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

FMC Historical Prices

Summary

Key Stock Metrics

28.80

(October 10, 2025)

52-Week Low

67.75

(October 31, 2024)

52-Week High

140.99

(April 20, 2022)

All-Time High

30.38

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-13	10.62	10.62	10.51	10.56	66800
1994-01-14	10.53	10.53	10.45	10.48	88800
1994-01-17	10.51	10.59	10.51	10.53	245200
1994-01-18	10.56	10.59	10.56	10.56	340400
1994-01-19	10.59	10.83	10.59	10.75	996800
1994-01-20	10.78	10.86	10.75	10.81	395600
1994-01-21	10.81	10.81	10.75	10.75	631200
1994-01-24	10.78	10.94	10.78	10.83	301200
1994-01-25	10.78	10.81	10.72	10.75	771200
1994-01-26	10.75	10.75	10.53	10.53	248000
1994-01-27	10.56	10.56	10.26	10.34	596400
1994-01-28	10.34	10.37	10.29	10.32	286000
1994-01-31	10.37	10.45	10.32	10.45	441200
1994-02-01	10.45	10.53	10.43	10.51	313600
1994-02-02	10.56	10.59	10.51	10.56	292000
1994-02-03	10.51	10.51	10.40	10.43	155600
1994-02-04	10.40	10.53	10.40	10.40	868400
1994-02-07	10.43	10.56	10.43	10.51	188400
1994-02-08	10.51	10.62	10.51	10.56	255600
1994-02-09	10.53	10.72	10.53	10.64	579200
1994-02-10	10.64	10.78	10.64	10.72	597600
1994-02-11	10.67	10.72	10.64	10.72	220400
1994-02-14	10.72	10.78	10.67	10.67	303200
1994-02-15	10.72	10.81	10.70	10.81	278400
1994-02-16	10.81	10.81	10.72	10.78	202800
1994-02-17	10.78	10.81	10.72	10.72	168800
1994-02-18	10.75	10.78	10.72	10.78	213200
1994-02-22	10.72	10.81	10.72	10.81	139600
1994-02-23	10.75	10.78	10.62	10.67	999200
1994-02-24	10.64	10.67	10.62	10.64	168400
1994-02-25	10.62	10.64	10.56	10.59	110800
1994-02-28	10.59	10.64	10.59	10.59	201200
1994-03-01	10.59	10.59	10.48	10.56	302400
1994-03-02	10.48	10.56	10.48	10.53	190400
1994-03-03	10.53	10.56	10.48	10.48	321200
1994-03-04	10.48	10.51	10.45	10.45	119600
1994-03-07	10.51	10.51	10.48	10.51	184800
1994-03-08	10.53	10.53	10.45	10.45	242800
1994-03-09	10.43	10.67	10.43	10.64	430400
1994-03-10	10.62	10.62	10.43	10.45	526800
1994-03-11	10.43	10.51	10.43	10.48	65200
1994-03-14	10.48	10.48	10.45	10.48	288400
1994-03-15	10.45	10.53	10.45	10.45	131600
1994-03-16	10.48	10.48	10.34	10.37	464400
1994-03-17	10.37	10.37	10.29	10.29	359200
1994-03-18	10.40	10.43	10.34	10.43	649600
1994-03-21	10.45	10.51	10.43	10.45	226400
1994-03-22	10.51	10.56	10.48	10.51	263200
1994-03-23	10.51	10.56	10.51	10.51	192800
1994-03-24	10.51	10.51	10.40	10.45	813200
1994-03-25	10.43	10.43	10.40	10.40	44400
1994-03-28	10.40	10.43	10.37	10.40	103600
1994-03-29	10.37	10.43	10.34	10.34	106000
1994-03-30	10.34	10.34	10.18	10.18	204000
1994-03-31	10.18	10.29	10.02	10.29	326000
1994-04-04	10.18	10.18	10.02	10.07	301200
1994-04-05	10.13	10.21	10.07	10.10	208000
1994-04-06	10.10	10.18	10.10	10.18	181600
1994-04-07	10.16	10.16	10.07	10.07	45600
1994-04-08	10.07	10.10	10.07	10.07	120400
1994-04-11	10.07	10.18	10.07	10.18	196400
1994-04-12	10.18	10.26	10.18	10.18	119200
1994-04-13	10.21	10.29	10.18	10.29	222400
1994-04-14	10.29	10.29	10.16	10.26	202000
1994-04-15	10.24	10.32	10.24	10.29	186000
1994-04-18	10.29	10.32	10.24	10.24	196400
1994-04-19	10.18	10.21	10.13	10.16	164400
1994-04-20	10.05	10.07	9.86	9.86	457200
1994-04-21	9.97	10.02	9.94	9.97	302800
1994-04-22	9.97	9.99	9.94	9.94	142000
1994-04-25	9.94	10.05	9.94	10.02	162800
1994-04-26	10.18	10.21	10.13	10.21	100400
1994-04-28	10.21	10.21	10.13	10.13	157600
1994-04-29	10.16	10.32	10.16	10.26	104400
1994-05-02	10.37	10.40	10.37	10.40	293600
1994-05-03	10.40	10.48	10.40	10.45	189600
1994-05-04	10.48	10.48	10.24	10.34	166800
1994-05-05	10.32	10.32	10.26	10.32	133600
1994-05-06	10.32	10.34	10.16	10.18	80800
1994-05-09	10.26	10.29	10.18	10.29	176800
1994-05-10	10.29	10.34	10.29	10.34	187600
1994-05-11	10.34	10.40	10.26	10.32	218400
1994-05-12	10.40	10.40	10.32	10.32	197600
1994-05-13	10.32	10.37	10.29	10.37	40800
1994-05-16	10.34	10.37	10.29	10.29	88000
1994-05-17	10.32	10.40	10.32	10.37	205200
1994-05-18	10.40	10.51	10.34	10.48	130400
1994-05-19	10.56	10.75	10.53	10.70	133200
1994-05-20	10.72	10.72	10.62	10.62	162400
1994-05-23	10.67	10.67	10.40	10.43	164000
1994-05-24	10.43	10.59	10.40	10.56	183200
1994-05-25	10.56	10.56	10.45	10.51	161600
1994-05-26	10.53	10.67	10.51	10.64	182000
1994-05-27	10.64	10.64	10.56	10.59	269600
1994-05-31	10.59	10.59	10.45	10.45	96400
1994-06-01	10.45	10.45	10.34	10.40	124400
1994-06-02	10.40	10.43	10.32	10.40	225600
1994-06-03	10.45	10.51	10.40	10.43	87200
1994-06-06	10.40	10.45	10.34	10.37	83600
1994-06-07	10.40	10.48	10.37	10.48	83600
1994-06-08	10.48	10.48	10.43	10.45	115600
1994-06-09	10.48	10.56	10.45	10.56	176800
1994-06-10	10.56	10.64	10.56	10.59	332400
1994-06-13	10.62	10.64	10.51	10.56	329200
1994-06-14	10.62	10.72	10.62	10.72	69200
1994-06-15	10.72	10.78	10.70	10.75	145600
1994-06-16	10.72	10.86	10.72	10.86	190000
1994-06-17	10.89	11.02	10.89	10.99	434000
1994-06-20	11.02	11.21	10.91	11.08	522400
1994-06-21	11.10	11.16	11.05	11.13	347600
1994-06-22	11.10	11.35	11.08	11.32	347200
1994-06-23	11.32	11.37	11.27	11.27	244000
1994-06-24	11.32	11.48	11.21	11.35	370400
1994-06-27	11.35	11.43	11.21	11.40	136400
1994-06-28	11.40	11.59	11.40	11.59	114400
1994-06-29	11.56	11.62	11.51	11.59	69600
1994-06-30	11.70	11.73	11.64	11.73	284400
1994-07-01	11.73	12.24	11.73	12.02	845200
1994-07-05	12.02	12.02	11.94	12.00	326400
1994-07-06	11.97	12.02	11.89	11.89	790800
1994-07-07	11.92	11.94	11.75	11.83	671600
1994-07-08	11.81	11.83	11.73	11.78	285600
1994-07-11	11.83	11.92	11.64	11.92	241200
1994-07-12	11.89	11.89	11.73	11.75	127200
1994-07-13	11.78	11.81	11.73	11.78	219600
1994-07-14	11.75	11.92	11.74	11.92	580800
1994-07-15	11.92	11.92	11.86	11.92	537600
1994-07-18	11.97	12.05	11.94	12.02	140400
1994-07-19	12.02	12.16	12.02	12.08	443600
1994-07-20	12.19	12.81	12.19	12.73	694000
1994-07-21	12.65	12.67	12.48	12.59	423600
1994-07-22	12.59	12.84	12.59	12.84	239200
1994-07-25	12.84	12.92	12.78	12.89	314800
1994-07-26	12.81	12.86	12.76	12.76	172800
1994-07-27	12.76	12.76	12.62	12.62	196400
1994-07-28	12.62	12.67	12.57	12.67	161200
1994-07-29	12.70	12.86	12.65	12.73	252400
1994-08-01	12.78	12.81	12.67	12.76	346400
1994-08-02	12.81	12.81	12.51	12.54	403200
1994-08-03	12.54	12.54	12.38	12.43	244800
1994-08-04	12.48	12.51	12.43	12.43	200800
1994-08-05	12.46	12.46	12.38	12.40	84000
1994-08-08	12.43	12.43	12.21	12.32	112800
1994-08-09	12.35	12.38	12.29	12.35	178400
1994-08-10	12.35	12.35	12.29	12.29	74000
1994-08-11	12.29	12.29	12.16	12.16	119600
1994-08-12	12.13	12.24	12.13	12.13	196800
1994-08-15	12.19	12.27	12.16	12.21	56800
1994-08-16	12.29	12.32	12.19	12.32	119600
1994-08-17	12.32	12.35	12.24	12.32	178800
1994-08-18	12.35	12.38	12.27	12.29	134000
1994-08-19	12.29	12.29	12.13	12.16	78800
1994-08-22	12.13	12.24	12.13	12.21	257600
1994-08-23	12.29	12.32	12.27	12.27	45600
1994-08-24	12.27	12.40	12.24	12.35	265600
1994-08-25	12.46	12.46	12.29	12.32	71600
1994-08-26	12.40	12.57	12.35	12.57	382800
1994-08-29	12.62	12.73	12.62	12.62	192400
1994-08-30	12.65	12.67	12.51	12.57	76800
1994-08-31	12.57	12.76	12.57	12.67	188000
1994-09-01	12.62	12.62	12.40	12.48	284400
1994-09-02	12.54	12.57	12.48	12.57	92000
1994-09-06	12.57	12.57	12.46	12.48	79200
1994-09-07	12.54	12.54	12.29	12.29	228800
1994-09-08	12.35	12.40	12.29	12.40	138800
1994-09-09	12.38	12.38	12.24	12.27	77200
1994-09-12	12.32	12.32	12.24	12.32	137200
1994-09-13	12.35	12.54	12.32	12.38	241200
1994-09-14	12.32	12.51	12.32	12.48	154400
1994-09-15	12.51	12.62	12.46	12.59	199200
1994-09-16	12.62	12.62	12.46	12.48	228400
1994-09-19	12.48	12.57	12.40	12.54	277200
1994-09-20	12.54	12.54	12.46	12.46	93200
1994-09-21	12.54	12.54	12.35	12.46	199200
1994-09-22	12.51	12.51	12.46	12.48	242400
1994-09-23	12.48	12.67	12.46	12.67	301600
1994-09-26	12.67	12.89	12.67	12.86	319600
1994-09-27	12.86	13.03	12.81	13.03	383200
1994-09-28	13.03	13.11	13.03	13.11	136000
1994-09-29	13.11	13.43	13.11	13.35	228800
1994-09-30	13.35	13.62	13.35	13.49	386800
1994-10-03	13.49	13.59	13.41	13.54	371200
1994-10-04	13.54	13.59	13.22	13.24	336000
1994-10-05	13.24	13.24	12.81	12.94	512800
1994-10-06	12.89	13.00	12.84	12.97	371600
1994-10-07	13.00	13.16	13.00	13.16	389200
1994-10-10	13.22	13.30	13.22	13.24	215600
1994-10-11	13.27	13.54	13.27	13.49	317200
1994-10-12	13.49	13.59	13.46	13.54	170000
1994-10-13	13.51	13.97	13.51	13.89	660000
1994-10-14	13.84	14.03	13.76	13.95	320400
1994-10-17	13.87	14.11	13.87	14.08	620000
1994-10-18	14.03	14.03	13.76	13.76	580000
1994-10-19	13.73	13.73	13.38	13.46	524800
1994-10-20	13.41	13.54	13.35	13.41	497600
1994-10-21	13.41	13.41	13.35	13.38	302000
1994-10-24	13.38	13.43	13.08	13.11	207600
1994-10-25	13.16	13.19	13.05	13.11	455200
1994-10-26	13.16	13.16	12.62	12.62	381600
1994-10-27	12.78	13.11	12.78	13.05	606400
1994-10-28	13.05	13.43	13.05	13.41	550400
1994-10-31	13.32	13.41	13.19	13.22	340800
1994-11-01	13.27	13.27	13.05	13.11	457200
1994-11-02	13.11	13.11	12.97	12.97	274000
1994-11-03	12.97	13.05	12.97	12.97	158400
1994-11-04	12.97	13.00	12.94	12.94	102400
1994-11-07	12.97	12.97	12.86	12.94	191600
1994-11-08	12.94	13.08	12.89	13.05	92800
1994-11-09	13.05	13.05	12.78	12.86	380400
1994-11-10	12.89	12.92	12.81	12.81	136800
1994-11-11	12.84	12.84	12.73	12.81	230400
1994-11-14	12.81	13.05	12.81	13.03	216000
1994-11-15	12.97	13.11	12.81	12.89	228400
1994-11-16	12.89	12.89	12.78	12.84	236000
1994-11-17	12.84	12.86	12.81	12.81	59200
1994-11-18	12.86	13.16	12.84	13.03	463600
1994-11-21	13.05	13.11	13.03	13.08	249600
1994-11-22	13.05	13.05	12.89	13.00	628400
1994-11-23	12.97	12.97	12.76	12.76	372800
1994-11-25	12.76	12.92	12.76	12.89	400800
1994-11-28	12.84	12.84	12.76	12.78	304400
1994-11-29	12.78	12.78	12.59	12.76	151600
1994-11-30	12.76	12.76	12.62	12.62	234000
1994-12-01	12.59	12.70	12.57	12.67	204000
1994-12-02	12.65	12.70	12.57	12.67	162800
1994-12-05	12.67	12.67	12.51	12.54	179600
1994-12-06	12.57	12.67	12.54	12.65	168400
1994-12-07	12.65	12.67	12.57	12.65	274400
1994-12-08	12.62	12.62	12.32	12.35	221200
1994-12-09	12.35	12.43	12.19	12.19	254400
1994-12-12	12.21	12.29	12.19	12.29	222800
1994-12-13	12.29	12.32	12.21	12.27	170000
1994-12-14	12.27	12.62	12.24	12.59	281200
1994-12-15	12.54	12.65	12.52	12.57	142400
1994-12-16	12.73	12.78	12.67	12.67	340000
1994-12-19	12.62	12.78	12.62	12.78	38400
1994-12-20	12.70	12.81	12.70	12.78	209200
1994-12-21	12.84	13.00	12.78	12.78	365200
1994-12-22	12.81	12.81	12.51	12.54	204000
1994-12-23	12.51	12.51	12.43	12.43	141200
1994-12-27	12.46	12.57	12.43	12.57	423200
1994-12-28	12.57	12.57	12.40	12.51	73200
1994-12-29	12.48	12.51	12.46	12.48	262000
1994-12-30	12.48	12.51	12.46	12.51	110000
1995-01-03	12.48	12.59	12.48	12.57	240000
1995-01-04	12.57	12.59	12.48	12.57	51600
1995-01-05	12.57	12.59	12.54	12.59	165600
1995-01-06	12.65	12.65	12.54	12.59	97200
1995-01-09	12.62	12.65	12.62	12.65	97200
1995-01-10	12.65	12.65	12.51	12.51	338400
1995-01-11	12.57	12.59	12.48	12.54	75600
1995-01-12	12.76	12.78	12.46	12.48	282400
1995-01-13	12.54	12.57	12.46	12.48	248000
1995-01-16	12.54	12.62	12.54	12.57	126000
1995-01-17	12.54	12.54	12.48	12.54	39600
1995-01-18	12.57	12.70	12.57	12.65	251200
1995-01-19	12.67	12.81	12.67	12.78	172000
1995-01-20	12.81	12.81	12.73	12.78	453200
1995-01-23	12.81	12.81	12.59	12.67	171600
1995-01-24	12.78	12.86	12.73	12.73	353600
1995-01-25	12.76	12.78	12.70	12.76	181600
1995-01-26	12.73	12.84	12.70	12.76	101600
1995-01-27	12.81	12.84	12.70	12.70	47200
1995-01-30	12.67	12.70	12.65	12.65	86400
1995-01-31	12.67	12.73	12.51	12.54	179600
1995-02-01	12.57	12.57	12.38	12.48	305200
1995-02-02	12.46	12.46	12.38	12.46	90800
1995-02-03	12.48	12.48	12.40	12.43	252800
1995-02-06	12.46	12.67	12.46	12.46	958400
1995-02-07	12.51	12.51	12.43	12.48	412800
1995-02-08	12.57	12.65	12.46	12.46	296800
1995-02-09	12.51	12.54	12.46	12.54	92400
1995-02-10	12.57	12.67	12.51	12.67	469200
1995-02-13	12.78	12.81	12.59	12.76	340000
1995-02-14	12.78	12.84	12.73	12.76	186800
1995-02-15	12.78	12.78	12.70	12.78	93200
1995-02-16	12.78	12.78	12.67	12.78	137600
1995-02-17	12.78	12.78	12.73	12.76	98800
1995-02-21	12.78	12.78	12.57	12.62	149600
1995-02-22	12.65	12.73	12.62	12.67	84000
1995-02-23	12.73	12.73	12.57	12.62	95600
1995-02-24	12.67	12.67	12.48	12.62	120000
1995-02-27	12.62	12.67	12.59	12.65	266400
1995-02-28	12.65	12.70	12.62	12.67	278000
1995-03-01	12.67	12.84	12.67	12.78	329600
1995-03-02	12.84	12.89	12.76	12.81	387600
1995-03-03	12.84	12.84	12.78	12.81	193200
1995-03-06	12.81	12.81	12.65	12.67	178400
1995-03-07	12.67	12.70	12.54	12.70	206800
1995-03-08	12.76	12.81	12.70	12.78	65200
1995-03-09	12.78	12.81	12.76	12.78	68800
1995-03-10	12.84	13.00	12.78	12.97	244000
1995-03-13	13.00	13.13	13.00	13.11	348000
1995-03-14	13.16	13.35	13.13	13.13	474400
1995-03-15	13.11	13.11	12.78	12.81	331200
1995-03-16	12.81	12.94	12.78	12.89	243600
1995-03-17	12.86	12.92	12.81	12.81	340000
1995-03-20	12.89	12.94	12.86	12.86	101200
1995-03-21	12.78	13.08	12.78	12.84	142800
1995-03-22	12.81	12.84	12.73	12.78	94400
1995-03-23	12.81	12.89	12.78	12.86	123600
1995-03-24	12.89	12.94	12.84	12.86	222800
1995-03-27	12.89	12.89	12.81	12.89	410000
1995-03-28	12.89	12.89	12.81	12.89	110000
1995-03-29	12.92	13.05	12.86	12.92	279200
1995-03-30	13.03	13.11	12.94	13.05	228800
1995-03-31	13.08	13.11	12.94	13.11	330800
1995-04-03	13.08	13.32	13.03	13.22	234800
1995-04-04	13.19	13.22	13.08	13.16	218400
1995-04-05	13.13	13.16	13.08	13.08	107200
1995-04-06	13.11	13.13	13.05	13.08	140400
1995-04-07	13.05	13.13	13.05	13.11	123200
1995-04-10	13.08	13.22	13.05	13.22	233600
1995-04-11	13.22	13.22	13.11	13.11	29600
1995-04-12	13.08	13.11	13.00	13.05	108000
1995-04-13	13.05	13.05	13.00	13.03	126400
1995-04-17	13.00	13.03	12.89	12.89	243200
1995-04-18	12.94	12.94	12.84	12.86	140000
1995-04-19	12.86	12.89	12.76	12.78	315600
1995-04-20	12.81	12.89	12.81	12.89	468400
1995-04-21	12.94	13.03	12.92	13.00	446000
1995-04-24	13.00	13.19	13.00	13.19	128400
1995-04-25	13.19	13.24	13.13	13.22	173200
1995-04-26	13.22	13.22	13.16	13.19	116400
1995-04-27	13.16	13.27	13.13	13.24	128000
1995-04-28	13.35	13.43	13.27	13.30	210800
1995-05-01	13.35	13.38	13.24	13.32	496400
1995-05-02	13.32	13.35	13.27	13.30	82000
1995-05-03	13.27	13.32	13.27	13.32	110800
1995-05-04	13.43	13.68	13.43	13.54	263600
1995-05-05	13.54	13.65	13.51	13.59	181200
1995-05-08	13.57	13.76	13.57	13.73	208400
1995-05-09	13.73	13.78	13.70	13.76	178800
1995-05-10	13.70	13.87	13.68	13.87	143200
1995-05-11	13.84	13.84	13.73	13.81	204800
1995-05-12	13.81	13.89	13.76	13.81	84000
1995-05-15	13.76	13.95	13.76	13.87	151600
1995-05-16	13.92	13.97	13.87	13.92	104400
1995-05-17	13.95	13.95	13.87	13.89	282400
1995-05-18	13.81	13.84	13.70	13.73	329200
1995-05-19	13.68	13.70	13.57	13.70	132000
1995-05-22	13.73	13.89	13.73	13.87	134000
1995-05-23	13.89	13.97	13.87	13.97	124000
1995-05-24	14.00	14.06	13.97	14.00	233200
1995-05-25	14.00	14.03	13.97	14.03	100800
1995-05-26	14.03	14.03	13.87	13.89	141200
1995-05-30	13.89	13.92	13.76	13.92	77600
1995-05-31	13.92	13.97	13.87	13.95	192000
1995-06-01	13.95	13.97	13.84	13.89	138000
1995-06-02	13.89	13.89	13.54	13.62	204000
1995-06-05	13.65	13.68	13.54	13.62	182000
1995-06-06	13.62	13.73	13.62	13.65	172000
1995-06-07	13.65	13.68	13.57	13.62	298000
1995-06-08	13.62	13.65	13.59	13.65	246800
1995-06-09	13.62	13.62	13.41	13.43	210400
1995-06-12	13.43	13.54	13.43	13.54	172800
1995-06-13	13.54	13.62	13.51	13.59	122800
1995-06-14	13.62	13.62	13.54	13.59	195200
1995-06-15	13.62	13.62	13.54	13.57	306000
1995-06-16	13.57	13.65	13.57	13.62	353600
1995-06-19	13.70	13.78	13.68	13.76	108800
1995-06-20	13.76	13.81	13.70	13.70	120000
1995-06-21	13.70	13.78	13.70	13.73	164800
1995-06-22	13.78	13.92	13.76	13.92	115200
1995-06-23	13.92	14.06	13.87	14.03	252400
1995-06-26	14.00	14.16	14.00	14.14	333200
1995-06-27	14.11	14.27	14.11	14.27	220400
1995-06-28	14.30	14.43	14.24	14.33	338800
1995-06-29	14.33	14.52	14.33	14.49	235600
1995-06-30	14.46	14.62	14.46	14.57	202400
1995-07-03	14.52	14.54	14.49	14.52	74000
1995-07-05	14.57	14.73	14.49	14.54	220800
1995-07-06	14.52	14.65	14.52	14.62	188400
1995-07-07	14.60	14.87	14.57	14.57	476400
1995-07-10	14.52	14.87	14.43	14.76	497200
1995-07-11	14.76	14.92	14.76	14.81	200400
1995-07-12	14.79	14.84	14.76	14.81	128000
1995-07-13	14.79	14.89	14.79	14.87	164800
1995-07-14	14.87	14.98	14.84	14.95	455200
1995-07-17	15.00	15.25	14.98	15.17	284400
1995-07-18	15.19	15.19	15.06	15.08	182800
1995-07-19	15.03	15.11	14.95	15.00	134800
1995-07-20	15.00	15.17	15.00	15.11	609600
1995-07-21	15.11	15.11	15.03	15.06	200000
1995-07-24	15.03	15.14	15.03	15.06	332000
1995-07-25	15.08	15.38	15.06	15.30	258800
1995-07-26	15.35	15.35	15.14	15.19	163200
1995-07-27	15.27	16.03	15.27	15.98	450400
1995-07-28	15.98	16.33	15.60	15.65	530000
1995-07-31	15.84	15.84	15.54	15.60	239200
1995-08-01	15.60	15.76	15.49	15.60	406400
1995-08-02	15.65	15.76	15.57	15.68	238400
1995-08-03	15.73	15.76	15.63	15.68	125600
1995-08-04	15.71	15.92	15.71	15.87	236400
1995-08-07	15.90	15.95	15.82	15.90	45600
1995-08-08	15.90	15.95	15.82	15.90	255200
1995-08-09	15.87	16.11	15.87	16.09	127600
1995-08-10	16.00	16.17	16.00	16.06	211200
1995-08-11	16.03	16.14	15.95	15.98	156000
1995-08-14	15.92	16.25	15.92	16.14	96000
1995-08-15	16.09	16.17	16.03	16.14	153600
1995-08-16	16.19	16.28	16.09	16.22	64000
1995-08-17	16.25	16.38	16.25	16.30	176000
1995-08-18	16.30	16.30	16.14	16.17	215200
1995-08-21	16.14	16.36	16.14	16.25	176800
1995-08-22	16.25	16.25	16.17	16.22	185200
1995-08-23	16.22	16.30	16.22	16.22	120800
1995-08-24	16.22	16.30	16.17	16.28	106400
1995-08-25	16.33	16.76	16.33	16.68	223600
1995-08-28	16.68	16.84	16.65	16.82	439600
1995-08-29	16.76	16.84	16.74	16.82	309600
1995-08-30	16.79	16.84	16.71	16.74	162400
1995-08-31	16.68	16.74	16.68	16.68	74000
1995-09-01	16.71	16.84	16.71	16.74	86400
1995-09-05	16.76	16.76	16.52	16.74	212000
1995-09-06	16.68	16.68	16.60	16.68	204000
1995-09-07	16.68	16.71	16.63	16.71	367200
1995-09-08	16.68	16.74	16.63	16.74	112800
1995-09-11	16.79	17.09	16.74	17.03	139600
1995-09-12	17.06	17.06	16.87	16.90	164800
1995-09-13	16.90	17.09	16.90	17.01	122000
1995-09-14	17.12	17.30	17.06	17.20	159600
1995-09-15	17.22	17.22	17.06	17.14	245600
1995-09-18	17.14	17.14	16.93	17.12	516400
1995-09-19	17.12	17.22	17.06	17.17	90800
1995-09-20	17.28	17.33	17.17	17.22	165200
1995-09-21	17.22	17.28	17.09	17.12	180400
1995-09-22	17.06	17.12	16.98	17.01	297600
1995-09-25	17.01	17.01	16.76	16.79	142800
1995-09-26	16.79	16.79	16.36	16.38	265600
1995-09-27	16.14	16.17	16.06	16.14	429200
1995-09-28	16.14	16.30	16.11	16.30	309200
1995-09-29	16.33	16.55	16.25	16.47	230400
1995-10-02	16.47	16.57	16.30	16.33	262000
1995-10-03	16.33	16.33	15.98	16.25	374400
1995-10-04	16.17	16.19	16.09	16.14	37600
1995-10-05	16.09	16.09	15.60	15.76	969600
1995-10-06	15.82	15.84	15.38	15.73	337600
1995-10-09	15.68	15.90	15.65	15.87	180400
1995-10-10	15.73	15.82	15.54	15.60	146400
1995-10-11	15.60	15.60	15.35	15.38	216000
1995-10-12	15.44	15.63	15.38	15.63	425600
1995-10-13	15.71	15.76	15.54	15.57	335600
1995-10-16	15.57	15.57	15.33	15.33	955600
1995-10-17	15.33	15.60	15.25	15.54	164000
1995-10-18	15.54	15.79	15.52	15.79	1408000
1995-10-19	15.84	15.95	15.60	15.65	206400
1995-10-20	15.60	15.79	15.60	15.79	269200
1995-10-23	15.71	15.73	15.57	15.57	561600
1995-10-24	15.57	15.73	15.57	15.71	107200
1995-10-25	15.65	15.68	15.33	15.41	917200
1995-10-26	15.44	15.44	15.06	15.11	406400
1995-10-27	15.00	15.27	14.98	15.27	204400
1995-10-30	15.30	15.54	15.30	15.49	221200
1995-10-31	15.49	15.68	15.38	15.52	384400
1995-11-01	15.57	15.65	15.52	15.63	355600
1995-11-02	15.65	15.82	15.65	15.82	297200
1995-11-03	15.82	15.84	15.71	15.82	86000
1995-11-06	15.82	15.82	15.65	15.79	98800
1995-11-07	15.82	15.90	15.82	15.87	160000
1995-11-08	15.82	15.82	15.60	15.82	477600
1995-11-09	15.87	15.90	15.63	15.76	101200
1995-11-10	15.73	15.76	15.63	15.76	60400
1995-11-13	15.82	16.06	15.82	16.00	116800
1995-11-14	16.00	16.00	15.76	15.79	83200
1995-11-15	15.76	15.79	15.63	15.73	84000
1995-11-16	15.79	15.82	15.71	15.71	70800
1995-11-17	15.76	15.87	15.71	15.82	214800
1995-11-20	15.84	15.92	15.71	15.84	154000
1995-11-21	15.84	15.84	15.73	15.82	182800
1995-11-22	15.82	15.98	15.65	15.87	212800
1995-11-24	15.92	15.92	15.87	15.87	14400
1995-11-27	15.92	16.17	15.82	16.17	140000
1995-11-28	16.14	16.17	16.00	16.17	355200
1995-11-29	16.17	16.36	16.17	16.25	288400
1995-11-30	16.22	16.25	16.00	16.00	132000
1995-12-01	16.03	16.25	15.98	16.03	184400
1995-12-04	16.09	16.28	16.09	16.22	564000
1995-12-05	16.22	16.22	16.06	16.11	335200
1995-12-06	16.11	16.11	15.84	15.87	334800
1995-12-07	15.90	15.90	15.76	15.84	172000
1995-12-08	15.84	15.90	15.76	15.79	307200
1995-12-11	15.82	15.95	15.79	15.87	241200
1995-12-12	15.87	15.90	15.82	15.84	159600
1995-12-13	15.79	15.84	15.76	15.76	349600
1995-12-14	15.76	15.76	15.68	15.71	138400
1995-12-15	15.68	15.68	15.44	15.60	616000
1995-12-18	15.60	15.60	15.35	15.38	269200
1995-12-19	15.41	15.49	15.22	15.49	252400
1995-12-20	15.49	15.54	15.41	15.41	539600
1995-12-21	15.35	15.38	15.17	15.17	255200
1995-12-22	15.17	15.19	14.57	14.57	734000
1995-12-26	14.62	14.65	14.54	14.62	407600
1995-12-27	14.62	14.70	14.62	14.62	418400
1995-12-28	14.62	14.68	14.62	14.65	608800
1995-12-29	14.68	14.68	14.60	14.65	602000
1996-01-02	14.65	14.68	14.60	14.68	643600
1996-01-03	14.84	15.17	14.84	15.11	209200
1996-01-04	15.11	15.19	14.92	14.95	382800
1996-01-05	14.95	15.06	14.95	15.06	519200
1996-01-08	15.11	15.11	14.98	15.06	38000
1996-01-09	15.11	15.27	15.08	15.25	555200
1996-01-10	15.11	15.11	14.89	14.92	361600
1996-01-11	14.92	15.06	14.81	14.81	212000
1996-01-12	14.87	14.87	14.52	14.57	1200800
1996-01-15	14.57	14.87	14.54	14.87	220800
1996-01-16	15.03	15.11	14.84	14.87	184000
1996-01-17	14.87	14.92	14.65	14.79	204000
1996-01-18	14.70	14.76	14.46	14.73	199200
1996-01-19	14.68	14.84	14.68	14.84	200000
1996-01-22	14.73	14.81	14.68	14.79	214400
1996-01-23	14.76	14.81	14.68	14.79	196000
1996-01-24	14.73	14.81	14.73	14.79	368400
1996-01-25	14.84	14.87	14.70	14.76	325200
1996-01-26	14.81	14.87	14.79	14.84	106400
1996-01-29	14.84	15.11	14.84	15.08	143600
1996-01-30	15.06	15.33	15.06	15.33	326800
1996-01-31	15.27	15.79	15.27	15.79	382000
1996-02-01	15.73	15.87	15.68	15.79	419200
1996-02-02	15.73	15.73	15.60	15.71	127600
1996-02-05	15.65	15.68	15.57	15.60	780400
1996-02-06	15.60	15.91	15.54	15.84	330400
1996-02-07	15.79	15.84	15.73	15.82	153600
1996-02-08	15.87	16.09	15.86	16.03	163600
1996-02-09	16.09	16.28	16.03	16.06	157600
1996-02-12	16.03	16.38	16.00	16.36	252400
1996-02-13	16.28	16.55	16.14	16.25	248400
1996-02-14	16.36	16.36	16.17	16.22	122000
1996-02-15	16.22	16.25	16.06	16.09	117600
1996-02-16	16.09	16.09	15.87	16.00	343600
1996-02-20	15.98	16.06	15.84	15.95	148000
1996-02-21	16.03	16.14	15.98	16.00	160000
1996-02-22	16.06	16.22	16.03	16.19	299200
1996-02-23	16.19	16.22	15.73	16.03	262400
1996-02-26	16.03	16.03	15.82	15.87	176000
1996-02-27	15.82	15.90	15.73	15.82	358000
1996-02-28	15.90	16.06	15.84	15.98	381600
1996-02-29	15.92	16.06	15.68	15.82	413200
1996-03-01	15.90	15.95	15.68	15.92	133600
1996-03-04	15.92	16.30	15.92	16.09	409600
1996-03-05	16.11	16.11	15.98	16.06	280000
1996-03-06	15.98	16.06	15.95	15.95	164800
1996-03-07	16.00	16.06	15.84	16.06	195600
1996-03-08	16.00	16.00	15.41	15.65	562400
1996-03-11	15.68	15.87	15.60	15.82	388000
1996-03-12	15.76	15.82	15.60	15.79	188400
1996-03-13	15.82	15.87	15.65	15.82	139600
1996-03-14	15.84	16.25	15.82	15.98	217600
1996-03-15	15.98	16.03	15.87	15.98	288000
1996-03-18	15.98	16.36	15.98	16.33	508000
1996-03-19	16.33	16.41	16.33	16.41	339200
1996-03-20	16.47	16.60	16.33	16.52	231600
1996-03-21	16.47	16.47	16.25	16.33	125600
1996-03-22	16.36	16.36	16.14	16.17	123200
1996-03-25	16.22	16.36	16.14	16.19	440400
1996-03-26	16.22	16.30	16.19	16.28	219600
1996-03-27	16.22	16.25	16.14	16.22	776800
1996-03-28	16.14	16.38	16.14	16.30	276400
1996-03-29	16.30	16.38	16.19	16.28	288000
1996-04-01	16.36	16.57	16.30	16.47	312000
1996-04-02	16.47	16.47	16.17	16.22	154000
1996-04-03	16.22	16.28	16.11	16.28	183600
1996-04-04	16.30	16.44	16.22	16.41	102400
1996-04-08	16.41	16.41	15.82	15.84	273600
1996-04-09	15.79	15.90	15.63	15.82	198000
1996-04-10	15.82	15.87	15.73	15.82	216400
1996-04-11	15.79	15.79	15.41	15.60	183200
1996-04-12	15.65	15.76	15.60	15.73	84400
1996-04-15	15.82	15.82	15.71	15.79	68400
1996-04-16	15.65	15.65	15.22	15.27	602000
1996-04-17	15.27	15.27	14.52	14.87	761600
1996-04-18	14.87	14.89	14.73	14.84	1986000
1996-04-19	14.87	15.08	14.87	14.98	290000
1996-04-22	15.03	15.17	14.92	15.14	240000
1996-04-23	15.17	15.19	14.98	15.11	226400
1996-04-24	15.17	15.27	15.06	15.14	294400
1996-04-25	15.14	15.25	15.00	15.14	1618800
1996-04-26	15.08	15.17	14.95	14.98	177600
1996-04-29	15.03	15.27	15.03	15.08	626400
1996-04-30	15.06	15.11	14.98	15.03	337200
1996-05-01	15.08	15.19	15.03	15.08	1087200
1996-05-02	15.03	15.17	14.98	14.98	200000
1996-05-03	14.95	14.98	14.60	14.68	270800
1996-05-06	14.73	14.73	14.35	14.73	522800
1996-05-07	14.68	14.76	14.65	14.68	802000
1996-05-08	14.68	14.68	14.60	14.62	538000
1996-05-09	14.62	14.65	14.54	14.57	267200
1996-05-10	14.62	14.68	14.52	14.57	348000
1996-05-13	14.60	14.79	14.60	14.76	624800
1996-05-14	14.81	15.00	14.73	14.81	374800
1996-05-15	14.84	14.89	14.76	14.79	260800
1996-05-16	14.81	14.81	14.65	14.73	594800
1996-05-17	14.73	14.79	14.62	14.70	267600
1996-05-20	14.73	14.73	14.54	14.57	302400
1996-05-21	14.60	14.81	14.60	14.62	254000
1996-05-22	14.62	14.65	14.54	14.60	264800
1996-05-23	14.65	14.68	14.60	14.62	322400
1996-05-24	14.62	14.70	14.62	14.68	418800
1996-05-28	14.68	14.89	14.54	14.84	1558400
1996-05-29	14.84	14.84	14.52	14.57	370800
1996-05-30	14.62	14.81	14.60	14.76	812800
1996-05-31	14.73	14.73	14.52	14.57	544800
1996-06-03	14.60	14.65	14.49	14.54	197200
1996-06-04	14.62	14.81	14.60	14.79	761600
1996-06-05	14.87	14.89	14.79	14.84	120400
1996-06-06	14.92	14.92	14.73	14.79	445600
1996-06-07	14.79	14.84	14.65	14.84	119200
1996-06-10	14.98	15.00	14.84	14.92	1373600
1996-06-11	14.92	14.95	14.87	14.89	356800
1996-06-12	14.92	14.95	14.76	14.79	500400
1996-06-13	14.41	14.41	13.76	13.78	1231600
1996-06-14	13.54	13.54	13.19	13.49	3572800
1996-06-17	13.49	13.62	13.46	13.59	514000
1996-06-18	13.62	13.87	13.59	13.73	868400
1996-06-19	13.73	13.87	13.57	13.65	388800
1996-06-20	13.65	13.81	13.54	13.59	597600
1996-06-21	13.62	13.65	13.57	13.59	320800
1996-06-24	13.59	13.62	13.57	13.62	384000
1996-06-25	13.57	13.62	13.57	13.59	606800
1996-06-26	13.62	13.78	13.59	13.73	716400
1996-06-27	13.78	14.11	13.65	14.03	2025600
1996-06-28	14.03	14.19	14.03	14.14	336800
1996-07-01	14.08	14.14	14.06	14.14	338000
1996-07-02	14.14	14.30	14.11	14.27	1094400
1996-07-03	14.27	14.30	14.27	14.30	345600
1996-07-05	14.19	14.22	14.11	14.19	153600
1996-07-08	14.08	14.14	13.97	14.00	424400
1996-07-09	14.00	14.16	14.00	14.14	191200
1996-07-10	14.19	14.24	14.11	14.24	284400
1996-07-11	14.27	14.33	13.92	14.08	870400
1996-07-12	14.08	14.16	14.06	14.14	309600
1996-07-15	14.11	14.11	13.81	13.81	314800
1996-07-16	13.84	14.00	13.81	13.92	1300000
1996-07-17	13.97	13.97	13.78	13.89	276400
1996-07-18	13.84	13.97	13.76	13.87	874400
1996-07-19	13.89	13.92	13.84	13.89	442400
1996-07-22	13.92	13.92	13.73	13.81	170400
1996-07-23	13.84	13.87	13.70	13.73	312400
1996-07-24	13.70	13.81	13.51	13.59	302000
1996-07-25	13.65	13.89	13.65	13.87	145200
1996-07-26	13.87	14.06	13.84	14.03	508400
1996-07-29	13.97	13.97	13.76	13.78	307600
1996-07-30	13.78	13.87	13.68	13.87	270800
1996-07-31	13.87	13.97	13.76	13.97	246800
1996-08-01	13.97	14.00	13.89	13.97	201200
1996-08-02	14.08	14.35	14.06	14.35	132400
1996-08-05	14.41	14.62	14.30	14.35	376000
1996-08-06	14.41	14.54	14.27	14.52	107600
1996-08-07	14.54	14.54	14.30	14.49	182000
1996-08-08	14.43	14.49	14.33	14.46	174000
1996-08-09	14.46	14.46	14.30	14.38	218400
1996-08-12	14.41	14.41	14.30	14.38	98400
1996-08-13	14.41	14.43	14.27	14.33	88000
1996-08-14	14.33	14.41	14.27	14.27	446800
1996-08-15	14.33	14.33	14.14	14.24	186800
1996-08-16	14.27	14.27	14.14	14.24	131200
1996-08-19	14.27	14.33	14.16	14.19	141200
1996-08-20	14.16	14.22	14.00	14.19	1138400
1996-08-21	14.22	14.24	14.14	14.19	196800
1996-08-22	14.22	14.24	14.14	14.19	215600
1996-08-23	14.19	14.19	13.95	14.08	167200
1996-08-26	14.14	14.14	13.87	13.97	188400
1996-08-27	14.03	14.03	13.87	13.92	217600
1996-08-28	13.97	14.03	13.92	14.03	123200
1996-08-29	14.03	14.08	13.92	14.00	294000
1996-08-30	14.03	14.06	13.87	13.87	117600
1996-09-03	13.81	14.03	13.54	14.00	202400
1996-09-04	14.22	14.30	14.06	14.11	577200
1996-09-05	14.08	14.08	13.97	14.00	362800
1996-09-06	14.00	14.08	13.97	14.03	224400
1996-09-09	14.03	14.08	13.97	14.08	142400
1996-09-10	14.08	14.08	13.92	14.06	170400
1996-09-11	14.06	14.06	13.97	14.06	168400
1996-09-12	14.06	14.08	13.95	13.97	249600
1996-09-13	14.03	14.24	13.97	14.24	284400
1996-09-16	14.35	14.38	14.19	14.24	504800
1996-09-17	14.27	14.27	14.14	14.27	144800
1996-09-18	14.24	14.38	14.16	14.30	140400
1996-09-19	14.35	14.41	14.24	14.30	168400
1996-09-20	14.35	14.38	14.22	14.35	265600
1996-09-23	14.33	14.62	14.33	14.60	338400
1996-09-24	14.60	14.62	14.38	14.54	300000
1996-09-25	14.57	14.65	14.46	14.54	384400
1996-09-26	14.52	14.62	14.46	14.54	656000
1996-09-27	14.57	14.70	14.41	14.70	190800
1996-09-30	14.57	14.81	14.57	14.70	231200
1996-10-01	14.70	14.81	14.70	14.76	278800
1996-10-02	14.73	14.81	14.73	14.79	773200
1996-10-03	14.76	15.08	14.70	15.00	477200
1996-10-04	14.95	14.98	14.92	14.95	435600
1996-10-07	14.98	15.03	14.92	14.92	376800
1996-10-08	14.87	15.03	14.84	14.95	182400
1996-10-09	14.95	14.95	14.79	14.89	358400
1996-10-10	14.89	14.89	14.76	14.89	400800
1996-10-11	14.89	15.00	14.89	14.92	256800
1996-10-14	14.87	14.98	14.87	14.95	184000
1996-10-15	14.95	15.08	14.92	15.06	276400
1996-10-16	15.65	15.68	14.98	15.19	2180400
1996-10-17	15.19	15.41	15.19	15.27	1140400
1996-10-18	15.27	15.49	15.17	15.41	289600
1996-10-21	15.35	15.68	15.35	15.68	334800
1996-10-22	15.68	15.76	15.57	15.65	415200
1996-10-23	15.60	15.63	15.33	15.57	235600
1996-10-24	15.52	15.52	15.35	15.46	241200
1996-10-25	15.41	15.49	15.38	15.44	50400
1996-10-28	15.38	15.49	15.33	15.41	188800
1996-10-29	15.44	15.57	15.41	15.41	228000
1996-10-30	15.44	15.60	15.44	15.60	156800
1996-10-31	15.60	15.95	15.60	15.95	279200
1996-11-01	15.92	15.95	15.87	15.90	324800
1996-11-04	15.90	16.06	15.87	15.95	131600
1996-11-05	15.95	16.25	15.95	16.19	132000
1996-11-06	16.09	16.22	15.98	16.22	159200
1996-11-07	16.22	16.44	16.19	16.30	155600
1996-11-08	16.33	16.49	16.28	16.49	120400
1996-11-11	16.55	16.63	16.55	16.57	42400
1996-11-12	16.60	16.74	16.60	16.63	291200
1996-11-13	16.63	16.65	16.52	16.55	146800
1996-11-14	16.52	16.63	16.47	16.52	222000
1996-11-15	16.57	16.63	16.41	16.52	297600
1996-11-18	16.44	16.52	16.41	16.44	116800
1996-11-19	16.44	16.55	16.41	16.49	318000
1996-11-20	16.52	16.55	16.38	16.38	240400
1996-11-21	16.57	16.68	16.55	16.60	122000
1996-11-22	16.57	16.84	16.57	16.76	88400
1996-11-25	16.79	16.84	16.71	16.84	136400
1996-11-26	16.84	16.90	16.68	16.79	175600
1996-11-27	16.84	16.87	16.74	16.74	122400
1996-11-29	16.79	16.79	16.68	16.74	43600
1996-12-02	16.68	16.68	16.52	16.57	124400
1996-12-03	16.60	16.60	16.44	16.44	220400
1996-12-04	16.44	16.44	16.28	16.36	177600
1996-12-05	16.30	16.36	16.19	16.22	239600
1996-12-06	16.03	16.11	15.92	16.11	313600
1996-12-09	16.28	16.28	16.09	16.25	156000
1996-12-10	16.14	16.14	15.79	15.92	708400
1996-12-11	15.79	15.79	15.54	15.65	272400
1996-12-12	15.60	15.82	15.52	15.52	410800
1996-12-13	15.46	15.79	15.41	15.71	380000
1996-12-16	15.71	15.84	15.71	15.71	248400
1996-12-17	15.71	15.82	15.71	15.79	332400
1996-12-18	15.76	15.79	15.44	15.46	1210400
1996-12-19	15.44	15.68	15.44	15.68	382400
1996-12-20	16.25	16.25	15.25	15.38	1039600
1996-12-23	15.33	15.54	15.33	15.38	230400
1996-12-24	15.38	15.44	15.38	15.41	120400
1996-12-26	15.46	15.54	15.41	15.41	247200
1996-12-27	15.44	15.44	15.30	15.33	73200
1996-12-30	15.33	15.57	15.33	15.38	208800
1996-12-31	15.33	15.41	15.19	15.19	286400
1997-01-02	15.22	15.22	14.84	14.89	302000
1997-01-03	14.79	15.11	14.76	15.06	572400
1997-01-06	15.17	15.30	15.08	15.25	264000
1997-01-07	15.11	15.30	15.03	15.30	214800
1997-01-08	15.41	15.41	15.27	15.30	370000
1997-01-09	15.30	15.38	15.19	15.19	267600
1997-01-10	15.03	15.11	14.95	15.11	243200
1997-01-13	15.22	15.33	15.14	15.25	202400
1997-01-14	15.25	15.41	15.17	15.35	500800
1997-01-15	15.33	15.41	15.30	15.38	311600
1997-01-16	15.35	15.60	15.33	15.52	383200
1997-01-17	15.52	15.60	15.49	15.57	327200
1997-01-20	15.63	15.63	15.49	15.52	113600
1997-01-21	15.52	15.52	15.25	15.35	560400
1997-01-22	15.27	15.35	15.08	15.27	194000
1997-01-23	15.30	15.30	14.89	14.95	626800
1997-01-24	14.95	15.08	14.95	15.03	857200
1997-01-27	14.98	15.17	14.98	15.11	248800
1997-01-28	15.17	15.27	15.08	15.11	1880000
1997-01-29	15.17	15.33	15.17	15.19	370400
1997-01-30	15.19	15.25	15.17	15.25	86000
1997-01-31	15.19	15.30	15.11	15.19	204800
1997-02-03	15.17	15.25	15.14	15.19	341200
1997-02-04	15.17	15.27	15.17	15.25	375200
1997-02-05	15.19	15.25	15.14	15.19	630400
1997-02-06	15.17	15.25	15.17	15.22	495200
1997-02-07	15.22	15.33	15.17	15.33	299600
1997-02-10	15.30	15.49	15.25	15.33	248400
1997-02-11	15.33	15.33	15.19	15.30	110000
1997-02-12	15.33	15.33	15.11	15.22	411200
1997-02-13	15.25	15.41	15.22	15.30	507200
1997-02-14	15.33	15.38	15.17	15.35	348800
1997-02-18	15.35	15.63	15.27	15.63	126000
1997-02-19	15.57	15.57	15.27	15.30	182000
1997-02-20	15.25	15.30	15.19	15.27	334400
1997-02-21	15.27	15.30	15.03	15.17	757200
1997-02-24	15.11	15.19	15.08	15.14	431200
1997-02-25	15.11	15.17	14.87	14.87	216800
1997-02-26	14.89	15.06	14.62	15.03	478800
1997-02-27	15.03	15.03	14.87	14.98	285200
1997-02-28	14.98	15.00	14.84	14.89	214000
1997-03-03	14.84	14.92	14.79	14.92	154800
1997-03-04	14.98	15.14	14.87	14.87	337600
1997-03-05	14.84	14.89	14.70	14.73	746800
1997-03-06	14.76	14.76	14.70	14.73	456400
1997-03-07	14.68	14.68	14.54	14.60	622800
1997-03-10	14.65	14.73	14.57	14.68	210800
1997-03-11	14.68	14.68	14.35	14.49	366000
1997-03-12	14.43	14.52	14.38	14.41	110000
1997-03-13	14.46	14.46	14.27	14.27	322000
1997-03-14	14.33	14.49	14.30	14.38	1141600
1997-03-17	14.38	14.38	14.19	14.30	195200
1997-03-18	14.30	14.30	14.14	14.19	466000
1997-03-19	14.14	14.19	13.97	14.08	294400
1997-03-20	14.06	14.11	13.97	14.08	431200
1997-03-21	14.08	14.11	14.00	14.00	697200
1997-03-24	14.06	14.08	13.84	13.84	454000
1997-03-25	13.87	14.06	13.84	13.95	491200
1997-03-26	13.95	14.00	13.89	13.89	202800
1997-03-27	13.95	13.97	13.54	13.62	275600
1997-03-31	13.62	13.62	13.27	13.27	254800
1997-04-01	13.22	13.38	13.16	13.38	779200
1997-04-02	13.32	13.41	13.24	13.27	550800
1997-04-03	13.27	13.30	13.24	13.27	513600
1997-04-04	13.22	13.51	13.19	13.43	619600
1997-04-07	13.54	13.54	13.27	13.30	261600
1997-04-08	13.30	13.30	13.24	13.27	335200
1997-04-09	13.32	13.38	13.30	13.32	110000
1997-04-10	13.32	13.41	13.27	13.32	142000
1997-04-11	13.27	13.38	13.22	13.22	761200
1997-04-14	13.38	13.38	12.86	12.94	306000
1997-04-15	13.03	13.11	12.89	13.08	375600
1997-04-16	13.03	13.03	12.89	12.92	326400
1997-04-17	12.97	13.32	12.92	13.24	1158800
1997-04-18	13.43	13.70	13.41	13.68	693200
1997-04-21	13.68	13.95	13.68	13.81	713600
1997-04-22	13.84	13.97	13.76	13.97	282000
1997-04-23	13.81	13.89	13.73	13.81	408400
1997-04-24	13.87	14.06	13.84	14.00	215600
1997-04-25	14.00	14.00	13.87	13.95	167200
1997-04-28	13.95	14.03	13.92	14.03	108800
1997-04-29	14.03	14.41	14.03	14.41	628800
1997-04-30	14.41	14.54	14.30	14.54	425600
1997-05-01	14.49	14.52	14.41	14.49	298400
1997-05-02	14.46	14.70	14.41	14.68	220800
1997-05-05	14.68	15.03	14.68	15.03	280800
1997-05-06	14.95	15.03	14.68	14.81	349600
1997-05-07	14.87	14.95	14.68	14.68	304800
1997-05-08	14.70	15.06	14.70	14.81	422800
1997-05-09	14.79	14.92	14.60	14.89	402400
1997-05-12	14.92	15.17	14.92	15.17	280400
1997-05-13	15.17	15.17	14.98	15.00	144800
1997-05-14	15.03	15.14	15.03	15.06	123600
1997-05-15	15.06	15.22	15.00	15.19	103600
1997-05-16	15.22	15.22	14.84	14.89	316400
1997-05-19	14.92	14.98	14.84	14.92	203600
1997-05-20	14.92	15.17	14.87	15.14	374400
1997-05-21	15.08	15.11	14.92	14.95	604400
1997-05-22	15.00	15.00	14.81	14.84	378800
1997-05-23	14.84	15.11	14.84	15.03	622000
1997-05-27	15.00	15.19	15.00	15.08	178400
1997-05-28	15.08	15.27	15.03	15.27	254400
1997-05-29	15.25	15.35	15.19	15.35	287200
1997-05-30	15.33	15.60	15.30	15.60	290400
1997-06-02	15.57	15.71	15.46	15.65	208400
1997-06-03	15.63	15.87	15.54	15.84	277600
1997-06-04	15.82	16.09	15.73	15.92	544400
1997-06-05	15.92	15.92	15.82	15.87	427200
1997-06-06	15.84	16.17	15.79	16.09	227200
1997-06-09	16.03	16.06	15.84	15.87	347200
1997-06-10	15.79	15.87	15.71	15.82	406800
1997-06-11	15.79	16.14	15.79	16.03	304000
1997-06-12	16.09	16.22	16.03	16.22	130000
1997-06-13	16.25	16.76	16.25	16.68	623200
1997-06-16	16.71	16.95	16.63	16.95	764800
1997-06-17	16.90	16.90	16.55	16.68	625600
1997-06-18	16.63	16.68	16.52	16.55	355200
1997-06-19	16.55	16.87	16.55	16.87	218400
1997-06-20	16.90	17.06	16.90	17.01	366400
1997-06-23	16.98	17.14	16.71	16.74	313600
1997-06-24	16.71	17.03	16.64	17.02	360400
1997-06-25	17.05	17.05	16.68	16.79	334000
1997-06-26	16.74	16.84	16.60	16.76	290800
1997-06-27	16.72	17.20	16.72	17.13	358800
1997-06-30	17.17	17.49	16.87	17.21	497600
1997-07-01	17.16	17.25	16.91	16.98	321600
1997-07-02	17.03	17.44	17.01	17.41	300400
1997-07-03	17.49	17.77	17.40	17.47	228000
1997-07-07	17.49	17.55	17.39	17.44	316800
1997-07-08	17.44	17.48	17.33	17.48	319600
1997-07-09	17.44	17.53	17.21	17.21	198400
1997-07-10	17.22	17.36	17.18	17.36	426400
1997-07-11	17.33	17.43	17.32	17.39	284800
1997-07-14	17.39	17.44	17.33	17.44	299600
1997-07-15	17.44	17.55	17.14	17.48	447600
1997-07-16	17.45	17.45	17.28	17.33	488400
1997-07-17	17.44	17.55	17.33	17.47	910000
1997-07-18	17.44	17.44	17.12	17.24	840800
1997-07-21	17.32	17.41	17.13	17.14	181600
1997-07-22	17.14	17.36	17.14	17.35	531600
1997-07-23	17.36	17.43	17.29	17.36	338800
1997-07-24	17.33	17.40	17.26	17.33	388400
1997-07-25	17.33	17.90	17.33	17.68	555200
1997-07-28	17.63	18.18	17.62	17.89	479600
1997-07-29	17.91	18.12	17.89	18.04	330000
1997-07-30	18.12	18.52	18.12	18.47	415200
1997-07-31	18.69	18.69	18.56	18.58	586400
1997-08-01	18.60	18.79	18.39	18.71	522800
1997-08-04	18.71	18.71	18.43	18.58	440800
1997-08-05	18.58	18.58	18.33	18.36	394000
1997-08-06	18.37	18.66	18.37	18.62	529600
1997-08-07	18.59	19.15	18.58	18.88	444400
1997-08-08	18.85	18.94	18.74	18.81	673600
1997-08-11	18.77	19.28	18.75	19.27	569600
1997-08-12	19.30	19.40	18.85	18.89	590400
1997-08-13	18.94	19.07	18.65	18.75	705600
1997-08-14	18.75	18.85	18.43	18.63	328000
1997-08-15	18.52	18.52	18.25	18.28	280800
1997-08-18	18.23	18.29	18.09	18.24	299600
1997-08-19	18.27	18.39	18.12	18.29	505200
1997-08-20	18.29	18.42	18.12	18.28	664000
1997-08-21	18.23	18.28	18.04	18.05	318800
1997-08-22	17.95	18.09	17.87	18.08	330800
1997-08-25	18.02	18.32	18.02	18.08	424000
1997-08-26	18.12	18.33	17.82	17.87	1164000
1997-08-27	17.86	18.12	17.86	18.10	975200
1997-08-28	18.06	18.96	17.94	18.25	2084000
1997-08-29	18.23	18.23	17.82	18.00	949600
1997-09-02	17.95	18.12	17.86	17.87	1537600
1997-09-03	18.04	18.20	17.95	18.12	2218400
1997-09-04	18.12	18.12	17.98	18.02	598000
1997-09-05	18.06	18.09	17.83	18.02	756800
1997-09-08	18.02	18.20	18.01	18.10	606400
1997-09-09	18.09	18.29	18.06	18.08	732000
1997-09-10	18.02	18.04	17.86	17.87	549200
1997-09-11	17.93	17.94	17.67	17.81	536000
1997-09-12	17.81	17.87	17.68	17.87	371200
1997-09-15	17.93	18.24	17.93	18.23	580000
1997-09-16	18.23	18.63	18.23	18.62	626400
1997-09-17	18.69	19.01	18.69	18.96	1629600
1997-09-18	18.96	19.44	18.96	19.36	630000
1997-09-19	19.28	19.50	19.28	19.46	1038800
1997-09-22	19.42	19.81	19.32	19.63	562400
1997-09-23	19.65	19.71	19.47	19.58	462000
1997-09-24	19.55	19.71	19.54	19.62	712000
1997-09-25	19.58	19.67	19.05	19.05	738400
1997-09-26	19.05	19.36	19.04	19.12	558000
1997-09-29	19.09	19.46	19.08	19.40	642400
1997-09-30	19.40	19.44	19.23	19.23	514800
1997-10-01	19.25	19.39	19.20	19.35	463200
1997-10-02	19.31	19.39	19.12	19.13	544400
1997-10-03	19.23	19.38	18.98	19.23	528400
1997-10-06	19.31	19.44	19.28	19.39	244400
1997-10-07	19.39	19.48	19.25	19.39	310000
1997-10-08	19.17	19.17	18.96	19.01	391200
1997-10-09	18.96	19.25	18.93	18.98	175200
1997-10-10	18.96	19.01	18.85	18.90	137200
1997-10-13	18.93	19.05	18.82	18.92	120400
1997-10-14	18.96	19.01	18.85	18.88	396400
1997-10-15	18.85	19.08	18.79	19.01	323600
1997-10-16	18.79	18.83	18.28	18.39	866400
1997-10-17	18.36	18.36	18.06	18.09	470400
1997-10-20	18.14	18.42	18.10	18.36	403200
1997-10-21	18.35	18.50	18.25	18.50	538000
1997-10-22	18.52	18.52	18.31	18.37	449200
1997-10-23	18.23	18.23	17.71	17.82	978400
1997-10-24	17.85	18.14	17.82	18.02	758800
1997-10-27	17.98	18.21	17.30	17.33	592800
1997-10-28	17.28	17.60	16.90	17.53	721200
1997-10-29	17.52	18.04	17.49	17.75	1017200
1997-10-30	17.75	17.75	17.41	17.43	469600
1997-10-31	17.43	17.59	17.36	17.51	339600
1997-11-03	17.51	17.93	17.51	17.86	420800
1997-11-04	17.77	18.09	17.74	17.95	564000
1997-11-05	17.98	18.36	17.98	18.25	553600
1997-11-06	18.23	18.33	17.98	18.01	609600
1997-11-07	17.95	17.95	17.05	17.30	1170800
1997-11-10	17.32	17.36	16.78	16.83	1010000
1997-11-11	16.89	16.98	16.71	16.83	706400
1997-11-12	16.76	16.78	15.84	15.96	1105200
1997-11-13	15.98	16.02	15.67	15.73	1404800
1997-11-14	15.82	16.25	15.82	16.25	1148400
1997-11-17	16.28	16.47	16.22	16.24	571600
1997-11-18	16.22	16.22	15.46	15.68	1128000
1997-11-19	15.68	16.03	15.67	15.90	579200
1997-11-20	16.03	16.34	16.03	16.32	754400
1997-11-21	16.36	16.57	16.22	16.28	862400
1997-11-24	16.25	16.30	15.80	15.80	590400
1997-11-25	15.84	15.90	15.54	15.63	582000
1997-11-26	15.68	15.95	15.65	15.83	315600
1997-11-28	15.83	15.91	15.79	15.83	111200
1997-12-01	15.91	15.91	15.44	15.71	452800
1997-12-02	15.72	15.95	15.71	15.76	197200
1997-12-03	15.79	15.83	15.71	15.82	233200
1997-12-04	15.76	15.87	15.56	15.71	328000
1997-12-05	15.73	15.96	15.60	15.69	328400
1997-12-08	15.71	15.96	15.71	15.88	386800
1997-12-09	15.91	15.92	15.27	15.35	425600
1997-12-10	15.35	15.35	14.88	14.94	486800
1997-12-11	14.30	14.46	14.11	14.20	631600
1997-12-12	14.15	14.19	13.81	13.92	469600
1997-12-15	13.81	14.39	13.81	14.16	628400
1997-12-16	14.14	14.43	14.14	14.39	391200
1997-12-17	14.49	14.60	13.97	13.97	731600
1997-12-18	14.03	14.11	13.95	14.00	444800
1997-12-19	13.87	13.91	13.41	13.80	700400
1997-12-22	13.74	14.27	13.74	14.16	469600
1997-12-23	14.14	14.16	13.96	13.97	310000
1997-12-24	14.03	14.26	14.01	14.08	277200
1997-12-26	14.14	14.20	14.08	14.18	178400
1997-12-29	14.18	14.34	14.11	14.33	160800
1997-12-30	14.33	14.41	14.15	14.39	235200
1997-12-31	14.43	14.58	14.43	14.58	206400
1998-01-02	14.57	14.68	14.46	14.66	357200
1998-01-05	14.72	14.79	14.52	14.62	387200
1998-01-06	14.65	14.81	14.60	14.62	362000
1998-01-07	14.68	14.68	14.33	14.38	292800
1998-01-08	14.38	14.38	14.08	14.24	392800
1998-01-09	14.24	14.27	13.50	13.57	467600
1998-01-12	13.49	13.89	13.49	13.89	373200
1998-01-13	13.89	14.06	13.70	13.81	460000
1998-01-14	13.85	13.87	13.65	13.87	285200
1998-01-15	13.92	13.92	13.61	13.62	234000
1998-01-16	13.70	13.92	13.70	13.87	395200
1998-01-20	13.95	14.00	13.82	13.93	242800
1998-01-21	13.99	14.15	13.81	13.88	389600
1998-01-22	13.87	13.97	13.84	13.88	151200
1998-01-23	13.93	14.04	13.81	13.95	365600
1998-01-26	13.93	14.18	13.93	14.01	525200
1998-01-27	14.01	14.24	13.93	14.15	672000
1998-01-28	14.22	14.49	14.22	14.42	324800
1998-01-29	14.38	14.68	14.38	14.56	330400
1998-01-30	14.54	14.65	14.53	14.57	336800
1998-02-02	14.68	14.81	14.68	14.77	454400
1998-02-03	14.79	14.84	14.70	14.77	858000
1998-02-04	14.73	14.99	14.73	14.92	1312800
1998-02-05	14.95	15.17	14.92	15.15	461200
1998-02-06	15.15	15.29	15.06	15.12	300800
1998-02-09	15.17	15.22	14.89	14.89	377600
1998-02-10	14.89	15.37	14.89	15.30	531600
1998-02-11	15.33	15.41	15.33	15.41	244800
1998-02-12	15.30	15.44	15.07	15.42	333600
1998-02-13	15.41	15.57	15.38	15.40	172000
1998-02-17	15.35	15.57	15.11	15.19	362000
1998-02-18	15.19	15.59	15.17	15.50	309200
1998-02-19	15.48	15.48	15.22	15.25	164000
1998-02-20	15.30	15.44	15.27	15.38	242400
1998-02-23	15.41	15.44	15.27	15.34	303200
1998-02-24	15.34	15.34	15.14	15.25	181600
1998-02-25	15.30	15.52	15.29	15.34	389200
1998-02-26	15.34	15.67	15.30	15.54	290000
1998-02-27	15.60	15.71	15.57	15.68	240400
1998-03-02	15.68	15.92	15.63	15.84	365600
1998-03-03	15.79	15.83	15.65	15.75	298800
1998-03-04	15.75	15.76	15.27	15.27	1093600
1998-03-05	15.25	15.44	15.23	15.34	240000
1998-03-06	15.38	15.65	15.38	15.50	255200
1998-03-09	15.54	15.60	15.45	15.46	104000
1998-03-10	15.57	15.72	15.54	15.72	187200
1998-03-11	15.68	15.90	15.68	15.86	720000
1998-03-12	15.87	15.92	15.73	15.79	247200
1998-03-13	15.79	15.87	15.71	15.77	257600
1998-03-16	15.77	15.91	15.76	15.90	348800
1998-03-17	15.95	16.18	15.92	16.09	365600
1998-03-18	16.11	16.18	15.87	15.91	210400
1998-03-19	15.91	16.11	15.91	16.11	190800
1998-03-20	16.13	16.25	16.13	16.22	520400
1998-03-23	16.25	16.34	16.21	16.30	319600
1998-03-24	16.30	16.52	16.30	16.44	462000
1998-03-25	16.49	16.59	16.47	16.53	484800
1998-03-26	16.55	16.71	16.51	16.67	286400
1998-03-27	16.68	17.03	16.68	16.89	1133600
1998-03-30	16.84	16.94	16.79	16.90	288800
1998-03-31	16.90	17.02	16.90	17.01	516000
1998-04-01	17.01	17.52	16.98	17.51	799200
1998-04-02	17.60	17.77	17.52	17.77	620000
1998-04-03	17.79	17.81	17.55	17.63	254400
1998-04-06	17.63	17.81	17.40	17.40	325200
1998-04-07	17.41	17.47	17.22	17.25	206800
1998-04-08	17.25	17.33	17.09	17.12	211200
1998-04-09	17.12	17.21	17.05	17.18	285200
1998-04-13	17.13	17.16	16.93	17.12	205200
1998-04-14	17.07	17.24	16.97	17.16	516000
1998-04-15	17.10	17.12	16.90	17.09	352000
1998-04-16	17.06	17.18	16.95	17.01	364400
1998-04-17	17.06	17.33	17.05	17.28	165200
1998-04-20	17.36	17.43	17.13	17.20	357600
1998-04-21	17.17	17.17	16.90	17.13	238000
1998-04-22	17.14	17.24	17.06	17.07	155200
1998-04-23	17.03	17.09	16.82	16.91	141200
1998-04-24	16.87	16.95	16.68	16.70	140800
1998-04-27	16.64	16.65	16.48	16.55	226400
1998-04-28	16.55	16.60	16.47	16.53	233200
1998-04-29	16.49	16.60	16.45	16.56	288400
1998-04-30	16.61	16.86	16.55	16.80	301600
1998-05-01	16.86	16.86	16.57	16.75	160800
1998-05-04	16.84	16.84	16.71	16.75	129200
1998-05-05	16.79	16.79	16.52	16.60	1236000
1998-05-06	16.60	16.64	16.38	16.51	354400
1998-05-07	16.51	16.55	16.41	16.47	264800
1998-05-08	16.48	16.82	16.48	16.68	172400
1998-05-11	16.63	16.82	16.61	16.70	155200
1998-05-12	16.71	16.76	16.51	16.71	146000
1998-05-13	16.67	16.71	16.61	16.68	177600
1998-05-14	16.74	16.78	16.63	16.63	232000
1998-05-15	16.67	16.76	16.55	16.56	198400
1998-05-18	16.52	16.60	16.17	16.28	474800
1998-05-19	16.22	16.38	16.17	16.26	574800
1998-05-20	16.26	16.44	16.25	16.42	118800
1998-05-21	16.47	16.60	16.38	16.38	153600
1998-05-22	16.30	16.38	16.21	16.29	193600
1998-05-26	16.44	17.01	16.44	16.68	754000
1998-05-27	16.70	16.70	16.38	16.51	392000
1998-05-28	16.52	16.76	16.38	16.67	316400
1998-05-29	16.67	16.68	16.44	16.56	448000
1998-06-01	16.60	16.79	16.59	16.72	466800
1998-06-02	16.68	16.83	16.68	16.71	383600
1998-06-03	16.74	16.76	16.63	16.64	316000
1998-06-04	16.60	16.63	16.28	16.30	421600
1998-06-05	16.28	16.47	16.28	16.47	263200
1998-06-08	16.47	16.47	16.37	16.41	1242400
1998-06-09	16.38	16.44	16.17	16.25	311200
1998-06-10	16.22	16.24	16.10	16.11	348000
1998-06-11	16.03	16.11	15.64	15.64	240000
1998-06-12	15.61	15.63	15.35	15.60	191200
1998-06-15	15.63	15.63	15.19	15.23	177600
1998-06-16	15.23	15.48	15.22	15.31	1299600
1998-06-17	15.30	15.53	15.30	15.40	328000
1998-06-18	15.37	15.41	15.11	15.30	287200
1998-06-19	15.19	15.23	14.92	14.98	343600
1998-06-22	14.98	15.03	14.68	14.70	346000
1998-06-23	14.60	14.73	14.41	14.69	399600
1998-06-24	14.70	14.96	14.69	14.95	615200
1998-06-25	15.00	15.11	14.80	14.80	306400
1998-06-26	14.79	14.98	14.79	14.89	231200
1998-06-29	14.95	15.03	14.84	14.87	282400
1998-06-30	14.84	14.98	14.77	14.77	1151200
1998-07-01	14.81	14.96	14.70	14.92	170800
1998-07-02	14.98	15.00	14.76	14.84	284400
1998-07-06	14.84	15.04	14.84	15.02	265200
1998-07-07	14.98	14.98	14.70	14.70	380000
1998-07-08	14.79	14.81	14.72	14.76	132400
1998-07-09	14.89	14.91	14.49	14.49	323200
1998-07-10	14.54	14.56	14.43	14.53	130400
1998-07-13	14.47	14.57	14.08	14.19	194000
1998-07-14	14.16	14.49	14.16	14.34	255600
1998-07-15	14.30	14.35	14.24	14.27	386400
1998-07-16	14.52	14.54	14.24	14.27	452400
1998-07-17	14.27	14.38	13.92	13.99	454000
1998-07-20	13.89	13.97	13.59	13.70	658400
1998-07-21	13.74	13.93	13.73	13.81	436000
1998-07-22	13.81	13.92	13.81	13.85	446400
1998-07-23	13.82	13.95	13.78	13.87	510800
1998-07-24	13.84	14.03	13.84	13.88	579200
1998-07-27	13.82	14.04	13.82	13.93	479600
1998-07-28	13.88	14.00	13.50	13.72	455600
1998-07-29	13.69	14.11	13.68	13.95	548000
1998-07-30	13.89	14.29	13.89	14.07	511200
1998-07-31	14.06	14.07	13.84	13.84	348000
1998-08-03	13.87	13.97	13.87	13.89	593600
1998-08-04	13.88	13.95	13.54	13.54	690800
1998-08-05	13.59	13.76	13.57	13.61	345200
1998-08-06	13.57	13.62	13.43	13.55	406400
1998-08-07	13.51	13.84	13.49	13.64	505200
1998-08-10	13.59	13.65	13.24	13.27	689200
1998-08-11	13.16	13.16	12.94	13.03	461600
1998-08-12	12.97	13.16	12.96	13.08	360400
1998-08-13	13.00	13.11	12.70	12.71	396000
1998-08-14	12.69	12.84	12.02	12.02	459200
1998-08-17	12.08	12.51	12.05	12.51	579600
1998-08-18	12.48	12.66	12.42	12.65	577600
1998-08-19	12.65	12.85	12.65	12.77	299600
1998-08-20	12.77	12.96	12.77	12.89	344400
1998-08-21	12.84	12.89	12.46	12.61	792400
1998-08-24	12.66	12.99	12.65	12.77	611600
1998-08-25	12.81	13.01	12.73	12.74	551600
1998-08-26	12.69	12.76	12.43	12.44	514800
1998-08-27	12.32	12.32	11.79	11.81	419600
1998-08-28	11.59	11.90	11.56	11.56	565600
1998-08-31	11.59	11.64	11.21	11.21	380800
1998-09-01	11.16	11.43	11.16	11.27	389600
1998-09-02	11.32	11.92	11.13	11.41	434000
1998-09-03	11.37	11.43	11.12	11.43	259200
1998-09-04	11.54	11.83	11.33	11.48	576000
1998-09-08	11.70	11.78	11.62	11.78	314000
1998-09-09	11.73	11.81	11.64	11.77	227600
1998-09-10	11.73	11.77	11.52	11.54	321600
1998-09-11	11.51	11.67	11.43	11.59	372400
1998-09-14	11.62	12.08	11.62	12.08	580000
1998-09-15	12.02	12.02	11.69	11.82	432400
1998-09-16	11.77	11.94	11.67	11.73	424800
1998-09-17	11.64	11.64	11.37	11.44	258400
1998-09-18	11.46	11.56	11.31	11.43	346400
1998-09-21	11.37	11.46	11.18	11.32	274400
1998-09-22	11.27	11.40	11.08	11.25	250800
1998-09-23	11.24	11.50	11.24	11.48	283600
1998-09-24	11.43	11.48	11.08	11.36	388800
1998-09-25	11.27	11.27	10.95	11.17	430800
1998-09-28	11.14	11.21	11.01	11.20	505200
1998-09-29	11.21	11.37	11.21	11.37	377600
1998-09-30	11.32	11.43	11.16	11.17	463200
1998-10-01	11.12	11.37	10.64	10.66	492800
1998-10-02	10.71	10.93	10.62	10.89	215200
1998-10-05	10.89	11.18	10.89	11.01	295600
1998-10-06	11.01	11.02	10.87	10.99	239200
1998-10-07	10.94	11.16	10.83	10.93	236800
1998-10-08	10.87	11.02	10.83	10.98	216000
1998-10-09	10.97	11.04	10.48	10.66	418400
1998-10-12	10.70	10.93	10.68	10.79	387200
1998-10-13	10.78	10.89	10.75	10.79	260800
1998-10-14	10.75	10.82	10.62	10.63	272000
1998-10-15	10.59	10.64	10.51	10.58	584800
1998-10-16	10.59	10.91	10.53	10.83	726800
1998-10-19	10.81	10.82	10.56	10.64	484000
1998-10-20	10.64	10.72	10.45	10.70	997600
1998-10-21	11.05	11.48	11.05	11.25	1030800
1998-10-22	11.29	11.29	11.10	11.17	568800
1998-10-23	11.18	11.18	10.89	10.93	589600
1998-10-26	11.05	11.28	11.01	11.09	568400
1998-10-27	11.10	11.10	10.72	10.93	1084400
1998-10-28	10.90	11.29	10.90	10.95	583600
1998-10-29	10.94	11.01	10.83	10.98	465200
1998-10-30	10.93	11.24	10.93	11.06	386400
1998-11-02	11.06	11.81	11.06	11.56	747600
1998-11-03	11.51	12.02	11.51	11.94	1569200
1998-11-04	12.02	12.11	11.86	11.92	1075600
1998-11-05	11.92	12.05	11.78	11.90	633600
1998-11-06	11.89	12.12	11.81	12.05	515600
1998-11-09	12.08	12.27	12.04	12.15	787600
1998-11-10	12.13	12.65	12.05	12.51	2276000
1998-11-11	12.51	12.59	12.36	12.38	741600
1998-11-12	12.36	12.78	12.36	12.70	570800
1998-11-13	12.67	12.94	12.67	12.78	417600
1998-11-16	12.78	12.86	12.54	12.66	499200
1998-11-17	12.66	12.76	12.55	12.57	251600
1998-11-18	12.51	12.51	12.17	12.32	358800
1998-11-19	12.28	12.39	12.24	12.32	168000
1998-11-20	12.38	12.76	12.32	12.74	461600
1998-11-23	12.74	13.11	12.70	12.77	713600
1998-11-24	12.67	13.05	12.67	12.97	762000
1998-11-25	12.94	13.11	12.94	13.01	476400
1998-11-27	13.00	13.00	12.86	12.89	187600
1998-11-30	12.84	12.85	12.43	12.59	820800
1998-12-01	12.57	12.63	12.39	12.42	629200
1998-12-02	12.43	12.43	12.17	12.17	411200
1998-12-03	12.16	12.27	12.02	12.06	438000
1998-12-04	12.13	12.34	12.05	12.32	358400
1998-12-07	12.24	12.78	12.24	12.74	949600
1998-12-08	12.76	12.78	12.51	12.52	668400
1998-12-09	12.48	12.51	12.13	12.34	688000
1998-12-10	12.38	12.38	12.05	12.11	458000
1998-12-11	12.11	12.11	11.70	12.01	920400
1998-12-14	11.97	12.24	11.86	11.86	508800
1998-12-15	11.81	11.85	11.43	11.56	442400
1998-12-16	11.56	11.69	11.56	11.66	526000
1998-12-17	11.64	11.66	11.40	11.56	229200
1998-12-18	11.51	11.81	11.51	11.79	546800
1998-12-21	11.77	11.78	11.54	11.63	358800
1998-12-22	11.64	11.64	11.43	11.50	440800
1998-12-23	11.46	11.88	11.44	11.82	371200
1998-12-24	11.77	11.92	11.77	11.92	255200
1998-12-28	11.89	12.28	11.86	12.24	614000
1998-12-29	12.29	12.29	12.00	12.13	189600
1998-12-30	12.13	12.13	12.00	12.01	277600
1998-12-31	12.00	12.28	12.00	12.13	327200
1999-01-04	12.21	12.70	12.21	12.62	591200
1999-01-05	12.59	12.62	12.35	12.47	244400
1999-01-06	12.46	12.77	12.42	12.77	347200
1999-01-07	12.77	12.82	12.52	12.55	640400
1999-01-08	12.55	12.65	12.24	12.63	961600
1999-01-11	12.63	12.84	12.63	12.82	524000
1999-01-12	12.85	12.86	12.67	12.69	441200
1999-01-13	12.57	12.57	12.36	12.40	627600
1999-01-14	12.40	12.43	12.27	12.29	167600
1999-01-15	12.35	12.43	12.35	12.43	138000
1999-01-19	12.46	12.46	12.27	12.36	247600
1999-01-20	12.40	12.43	12.31	12.31	115600
1999-01-21	12.38	12.63	12.02	12.15	1153600
1999-01-22	12.20	12.21	11.70	11.70	518400
1999-01-25	11.64	11.92	11.64	11.79	708400
1999-01-26	11.81	11.81	11.51	11.64	594000
1999-01-27	11.69	11.69	11.52	11.58	671200
1999-01-28	11.58	11.85	11.55	11.83	460800
1999-01-29	11.85	11.85	11.64	11.71	474800
1999-02-01	11.75	11.92	11.60	11.70	491600
1999-02-02	11.74	11.81	11.67	11.75	704400
1999-02-03	11.78	11.82	11.74	11.77	758800
1999-02-04	11.74	12.24	11.73	12.09	650800
1999-02-05	12.05	12.13	12.00	12.02	692800
1999-02-08	12.02	12.02	11.83	11.90	313200
1999-02-09	11.89	11.90	11.75	11.75	407600
1999-02-10	11.81	11.81	11.59	11.69	542800
1999-02-11	11.69	11.90	11.64	11.88	780400
1999-02-12	11.83	11.83	11.59	11.60	443200
1999-02-16	11.60	11.81	11.60	11.67	402400
1999-02-17	11.64	11.75	11.62	11.67	979600
1999-02-18	11.63	11.78	11.63	11.74	665200
1999-02-19	11.78	11.78	11.62	11.66	350800
1999-02-22	11.66	11.73	11.63	11.67	267200
1999-02-23	11.64	11.73	11.29	11.46	682000
1999-02-24	11.40	11.48	11.08	11.17	873600
1999-02-25	11.17	11.29	11.13	11.18	372800
1999-02-26	11.29	11.29	11.01	11.09	503200
1999-03-01	11.05	11.27	10.94	11.24	581600
1999-03-02	11.29	11.29	11.13	11.16	520400
1999-03-03	11.16	11.17	10.81	10.94	503600
1999-03-04	10.99	11.13	10.94	10.95	422800
1999-03-05	11.01	11.08	10.75	10.97	875600
1999-03-08	10.91	10.95	10.62	10.68	572800
1999-03-09	10.68	10.68	10.51	10.63	770000
1999-03-10	10.63	11.24	10.63	10.99	683600
1999-03-11	11.01	11.10	10.99	11.04	476400
1999-03-12	11.05	11.21	10.91	10.91	864000
1999-03-15	10.86	10.97	10.70	10.87	494400
1999-03-16	10.91	10.91	10.78	10.86	314400
1999-03-17	10.91	10.93	10.72	10.79	262000
1999-03-18	10.81	10.82	10.53	10.66	550400
1999-03-19	10.67	10.76	10.58	10.58	640800
1999-03-22	10.67	10.70	10.40	10.53	316800
1999-03-23	10.83	10.97	10.40	10.51	1117600
1999-03-24	10.62	10.67	10.51	10.52	535600
1999-03-25	10.55	10.72	10.51	10.56	365600
1999-03-26	10.53	10.60	10.51	10.51	388000
1999-03-29	10.59	11.14	10.59	10.99	903600
1999-03-30	10.94	10.94	10.51	10.62	669200
1999-03-31	10.67	10.90	10.64	10.70	430000
1999-04-01	10.81	10.89	10.72	10.81	234800
1999-04-05	10.94	11.18	10.86	11.16	517200
1999-04-06	11.10	11.23	10.94	11.01	705600
1999-04-07	11.04	11.10	10.97	11.08	489200
1999-04-08	11.05	11.18	11.05	11.16	431200
1999-04-09	11.13	11.14	11.02	11.05	444000
1999-04-12	11.05	11.16	10.97	11.05	603600
1999-04-13	11.05	11.86	11.05	11.71	785200
1999-04-14	11.67	12.46	11.50	12.35	931200
1999-04-15	12.51	12.62	12.15	12.32	1564000
1999-04-16	12.38	13.68	12.38	13.41	1377200
1999-04-19	14.08	14.95	14.08	14.24	2003600
1999-04-20	14.41	14.52	13.76	13.80	1114000
1999-04-21	13.72	14.22	13.65	13.78	1155200
1999-04-22	13.80	14.03	13.49	14.03	652800
1999-04-23	14.03	14.41	13.89	14.35	1134800
1999-04-26	14.35	14.54	14.16	14.20	761600
1999-04-27	14.14	14.35	14.14	14.14	491200
1999-04-28	14.08	14.73	14.06	14.70	1407200
1999-04-29	14.65	15.22	13.87	13.87	1904000
1999-04-30	14.08	14.26	14.00	14.08	958400
1999-05-03	14.06	15.14	14.00	15.11	1370400
1999-05-04	15.11	15.27	14.88	15.11	737600
1999-05-05	15.11	15.38	14.95	15.38	870000
1999-05-06	15.38	15.87	14.79	15.87	924400
1999-05-07	15.84	16.30	15.82	16.10	1821200
1999-05-10	16.10	16.10	15.22	15.42	1008400
1999-05-11	15.42	15.68	15.27	15.54	815600
1999-05-12	15.54	15.54	15.06	15.14	616000
1999-05-13	15.15	15.33	15.11	15.22	350000
1999-05-14	15.19	15.19	14.85	14.85	255600
1999-05-17	14.89	15.04	14.52	14.95	496000
1999-05-18	14.89	14.89	14.19	14.37	331600
1999-05-19	14.49	14.68	14.41	14.61	350000
1999-05-20	14.57	15.00	14.53	14.91	548800
1999-05-21	14.91	15.17	14.91	15.12	526400
1999-05-24	15.07	15.27	15.06	15.11	714000
1999-05-25	15.08	15.14	14.98	14.98	530800
1999-05-26	14.99	15.03	14.73	14.95	977600
1999-05-27	14.92	14.92	14.24	14.31	326000
1999-05-28	14.37	14.60	14.30	14.34	278800
1999-06-01	14.35	14.72	14.11	14.69	580400
1999-06-02	14.75	14.79	14.49	14.73	670400
1999-06-03	14.75	14.84	14.62	14.70	231200
1999-06-04	14.73	14.81	14.60	14.73	537200
1999-06-07	14.73	14.84	14.72	14.79	98800
1999-06-08	14.76	14.95	14.52	14.60	313600
1999-06-09	14.65	14.73	14.60	14.66	269200
1999-06-10	14.61	14.70	14.39	14.52	260400
1999-06-11	14.46	14.88	14.46	14.68	868800
1999-06-14	14.73	15.04	14.73	14.87	483600
1999-06-15	14.84	15.10	14.84	14.92	276400
1999-06-16	14.98	15.07	14.85	15.06	356800
1999-06-17	15.00	15.15	14.91	15.11	156000
1999-06-18	15.06	15.22	15.03	15.14	648800
1999-06-21	15.14	15.14	14.64	14.66	407600
1999-06-22	14.66	14.73	14.46	14.57	459200
1999-06-23	14.52	14.57	14.39	14.49	320000
1999-06-24	14.43	14.43	14.16	14.16	347600
1999-06-25	14.06	14.41	14.06	14.14	748400
1999-06-28	14.15	14.46	14.15	14.43	733200
1999-06-29	14.46	14.58	14.26	14.43	229200
1999-06-30	14.49	14.84	14.46	14.80	648000
1999-07-01	14.79	14.79	14.31	14.56	301600
1999-07-02	14.61	14.87	14.58	14.79	242000
1999-07-06	14.73	14.75	14.39	14.50	376400
1999-07-07	14.60	14.61	14.52	14.58	198800
1999-07-08	14.62	15.11	14.58	14.96	330800
1999-07-09	14.98	15.21	14.95	15.12	292400
1999-07-12	15.17	15.27	14.98	15.02	228800
1999-07-13	14.96	15.03	14.73	14.73	200400
1999-07-14	14.89	15.00	14.84	14.85	190000
1999-07-15	14.88	14.95	14.81	14.81	144800
1999-07-16	14.83	15.03	14.83	15.03	326000
1999-07-19	15.03	15.17	14.68	14.84	640000
1999-07-20	14.68	14.84	14.60	14.79	1010800
1999-07-21	14.79	14.92	14.76	14.77	319200
1999-07-22	14.79	14.84	14.68	14.77	469200
1999-07-23	14.77	14.84	14.68	14.69	268400
1999-07-26	14.69	15.06	14.69	15.00	406400
1999-07-27	15.00	15.30	15.00	15.11	419200
1999-07-28	15.17	15.35	15.06	15.19	324000
1999-07-29	15.19	15.30	15.08	15.17	505600
1999-07-30	15.17	15.38	15.11	15.11	460400
1999-08-02	15.11	15.38	15.11	15.27	422000
1999-08-03	15.26	15.27	15.00	15.06	395200
1999-08-04	15.06	15.06	14.53	14.56	862800
1999-08-05	14.60	14.98	14.49	14.88	568000
1999-08-06	14.94	14.98	14.79	14.95	235600
1999-08-09	14.92	15.03	14.68	14.85	424000
1999-08-10	14.83	14.83	14.46	14.58	328000
1999-08-11	14.54	14.68	14.52	14.60	406000
1999-08-12	14.60	14.79	14.60	14.68	322400
1999-08-13	14.73	14.89	14.70	14.89	330000
1999-08-16	14.85	14.87	14.45	14.57	436800
1999-08-17	14.54	14.79	14.54	14.65	296800
1999-08-18	14.62	14.64	14.42	14.47	216400
1999-08-19	14.43	14.50	14.30	14.33	344400
1999-08-20	14.30	14.39	14.30	14.37	328400
1999-08-23	14.30	14.39	14.22	14.29	381600
1999-08-24	14.30	14.30	13.84	13.91	879200
1999-08-25	13.91	13.95	13.54	13.68	1010000
1999-08-26	13.62	13.66	13.22	13.27	994000
1999-08-27	13.32	13.65	12.73	12.89	1446400
1999-08-30	12.94	13.08	12.61	12.94	1498000
1999-08-31	12.89	13.08	12.62	12.62	953600
1999-09-01	12.65	13.16	12.65	12.99	986400
1999-09-02	12.89	13.19	12.85	13.08	1097200
1999-09-03	13.09	13.43	12.92	13.27	889200
1999-09-07	13.26	13.43	12.78	12.81	1084800
1999-09-08	12.35	12.62	12.35	12.51	1496000
1999-09-09	12.51	12.65	12.29	12.29	1453600
1999-09-10	12.08	12.24	12.04	12.08	1005600
1999-09-13	12.09	12.12	11.83	11.94	774800
1999-09-14	11.97	11.97	11.60	11.64	498400
1999-09-15	11.70	11.86	11.52	11.56	500000
1999-09-16	11.51	11.54	11.33	11.33	257600
1999-09-17	11.29	11.43	10.99	11.13	783200
1999-09-20	11.16	11.18	10.67	10.87	873200
1999-09-21	10.87	10.89	10.49	10.55	491200
1999-09-22	10.60	10.76	10.40	10.40	580800
1999-09-23	10.43	10.59	10.13	10.20	466000
1999-09-24	10.18	10.25	10.02	10.03	596400
1999-09-27	10.07	10.39	10.03	10.28	759200
1999-09-28	10.33	10.33	9.91	10.07	908000
1999-09-29	10.10	10.43	10.10	10.18	706800
1999-09-30	10.21	10.70	10.21	10.45	1083600
1999-10-01	10.45	10.51	9.97	10.10	388000
1999-10-04	10.16	10.21	9.84	9.90	465200
1999-10-05	9.88	9.93	9.74	9.79	386000
1999-10-06	9.68	9.75	9.46	9.70	484800
1999-10-07	9.70	9.97	9.56	9.76	419600
1999-10-08	9.74	10.02	9.61	9.79	300800
1999-10-11	9.80	10.05	9.80	9.93	382400
1999-10-12	9.97	9.97	9.59	9.64	258400
1999-10-13	9.61	9.61	9.48	9.48	209600
1999-10-14	9.59	9.70	9.10	9.13	653600
1999-10-15	9.07	9.13	8.67	8.69	806000
1999-10-18	8.86	9.37	8.80	9.33	727600
1999-10-19	9.29	9.42	8.73	8.84	555600
1999-10-20	8.90	9.15	8.65	8.72	648400
1999-10-21	8.75	8.91	8.50	8.65	606000
1999-10-22	8.69	8.94	8.65	8.88	546800
1999-10-25	8.92	9.07	8.90	8.96	563600
1999-10-26	8.91	8.94	8.56	8.58	372000
1999-10-27	8.61	8.94	8.61	8.75	968000
1999-10-28	8.73	8.75	8.73	8.73	860800
1999-10-29	8.75	8.91	8.73	8.81	722400
1999-11-01	8.81	9.13	8.81	9.13	759600
1999-11-02	9.15	9.44	9.05	9.33	1183600
1999-11-03	9.53	9.60	9.42	9.59	913600
1999-11-04	9.75	9.78	9.57	9.74	1246400
1999-11-05	9.70	9.78	9.64	9.65	879200
1999-11-08	9.67	9.88	9.67	9.86	888000
1999-11-09	9.97	10.09	9.91	9.97	975200
1999-11-10	9.97	10.16	9.97	10.05	578800
1999-11-11	10.01	10.05	9.93	9.95	492400
1999-11-12	10.02	10.11	9.88	9.99	741600
1999-11-15	9.99	10.21	9.99	10.09	399200
1999-11-16	10.14	10.34	10.14	10.26	337200
1999-11-17	10.26	10.51	10.26	10.44	468400
1999-11-18	10.48	10.51	10.39	10.40	645600
1999-11-19	10.44	10.44	10.21	10.24	479600
1999-11-22	10.24	10.37	10.18	10.18	674800
1999-11-23	10.18	10.26	10.01	10.21	810000
1999-11-24	10.24	10.29	10.17	10.20	684400
1999-11-26	10.21	10.25	10.18	10.20	213200
1999-11-29	10.20	10.28	10.14	10.26	791600
1999-11-30	10.30	10.56	10.26	10.51	842000
1999-12-01	10.62	10.62	10.32	10.45	650400
1999-12-02	10.45	10.45	10.17	10.18	470800
1999-12-03	10.29	10.67	10.25	10.62	526400
1999-12-06	10.64	10.72	10.43	10.47	395600
1999-12-07	10.48	10.51	10.10	10.10	382000
1999-12-08	10.13	10.51	10.11	10.48	529600
1999-12-09	10.45	10.47	10.02	10.02	396400
1999-12-10	10.13	10.28	10.07	10.22	789600
1999-12-13	10.22	10.37	10.18	10.29	645200
1999-12-14	10.29	11.58	10.26	11.43	1520000
1999-12-15	11.43	11.43	10.75	10.82	972800
1999-12-16	10.78	11.32	10.74	11.27	865200
1999-12-17	11.27	11.46	11.18	11.46	709200
1999-12-20	11.43	11.43	11.10	11.16	847600
1999-12-21	11.16	11.37	11.02	11.24	756800
1999-12-22	11.18	11.41	11.18	11.32	314800
1999-12-23	11.43	11.86	11.40	11.75	956800
1999-12-27	11.70	12.09	11.70	11.81	559600
1999-12-28	11.81	12.11	11.81	12.06	625600
1999-12-29	12.06	12.24	11.97	12.19	584400
1999-12-30	12.21	12.27	12.13	12.17	247200
1999-12-31	12.21	12.42	12.06	12.42	157200
2000-01-03	12.46	12.48	11.89	11.92	594000
2000-01-04	11.88	11.90	11.73	11.77	301200
2000-01-05	11.77	12.11	11.77	11.98	576800
2000-01-06	11.89	12.08	11.88	11.97	886800
2000-01-07	11.97	12.24	11.89	11.96	1200400
2000-01-10	12.19	12.51	12.12	12.40	744000
2000-01-11	12.38	12.78	12.16	12.52	987200
2000-01-12	12.54	12.94	12.54	12.78	1868000
2000-01-13	12.81	13.11	12.81	12.89	1373600
2000-01-14	12.94	13.00	12.78	12.92	1086400
2000-01-18	12.96	12.97	12.67	12.71	708400
2000-01-19	12.70	12.70	12.32	12.35	1177600
2000-01-20	12.38	12.38	11.98	12.04	700800
2000-01-21	12.06	12.11	11.83	11.96	787200
2000-01-24	12.16	12.35	11.70	11.86	1271600
2000-01-25	11.83	12.08	11.43	11.54	699200
2000-01-26	11.54	11.92	11.48	11.86	812000
2000-01-27	11.83	12.16	11.81	11.97	398400
2000-01-28	11.97	11.97	11.58	11.62	323600
2000-01-31	11.67	11.81	11.62	11.64	457200
2000-02-01	11.64	11.78	11.60	11.69	667600
2000-02-02	11.64	11.70	11.58	11.60	484400
2000-02-03	11.63	11.73	11.54	11.64	518800
2000-02-04	11.63	11.63	11.35	11.39	375200
2000-02-07	11.43	11.54	11.29	11.40	1053200
2000-02-08	11.40	11.59	11.17	11.24	688000
2000-02-09	11.18	11.36	10.89	10.97	556000
2000-02-10	10.83	10.97	10.72	10.85	546000
2000-02-11	10.90	10.94	10.67	10.67	364800
2000-02-14	10.67	10.81	10.52	10.79	396400
2000-02-15	10.79	11.18	10.75	11.05	675600
2000-02-16	11.05	11.14	10.76	10.83	560800
2000-02-17	10.78	10.99	10.63	10.98	562000
2000-02-18	10.93	10.93	10.53	10.66	606400
2000-02-22	10.59	10.78	10.56	10.78	280800
2000-02-23	10.78	10.78	10.26	10.44	646400
2000-02-24	10.47	10.53	10.37	10.51	840000
2000-02-25	10.51	10.53	10.05	10.11	734800
2000-02-28	10.11	10.37	9.99	10.18	806000
2000-02-29	10.21	10.47	10.18	10.47	598000
2000-03-01	10.62	10.78	10.34	10.53	863600
2000-03-02	10.53	10.64	10.41	10.44	514400
2000-03-03	10.45	10.86	10.32	10.67	452400
2000-03-06	10.68	10.81	10.34	10.40	459600
2000-03-07	10.43	10.64	10.16	10.17	617600
2000-03-08	10.13	10.48	9.98	10.45	624400
2000-03-09	10.62	10.76	10.43	10.60	619200
2000-03-10	10.53	10.78	10.26	10.43	1016400
2000-03-13	10.40	10.48	10.28	10.45	720000
2000-03-14	10.40	10.67	10.34	10.66	454000
2000-03-15	10.62	11.47	10.62	11.39	1001600
2000-03-16	11.40	12.29	11.28	12.16	780800
2000-03-17	11.92	11.98	11.40	11.43	849600
2000-03-20	11.48	11.89	11.44	11.54	637200
2000-03-21	11.56	11.94	11.56	11.74	768800
2000-03-22	11.70	11.78	11.32	11.48	427200
2000-03-23	11.27	11.60	11.21	11.59	370400
2000-03-24	11.55	11.73	11.54	11.59	228000
2000-03-27	11.70	11.70	11.24	11.40	456000
2000-03-28	11.40	11.92	11.40	11.92	814400
2000-03-29	11.89	12.09	11.86	12.01	509600
2000-03-30	12.06	12.38	12.04	12.27	395200
2000-03-31	12.35	12.46	12.21	12.24	601600
2000-04-03	12.24	12.50	12.24	12.47	417200
2000-04-04	12.43	12.65	12.35	12.48	770800
2000-04-05	12.40	12.62	12.34	12.36	1343200
2000-04-06	12.40	12.73	12.39	12.66	909600
2000-04-07	12.62	12.65	12.48	12.51	632400
2000-04-10	12.52	12.57	12.13	12.25	685200
2000-04-11	12.35	12.93	12.35	12.73	556800
2000-04-12	12.78	13.24	12.78	13.03	1072800
2000-04-13	13.08	13.08	12.61	12.76	653200
2000-04-14	12.73	12.73	12.27	12.40	949600
2000-04-17	12.35	12.48	12.16	12.29	1000000
2000-04-18	12.40	12.80	12.32	12.78	1845600
2000-04-19	12.76	12.86	12.46	12.57	742400
2000-04-20	12.51	12.70	12.46	12.50	541200
2000-04-24	12.55	12.66	12.32	12.55	1305600
2000-04-25	12.55	12.59	12.35	12.48	1657200
2000-04-26	12.46	12.58	12.32	12.52	972000
2000-04-27	12.54	12.73	12.47	12.63	701200
2000-04-28	12.67	12.76	12.43	12.61	1293600
2000-05-01	12.61	12.73	12.32	12.67	806000
2000-05-02	12.67	12.99	12.61	12.82	792400
2000-05-03	12.78	12.78	12.57	12.65	597200
2000-05-04	12.29	12.78	12.29	12.42	1218400
2000-05-05	12.38	12.78	12.38	12.60	384000
2000-05-08	12.65	13.08	12.61	12.82	966000
2000-05-09	12.78	12.96	12.66	12.78	570800
2000-05-10	12.76	12.76	12.59	12.63	766800
2000-05-11	12.63	12.94	12.59	12.59	444000
2000-05-12	12.78	13.08	12.78	12.92	1395600
2000-05-15	12.92	13.70	12.92	13.27	1196800
2000-05-16	13.28	13.70	13.27	13.62	1452400
2000-05-17	13.54	14.00	13.50	13.81	1127200
2000-05-18	13.82	13.84	13.65	13.65	462000
2000-05-19	13.81	13.97	13.59	13.64	1010400
2000-05-22	13.76	13.95	13.76	13.91	846000
2000-05-23	13.91	14.08	13.91	14.04	722000
2000-05-24	14.06	14.53	14.06	14.30	1214400
2000-05-25	14.35	14.35	13.89	14.04	1185200
2000-05-26	14.03	14.16	13.57	13.66	870800
2000-05-30	13.72	13.81	12.94	13.16	1602400
2000-05-31	13.27	13.47	13.11	13.16	969600
2000-06-01	13.24	13.49	12.89	13.39	641600
2000-06-02	13.39	13.46	13.30	13.36	410000
2000-06-05	13.32	13.54	12.92	12.97	747600
2000-06-06	12.97	13.43	12.84	13.17	632400
2000-06-07	13.20	13.32	12.76	12.84	680400
2000-06-08	12.89	13.19	12.84	13.17	320800
2000-06-09	13.19	13.59	13.19	13.59	1041200
2000-06-12	13.59	13.77	13.47	13.62	881600
2000-06-13	13.51	13.54	13.43	13.53	941600
2000-06-14	13.53	13.93	13.49	13.65	727600
2000-06-15	13.65	13.68	13.27	13.34	453200
2000-06-16	13.30	13.43	13.16	13.34	1055600
2000-06-19	13.34	13.34	12.92	12.92	1260800
2000-06-20	12.89	12.97	12.57	12.88	656800
2000-06-21	12.89	13.19	12.76	13.09	1114800
2000-06-22	13.11	13.11	12.88	12.96	784000
2000-06-23	12.97	13.05	12.73	12.81	696800
2000-06-26	12.81	12.90	12.59	12.63	308000
2000-06-27	12.62	13.09	12.42	12.99	1884800
2000-06-28	13.00	13.00	12.59	12.90	1148400
2000-06-29	12.90	13.16	12.66	12.73	1309600
2000-06-30	12.74	12.86	12.57	12.58	1131600
2000-07-03	12.58	13.19	12.57	13.19	316800
2000-07-05	13.19	13.27	12.57	12.64	911600
2000-07-06	12.69	12.93	12.62	12.74	747600
2000-07-07	12.78	12.89	12.63	12.80	560000
2000-07-10	12.81	13.05	12.81	12.90	368400
2000-07-11	12.94	13.46	12.94	13.34	794800
2000-07-12	13.32	13.34	13.15	13.24	576800
2000-07-13	13.22	13.38	13.19	13.24	422000
2000-07-14	13.30	13.32	12.94	13.09	313200
2000-07-17	13.09	13.19	13.00	13.10	665200
2000-07-18	13.12	13.23	13.08	13.13	439200
2000-07-19	13.19	13.19	12.65	12.73	399200
2000-07-20	12.89	12.97	12.70	12.78	456000
2000-07-21	12.73	12.76	12.62	12.67	280000
2000-07-24	12.70	12.86	12.69	12.78	296800
2000-07-25	12.84	13.23	12.81	13.16	552000
2000-07-26	13.16	13.22	13.05	13.11	826800
2000-07-27	13.08	13.49	13.08	13.43	738400
2000-07-28	13.38	13.46	13.22	13.27	910000
2000-07-31	13.22	13.43	13.03	13.05	727600
2000-08-01	13.11	13.31	13.11	13.16	799600
2000-08-02	13.22	13.27	12.81	12.86	1017200
2000-08-03	12.89	13.31	12.84	13.20	899600
2000-08-04	13.20	13.54	13.20	13.50	615600
2000-08-07	13.49	13.76	13.46	13.73	512400
2000-08-08	13.78	13.92	13.73	13.85	442000
2000-08-09	13.85	14.08	13.78	13.84	549600
2000-08-10	13.92	13.92	13.76	13.88	288400
2000-08-11	13.88	14.30	13.88	14.28	457200
2000-08-14	14.22	14.26	13.96	14.18	389600
2000-08-15	14.22	14.33	14.08	14.22	616400
2000-08-16	14.24	14.35	14.19	14.31	265600
2000-08-17	14.35	14.57	14.24	14.56	506000
2000-08-18	14.52	14.52	14.20	14.34	274800
2000-08-21	14.30	14.50	14.19	14.27	373600
2000-08-22	14.27	14.49	14.27	14.43	512400
2000-08-23	14.41	14.46	14.41	14.45	418000
2000-08-24	14.45	14.91	14.45	14.73	787200
2000-08-25	14.70	14.79	14.62	14.66	386400
2000-08-28	14.65	14.89	14.65	14.81	413200
2000-08-29	14.77	14.83	14.62	14.68	276400
2000-08-30	14.69	14.77	14.61	14.65	281200
2000-08-31	14.62	14.95	14.56	14.69	244800
2000-09-01	14.70	14.94	14.69	14.79	362400
2000-09-05	14.79	15.04	14.76	15.03	377200
2000-09-06	15.03	15.48	15.03	15.37	821600
2000-09-07	15.17	15.53	15.06	15.46	1992400
2000-09-08	15.54	15.65	15.12	15.29	1672800
2000-09-11	15.27	15.49	15.27	15.36	1084400
2000-09-12	15.46	15.49	15.44	15.46	728000
2000-09-13	15.49	15.57	15.22	15.26	567600
2000-09-14	15.27	15.27	14.89	15.03	962400
2000-09-15	14.84	14.88	14.50	14.50	950800
2000-09-18	14.52	14.52	13.80	14.01	1666000
2000-09-19	14.23	14.30	13.76	13.95	785200
2000-09-20	14.19	14.19	13.88	13.96	702400
2000-09-21	13.95	14.27	13.95	14.18	446800
2000-09-22	14.14	14.30	13.88	14.01	326000
2000-09-25	14.03	14.03	13.73	13.97	290800
2000-09-26	14.00	14.24	13.99	14.11	364000
2000-09-27	14.08	14.38	14.08	14.31	353200
2000-09-28	14.27	14.42	14.04	14.31	435200
2000-09-29	14.31	14.69	14.31	14.53	340400
2000-10-02	14.49	14.50	14.15	14.24	432000
2000-10-03	14.30	15.00	14.29	14.81	767200
2000-10-04	14.81	15.12	14.60	14.70	680000
2000-10-05	14.73	14.79	14.37	14.45	999200
2000-10-06	14.49	14.95	14.46	14.73	1388800
2000-10-09	14.95	15.08	14.84	14.95	1190000
2000-10-10	14.95	15.15	14.87	14.91	638800
2000-10-11	15.06	15.17	14.79	14.95	807600
2000-10-12	14.92	14.94	14.60	14.76	784400
2000-10-13	14.70	14.75	14.33	14.56	424000
2000-10-16	14.53	14.95	14.35	14.85	595200
2000-10-17	14.85	15.00	14.41	14.45	633200
2000-10-18	14.43	14.45	14.27	14.41	271600
2000-10-19	14.35	14.81	14.19	14.62	840800
2000-10-20	14.57	15.07	14.57	14.98	613200
2000-10-23	14.98	14.98	14.64	14.81	646000
2000-10-24	14.81	14.95	14.69	14.95	540400
2000-10-25	15.11	15.11	14.79	15.00	829600
2000-10-26	15.06	15.37	14.95	15.04	1338400
2000-10-27	15.06	15.06	14.73	14.80	831200
2000-10-30	14.76	15.57	14.76	15.49	1189600
2000-10-31	15.82	16.65	15.76	16.47	3788800
2000-11-01	16.44	16.72	16.06	16.56	1932800
2000-11-02	16.60	16.68	16.32	16.38	1376400
2000-11-03	16.38	16.63	16.24	16.48	1342800
2000-11-06	16.42	16.44	15.92	16.02	1251600
2000-11-07	15.87	16.47	15.87	16.21	1340400
2000-11-08	16.22	16.22	15.83	15.99	1732800
2000-11-09	16.00	16.00	15.40	15.63	1100000
2000-11-10	15.65	15.82	15.41	15.59	917600
2000-11-13	15.59	15.82	15.41	15.48	698000
2000-11-14	15.49	15.82	15.49	15.71	524000
2000-11-15	15.73	16.07	15.73	15.96	1260400
2000-11-16	15.90	15.92	15.52	15.56	667200
2000-11-17	15.60	16.14	15.57	15.75	2110000
2000-11-20	15.57	15.63	15.27	15.37	707200
2000-11-21	15.41	15.60	15.35	15.49	1247600
2000-11-22	15.60	15.60	15.34	15.38	564400
2000-11-24	15.35	15.60	15.35	15.49	477200
2000-11-27	15.57	15.57	15.35	15.35	751600
2000-11-28	15.49	15.90	15.46	15.60	980400
2000-11-29	15.49	15.72	15.33	15.35	849200
2000-11-30	15.33	15.52	14.68	14.70	1486400
2000-12-01	14.76	14.88	14.62	14.77	1596400
2000-12-04	14.81	15.42	14.79	15.18	1264000
2000-12-05	15.18	15.49	15.06	15.41	933200
2000-12-06	15.54	15.84	15.22	15.67	1524000
2000-12-07	15.65	15.84	15.29	15.34	1100400
2000-12-08	15.34	15.52	15.00	15.06	697600
2000-12-11	15.14	15.14	14.81	14.99	604400
2000-12-12	15.02	15.17	14.95	15.11	804000
2000-12-13	15.11	15.15	14.89	15.00	588800
2000-12-14	15.02	15.22	14.60	14.69	996000
2000-12-15	14.60	14.69	14.35	14.37	696000
2000-12-18	14.38	14.70	14.34	14.64	1181600
2000-12-19	14.65	14.87	14.58	14.70	1278400
2000-12-20	14.62	14.62	14.33	14.42	932000
2000-12-21	14.50	14.62	14.24	14.52	791600
2000-12-22	14.46	14.50	14.30	14.43	683600
2000-12-26	14.49	14.72	14.47	14.70	1157200
2000-12-27	14.73	14.99	14.58	14.99	1132800
2000-12-28	15.11	15.53	14.76	15.50	1238400
2000-12-29	15.49	15.73	15.41	15.53	752400
2001-01-02	15.48	15.76	14.95	14.95	1046800
2001-01-03	15.10	15.44	14.89	15.44	994400
2001-01-04	15.44	15.83	15.41	15.77	1129200
2001-01-05	15.92	16.00	15.75	15.84	1462000
2001-01-08	15.83	16.25	15.71	16.02	878800
2001-01-09	15.82	15.92	15.68	15.79	917600
2001-01-10	15.73	16.38	15.45	16.33	1409600
2001-01-11	16.33	16.33	15.79	15.79	1229600
2001-01-12	15.79	16.14	15.38	16.06	1085200
2001-01-16	15.71	16.17	15.52	16.09	789200
2001-01-17	16.14	16.18	15.63	15.95	814000
2001-01-18	15.96	15.96	15.49	15.71	803600
2001-01-19	15.71	15.71	15.44	15.63	1497200
2001-01-22	15.57	15.61	14.84	15.18	1740000
2001-01-23	15.17	15.44	15.17	15.31	784800
2001-01-24	15.27	15.30	14.88	14.94	1087200
2001-01-25	14.95	15.19	14.88	14.89	880800
2001-01-26	14.95	15.00	14.62	14.85	769200
2001-01-29	14.92	15.09	14.85	14.95	470800
2001-01-30	14.91	15.40	14.75	15.10	658000
2001-01-31	15.10	15.42	15.10	15.24	947600
2001-02-01	15.46	15.53	15.27	15.41	674000
2001-02-02	15.45	15.73	15.45	15.62	813200
2001-02-05	15.62	15.92	15.59	15.83	804800
2001-02-06	15.84	15.97	15.69	15.87	1066400
2001-02-07	15.87	15.87	15.64	15.71	501200
2001-02-08	15.74	15.74	15.35	15.51	902400
2001-02-09	15.57	15.72	15.51	15.62	625600
2001-02-12	15.71	15.87	15.44	15.82	689200
2001-02-13	15.82	16.25	15.82	16.25	1046400
2001-02-14	16.25	16.89	16.25	16.47	2919200
2001-02-15	16.52	16.84	16.52	16.65	1270000
2001-02-16	16.62	16.78	16.29	16.37	1198000
2001-02-20	16.29	16.55	16.29	16.42	549600
2001-02-21	16.42	16.48	16.14	16.14	782800
2001-02-22	16.25	16.49	16.08	16.26	1399200
2001-02-23	16.34	16.51	16.03	16.08	1176800
2001-02-26	16.09	16.73	16.09	16.66	770000
2001-02-27	16.71	16.79	16.64	16.67	612000
2001-02-28	16.67	16.89	16.47	16.63	973600
2001-03-01	16.58	16.60	16.27	16.43	1352800
2001-03-02	16.47	16.76	16.41	16.73	1188400
2001-03-05	16.84	17.49	16.84	17.31	1598800
2001-03-06	17.40	17.41	17.14	17.38	854400
2001-03-07	17.38	18.09	17.36	17.96	1749200
2001-03-08	17.98	18.20	17.80	18.12	1494800
2001-03-09	18.00	18.19	17.90	17.99	1772400
2001-03-12	17.87	17.99	17.59	17.60	1281200
2001-03-13	17.60	17.60	17.08	17.31	778800
2001-03-14	17.03	17.16	16.64	16.75	1424800
2001-03-15	16.75	16.80	16.41	16.47	636000
2001-03-16	16.25	16.56	16.11	16.22	1805600
2001-03-19	16.22	16.64	16.19	16.48	902000
2001-03-20	16.38	16.86	16.19	16.45	1753600
2001-03-21	16.45	16.45	15.95	16.08	869200
2001-03-22	15.87	15.87	14.89	15.35	1540400
2001-03-23	15.49	15.89	15.23	15.79	902800
2001-03-26	15.75	16.25	15.75	16.18	692000
2001-03-27	16.21	16.57	15.92	16.50	1295200
2001-03-28	16.45	16.45	15.92	16.01	1529200
2001-03-29	15.92	16.21	15.74	15.84	944400
2001-03-30	15.88	16.06	15.67	15.95	652000
2001-04-02	16.03	16.34	15.66	15.85	1758800
2001-04-03	15.85	15.85	15.31	15.40	928400
2001-04-04	15.44	15.91	15.36	15.49	2290000
2001-04-05	15.60	15.77	15.36	15.73	2336800
2001-04-06	15.73	15.73	14.95	15.20	2229600
2001-04-09	15.30	15.72	15.30	15.44	1151200
2001-04-10	15.43	15.83	15.43	15.73	1322000
2001-04-11	15.82	15.82	15.32	15.44	809600
2001-04-12	15.49	15.65	15.23	15.48	807200
2001-04-16	15.53	15.87	15.13	15.24	920000
2001-04-17	15.19	15.88	14.97	15.84	2203200
2001-04-18	16.05	16.47	15.66	16.18	1328400
2001-04-19	16.14	16.14	15.56	15.67	1514400
2001-04-20	15.65	15.93	15.34	15.35	1396400
2001-04-23	15.37	15.82	15.35	15.42	1045600
2001-04-24	15.33	15.79	15.33	15.46	1188000
2001-04-25	15.50	15.51	15.25	15.37	944800
2001-04-26	15.38	15.92	15.38	15.73	1185200
2001-04-27	15.78	15.88	15.49	15.62	1132000
2001-04-30	15.82	15.97	15.51	15.53	1340000
2001-05-01	15.53	15.53	15.30	15.42	1762800
2001-05-02	15.44	15.49	15.22	15.38	1546400
2001-05-03	15.36	15.76	15.23	15.67	1571600
2001-05-04	15.54	15.62	15.41	15.59	1117600
2001-05-07	15.59	15.86	15.57	15.75	1092800
2001-05-08	15.86	15.99	15.64	15.78	797600
2001-05-09	15.78	16.08	15.73	15.93	907200
2001-05-10	16.03	16.19	15.99	16.14	810400
2001-05-11	16.09	16.10	15.97	16.06	1104800
2001-05-14	16.02	16.24	15.99	16.18	420400
2001-05-15	16.14	16.28	16.08	16.24	820000
2001-05-16	16.24	16.79	16.22	16.76	1193200
2001-05-17	16.77	16.84	16.66	16.73	837200
2001-05-18	16.73	16.77	16.56	16.66	534000
2001-05-21	16.68	16.84	16.68	16.82	1097200
2001-05-22	16.79	16.79	16.60	16.74	748800
2001-05-23	16.69	16.87	16.52	16.52	802000
2001-05-24	16.52	16.54	16.36	16.36	1306000
2001-05-25	16.36	16.55	16.36	16.50	678000
2001-05-29	16.53	16.64	16.47	16.58	527600
2001-05-30	16.57	16.57	16.16	16.24	589200
2001-05-31	16.26	16.67	16.26	16.53	485200
2001-06-01	16.56	16.61	16.18	16.57	614800
2001-06-04	16.57	17.13	16.57	17.08	2504400
2001-06-05	17.08	17.08	16.60	16.74	1923200
2001-06-06	16.74	16.86	16.57	16.74	1444000
2001-06-07	16.72	16.79	16.57	16.58	1052000
2001-06-08	16.53	16.67	16.53	16.61	597600
2001-06-11	16.68	16.79	16.56	16.61	989600
2001-06-12	16.38	16.62	16.38	16.54	743200
2001-06-13	16.56	16.79	16.40	16.57	2156800
2001-06-14	16.52	16.52	15.93	16.04	2215600
2001-06-15	16.02	16.02	15.74	15.87	2358400
2001-06-18	15.91	16.00	15.70	15.96	721200
2001-06-19	16.07	16.14	15.94	16.08	1014000
2001-06-20	16.12	16.23	15.95	16.09	944800
2001-06-21	16.06	16.06	15.53	15.69	960400
2001-06-22	15.69	15.87	15.23	15.27	1684000
2001-06-25	15.28	15.33	15.01	15.10	1223600
2001-06-26	15.04	15.17	14.83	15.05	1664800
2001-06-27	15.02	15.14	14.85	14.92	1113600
2001-06-28	14.97	14.99	14.69	14.71	2274000
2001-06-29	14.66	14.99	14.61	14.85	1344800
2001-07-02	14.73	14.99	14.55	14.87	1104000
2001-07-03	14.82	15.00	14.46	14.92	1013200
2001-07-05	14.81	15.45	14.74	15.14	1317200
2001-07-06	15.09	15.09	14.75	14.83	1016800
2001-07-09	14.88	15.03	14.67	14.83	929200
2001-07-10	14.88	15.06	14.76	14.93	1254800
2001-07-11	14.88	15.03	14.50	14.83	1300800
2001-07-12	14.94	15.10	14.78	15.03	1635200
2001-07-13	14.92	14.96	14.70	14.80	2466400
2001-07-16	14.83	14.87	14.55	14.58	1440400
2001-07-17	14.54	14.78	14.54	14.65	1234400
2001-07-18	14.63	14.66	14.33	14.55	1294800
2001-07-19	14.60	14.88	14.60	14.76	1071600
2001-07-20	14.81	14.83	14.65	14.69	852800
2001-07-23	14.73	14.73	14.40	14.41	971200
2001-07-24	14.42	14.46	13.88	13.95	1720800
2001-07-25	14.01	14.45	13.91	14.42	1949200
2001-07-26	14.45	14.54	14.26	14.52	1041200
2001-07-27	14.50	14.57	14.26	14.32	1367200
2001-07-30	14.37	14.49	14.33	14.43	910400
2001-07-31	14.21	14.65	14.21	14.41	1908000
2001-08-01	14.39	14.47	14.20	14.29	1054800
2001-08-02	14.23	14.31	14.14	14.20	999600
2001-08-03	14.18	14.19	14.05	14.17	1006400
2001-08-06	14.06	14.07	13.74	13.82	1628400
2001-08-07	13.85	13.87	13.67	13.81	963200
2001-08-08	13.78	13.78	13.43	13.46	1744000
2001-08-09	13.57	13.57	13.15	13.25	2206400
2001-08-10	13.30	13.58	13.27	13.48	1416000
2001-08-13	13.49	13.62	13.43	13.58	1008000
2001-08-14	13.61	13.71	13.58	13.65	792800
2001-08-15	13.65	13.80	13.63	13.80	1671600
2001-08-16	13.80	13.80	13.56	13.74	1250400
2001-08-17	13.69	13.75	13.56	13.65	874000
2001-08-20	13.63	13.63	13.49	13.54	756000
2001-08-21	13.54	13.80	13.54	13.67	1384800
2001-08-22	13.67	13.81	13.63	13.65	1774000
2001-08-23	13.65	13.70	13.62	13.63	1472800
2001-08-24	13.65	13.77	13.63	13.69	2135600
2001-08-27	13.69	14.06	13.69	13.91	1148000
2001-08-28	13.91	13.93	13.80	13.86	1150400
2001-08-29	13.81	13.91	13.65	13.68	693600
2001-08-30	13.62	13.64	13.28	13.38	2092000
2001-08-31	13.38	13.58	13.36	13.54	863200
2001-09-04	13.51	13.80	13.49	13.65	1706400
2001-09-05	13.64	13.74	13.50	13.59	1097600
2001-09-06	13.51	13.59	13.43	13.44	828000
2001-09-07	13.35	13.41	13.16	13.21	1585200
2001-09-10	13.16	13.23	12.91	12.91	1454800
2001-09-17	12.67	12.67	11.52	11.61	1858800
2001-09-18	11.70	11.92	11.60	11.68	1878800
2001-09-19	11.66	11.83	11.03	11.24	2282000
2001-09-20	11.18	11.18	10.56	10.62	1938800
2001-09-21	10.40	10.63	10.13	10.18	2997600
2001-09-24	10.58	10.72	10.51	10.55	2002000
2001-09-25	10.58	10.79	10.42	10.64	1359600
2001-09-26	10.69	10.69	10.49	10.64	1221600
2001-09-27	10.68	10.72	10.40	10.56	1976000
2001-09-28	9.91	10.62	9.89	10.61	2304000
2001-10-01	10.66	10.66	10.15	10.51	815200
2001-10-02	10.48	10.62	10.40	10.56	1151200
2001-10-03	10.57	10.84	10.36	10.76	1063600
2001-10-04	10.78	10.95	10.60	10.74	1402000
2001-10-05	10.81	11.01	10.62	10.75	938400
2001-10-08	10.70	10.72	10.52	10.62	587600
2001-10-09	10.60	10.73	10.47	10.56	801200
2001-10-10	10.56	10.95	10.41	10.91	838400
2001-10-11	10.83	11.27	10.83	11.22	794800
2001-10-12	11.19	11.21	10.87	11.13	857200
2001-10-15	11.02	11.03	10.63	10.93	779600
2001-10-16	10.95	11.03	10.80	10.95	1033600
2001-10-17	10.96	11.05	10.62	10.64	772400
2001-10-18	10.64	10.94	10.49	10.51	1016800
2001-10-19	10.44	10.49	10.28	10.42	575200
2001-10-22	10.33	10.77	10.33	10.73	817200
2001-10-23	10.75	10.86	10.67	10.69	2178000
2001-10-24	10.64	10.72	10.43	10.46	958000
2001-10-25	10.34	10.57	10.32	10.51	753600
2001-10-26	10.39	10.73	10.39	10.70	821600
2001-10-29	10.65	10.75	10.47	10.48	616000
2001-10-30	10.39	10.39	10.17	10.17	854400
2001-10-31	10.22	10.49	10.12	10.28	1027600
2001-11-01	10.28	10.62	10.07	10.55	1292400
2001-11-02	10.61	10.83	10.40	10.74	1126000
2001-11-05	10.78	10.88	10.57	10.70	1137200
2001-11-06	10.66	11.02	10.62	10.97	1034800
2001-11-07	10.94	11.03	10.88	10.98	1593600
2001-11-08	11.03	11.03	10.90	10.96	1242000
2001-11-09	10.94	11.14	10.93	11.05	824000
2001-11-12	10.99	10.99	10.80	10.85	936400
2001-11-13	10.96	11.26	10.96	11.15	922400
2001-11-14	11.27	11.27	11.11	11.16	845600
2001-11-15	11.15	11.19	10.99	11.13	1020400
2001-11-16	11.10	11.32	10.97	11.24	988000
2001-11-19	11.23	11.42	11.18	11.38	1407600
2001-11-20	11.36	11.41	11.23	11.32	1011600
2001-11-21	11.30	11.34	11.21	11.22	527600
2001-11-23	11.22	11.52	11.19	11.44	489200
2001-11-26	11.42	11.42	11.16	11.31	691200
2001-11-27	11.31	11.59	11.29	11.44	1124800
2001-11-28	11.40	11.53	11.36	11.47	2175200
2001-11-29	11.46	11.58	11.34	11.39	1166400
2001-11-30	11.39	11.70	11.39	11.60	1542000
2001-12-03	11.57	11.60	11.34	11.53	1879600
2001-12-04	11.51	11.72	11.36	11.63	2024400
2001-12-05	11.70	12.23	11.70	12.15	1615200
2001-12-06	12.15	12.31	11.97	12.22	1515600
2001-12-07	12.20	12.25	12.09	12.17	1546800
2001-12-10	12.08	12.08	11.90	11.93	1107200
2001-12-11	11.93	12.03	11.88	12.02	776000
2001-12-12	11.92	12.02	11.72	11.90	2216800
2001-12-13	11.85	11.85	11.70	11.71	1758800
2001-12-14	11.68	11.81	11.58	11.74	1578000
2001-12-17	11.74	11.89	11.74	11.88	2222800
2001-12-18	11.88	12.22	11.84	12.21	1842400
2001-12-19	12.18	12.35	12.06	12.29	1905200
2001-12-20	12.27	12.65	12.27	12.56	1824800
2001-12-21	12.61	12.64	12.47	12.55	1990400
2001-12-24	12.54	12.73	12.54	12.66	680800
2001-12-26	12.66	13.03	12.66	12.94	3983200
2001-12-27	12.89	12.89	12.73	12.78	2273600
2001-12-28	12.58	12.88	12.52	12.86	3219600
2001-12-31	12.73	13.08	12.73	12.89	14320400
2002-01-02	6.94	7.17	6.78	7.16	6224400
2002-01-03	7.15	7.54	7.06	7.41	4622800
2002-01-04	7.42	7.46	7.30	7.36	2703200
2002-01-07	7.41	7.48	7.40	7.46	1417200
2002-01-08	7.46	7.50	7.34	7.37	2627200
2002-01-09	7.37	7.55	7.37	7.40	2708400
2002-01-10	7.38	7.42	7.26	7.26	2253200
2002-01-11	7.23	7.37	7.16	7.17	1100800
2002-01-14	7.17	7.18	6.93	7.07	3746400
2002-01-15	7.09	7.20	6.87	6.93	3676000
2002-01-16	6.82	6.92	6.69	6.80	3166000
2002-01-17	6.84	6.90	6.57	6.85	2577600
2002-01-18	6.85	6.94	6.73	6.84	2148400
2002-01-22	6.84	6.87	6.68	6.80	1780800
2002-01-23	6.80	7.06	6.80	7.03	1689600
2002-01-24	7.03	7.19	7.03	7.15	1535600
2002-01-25	7.15	7.56	7.15	7.49	2685600
2002-01-28	7.49	7.60	7.46	7.53	2223600
2002-01-29	7.53	7.59	7.49	7.52	1550000
2002-01-30	7.52	7.73	7.51	7.70	2097600
2002-01-31	7.69	7.82	7.68	7.80	1692400
2002-02-01	7.81	8.03	7.64	7.64	3563600
2002-02-04	7.64	7.64	7.45	7.47	1991200
2002-02-05	7.49	7.53	7.30	7.31	1618400
2002-02-06	7.25	7.25	7.00	7.19	3483200
2002-02-07	7.20	7.22	7.16	7.19	1960400
2002-02-08	7.30	7.30	7.11	7.19	2791200
2002-02-11	7.21	7.42	7.21	7.41	2801200
2002-02-12	7.39	7.44	7.34	7.37	1488800
2002-02-13	7.34	7.41	7.34	7.37	673600
2002-02-14	7.37	7.39	7.33	7.37	889200
2002-02-15	7.39	7.41	7.30	7.40	1196400
2002-02-19	7.40	7.40	7.31	7.32	549200
2002-02-20	7.33	7.60	7.33	7.48	1098400
2002-02-21	7.47	7.97	7.47	7.74	2391200
2002-02-22	7.73	7.88	7.64	7.83	1142000
2002-02-25	7.86	7.94	7.84	7.90	872400
2002-02-26	7.97	8.02	7.87	7.99	979200
2002-02-27	8.05	8.31	8.00	8.15	1850000
2002-02-28	8.13	8.18	8.08	8.18	771600
2002-03-01	8.18	8.23	8.06	8.12	1360400
2002-03-04	8.18	8.44	8.15	8.44	535200
2002-03-05	8.44	8.44	8.23	8.38	1432400
2002-03-06	8.35	8.45	8.25	8.45	1461600
2002-03-07	8.44	8.44	8.34	8.34	950800
2002-03-08	8.34	8.40	8.28	8.35	778400
2002-03-11	8.34	8.39	8.26	8.37	840400
2002-03-12	8.37	8.48	8.36	8.47	373200
2002-03-13	8.47	8.47	8.37	8.43	784400
2002-03-14	8.43	8.51	8.43	8.46	740000
2002-03-15	8.46	8.50	8.43	8.44	1540800
2002-03-18	8.45	8.50	8.44	8.48	655200
2002-03-19	8.48	8.63	8.44	8.52	1190400
2002-03-20	8.53	8.63	8.36	8.36	4386000
2002-03-21	8.36	8.36	8.11	8.29	1586000
2002-03-22	8.23	8.27	8.11	8.11	727600
2002-03-25	8.48	8.60	8.38	8.40	1931600
2002-03-26	8.45	8.95	8.45	8.90	3223200
2002-03-27	8.91	9.09	8.80	9.07	1412400
2002-03-28	9.12	9.16	9.01	9.08	841200
2002-04-01	9.08	9.08	8.84	8.94	1493600
2002-04-02	8.94	8.94	8.81	8.86	1271200
2002-04-03	8.84	8.85	8.56	8.59	1839600
2002-04-04	8.45	8.45	8.23	8.36	1640400
2002-04-05	8.41	8.65	8.41	8.54	866800
2002-04-08	8.45	8.63	8.42	8.60	548400
2002-04-09	8.60	8.64	8.52	8.63	759600
2002-04-10	8.63	8.77	8.62	8.67	1304400
2002-04-11	8.69	8.86	8.68	8.70	1342000
2002-04-12	8.71	8.72	8.59	8.70	792000
2002-04-15	8.71	8.71	8.57	8.60	1130000
2002-04-16	8.61	8.75	8.61	8.72	698000
2002-04-17	8.73	8.81	8.70	8.71	491600
2002-04-18	8.71	8.73	8.62	8.64	749600
2002-04-19	8.58	8.64	8.41	8.58	1276400
2002-04-22	8.51	8.59	8.40	8.42	1082800
2002-04-23	8.37	8.49	8.23	8.29	1012800
2002-04-24	8.30	8.54	8.30	8.32	1133200
2002-04-25	8.32	8.38	8.27	8.38	1063200
2002-04-26	8.43	8.50	8.25	8.36	802400
2002-04-29	8.36	8.36	8.17	8.23	696800
2002-04-30	8.23	8.40	8.19	8.38	503600
2002-05-01	8.38	8.43	8.22	8.39	876000
2002-05-02	8.33	8.49	8.33	8.42	1008800
2002-05-03	8.41	8.62	8.36	8.56	623200
2002-05-06	8.55	8.60	8.41	8.41	741200
2002-05-07	8.41	8.47	8.34	8.41	697200
2002-05-08	8.46	8.53	8.42	8.53	596400
2002-05-09	8.53	8.63	8.38	8.39	651200
2002-05-10	8.41	8.41	8.25	8.28	421200
2002-05-13	8.28	8.33	8.15	8.25	980400
2002-05-14	8.29	8.46	8.29	8.44	650000
2002-05-15	8.44	8.50	8.40	8.47	458000
2002-05-16	8.47	8.50	8.35	8.36	384000
2002-05-17	8.36	8.43	8.31	8.39	357200
2002-05-20	8.36	8.36	8.23	8.25	780800
2002-05-21	8.25	8.38	8.24	8.34	736000
2002-05-22	8.28	8.35	8.28	8.32	380000
2002-05-23	7.91	7.93	7.49	7.56	10090000
2002-05-24	7.56	7.58	7.48	7.54	1854000
2002-05-28	7.57	7.58	7.46	7.54	1079200
2002-05-29	7.54	7.60	7.49	7.58	912800
2002-05-30	7.53	7.63	7.52	7.63	1090400
2002-05-31	7.63	7.72	7.57	7.69	553200
2002-06-03	7.68	7.68	7.47	7.50	945200
2002-06-04	7.47	7.47	7.23	7.32	1276400
2002-06-05	7.32	7.33	7.11	7.25	2791600
2002-06-06	7.07	7.08	6.67	6.70	9609600
2002-06-07	6.62	6.92	6.60	6.90	2966000
2002-06-10	6.93	7.00	6.91	6.95	900800
2002-06-11	6.95	7.01	6.74	6.76	976000
2002-06-12	6.72	6.81	6.56	6.81	969600
2002-06-13	6.80	6.84	6.47	6.49	2653600
2002-06-14	6.49	6.51	6.19	6.43	3684400
2002-06-17	6.52	6.54	6.21	6.24	3336400
2002-06-18	6.25	6.33	6.12	6.27	2540400
2002-06-19	6.26	6.26	6.03	6.14	1871600
2002-06-20	6.17	6.37	6.17	6.28	1661200
2002-06-21	6.30	6.30	6.15	6.28	2867600
2002-06-24	6.28	6.40	6.24	6.35	1320000
2002-06-25	6.45	6.53	6.31	6.32	1800400
2002-06-26	6.27	6.48	6.20	6.48	1538000
2002-06-27	6.50	6.54	6.36	6.41	1426000
2002-06-28	6.41	6.59	6.41	6.54	2608800
2002-07-01	6.58	6.59	6.52	6.57	1092800
2002-07-02	6.53	6.53	6.29	6.33	1636000
2002-07-03	6.33	6.39	6.09	6.25	1168800
2002-07-05	6.25	6.57	6.25	6.49	511600
2002-07-08	6.47	6.56	6.41	6.41	1000000
2002-07-09	6.41	6.49	6.29	6.30	490800
2002-07-10	6.30	6.30	5.96	6.01	1654000
2002-07-11	6.02	6.06	5.87	5.98	680800
2002-07-12	5.98	6.12	5.96	5.97	534000
2002-07-15	5.96	5.96	5.56	5.83	1292400
2002-07-16	5.83	5.91	5.72	5.76	1104400
2002-07-17	5.82	5.93	5.74	5.86	1244800
2002-07-18	5.90	5.93	5.62	5.63	1634800
2002-07-19	5.63	5.63	5.37	5.39	1107200
2002-07-22	5.33	5.45	5.20	5.21	1424000
2002-07-23	5.31	5.37	5.05	5.08	1994400
2002-07-24	5.08	5.43	4.96	5.41	2104000
2002-07-25	5.41	5.46	5.05	5.24	2151600
2002-07-26	5.24	5.24	4.98	5.13	2354400
2002-07-29	5.18	5.43	5.16	5.42	2665600
2002-07-30	5.38	5.40	5.20	5.33	1360400
2002-07-31	5.28	5.39	5.21	5.34	939600
2002-08-01	5.37	5.44	5.29	5.37	1229600
2002-08-02	5.45	5.45	5.20	5.21	2229200
2002-08-05	5.21	5.30	5.11	5.13	1460000
2002-08-06	5.18	5.36	5.17	5.31	1120400
2002-08-07	5.37	5.47	5.25	5.45	1180000
2002-08-08	5.46	5.63	5.44	5.56	1018000
2002-08-09	5.58	5.73	5.52	5.67	1278400
2002-08-12	5.62	5.67	5.50	5.62	1126000
2002-08-13	5.62	5.73	5.60	5.64	1929200
2002-08-14	5.64	5.82	5.49	5.81	1356000
2002-08-15	5.80	5.88	5.70	5.75	827600
2002-08-16	5.75	5.89	5.72	5.85	1036000
2002-08-19	5.85	6.04	5.85	6.01	684000
2002-08-20	6.01	6.01	5.89	5.91	882000
2002-08-21	5.95	6.17	5.94	6.12	1234400
2002-08-22	6.12	6.29	6.12	6.25	1071200
2002-08-23	6.24	6.24	6.10	6.10	645600
2002-08-26	6.10	6.29	6.10	6.28	630800
2002-08-27	6.33	6.37	6.19	6.23	1090400
2002-08-28	6.23	6.23	6.04	6.04	956800
2002-08-29	6.04	6.10	5.98	6.07	804800
2002-08-30	6.05	6.20	6.05	6.13	520800
2002-09-03	6.11	6.11	5.86	5.88	952000
2002-09-04	5.89	6.01	5.87	6.01	578400
2002-09-05	5.96	5.97	5.88	5.88	824400
2002-09-06	5.93	6.15	5.92	6.12	780000
2002-09-09	6.11	6.21	6.04	6.20	580400
2002-09-10	6.22	6.31	6.18	6.27	952000
2002-09-11	6.27	6.34	6.24	6.30	614000
2002-09-12	6.28	6.30	6.23	6.26	773600
2002-09-13	6.26	6.28	6.11	6.28	708000
2002-09-16	6.28	6.30	6.19	6.26	365200
2002-09-17	6.27	6.33	6.13	6.13	377200
2002-09-18	6.08	6.12	5.93	6.10	748000
2002-09-19	6.04	6.06	5.86	5.86	647200
2002-09-20	5.92	6.06	5.92	6.06	1178400
2002-09-23	6.06	6.07	5.93	5.98	750000
2002-09-24	5.82	5.85	5.71	5.78	1041200
2002-09-25	5.82	5.97	5.77	5.96	1118800
2002-09-26	5.99	6.04	5.90	5.96	884000
2002-09-27	5.95	5.97	5.72	5.72	700800
2002-09-30	5.69	5.69	5.50	5.59	1298400
2002-10-01	5.60	5.93	5.60	5.91	1109600
2002-10-02	5.69	5.81	5.58	5.60	1478400
2002-10-03	5.61	5.73	5.57	5.57	873600
2002-10-04	5.61	5.61	5.38	5.46	974400
2002-10-07	5.63	5.72	5.47	5.52	3594000
2002-10-08	5.59	5.88	5.54	5.84	2417600
2002-10-09	5.79	5.79	5.58	5.58	1672000
2002-10-10	5.56	5.84	5.56	5.84	1306400
2002-10-11	5.91	6.14	5.91	6.04	1230000
2002-10-14	5.98	6.09	5.96	6.04	956800
2002-10-15	6.17	6.61	6.16	6.60	2425200
2002-10-16	6.59	6.59	6.24	6.24	1182800
2002-10-17	6.45	6.56	6.45	6.55	1494000
2002-10-18	6.54	6.55	6.35	6.55	1420400
2002-10-21	6.55	6.96	6.49	6.94	1996800
2002-10-22	6.82	6.84	6.71	6.72	961600
2002-10-23	6.69	6.86	6.68	6.85	1201200
2002-10-24	6.85	6.90	6.61	6.64	1384400
2002-10-25	6.63	6.85	6.58	6.83	954800
2002-10-28	6.84	6.84	6.64	6.68	1022800
2002-10-29	6.68	6.71	6.48	6.55	1359200
2002-10-30	6.55	6.69	6.45	6.61	1784000
2002-10-31	6.61	6.70	6.57	6.63	1086800
2002-11-01	6.62	6.73	6.52	6.69	1185600
2002-11-04	6.73	6.74	6.58	6.58	1076000
2002-11-05	6.56	6.57	6.35	6.40	1934000
2002-11-06	6.43	6.50	6.33	6.49	1530400
2002-11-07	6.38	6.38	6.25	6.27	949200
2002-11-08	6.25	6.31	5.98	6.00	1304000
2002-11-11	5.96	6.03	5.81	5.82	1205600
2002-11-12	5.86	6.06	5.82	5.94	885200
2002-11-13	5.93	5.96	5.76	5.81	1026000
2002-11-14	5.86	5.97	5.83	5.97	600400
2002-11-15	5.91	6.08	5.89	6.07	590000
2002-11-18	6.12	6.13	5.96	5.97	936000
2002-11-19	5.97	6.03	5.89	5.91	1003200
2002-11-20	5.91	5.99	5.84	5.96	858000
2002-11-21	5.96	6.11	5.96	6.08	1181600
2002-11-22	6.06	6.10	5.92	5.92	600800
2002-11-25	5.93	6.07	5.92	5.94	1136400
2002-11-26	5.94	5.94	5.82	5.85	1000400
2002-11-27	5.86	6.13	5.85	6.12	1258400
2002-11-29	6.17	6.25	6.14	6.14	688400
2002-12-02	6.19	6.20	6.02	6.03	709600
2002-12-03	6.01	6.01	5.90	5.96	613600
2002-12-04	5.92	5.92	5.79	5.84	1150000
2002-12-05	5.89	5.89	5.73	5.79	722000
2002-12-06	5.72	5.91	5.72	5.89	559600
2002-12-09	5.86	5.88	5.78	5.79	1651600
2002-12-10	5.80	5.86	5.78	5.84	769600
2002-12-11	5.85	5.92	5.80	5.89	727200
2002-12-12	5.88	5.92	5.83	5.89	747600
2002-12-13	5.86	5.89	5.77	5.78	709600
2002-12-16	5.78	6.00	5.78	6.00	370000
2002-12-17	6.00	6.10	5.99	6.06	1536000
2002-12-18	6.06	6.07	5.82	5.82	909200
2002-12-19	5.82	5.90	5.81	5.81	832000
2002-12-20	5.81	5.84	5.75	5.82	1744000
2002-12-23	5.84	5.88	5.80	5.83	710800
2002-12-24	5.80	5.82	5.76	5.80	307200
2002-12-26	5.80	5.90	5.80	5.88	437200
2002-12-27	5.87	5.87	5.75	5.75	432800
2002-12-30	5.77	5.84	5.74	5.82	658400
2002-12-31	5.85	5.96	5.83	5.92	637600
2003-01-02	5.97	6.11	5.95	5.96	1245200
2003-01-03	5.99	6.01	5.93	5.94	680400
2003-01-06	5.96	6.06	5.96	6.02	822000
2003-01-07	6.02	6.04	5.94	5.96	867600
2003-01-08	5.93	5.94	5.83	5.84	472000
2003-01-09	5.86	5.96	5.86	5.91	664800
2003-01-10	5.92	5.94	5.81	5.85	693600
2003-01-13	5.89	5.95	5.84	5.93	668400
2003-01-14	5.94	5.98	5.91	5.98	416000
2003-01-15	5.95	5.98	5.82	5.97	888000
2003-01-16	5.95	6.01	5.92	5.96	503200
2003-01-17	5.90	5.98	5.83	5.87	366800
2003-01-21	5.89	5.89	5.75	5.75	329600
2003-01-22	5.71	5.74	5.57	5.57	502400
2003-01-23	5.61	5.64	5.57	5.62	693600
2003-01-24	5.59	5.60	5.42	5.47	650000
2003-01-27	5.47	5.47	5.32	5.36	774000
2003-01-28	5.39	5.47	5.33	5.46	600000
2003-01-29	5.47	5.47	3.53	4.12	12804800
2003-01-30	4.12	4.32	4.12	4.22	3336400
2003-01-31	4.21	4.35	4.16	4.33	2024000
2003-02-03	4.38	4.42	4.28	4.37	1860800
2003-02-04	4.33	4.33	4.20	4.28	1482000
2003-02-05	4.27	4.29	4.16	4.18	1245200
2003-02-06	4.12	4.18	3.99	4.01	1268000
2003-02-07	4.05	4.12	4.02	4.12	1164000
2003-02-10	4.12	4.13	4.05	4.08	1190400
2003-02-11	4.08	4.09	3.95	3.98	1116800
2003-02-12	3.98	4.00	3.80	3.82	1231600
2003-02-13	3.82	3.88	3.82	3.87	989200
2003-02-14	3.86	3.89	3.78	3.82	1022000
2003-02-18	3.83	3.90	3.83	3.88	982800
2003-02-19	3.88	3.88	3.73	3.75	1360000
2003-02-20	3.76	3.77	3.62	3.66	1509200
2003-02-21	3.66	3.68	3.59	3.66	1525200
2003-02-24	3.66	3.66	3.48	3.48	1359200
2003-02-25	3.43	3.51	3.38	3.51	2376000
2003-02-26	3.48	3.58	3.44	3.52	1205200
2003-02-27	3.50	3.54	3.42	3.45	910000
2003-02-28	3.47	3.50	3.36	3.36	1141200
2003-03-03	3.40	3.46	3.39	3.43	1849200
2003-03-04	3.43	3.43	3.30	3.32	682000
2003-03-05	3.30	3.31	3.25	3.28	1037600
2003-03-06	3.28	3.32	3.24	3.29	1071600
2003-03-07	3.29	3.35	3.24	3.28	898400
2003-03-10	3.26	3.28	3.15	3.16	733600
2003-03-11	3.16	3.20	3.12	3.13	864000
2003-03-12	3.13	3.17	3.08	3.12	746800
2003-03-13	3.18	3.24	3.14	3.16	1134000
2003-03-14	3.17	3.29	3.17	3.25	1402000
2003-03-17	3.24	3.37	3.24	3.36	1800800
2003-03-18	3.40	3.43	3.36	3.42	1059600
2003-03-19	3.43	3.46	3.39	3.43	665200
2003-03-20	3.43	3.49	3.36	3.46	772000
2003-03-21	3.52	3.57	3.44	3.57	1226000
2003-03-24	3.49	3.54	3.38	3.43	744800
2003-03-25	3.43	3.48	3.38	3.48	742800
2003-03-26	3.47	3.49	3.39	3.42	673600
2003-03-27	3.36	3.43	3.36	3.40	505200
2003-03-28	3.39	3.44	3.37	3.43	537200
2003-03-31	3.43	3.44	3.32	3.40	748000
2003-04-01	3.40	3.47	3.33	3.47	998000
2003-04-02	3.55	3.64	3.54	3.60	1032000
2003-04-03	3.65	3.65	3.54	3.57	657200
2003-04-04	3.62	3.63	3.52	3.52	850000
2003-04-07	3.63	3.68	3.60	3.62	1008800
2003-04-08	3.62	3.64	3.57	3.57	717600
2003-04-09	3.59	3.61	3.51	3.52	637200
2003-04-10	3.52	3.56	3.50	3.55	615200
2003-04-11	3.60	3.63	3.52	3.55	683600
2003-04-14	3.55	3.68	3.54	3.68	676000
2003-04-15	3.68	3.69	3.60	3.69	623600
2003-04-16	3.69	3.71	3.60	3.62	560000
2003-04-17	3.63	3.70	3.61	3.69	493200
2003-04-21	3.70	3.76	3.67	3.73	336400
2003-04-22	3.70	3.82	3.68	3.79	659600
2003-04-23	3.79	3.83	3.75	3.82	638800
2003-04-24	3.82	3.93	3.79	3.89	1071600
2003-04-25	3.89	3.89	3.76	3.80	646800
2003-04-28	3.80	3.98	3.79	3.93	876800
2003-04-29	3.93	3.95	3.86	3.86	961200
2003-04-30	3.85	3.96	3.78	3.93	768000
2003-05-01	3.93	4.09	3.88	4.01	1105200
2003-05-02	4.01	4.26	4.01	4.19	1390000
2003-05-05	4.19	4.25	4.16	4.18	1375600
2003-05-06	4.15	4.21	4.13	4.15	971600
2003-05-07	4.15	4.24	4.14	4.23	743200
2003-05-08	4.18	4.23	4.11	4.14	634000
2003-05-09	4.19	4.31	4.18	4.24	768000
2003-05-12	4.24	4.31	4.16	4.30	686800
2003-05-13	4.25	4.31	4.21	4.28	718400
2003-05-14	4.29	4.30	4.23	4.26	523200
2003-05-15	4.26	4.33	4.23	4.29	824400
2003-05-16	4.26	4.30	4.23	4.23	807200
2003-05-19	4.23	4.25	4.10	4.10	671200
2003-05-20	4.08	4.17	4.08	4.15	673600
2003-05-21	4.15	4.26	4.12	4.22	707200
2003-05-22	4.20	4.22	4.14	4.20	527600
2003-05-23	4.18	4.22	4.16	4.19	312000
2003-05-27	4.16	4.33	4.16	4.32	1186000
2003-05-28	4.32	4.43	4.32	4.39	823200
2003-05-29	4.42	4.44	4.21	4.30	1389600
2003-05-30	4.32	4.53	4.32	4.50	1240400
2003-06-02	4.54	4.56	4.53	4.55	924400
2003-06-03	4.52	4.54	4.45	4.48	686000
2003-06-04	4.48	4.57	4.48	4.54	879600
2003-06-05	4.52	4.55	4.49	4.52	848800
2003-06-06	4.54	4.63	4.52	4.54	1262000
2003-06-09	4.54	4.55	4.40	4.42	1035200
2003-06-10	4.43	4.45	4.39	4.42	842400
2003-06-11	4.41	4.43	4.37	4.43	1034800
2003-06-12	4.43	4.45	4.40	4.43	1216400
2003-06-13	4.42	4.46	4.37	4.43	802000
2003-06-16	4.45	4.59	4.44	4.59	1072400
2003-06-17	4.64	4.67	4.53	4.65	819600
2003-06-18	4.63	4.66	4.58	4.64	853200
2003-06-19	4.63	4.77	4.63	4.77	1752000
2003-06-20	4.79	4.83	4.78	4.81	1656000
2003-06-23	4.81	4.81	4.66	4.71	1089600
2003-06-24	4.69	4.83	4.68	4.78	1107200
2003-06-25	4.78	4.85	4.77	4.78	596800
2003-06-26	4.81	4.95	4.74	4.92	977200
2003-06-27	4.92	4.98	4.84	4.88	791200
2003-06-30	4.94	4.97	4.87	4.90	1925200
2003-07-01	4.90	5.05	4.86	5.00	1422400
2003-07-02	4.99	5.11	4.97	5.08	1298000
2003-07-03	5.08	5.10	4.99	5.04	1342000
2003-07-07	5.09	5.17	5.08	5.09	1004800
2003-07-08	5.11	5.14	5.04	5.11	1601600
2003-07-09	5.13	5.16	5.08	5.15	1716000
2003-07-10	5.11	5.18	5.07	5.07	1646800
2003-07-11	5.07	5.12	5.07	5.10	949600
2003-07-14	5.16	5.18	5.07	5.08	1254400
2003-07-15	5.09	5.12	5.03	5.07	1425200
2003-07-16	5.09	5.09	5.05	5.07	809600
2003-07-17	5.01	5.05	4.94	4.98	1436400
2003-07-18	5.01	5.14	4.99	5.09	1213600
2003-07-21	5.09	5.09	5.00	5.03	1264400
2003-07-22	5.03	5.20	5.01	5.19	1066000
2003-07-23	5.18	5.22	5.11	5.17	789600
2003-07-24	5.20	5.31	5.17	5.19	1448000
2003-07-25	5.19	5.23	5.17	5.22	1789200
2003-07-28	5.19	5.37	5.19	5.35	1242000
2003-07-29	5.33	5.40	5.25	5.25	770000
2003-07-30	5.25	5.26	5.13	5.20	1347600
2003-07-31	5.21	5.26	5.16	5.18	988800
2003-08-01	5.17	5.20	5.07	5.19	948000
2003-08-04	5.19	5.21	5.05	5.12	1278400
2003-08-05	5.10	5.11	4.95	4.97	1441600
2003-08-06	4.93	5.06	4.91	5.02	1099600
2003-08-07	5.00	5.03	4.95	4.98	935600
2003-08-08	4.97	5.06	4.95	5.04	654000
2003-08-11	5.05	5.11	5.03	5.09	601600
2003-08-12	5.09	5.20	5.07	5.18	872800
2003-08-13	5.19	5.21	5.13	5.15	609600
2003-08-14	5.15	5.21	5.13	5.19	564000
2003-08-15	5.19	5.23	5.16	5.17	236000
2003-08-18	5.20	5.28	5.18	5.24	531200
2003-08-19	5.20	5.26	5.20	5.24	830400
2003-08-20	5.18	5.33	5.18	5.28	425600
2003-08-21	5.29	5.40	5.28	5.36	532000
2003-08-22	5.37	5.41	5.28	5.30	554000
2003-08-25	5.30	5.37	5.27	5.32	949600
2003-08-26	5.30	5.31	5.21	5.27	778800
2003-08-27	5.27	5.31	5.25	5.31	778400
2003-08-28	5.31	5.33	5.26	5.30	435600
2003-08-29	5.30	5.43	5.28	5.39	628000
2003-09-02	5.39	5.47	5.37	5.46	854800
2003-09-03	5.51	5.54	5.45	5.52	1130800
2003-09-04	5.50	5.63	5.50	5.62	1058400
2003-09-05	5.62	5.98	5.62	5.75	1923200
2003-09-08	5.75	5.89	5.74	5.84	843200
2003-09-09	5.84	5.91	5.83	5.90	814000
2003-09-10	5.90	5.90	5.80	5.83	1546800
2003-09-11	5.83	5.83	5.78	5.79	889600
2003-09-12	5.79	5.81	5.69	5.77	1178800
2003-09-15	5.81	5.97	5.80	5.94	1594800
2003-09-16	5.94	5.97	5.91	5.95	1048000
2003-09-17	5.94	5.94	5.81	5.84	913200
2003-09-18	5.84	5.85	5.80	5.83	715200
2003-09-19	5.82	5.87	5.80	5.83	1278800
2003-09-22	5.80	5.82	5.69	5.75	812800
2003-09-23	5.75	5.80	5.74	5.77	627200
2003-09-24	5.77	5.78	5.60	5.63	1104800
2003-09-25	5.61	5.65	5.51	5.54	1035200
2003-09-26	5.54	5.57	5.45	5.48	786400
2003-09-29	5.51	5.52	5.43	5.48	1296800
2003-09-30	5.48	5.48	5.35	5.46	3627600
2003-10-01	5.45	5.67	5.45	5.61	2042000
2003-10-02	5.59	5.66	5.54	5.62	817600
2003-10-03	5.69	5.84	5.68	5.78	1194400
2003-10-06	5.79	5.82	5.70	5.81	554000
2003-10-07	5.81	5.88	5.76	5.85	846000
2003-10-08	5.86	5.93	5.81	5.91	990400
2003-10-09	5.95	6.02	5.90	5.95	929600
2003-10-10	5.96	5.98	5.89	5.94	562800
2003-10-13	5.92	6.02	5.92	6.02	562000
2003-10-14	6.04	6.10	5.99	6.09	732400
2003-10-15	6.15	6.17	6.07	6.14	765600
2003-10-16	6.12	6.12	6.00	6.05	904000
2003-10-17	6.05	6.11	5.99	6.02	521200
2003-10-20	5.97	6.03	5.97	6.00	794000
2003-10-21	5.99	6.03	5.94	5.97	937200
2003-10-22	5.91	5.96	5.87	5.88	1165200
2003-10-23	5.86	5.91	5.79	5.85	664800
2003-10-24	5.80	5.86	5.73	5.82	695600
2003-10-27	5.81	5.98	5.81	5.96	703200
2003-10-28	5.97	6.09	5.93	6.09	676400
2003-10-29	6.07	6.15	6.04	6.14	1040400
2003-10-30	6.15	6.15	5.92	6.14	1384800
2003-10-31	6.15	6.17	6.05	6.07	566400
2003-11-03	6.11	6.29	6.11	6.26	1092800
2003-11-04	6.25	6.25	6.11	6.17	1221600
2003-11-05	6.21	6.28	6.14	6.27	891200
2003-11-06	6.33	6.52	6.29	6.51	1322800
2003-11-07	6.35	6.35	6.09	6.24	3238400
2003-11-10	6.22	6.26	6.15	6.16	1268400
2003-11-11	6.12	6.14	6.03	6.05	761200
2003-11-12	6.05	6.33	6.05	6.30	1053200
2003-11-13	6.30	6.42	6.30	6.41	800400
2003-11-14	6.40	6.46	6.26	6.28	1122400
2003-11-17	6.28	6.28	6.11	6.21	860400
2003-11-18	6.23	6.34	6.18	6.20	581200
2003-11-19	6.20	6.34	6.17	6.30	650000
2003-11-20	6.28	6.31	6.24	6.28	816400
2003-11-21	6.28	6.32	6.25	6.27	689600
2003-11-24	6.30	6.35	6.30	6.35	657600
2003-11-25	6.37	6.45	6.35	6.44	705600
2003-11-26	6.49	6.55	6.44	6.51	538400
2003-11-28	6.50	6.53	6.47	6.49	192800
2003-12-01	6.51	6.59	6.51	6.58	1068400
2003-12-02	6.59	6.68	6.58	6.63	602800
2003-12-03	6.63	6.80	6.63	6.67	859600
2003-12-04	6.63	6.79	6.61	6.78	939200
2003-12-05	6.77	6.81	6.71	6.80	954400
2003-12-08	6.80	6.88	6.80	6.86	916400
2003-12-09	6.90	6.93	6.76	6.89	864000
2003-12-10	6.90	6.92	6.81	6.84	610800
2003-12-11	6.82	6.93	6.82	6.91	1087600
2003-12-12	6.93	7.13	6.90	7.12	1018000
2003-12-15	7.21	7.26	7.12	7.13	806800
2003-12-16	7.13	7.15	7.08	7.10	964000
2003-12-17	7.11	7.12	7.00	7.06	730400
2003-12-18	7.06	7.28	7.03	7.26	681600
2003-12-19	7.26	7.32	7.21	7.27	1059200
2003-12-22	7.27	7.37	7.27	7.37	875600
2003-12-23	7.33	7.41	7.32	7.38	969600
2003-12-24	7.39	7.39	7.35	7.36	127600
2003-12-26	7.37	7.42	7.37	7.39	86000
2003-12-29	7.39	7.48	7.38	7.48	711200
2003-12-30	7.28	7.55	7.28	7.55	646000
2003-12-31	7.54	7.54	7.38	7.39	1195600
2004-01-02	7.43	7.50	7.41	7.42	655600
2004-01-05	7.44	7.45	7.39	7.42	1291200
2004-01-06	7.43	7.51	7.42	7.46	1040000
2004-01-07	7.46	7.47	7.38	7.46	763200
2004-01-08	7.45	7.60	7.42	7.59	869200
2004-01-09	7.57	7.57	7.39	7.39	703600
2004-01-12	7.40	7.54	7.36	7.53	580400
2004-01-13	7.54	7.57	7.43	7.44	556000
2004-01-14	7.47	7.50	7.33	7.47	635200
2004-01-15	7.47	7.47	7.30	7.31	910400
2004-01-16	7.38	7.39	7.30	7.30	757200
2004-01-20	7.35	7.37	7.27	7.27	1139200
2004-01-21	7.28	7.33	7.28	7.30	650800
2004-01-22	7.35	7.42	7.32	7.35	717200
2004-01-23	7.35	7.44	7.31	7.33	702000
2004-01-26	7.32	7.38	7.24	7.37	1076800
2004-01-27	7.37	7.49	7.32	7.47	676800
2004-01-28	7.58	7.65	7.47	7.50	1167200
2004-01-29	7.54	7.58	7.27	7.39	921600
2004-01-30	7.39	7.54	7.36	7.41	604400
2004-02-02	7.39	7.39	7.22	7.30	710400
2004-02-03	7.32	7.41	7.14	7.18	1067600
2004-02-04	7.18	7.32	7.15	7.28	1254400
2004-02-05	7.31	7.56	7.31	7.50	1098400
2004-02-06	7.47	7.66	7.46	7.65	913200
2004-02-09	7.67	7.79	7.67	7.77	1403200
2004-02-10	7.77	8.00	7.77	7.97	1062000
2004-02-11	7.95	8.14	7.89	8.14	764400
2004-02-12	8.11	8.23	8.08	8.23	980000
2004-02-13	8.22	8.30	8.10	8.19	1010000
2004-02-17	8.19	8.47	8.19	8.44	1569200
2004-02-18	8.44	8.44	7.75	7.84	2814800
2004-02-19	7.94	8.16	7.93	8.01	1028800
2004-02-20	8.03	8.04	7.84	7.96	774000
2004-02-23	7.99	8.01	7.92	7.97	843600
2004-02-24	7.98	8.08	7.93	8.00	1154400
2004-02-25	7.97	8.05	7.91	8.05	998800
2004-02-26	8.05	8.27	8.03	8.22	1028000
2004-02-27	8.20	8.38	8.10	8.11	1682000
2004-03-01	8.14	8.47	8.14	8.47	948000
2004-03-02	8.49	8.64	8.46	8.48	1999600
2004-03-03	8.48	8.48	8.33	8.44	964400
2004-03-04	8.44	8.50	8.31	8.49	796400
2004-03-05	8.45	8.66	8.41	8.61	1410400
2004-03-08	8.58	8.68	8.52	8.55	994800
2004-03-09	8.56	8.56	8.35	8.38	574000
2004-03-10	8.38	8.42	8.07	8.07	744000
2004-03-11	8.05	8.28	8.02	8.04	684000
2004-03-12	8.08	8.29	8.05	8.29	436000
2004-03-15	8.27	8.27	7.94	7.98	942800
2004-03-16	8.02	8.15	7.98	8.06	748400
2004-03-17	8.09	8.15	8.06	8.12	491600
2004-03-18	8.12	8.15	7.96	8.12	540400
2004-03-19	8.12	8.16	8.04	8.08	432400
2004-03-22	8.08	8.08	7.81	7.91	808800
2004-03-23	7.96	8.03	7.88	7.95	688400
2004-03-24	7.93	7.94	7.79	7.83	744000
2004-03-25	7.87	7.98	7.81	7.96	1251600
2004-03-26	7.99	8.11	7.92	8.04	490400
2004-03-29	8.58	9.19	8.52	9.15	4976800
2004-03-30	9.10	9.37	9.00	9.37	2372800
2004-03-31	9.32	9.49	9.26	9.28	2362000
2004-04-01	9.27	9.29	9.10	9.24	1565600
2004-04-02	9.27	9.36	9.26	9.32	2372800
2004-04-05	9.34	9.42	9.31	9.42	1068800
2004-04-06	9.37	9.52	9.34	9.40	1552800
2004-04-07	9.41	9.47	9.32	9.39	1104800
2004-04-08	9.46	9.48	9.30	9.32	695200
2004-04-12	9.35	9.49	9.35	9.40	451200
2004-04-13	9.33	9.40	9.13	9.13	868400
2004-04-14	9.14	9.23	9.06	9.15	1078000
2004-04-15	9.15	9.23	9.01	9.08	683600
2004-04-16	9.08	9.23	9.01	9.22	857600
2004-04-19	9.41	9.53	9.35	9.49	1456000
2004-04-20	9.49	9.53	9.15	9.16	1115200
2004-04-21	9.22	9.39	9.13	9.37	1065200
2004-04-22	9.37	9.71	9.37	9.71	1304400
2004-04-23	9.75	9.76	9.43	9.56	546800
2004-04-26	9.58	9.63	9.42	9.56	774800
2004-04-27	9.56	9.56	9.37	9.47	1054000
2004-04-28	9.49	9.49	9.06	9.15	1041600
2004-04-29	9.15	9.51	9.15	9.27	2330400
2004-04-30	9.26	9.42	9.25	9.29	1787200
2004-05-03	9.35	9.37	9.14	9.27	1136000
2004-05-04	9.27	9.36	9.22	9.27	1349600
2004-05-05	9.29	9.31	9.20	9.22	651200
2004-05-06	9.22	9.22	8.87	9.01	1171200
2004-05-07	9.01	9.08	8.68	8.68	928000
2004-05-10	8.59	8.66	8.36	8.48	1302400
2004-05-11	8.51	8.95	8.51	8.85	1644000
2004-05-12	8.80	8.80	8.45	8.62	1171200
2004-05-13	8.63	8.81	8.59	8.75	827600
2004-05-14	8.75	8.80	8.58	8.66	660800
2004-05-17	8.62	8.62	8.35	8.54	1092800
2004-05-18	8.55	8.67	8.47	8.65	748800
2004-05-19	8.69	8.89	8.61	8.63	928000
2004-05-20	8.58	8.72	8.44	8.50	1178000
2004-05-21	8.51	8.54	8.41	8.46	813600
2004-05-24	8.51	8.57	8.39	8.48	742400
2004-05-25	8.41	8.55	8.39	8.49	2042800
2004-05-26	8.49	8.53	8.43	8.52	1109600
2004-05-27	8.55	8.74	8.53	8.73	925200
2004-05-28	8.72	8.82	8.67	8.79	703200
2004-06-01	8.77	9.01	8.77	8.91	1248800
2004-06-02	8.94	9.09	8.78	9.02	1082000
2004-06-03	9.02	9.02	8.81	8.86	1480400
2004-06-04	8.95	9.06	8.88	9.00	622000
2004-06-07	8.99	9.19	8.97	9.17	753600
2004-06-08	9.17	9.17	9.06	9.13	567600
2004-06-09	9.13	9.20	9.03	9.04	555200
2004-06-10	9.06	9.08	8.99	9.01	670400
2004-06-14	9.02	9.03	8.90	8.90	1021200
2004-06-15	8.92	9.02	8.84	8.86	1028800
2004-06-16	8.89	8.95	8.73	8.95	696400
2004-06-17	8.95	8.99	8.86	8.97	723200
2004-06-18	8.97	9.17	8.91	8.97	1425600
2004-06-21	8.95	8.99	8.80	8.96	1645200
2004-06-22	8.96	8.96	8.67	8.76	2067200
2004-06-23	8.76	9.00	8.70	8.98	1223200
2004-06-24	9.01	9.19	8.97	9.09	1037200
2004-06-25	9.09	9.35	9.08	9.33	2939200
2004-06-28	9.35	9.38	9.26	9.29	888000
2004-06-29	9.29	9.40	9.27	9.35	1186400
2004-06-30	9.35	9.37	9.29	9.34	1266800
2004-07-01	9.34	9.34	9.08	9.12	1656400
2004-07-02	9.12	9.17	8.99	9.09	989200
2004-07-06	9.09	9.11	8.97	9.01	656000
2004-07-07	9.03	9.11	8.92	8.97	444000
2004-07-08	8.95	9.02	8.85	8.91	844800
2004-07-09	8.96	9.01	8.91	8.98	499600
2004-07-12	8.97	8.97	8.72	8.79	848800
2004-07-13	8.81	8.84	8.75	8.82	618400
2004-07-14	8.80	8.92	8.71	8.79	457200
2004-07-15	8.82	8.83	8.73	8.76	471200
2004-07-16	8.76	8.77	8.64	8.64	495200
2004-07-19	8.68	8.76	8.57	8.68	735600
2004-07-20	8.63	8.72	8.62	8.70	904800
2004-07-21	8.70	8.73	8.54	8.56	1208400
2004-07-22	8.56	8.68	8.45	8.65	1163200
2004-07-23	8.65	8.67	8.49	8.50	760400
2004-07-26	8.50	8.51	8.33	8.38	844800
2004-07-27	8.42	8.54	8.42	8.50	747200
2004-07-28	8.77	9.51	8.77	9.46	3187200
2004-07-29	9.57	9.61	9.34	9.56	1516800
2004-07-30	9.53	9.65	9.48	9.52	1332400
2004-08-02	9.44	9.51	9.42	9.50	1905200
2004-08-03	9.43	9.55	9.40	9.50	1249600
2004-08-04	9.49	9.55	9.36	9.45	991600
2004-08-05	9.53	9.53	9.32	9.32	726800
2004-08-06	9.29	9.30	9.00	9.04	961200
2004-08-09	9.08	9.11	9.02	9.02	702000
2004-08-10	9.08	9.35	9.08	9.34	782800
2004-08-11	9.33	9.37	9.17	9.34	1137200
2004-08-12	9.32	9.32	9.16	9.20	679600
2004-08-13	9.19	9.23	9.07	9.10	1059200
2004-08-16	9.09	9.22	9.08	9.21	1380000
2004-08-17	9.23	9.26	9.19	9.24	1441200
2004-08-18	9.24	9.27	9.17	9.26	940400
2004-08-19	9.24	9.34	9.21	9.32	963200
2004-08-20	9.32	9.58	9.30	9.52	956000
2004-08-23	9.51	9.62	9.43	9.55	909600
2004-08-24	9.64	9.95	9.64	9.94	2412000
2004-08-25	9.93	10.02	9.83	9.98	1698400
2004-08-26	9.97	10.05	9.94	10.05	1074800
2004-08-27	10.05	10.05	9.81	9.95	966000
2004-08-30	9.97	9.98	9.71	9.80	1060400
2004-08-31	9.80	10.02	9.80	10.02	1072800
2004-09-01	10.02	10.12	9.88	9.92	960400
2004-09-02	9.94	10.18	9.93	10.15	918400
2004-09-03	10.13	10.14	10.04	10.04	506000
2004-09-07	10.15	10.16	10.05	10.13	780400
2004-09-08	10.15	10.18	10.07	10.13	949200
2004-09-09	10.15	10.33	10.15	10.29	981200
2004-09-10	10.12	10.20	9.98	10.18	1782000
2004-09-13	10.18	10.21	10.16	10.17	673600
2004-09-14	10.16	10.16	9.92	10.04	850400
2004-09-15	10.02	10.04	9.97	10.00	470800
2004-09-16	10.00	10.16	10.00	10.07	619600
2004-09-17	10.13	10.13	10.01	10.01	1150000
2004-09-20	10.01	10.08	9.93	10.05	677200
2004-09-21	10.05	10.22	10.05	10.21	1051600
2004-09-22	10.16	10.16	9.97	9.98	504400
2004-09-23	9.99	10.10	9.89	10.08	660800
2004-09-24	10.10	10.25	10.09	10.23	680000
2004-09-27	10.18	10.18	10.04	10.06	524000
2004-09-28	10.01	10.65	10.01	10.64	2306800
2004-09-29	10.42	10.62	10.42	10.49	1167600
2004-09-30	10.46	10.61	10.40	10.52	1062000
2004-10-01	10.58	10.62	10.50	10.62	859600
2004-10-04	10.65	10.72	10.54	10.59	698000
2004-10-05	10.59	10.66	10.51	10.57	718800
2004-10-06	10.58	10.72	10.58	10.72	622000
2004-10-07	10.69	10.69	10.54	10.55	708400
2004-10-08	10.51	10.57	10.40	10.44	784000
2004-10-11	10.46	10.55	10.40	10.44	511600
2004-10-12	10.41	10.41	10.25	10.34	699600
2004-10-13	10.37	10.38	9.91	9.97	892400
2004-10-14	9.97	10.10	9.93	10.08	768400
2004-10-15	10.10	10.42	10.09	10.33	778800
2004-10-18	10.32	10.39	10.23	10.26	677600
2004-10-19	10.24	10.34	10.01	10.01	606400
2004-10-20	10.01	10.30	9.98	10.28	741600
2004-10-21	10.26	10.36	10.06	10.22	756400
2004-10-22	10.24	10.41	10.11	10.11	663600
2004-10-25	10.11	10.31	10.09	10.28	732800
2004-10-26	10.29	10.59	10.27	10.58	1001200
2004-10-27	10.47	10.48	9.40	9.58	4434400
2004-10-28	9.53	9.78	9.51	9.59	1941600
2004-10-29	9.60	9.71	9.41	9.50	939600
2004-11-01	9.46	9.60	9.29	9.59	1560000
2004-11-02	9.60	9.71	9.49	9.54	1405600
2004-11-03	9.70	9.82	9.69	9.72	923600
2004-11-04	9.73	10.00	9.62	9.99	861600
2004-11-05	10.01	10.16	9.93	10.05	1334000
2004-11-08	10.07	10.10	9.99	10.01	688400
2004-11-09	9.99	10.25	9.88	10.22	863200
2004-11-10	10.22	10.38	10.14	10.24	1164400
2004-11-11	10.27	10.40	10.23	10.38	710800
2004-11-12	10.39	10.52	10.28	10.52	724400
2004-11-15	10.52	10.53	10.44	10.51	782800
2004-11-16	10.51	10.58	10.34	10.35	468400
2004-11-17	10.41	10.61	10.36	10.48	902000
2004-11-18	10.46	10.62	10.44	10.62	664000
2004-11-19	10.62	10.63	10.47	10.48	596000
2004-11-22	10.44	10.50	10.39	10.47	1209600
2004-11-23	10.49	10.55	10.40	10.55	836800
2004-11-24	10.57	10.70	10.57	10.68	470800
2004-11-26	10.66	10.72	10.63	10.64	222800
2004-11-29	10.68	10.81	10.59	10.78	972400
2004-11-30	10.81	10.83	10.67	10.73	1806400
2004-12-01	10.78	10.83	10.75	10.83	907200
2004-12-02	10.83	10.94	10.57	10.67	880000
2004-12-03	10.71	10.74	10.55	10.60	726400
2004-12-06	10.60	10.61	10.31	10.31	1481200
2004-12-07	10.35	10.38	10.15	10.15	1071600
2004-12-08	10.10	10.35	10.02	10.30	812000
2004-12-09	10.19	10.20	9.95	10.11	964000
2004-12-10	10.11	10.20	10.07	10.14	624000
2004-12-13	10.19	10.30	10.14	10.29	594800
2004-12-14	10.23	10.35	10.23	10.31	420400
2004-12-15	10.34	10.52	10.32	10.51	535200
2004-12-16	10.51	10.56	10.38	10.43	642400
2004-12-17	10.40	10.47	10.35	10.42	720800
2004-12-20	10.45	10.56	10.36	10.40	552000
2004-12-21	10.44	10.49	10.30	10.47	881200
2004-12-22	10.49	10.55	10.44	10.53	530800
2004-12-23	10.56	10.65	10.50	10.62	539200
2004-12-27	10.67	10.69	10.41	10.45	449200
2004-12-28	10.49	10.72	10.47	10.62	460800
2004-12-29	10.62	10.62	10.48	10.52	375200
2004-12-30	10.50	10.55	10.45	10.48	196800
2004-12-31	10.51	10.56	10.43	10.46	370800
2005-01-03	10.52	10.54	10.24	10.28	705200
2005-01-04	10.28	10.28	9.80	9.82	1028000
2005-01-05	9.75	9.86	9.61	9.62	1210800
2005-01-06	9.64	9.86	9.63	9.78	792800
2005-01-07	9.81	9.85	9.70	9.74	774800
2005-01-10	9.68	9.83	9.66	9.70	766800
2005-01-11	9.71	9.72	9.60	9.62	751600
2005-01-12	9.63	9.68	9.40	9.66	1501600
2005-01-13	9.62	9.78	9.60	9.66	1134000
2005-01-14	9.67	9.83	9.67	9.77	667600
2005-01-18	9.75	9.92	9.70	9.89	734000
2005-01-19	9.87	9.92	9.76	9.80	735600
2005-01-20	9.79	9.88	9.64	9.69	975600
2005-01-21	9.72	9.76	9.60	9.63	657600
2005-01-24	9.62	9.72	9.37	9.41	1088000
2005-01-25	9.49	9.55	9.40	9.44	795200
2005-01-26	9.49	9.64	9.46	9.62	625200
2005-01-27	9.59	9.69	9.52	9.57	822400
2005-01-28	9.98	10.12	9.89	10.05	2398800
2005-01-31	10.17	10.31	10.12	10.22	1627600
2005-02-01	10.23	10.49	10.18	10.41	1116400
2005-02-02	10.46	10.53	10.44	10.46	925600
2005-02-03	10.44	10.44	10.18	10.23	1321200
2005-02-04	10.25	10.46	10.25	10.40	690400
2005-02-07	10.39	10.50	10.31	10.35	612400
2005-02-08	10.33	10.38	10.25	10.32	446000
2005-02-09	10.34	10.34	10.10	10.10	882000
2005-02-10	9.64	9.95	9.64	9.93	2276800
2005-02-11	9.95	10.17	9.87	10.13	903200
2005-02-14	10.16	10.39	10.15	10.38	997600
2005-02-15	10.37	10.53	10.37	10.45	858000
2005-02-16	10.46	10.57	10.43	10.53	806800
2005-02-17	10.51	10.56	10.39	10.41	1009600
2005-02-18	10.46	10.57	10.39	10.47	558800
2005-02-22	10.41	10.56	10.31	10.33	1068800
2005-02-23	10.39	10.45	10.31	10.45	596800
2005-02-24	10.45	10.66	10.41	10.65	1048400
2005-02-25	10.67	10.86	10.63	10.86	1044800
2005-02-28	10.88	10.89	10.64	10.69	998400
2005-03-01	10.69	11.23	10.69	11.17	2258000
2005-03-02	11.10	11.11	10.88	10.96	1115200
2005-03-03	11.02	11.03	10.85	10.98	988800
2005-03-04	11.04	11.29	10.98	11.25	942000
2005-03-07	11.25	11.28	11.12	11.17	686400
2005-03-08	11.17	11.28	11.05	11.11	669200
2005-03-09	11.08	11.33	11.08	11.22	818000
2005-03-10	11.20	11.20	11.03	11.17	1387200
2005-03-11	11.22	11.32	11.18	11.23	778800
2005-03-14	11.27	11.31	11.15	11.23	610400
2005-03-15	11.25	11.41	11.22	11.27	936400
2005-03-16	11.23	11.29	10.97	10.99	1654800
2005-03-17	11.04	11.20	10.94	11.18	701600
2005-03-18	11.27	11.27	11.10	11.15	1488800
2005-03-21	11.12	11.12	10.98	11.09	409200
2005-03-22	11.07	11.38	11.03	11.09	887600
2005-03-23	11.03	11.04	10.78	10.78	972400
2005-03-24	11.46	12.22	11.27	12.12	6876800
2005-03-28	12.05	12.22	11.71	11.73	2795600
2005-03-29	11.73	11.88	11.42	11.44	1905200
2005-03-30	11.50	11.63	11.42	11.56	1288400
2005-03-31	11.58	11.68	11.48	11.58	1276000
2005-04-01	11.68	11.68	11.38	11.51	1456000
2005-04-04	11.56	11.62	11.48	11.59	1311200
2005-04-05	11.72	11.77	11.67	11.71	1164800
2005-04-06	11.77	11.79	11.53	11.55	648000
2005-04-07	11.55	11.62	11.48	11.59	432400
2005-04-08	11.60	11.60	11.28	11.28	903200
2005-04-11	11.46	11.48	11.10	11.22	959600
2005-04-12	11.20	11.40	10.98	11.37	1107600
2005-04-13	11.34	11.34	10.80	10.87	933200
2005-04-14	10.92	10.95	10.65	10.67	1544800
2005-04-15	10.67	10.70	10.39	10.43	1788400
2005-04-18	10.44	10.60	10.36	10.51	971600
2005-04-19	10.59	10.75	10.59	10.70	999600
2005-04-20	10.71	10.74	10.54	10.61	1162000
2005-04-21	10.72	10.85	10.67	10.82	806000
2005-04-22	10.77	10.77	10.50	10.60	852400
2005-04-25	10.69	10.82	10.63	10.78	638400
2005-04-26	10.78	10.97	10.58	10.60	863200
2005-04-27	10.55	10.55	10.32	10.45	1565600
2005-04-28	10.49	10.53	10.31	10.33	1151200
2005-04-29	10.45	10.71	10.43	10.62	1448800
2005-05-02	10.67	10.72	10.49	10.71	1152000
2005-05-03	10.82	11.11	10.67	10.98	2812400
2005-05-04	11.10	11.26	11.01	11.25	1594000
2005-05-05	11.25	11.39	11.12	11.28	983600
2005-05-06	11.33	11.42	11.23	11.29	563200
2005-05-09	11.30	11.63	11.29	11.59	1334800
2005-05-10	11.48	11.60	11.38	11.49	1713200
2005-05-11	11.48	11.65	11.47	11.65	1432800
2005-05-12	11.65	11.74	11.24	11.27	1467600
2005-05-13	11.34	11.46	11.01	11.11	1262400
2005-05-16	11.11	11.41	11.10	11.41	1224000
2005-05-17	11.41	11.75	11.36	11.72	1349600
2005-05-18	11.77	12.06	11.77	11.98	1636000
2005-05-19	11.98	12.02	11.89	12.00	809200
2005-05-20	12.00	12.02	11.84	11.95	781600
2005-05-23	11.95	12.12	11.94	12.06	596800
2005-05-24	12.06	12.13	11.91	12.12	716800
2005-05-25	12.09	12.09	11.72	11.84	697200
2005-05-26	11.91	12.07	11.88	12.05	549600
2005-05-27	12.06	12.18	12.05	12.13	503600
2005-05-31	12.16	12.16	12.01	12.01	888400
2005-06-01	12.03	12.52	12.03	12.39	1302000
2005-06-02	12.39	12.39	12.16	12.21	893200
2005-06-03	12.21	12.44	12.16	12.21	981200
2005-06-06	12.21	12.25	12.09	12.17	685200
2005-06-07	12.23	12.50	12.10	12.12	764800
2005-06-08	12.13	12.14	11.89	11.93	651600
2005-06-09	11.95	12.08	11.79	12.08	777200
2005-06-10	12.15	12.27	12.12	12.13	520800
2005-06-13	12.13	12.35	12.09	12.29	817600
2005-06-14	12.29	12.44	12.27	12.43	670400
2005-06-15	12.57	12.59	12.35	12.59	744400
2005-06-16	12.55	12.67	12.48	12.55	1003600
2005-06-17	12.55	12.57	12.42	12.44	1383600
2005-06-20	12.42	12.43	12.31	12.34	1099600
2005-06-21	12.34	12.34	12.14	12.17	1263600
2005-06-22	12.22	12.24	12.10	12.15	1159200
2005-06-23	12.13	12.18	11.87	11.98	1438800
2005-06-24	11.96	12.16	11.77	11.98	5214400
2005-06-27	11.98	12.15	11.97	12.13	1970000
2005-06-28	12.22	12.34	12.22	12.28	1067600
2005-06-29	12.31	12.39	12.28	12.32	1087600
2005-06-30	12.42	12.46	12.16	12.16	775600
2005-07-01	12.22	12.29	12.07	12.27	1118000
2005-07-05	12.33	12.33	12.18	12.32	1582400
2005-07-06	12.37	12.46	12.29	12.38	1258000
2005-07-07	12.26	12.39	12.17	12.38	464400
2005-07-08	12.47	12.78	12.47	12.75	966000
2005-07-11	12.77	13.13	12.76	13.11	1388000
2005-07-12	13.16	13.16	12.94	13.13	772400
2005-07-13	13.13	13.17	12.98	13.01	488000
2005-07-14	13.02	13.24	13.00	13.12	802000
2005-07-15	13.12	13.15	13.06	13.12	238000
2005-07-18	13.10	13.22	13.01	13.22	956400
2005-07-19	13.27	13.42	13.15	13.40	842800
2005-07-20	13.36	13.55	13.33	13.53	886400
2005-07-21	13.62	13.66	13.48	13.51	825200
2005-07-22	13.51	13.67	13.43	13.56	652000
2005-07-25	13.67	13.84	13.46	13.48	1331200
2005-07-26	13.31	13.32	12.97	13.03	2587600
2005-07-27	13.08	13.14	12.91	12.99	1152400
2005-07-28	12.99	13.26	12.95	13.19	1348400
2005-07-29	13.17	13.25	13.04	13.10	794000
2005-08-01	12.90	13.23	12.90	13.18	1159200
2005-08-02	13.22	13.34	13.20	13.27	1340000
2005-08-03	13.59	13.73	13.43	13.50	2545600
2005-08-04	13.40	13.41	13.00	13.19	1210800
2005-08-05	13.19	13.46	13.14	13.15	544400
2005-08-08	13.21	13.37	13.18	13.22	756800
2005-08-09	13.24	13.28	13.10	13.15	535600
2005-08-10	13.17	13.31	13.01	13.08	1036000
2005-08-11	13.15	13.31	13.11	13.24	1185200
2005-08-12	13.24	13.24	12.97	13.07	566400
2005-08-15	13.07	13.10	12.87	12.98	815200
2005-08-16	12.98	13.07	12.80	12.82	1268400
2005-08-17	12.76	12.81	12.63	12.68	1187200
2005-08-18	12.63	12.66	12.46	12.55	1248800
2005-08-19	12.70	12.70	12.51	12.54	1224800
2005-08-22	12.55	12.63	12.42	12.44	1217200
2005-08-23	12.54	12.54	12.29	12.35	1217600
2005-08-24	12.35	12.40	12.19	12.26	904400
2005-08-25	12.35	12.35	12.12	12.14	939200
2005-08-26	12.19	12.27	12.09	12.21	1263600
2005-08-29	12.21	12.21	12.03	12.15	1455600
2005-08-30	12.15	12.22	12.08	12.16	715600
2005-08-31	12.18	12.34	12.14	12.34	536800
2005-09-01	12.34	12.52	12.34	12.42	1240000
2005-09-02	12.48	12.49	12.20	12.27	647600
2005-09-06	12.37	12.42	12.32	12.41	427200
2005-09-07	12.46	12.57	12.39	12.53	617200
2005-09-08	12.53	12.60	12.48	12.55	463200
2005-09-09	12.61	12.75	12.61	12.74	768000
2005-09-12	12.69	12.76	12.57	12.75	915200
2005-09-13	12.76	12.84	12.72	12.76	1076800
2005-09-14	12.76	12.79	12.66	12.74	749600
2005-09-15	12.80	12.81	12.45	12.47	827600
2005-09-16	12.50	12.61	12.49	12.57	831600
2005-09-19	12.54	12.58	12.44	12.44	713600
2005-09-20	12.49	12.57	12.06	12.17	1288000
2005-09-21	12.17	12.17	11.72	11.99	1556000
2005-09-22	11.93	12.20	11.86	12.15	1033600
2005-09-23	12.13	12.20	12.04	12.14	572400
2005-09-26	12.20	12.22	12.05	12.15	690000
2005-09-27	12.16	12.22	11.97	12.21	1035200
2005-09-28	12.21	12.33	12.08	12.17	731200
2005-09-29	12.15	12.16	11.92	12.11	967200
2005-09-30	12.16	12.40	12.09	12.40	716000
2005-10-03	12.42	12.44	12.18	12.24	776000
2005-10-04	12.24	12.36	12.00	12.03	576400
2005-10-05	11.98	11.98	11.47	11.52	1484800
2005-10-06	11.52	11.53	11.12	11.37	1274000
2005-10-07	11.40	11.53	11.39	11.46	677200
2005-10-10	11.48	11.48	11.19	11.25	916000
2005-10-11	11.25	11.37	11.17	11.29	1274400
2005-10-12	11.21	11.23	10.91	10.99	1780800
2005-10-13	11.02	11.09	10.93	11.04	877600
2005-10-14	11.10	11.14	10.97	11.01	1036800
2005-10-17	11.01	11.07	10.93	11.06	928400
2005-10-18	11.11	11.20	11.00	11.00	1178400
2005-10-19	11.00	11.11	10.96	11.09	657200
2005-10-20	11.12	11.36	11.09	11.12	877200
2005-10-21	11.21	11.29	11.09	11.18	759600
2005-10-24	11.28	11.56	11.28	11.51	924400
2005-10-25	11.51	11.62	11.24	11.33	858400
2005-10-26	11.35	11.59	11.30	11.35	541200
2005-10-27	11.33	11.43	11.18	11.23	724800
2005-10-28	11.45	11.61	11.38	11.59	760400
2005-10-31	11.70	11.88	11.68	11.79	691200
2005-11-01	11.85	11.91	11.63	11.83	650800
2005-11-02	11.70	11.87	11.63	11.81	767600
2005-11-03	11.43	11.52	11.11	11.12	2823600
2005-11-04	11.10	11.21	10.96	11.17	1233200
2005-11-07	11.10	11.19	10.94	11.01	1283200
2005-11-08	10.80	10.98	10.80	10.85	1234000
2005-11-09	10.85	11.03	10.82	10.96	596800
2005-11-10	10.95	11.09	10.79	11.09	974800
2005-11-11	11.14	11.20	11.03	11.16	879200
2005-11-14	10.99	11.01	10.77	10.78	1844000
2005-11-15	10.77	10.85	10.64	10.79	1485600
2005-11-16	10.77	10.79	10.63	10.69	962400
2005-11-17	10.64	10.72	10.62	10.66	1506400
2005-11-18	10.69	10.74	10.57	10.66	1538400
2005-11-21	10.58	10.69	10.44	10.67	2987600
2005-11-22	10.62	10.95	10.61	10.90	1421600
2005-11-23	11.54	11.80	11.34	11.41	3376000
2005-11-25	11.45	11.50	11.37	11.44	741200
2005-11-28	11.47	11.47	11.27	11.36	2150000
2005-11-29	11.38	11.58	11.38	11.50	1487200
2005-11-30	11.50	11.58	11.50	11.52	1436800
2005-12-01	11.70	11.96	11.63	11.92	2226000
2005-12-02	11.86	12.00	11.85	12.00	1292400
2005-12-05	11.92	11.92	11.70	11.72	2698800
2005-12-06	11.78	11.92	11.75	11.83	1096400
2005-12-07	11.82	11.86	11.59	11.59	1242400
2005-12-08	11.60	11.75	11.54	11.63	1263600
2005-12-09	11.67	11.73	11.57	11.71	572800
2005-12-12	11.80	11.81	11.60	11.66	1333200
2005-12-13	11.66	11.83	11.61	11.77	1885200
2005-12-14	11.77	11.85	11.60	11.65	1818000
2005-12-15	11.62	11.66	11.52	11.53	676000
2005-12-16	11.57	11.60	11.39	11.41	711600
2005-12-19	11.38	11.49	11.23	11.23	1850000
2005-12-20	11.23	11.43	11.23	11.33	794400
2005-12-21	11.35	11.49	11.35	11.40	688400
2005-12-22	11.45	11.66	11.42	11.66	679200
2005-12-23	11.65	11.69	11.59	11.61	678000
2005-12-27	11.65	11.69	11.50	11.52	685200
2005-12-28	11.53	11.62	11.44	11.44	1086800
2005-12-29	11.44	11.76	11.44	11.66	1279200
2005-12-30	11.61	11.61	11.48	11.52	605200
2006-01-03	11.47	11.72	11.43	11.72	1800000
2006-01-04	11.70	11.79	11.61	11.78	1521200
2006-01-05	11.81	11.93	11.75	11.84	1832400
2006-01-06	11.94	12.04	11.83	11.93	694800
2006-01-09	11.93	11.93	11.81	11.86	1232800
2006-01-10	11.81	11.82	11.70	11.77	1129600
2006-01-11	11.70	11.72	11.59	11.71	1239600
2006-01-12	11.71	11.84	11.68	11.72	1270000
2006-01-13	11.77	11.83	11.71	11.76	740800
2006-01-17	11.70	11.78	11.70	11.73	814000
2006-01-18	11.72	11.72	11.55	11.59	2700000
2006-01-19	11.59	11.63	11.52	11.52	1704800
2006-01-20	11.52	11.52	11.21	11.31	2054400
2006-01-23	11.31	11.55	11.31	11.45	801200
2006-01-24	11.50	11.65	11.42	11.64	1828800
2006-01-25	11.74	11.81	11.70	11.79	1284800
2006-01-26	11.82	11.91	11.79	11.85	1311200
2006-01-27	11.90	12.08	11.85	12.08	1447200
2006-01-30	12.08	12.15	12.02	12.15	1081200
2006-01-31	12.20	12.34	12.17	12.22	1731200
2006-02-01	12.22	12.48	12.22	12.48	1501600
2006-02-02	12.49	12.53	12.21	12.32	1555200
2006-02-03	12.29	12.29	12.18	12.23	1372000
2006-02-06	12.25	12.37	12.24	12.37	1652800
2006-02-07	12.37	12.93	12.17	12.81	5013600
2006-02-08	12.78	12.83	12.60	12.75	3283600
2006-02-09	12.76	12.99	12.73	12.93	2505600
2006-02-10	12.94	13.00	12.66	12.98	2006800
2006-02-13	12.89	12.94	12.73	12.93	1054800
2006-02-14	12.93	13.10	12.93	13.05	2551600
2006-02-15	13.05	13.32	13.04	13.26	1096000
2006-02-16	13.32	13.44	13.29	13.41	1274800
2006-02-17	13.22	13.60	13.22	13.55	1374800
2006-02-21	13.59	13.60	13.25	13.37	1143200
2006-02-22	13.48	13.53	13.40	13.44	1044800
2006-02-23	13.43	13.59	13.25	13.55	1060000
2006-02-24	13.55	13.58	13.05	13.26	2447600
2006-02-27	13.30	13.47	13.30	13.38	786000
2006-02-28	13.24	13.33	13.14	13.17	1014400
2006-03-01	13.34	13.48	13.31	13.41	1207600
2006-03-02	13.41	13.41	13.24	13.29	900000
2006-03-03	13.29	13.40	13.27	13.31	516800
2006-03-06	13.28	13.31	13.09	13.17	367600
2006-03-07	13.13	13.15	12.95	13.07	1316800
2006-03-08	13.06	13.17	12.85	13.12	1007600
2006-03-09	13.12	13.27	13.01	13.09	594800
2006-03-10	13.08	13.35	13.00	13.24	702400
2006-03-13	13.32	13.37	13.16	13.18	528000
2006-03-14	13.14	13.39	13.14	13.33	628400
2006-03-15	13.19	13.43	13.19	13.39	789200
2006-03-16	13.45	13.73	13.43	13.60	625600
2006-03-17	13.59	13.63	13.46	13.55	914400
2006-03-20	13.51	13.56	13.41	13.50	418400
2006-03-21	13.48	13.58	13.27	13.35	711200
2006-03-22	13.35	13.47	13.28	13.44	1285200
2006-03-23	13.41	13.63	13.38	13.50	623200
2006-03-24	13.54	13.59	13.36	13.43	402400
2006-03-27	13.43	13.45	13.36	13.39	403200
2006-03-28	13.42	13.42	13.20	13.25	596800
2006-03-29	13.26	13.47	13.23	13.46	730800
2006-03-30	13.56	13.68	13.40	13.46	519600
2006-03-31	13.46	13.48	13.33	13.43	646400
2006-04-03	13.26	13.48	13.25	13.27	583200
2006-04-04	13.31	13.53	13.28	13.38	706400
2006-04-05	13.38	13.39	13.26	13.30	723200
2006-04-06	13.26	13.53	13.26	13.48	1168400
2006-04-07	13.49	13.62	13.39	13.42	911200
2006-04-10	13.47	13.47	13.33	13.39	446800
2006-04-11	13.46	13.46	13.28	13.38	1001600
2006-04-12	13.41	13.58	13.39	13.43	690000
2006-04-13	13.43	13.54	13.35	13.51	1224000
2006-04-17	13.47	13.68	13.41	13.45	930400
2006-04-18	13.48	13.77	13.47	13.74	756400
2006-04-19	13.76	13.99	13.76	13.95	986800
2006-04-20	13.91	14.05	13.87	13.93	678400
2006-04-21	13.98	14.02	13.76	13.82	856400
2006-04-24	13.79	13.80	13.58	13.69	899600
2006-04-25	13.57	13.83	13.50	13.68	2378800
2006-04-26	13.71	13.80	13.45	13.51	1035200
2006-04-27	13.72	14.32	13.71	14.24	2496000
2006-04-28	13.97	13.97	13.72	13.77	2130400
2006-05-01	13.86	14.08	13.66	13.66	1752400
2006-05-02	13.68	13.85	13.68	13.85	1260800
2006-05-03	13.85	13.91	13.71	13.88	1328400
2006-05-04	13.88	14.12	13.82	14.09	1994800
2006-05-05	14.13	14.35	13.99	14.31	1291600
2006-05-08	14.30	14.33	14.10	14.21	917200
2006-05-09	14.18	14.30	14.10	14.29	639600
2006-05-10	14.21	14.31	14.17	14.31	994000
2006-05-11	14.31	14.36	14.21	14.27	1266800
2006-05-12	14.26	14.26	13.98	14.04	1410800
2006-05-15	13.89	14.03	13.69	13.96	1962800
2006-05-16	14.00	14.13	13.90	14.01	1432800
2006-05-17	13.97	14.01	13.67	13.76	1637600
2006-05-18	13.77	13.82	13.61	13.72	1480000
2006-05-19	13.75	13.77	13.48	13.68	1416400
2006-05-22	13.65	13.65	13.28	13.47	1132800
2006-05-23	13.53	13.69	13.43	13.43	952000
2006-05-24	13.43	13.54	13.15	13.50	1168400
2006-05-25	13.56	13.76	13.56	13.70	985600
2006-05-26	13.74	13.82	13.62	13.80	421600
2006-05-30	13.80	13.81	13.54	13.57	955600
2006-05-31	13.59	14.00	13.59	13.99	1843200
2006-06-01	14.06	14.06	13.91	14.04	1056800
2006-06-02	14.26	14.43	14.23	14.39	1301600
2006-06-05	14.40	14.45	14.13	14.17	2204000
2006-06-06	14.22	14.24	13.91	14.05	1132000
2006-06-07	14.00	14.02	13.73	13.73	898000
2006-06-08	13.58	13.58	13.24	13.53	1951600
2006-06-09	13.59	13.67	13.44	13.52	1224800
2006-06-12	13.58	13.66	13.50	13.57	1690400
2006-06-13	13.61	13.69	13.19	13.31	1174000
2006-06-14	13.28	13.43	13.18	13.27	1410800
2006-06-15	13.32	13.85	13.32	13.82	1567200
2006-06-16	13.82	13.97	13.80	13.86	1244800
2006-06-19	13.91	13.92	13.71	13.74	1069600
2006-06-20	13.72	13.91	13.71	13.74	892000
2006-06-21	13.74	14.02	13.74	13.91	873200
2006-06-22	13.88	13.91	13.76	13.86	696800
2006-06-23	13.81	13.96	13.75	13.83	858800
2006-06-26	13.83	13.85	13.71	13.83	902000
2006-06-27	13.82	13.84	13.46	13.54	1163600
2006-06-28	13.52	13.56	13.41	13.52	1900000
2006-06-29	13.61	14.02	13.61	13.97	1126400
2006-06-30	13.98	14.02	13.91	13.95	1261200
2006-07-03	13.97	14.10	13.97	14.10	373600
2006-07-05	14.08	14.15	13.85	14.07	1002400
2006-07-06	14.06	14.19	13.87	14.00	1226000
2006-07-07	13.89	14.00	13.85	13.90	1386000
2006-07-10	13.96	14.14	13.93	13.98	1249200
2006-07-11	13.95	14.06	13.79	14.03	805200
2006-07-12	13.95	14.05	13.82	13.86	643600
2006-07-13	13.86	13.86	13.58	13.61	685600
2006-07-14	13.56	13.57	13.32	13.37	552800
2006-07-17	13.35	13.46	13.28	13.30	389600
2006-07-18	13.32	13.43	13.21	13.33	1030800
2006-07-19	13.36	13.65	13.35	13.56	945600
2006-07-20	13.56	13.61	13.23	13.24	980800
2006-07-21	13.28	13.29	13.05	13.08	947600
2006-07-24	13.16	13.41	13.16	13.35	1173600
2006-07-25	13.35	13.61	13.33	13.56	866400
2006-07-26	13.52	13.67	13.46	13.50	888400
2006-07-27	13.51	13.62	13.35	13.35	875200
2006-07-28	13.41	13.56	13.40	13.51	1111200
2006-07-31	13.45	13.50	13.37	13.37	708400
2006-08-01	13.37	13.43	13.19	13.21	862000
2006-08-02	12.15	12.54	12.02	12.41	5080000
2006-08-03	12.46	12.90	12.41	12.75	2688800
2006-08-04	12.87	13.17	12.72	12.75	1496000
2006-08-07	12.78	12.89	12.66	12.69	1369600
2006-08-08	12.63	12.67	12.38	12.39	1934400
2006-08-09	12.47	12.62	12.46	12.46	1364000
2006-08-10	12.44	12.60	12.39	12.58	2406000
2006-08-11	12.59	12.80	12.58	12.66	1291200
2006-08-14	12.76	13.03	12.76	12.89	1836000
2006-08-15	12.94	13.11	12.88	13.07	1413600
2006-08-16	13.12	13.40	13.06	13.33	1208400
2006-08-17	13.28	13.35	13.26	13.28	1068000
2006-08-18	13.28	13.40	13.21	13.35	580000
2006-08-21	13.32	13.37	13.26	13.28	637200
2006-08-22	13.26	13.41	13.25	13.39	732400
2006-08-23	13.35	13.49	13.15	13.42	631600
2006-08-24	13.42	13.42	13.05	13.06	1686800
2006-08-25	13.02	13.17	12.94	13.06	1314800
2006-08-28	13.06	13.14	13.05	13.09	833600
2006-08-29	13.09	13.10	12.96	13.02	1375600
2006-08-30	13.03	13.32	13.02	13.27	701200
2006-08-31	13.27	13.32	13.18	13.24	981200
2006-09-01	13.26	13.39	13.25	13.33	426400
2006-09-05	13.33	13.47	13.26	13.46	1182000
2006-09-06	13.40	13.40	13.15	13.19	740800
2006-09-07	13.15	13.17	13.04	13.06	807600
2006-09-08	13.07	13.46	13.06	13.36	1134000
2006-09-11	13.35	13.38	13.22	13.24	713200
2006-09-12	13.24	13.55	13.24	13.54	660800
2006-09-13	13.56	13.64	13.49	13.49	898800
2006-09-14	13.50	13.64	13.48	13.55	726800
2006-09-15	13.62	13.72	13.55	13.60	704800
2006-09-18	13.57	13.69	13.47	13.52	756400
2006-09-19	13.50	13.56	13.37	13.43	746800
2006-09-20	13.47	13.60	13.46	13.51	906800
2006-09-21	13.54	13.78	13.44	13.44	800400
2006-09-22	13.42	13.44	13.25	13.36	930800
2006-09-25	13.43	13.43	13.19	13.35	1009600
2006-09-26	13.44	13.79	13.44	13.73	992400
2006-09-27	13.72	14.08	13.70	13.85	1470000
2006-09-28	13.87	13.94	13.84	13.93	837600
2006-09-29	13.88	13.96	13.79	13.88	1060400
2006-10-02	13.85	14.01	13.80	13.98	650800
2006-10-03	13.99	14.16	13.96	14.06	1039600
2006-10-04	14.06	14.27	14.05	14.27	654000
2006-10-05	14.27	14.65	14.26	14.60	1501600
2006-10-06	14.60	14.74	14.43	14.52	884400
2006-10-09	14.46	14.54	14.39	14.53	2148400
2006-10-10	14.49	14.64	14.48	14.60	1172800
2006-10-11	14.60	14.60	14.39	14.44	980000
2006-10-12	14.44	14.73	14.43	14.71	823200
2006-10-13	14.58	14.87	14.58	14.76	652800
2006-10-16	14.73	14.82	14.69	14.80	541200
2006-10-17	14.78	14.79	14.55	14.76	668000
2006-10-18	14.81	14.95	14.70	14.72	511600
2006-10-19	14.66	14.90	14.66	14.90	629200
2006-10-20	14.94	14.94	14.75	14.77	512000
2006-10-23	14.73	15.01	14.72	14.85	633200
2006-10-24	14.87	15.11	14.85	14.95	1151200
2006-10-25	14.87	15.00	14.85	14.92	708800
2006-10-26	14.97	15.17	14.89	15.12	535200
2006-10-27	15.05	15.19	14.91	14.91	1000000
2006-10-30	14.82	15.02	14.81	14.95	690000
2006-10-31	14.95	15.04	14.80	14.85	1292800
2006-11-01	14.84	15.01	14.62	14.66	1476400
2006-11-02	14.58	15.06	14.32	14.99	1756000
2006-11-03	15.04	15.14	14.68	14.85	1350400
2006-11-06	14.90	15.01	14.84	14.94	526400
2006-11-07	14.94	15.18	14.92	15.08	585200
2006-11-08	15.05	15.26	15.02	15.18	474000
2006-11-09	15.18	15.39	15.13	15.17	604000
2006-11-10	15.17	15.20	15.01	15.07	642000
2006-11-13	15.06	15.23	15.03	15.20	503600
2006-11-14	15.20	15.27	15.10	15.19	1308000
2006-11-15	15.23	15.23	15.10	15.15	1314800
2006-11-16	15.21	15.31	15.11	15.22	1198400
2006-11-17	15.22	15.22	15.10	15.17	1321600
2006-11-20	15.37	15.46	15.19	15.37	1356400
2006-11-21	15.38	15.59	15.28	15.46	1595600
2006-11-22	15.53	15.64	15.50	15.57	900000
2006-11-24	15.55	15.67	15.50	15.51	617200
2006-11-27	15.51	15.51	15.27	15.30	864400
2006-11-28	15.30	15.37	15.14	15.25	1513200
2006-11-29	15.28	15.47	15.28	15.38	816800
2006-11-30	15.36	15.44	15.31	15.36	1072000
2006-12-01	15.38	15.49	15.25	15.43	1105600
2006-12-04	15.43	15.54	15.41	15.48	1584400
2006-12-05	15.52	15.62	15.44	15.50	790800
2006-12-06	15.52	15.72	15.48	15.59	983600
2006-12-07	15.56	15.93	15.56	15.71	1031600
2006-12-08	15.69	15.84	15.67	15.79	862400
2006-12-11	15.81	15.90	15.79	15.87	1079200
2006-12-12	15.87	15.93	15.80	15.93	833200
2006-12-13	16.01	16.12	15.88	15.98	1072400
2006-12-14	16.00	16.31	16.00	16.20	1276000
2006-12-15	16.22	16.39	16.22	16.30	1409200
2006-12-18	16.34	16.44	16.15	16.26	695600
2006-12-19	16.23	16.45	16.23	16.36	1454800
2006-12-20	16.36	16.63	16.36	16.48	816000
2006-12-21	16.54	16.59	16.25	16.28	519200
2006-12-22	16.31	16.32	16.16	16.22	328000
2006-12-26	16.25	16.51	16.21	16.49	395600
2006-12-27	16.50	16.73	16.50	16.71	627600
2006-12-28	16.72	16.89	16.64	16.71	624000
2006-12-29	16.72	16.76	16.47	16.58	672400
2007-01-03	16.64	16.77	16.41	16.57	1288800
2007-01-04	16.54	16.54	16.16	16.35	875200
2007-01-05	16.34	16.34	15.89	16.06	1236800
2007-01-08	16.06	16.06	15.88	15.94	1090000
2007-01-09	15.97	16.03	15.83	16.02	678400
2007-01-10	15.97	16.12	15.79	16.08	917600
2007-01-11	16.10	16.44	16.10	16.42	598800
2007-01-12	16.42	16.81	16.42	16.81	947200
2007-01-16	16.81	16.88	16.53	16.56	785200
2007-01-17	16.55	16.68	16.50	16.60	707600
2007-01-18	16.61	16.66	16.45	16.62	805200
2007-01-19	16.62	16.79	16.56	16.71	861200
2007-01-22	16.74	16.75	16.37	16.46	626400
2007-01-23	16.46	16.87	16.45	16.79	1067200
2007-01-24	16.81	17.02	16.71	17.00	598000
2007-01-25	16.95	16.95	16.63	16.73	984800
2007-01-26	16.78	16.78	16.47	16.62	676400
2007-01-29	16.62	16.84	16.58	16.73	783600
2007-01-30	16.78	16.91	16.74	16.89	1226400
2007-01-31	16.84	16.92	16.78	16.87	1221200
2007-02-01	16.94	17.22	16.90	17.18	622800
2007-02-02	17.03	17.03	16.61	16.71	1602000
2007-02-05	16.71	17.07	16.55	16.99	2049200
2007-02-06	16.96	17.17	16.91	17.12	1780000
2007-02-07	16.57	16.57	16.03	16.47	4006000
2007-02-08	16.28	16.37	15.96	15.98	2534800
2007-02-09	15.98	15.99	15.73	15.82	1732400
2007-02-12	15.83	15.95	15.72	15.76	1639588
2007-02-13	15.82	16.00	15.80	16.00	1802604
2007-02-14	16.04	16.15	15.95	16.02	1651968
2007-02-15	16.03	16.26	16.01	16.20	1115200
2007-02-16	16.15	16.39	16.12	16.37	1356000
2007-02-20	16.47	16.56	16.27	16.56	2496400
2007-02-21	16.56	16.98	16.51	16.95	2154800
2007-02-22	16.99	17.04	16.72	16.81	1388400
2007-02-23	16.77	16.78	16.53	16.66	1168400
2007-02-26	16.73	16.84	16.45	16.46	1394800
2007-02-27	16.25	16.29	15.72	15.98	1483600
2007-02-28	15.96	16.06	15.78	15.95	1764000
2007-03-01	15.82	16.07	15.45	15.94	1306644
2007-03-02	15.94	16.01	15.76	15.79	1677200
2007-03-05	15.71	15.82	15.44	15.44	1596400
2007-03-06	15.50	15.86	15.50	15.77	916000
2007-03-07	15.77	16.00	15.74	15.83	722400
2007-03-08	15.88	16.04	15.87	15.90	656800
2007-03-09	15.97	16.13	15.91	16.04	548400
2007-03-12	16.03	16.26	16.02	16.18	640000
2007-03-13	16.12	16.22	15.80	15.82	852000
2007-03-14	15.83	15.92	15.52	15.84	689200
2007-03-15	15.82	16.17	15.82	16.15	762400
2007-03-16	16.15	16.25	15.99	16.07	758400
2007-03-19	16.14	16.31	16.13	16.25	1130800
2007-03-20	16.25	16.45	16.19	16.39	1044400
2007-03-21	16.37	16.69	16.25	16.67	1189200
2007-03-22	16.71	16.84	16.57	16.82	1340400
2007-03-23	16.82	16.90	16.72	16.89	896800
2007-03-26	16.89	16.89	16.52	16.78	885200
2007-03-27	16.77	16.78	16.45	16.53	866800
2007-03-28	16.47	16.48	16.28	16.34	564000
2007-03-29	16.43	16.44	16.19	16.27	1044400
2007-03-30	16.28	16.47	16.25	16.34	497200
2007-04-02	16.40	16.41	16.16	16.32	532400
2007-04-03	16.38	16.44	16.27	16.35	653200
2007-04-04	16.35	16.40	16.25	16.31	512000
2007-04-05	16.29	16.34	16.24	16.28	438800
2007-04-09	16.36	16.37	16.22	16.22	705200
2007-04-10	16.19	16.25	16.05	16.08	1177600
2007-04-11	16.08	16.12	15.89	16.00	847600
2007-04-12	15.99	16.14	15.80	16.14	1165600
2007-04-13	16.14	16.31	16.14	16.21	451600
2007-04-16	16.29	16.57	16.29	16.56	674800
2007-04-17	16.57	16.63	16.47	16.49	962800
2007-04-18	16.49	16.57	16.41	16.53	603600
2007-04-19	16.44	16.48	16.36	16.46	644800
2007-04-20	16.57	16.57	16.43	16.55	599600
2007-04-23	16.55	16.68	16.50	16.53	622000
2007-04-24	16.58	16.65	16.45	16.57	1143200
2007-04-25	16.65	16.78	16.54	16.75	1394400
2007-04-26	16.75	16.79	16.70	16.74	778000
2007-04-27	16.71	16.79	16.68	16.72	768400
2007-04-30	16.77	16.79	16.63	16.67	1233600
2007-05-01	17.33	18.15	17.33	17.66	5464600
2007-05-02	17.75	18.13	17.68	17.94	2451600
2007-05-03	17.93	18.03	17.91	17.98	1100400
2007-05-04	17.98	18.08	17.94	18.00	1010800
2007-05-07	17.93	18.17	17.93	18.12	1601200
2007-05-08	18.03	18.23	17.97	18.21	1316800
2007-05-09	18.18	18.39	18.13	18.38	1002000
2007-05-10	18.35	18.50	18.20	18.44	1964400
2007-05-11	18.45	18.68	18.31	18.40	924400
2007-05-14	18.35	18.49	18.11	18.17	1440400
2007-05-15	18.14	18.33	18.04	18.07	1222400
2007-05-16	18.11	18.27	18.09	18.27	892800
2007-05-17	18.24	18.50	18.10	18.33	986000
2007-05-18	18.37	18.52	18.28	18.42	767600
2007-05-21	18.42	18.67	18.42	18.61	867200
2007-05-22	18.61	18.64	18.40	18.42	671600
2007-05-23	18.40	18.47	18.28	18.30	561200
2007-05-24	18.20	18.34	17.92	17.95	1821200
2007-05-25	18.00	18.22	17.94	18.16	809200
2007-05-29	18.33	18.40	18.15	18.26	852932
2007-05-30	18.09	18.29	17.94	18.29	1162800
2007-05-31	18.34	18.40	18.07	18.12	1047600
2007-06-01	18.16	18.42	18.16	18.41	1121600
2007-06-04	18.40	18.63	18.36	18.63	818000
2007-06-05	18.52	18.84	18.37	18.75	2730800
2007-06-06	18.74	18.74	18.31	18.36	1287200
2007-06-07	18.33	18.38	18.09	18.09	1185600
2007-06-08	18.09	18.42	17.97	18.40	1154800
2007-06-11	18.63	18.63	18.36	18.42	1106800
2007-06-12	18.42	18.44	18.09	18.10	1100000
2007-06-13	18.15	18.58	18.08	18.53	994800
2007-06-14	18.58	18.85	18.54	18.62	1302400
2007-06-15	18.83	18.96	18.66	18.66	981200
2007-06-18	18.69	18.88	18.58	18.86	972800
2007-06-19	18.83	18.90	18.67	18.82	954800
2007-06-20	18.84	18.97	18.64	18.66	965600
2007-06-21	18.64	18.78	18.42	18.65	957200
2007-06-22	18.60	18.60	18.41	18.42	1372400
2007-06-25	18.52	19.28	18.52	19.17	2134000
2007-06-26	19.27	19.48	19.11	19.25	1995600
2007-06-27	19.10	19.20	18.88	19.16	985600
2007-06-28	19.18	19.29	19.10	19.12	712000
2007-06-29	19.12	19.44	19.12	19.37	986800
2007-07-02	19.44	19.54	19.39	19.50	1193600
2007-07-03	19.50	19.59	19.41	19.48	509200
2007-07-05	19.48	19.67	19.48	19.59	526400
2007-07-06	19.52	19.68	19.40	19.67	1018800
2007-07-09	19.67	19.75	19.62	19.73	791600
2007-07-10	19.63	19.67	19.54	19.56	990000
2007-07-11	19.56	19.66	19.43	19.61	564800
2007-07-12	19.65	19.86	19.63	19.86	584800
2007-07-13	19.88	19.93	19.81	19.90	873600
2007-07-16	19.90	19.93	19.76	19.91	604800
2007-07-17	19.99	20.29	19.89	20.24	1158000
2007-07-18	20.18	20.26	19.95	20.25	819200
2007-07-19	20.36	20.47	20.26	20.44	1018400
2007-07-20	20.40	20.40	19.92	20.04	1110400
2007-07-23	20.05	20.18	19.92	19.93	787600
2007-07-24	19.85	20.22	19.72	19.77	952800
2007-07-25	19.93	20.01	19.28	19.74	1343600
2007-07-26	19.10	19.34	18.63	19.17	2610400
2007-07-27	19.23	19.50	18.99	19.00	2206400
2007-07-30	19.03	19.43	19.01	19.30	1928800
2007-07-31	19.49	19.68	19.31	19.31	1741600
2007-08-01	19.29	19.49	19.04	19.41	1364800
2007-08-02	19.50	19.69	19.41	19.64	1347600
2007-08-03	19.68	19.68	19.28	19.33	1060000
2007-08-06	19.35	19.53	19.06	19.52	1275600
2007-08-07	19.39	19.43	19.07	19.31	1172000
2007-08-08	19.48	19.55	19.06	19.21	1506800
2007-08-09	19.07	19.33	18.20	18.23	2379600
2007-08-10	18.20	18.57	18.01	18.40	2172000
2007-08-13	18.50	19.66	18.44	19.44	2212000
2007-08-14	19.47	19.47	19.08	19.14	721600
2007-08-15	19.14	19.39	18.63	18.74	1518400
2007-08-16	18.64	18.69	18.03	18.63	1922800
2007-08-17	18.85	19.07	18.34	18.85	1381600
2007-08-20	19.07	19.12	18.85	18.98	1130800
2007-08-21	18.91	19.02	18.70	18.78	966000
2007-08-22	18.88	19.07	18.82	18.90	1434800
2007-08-23	18.87	19.18	18.87	19.05	824800
2007-08-24	18.95	19.07	18.93	19.03	904400
2007-08-27	19.03	19.33	18.98	19.12	778400
2007-08-28	19.06	19.13	18.75	18.75	614800
2007-08-29	18.82	19.21	18.76	19.17	709600
2007-08-30	19.04	19.28	18.97	19.09	624800
2007-08-31	19.28	19.53	19.21	19.50	1165200
2007-09-04	19.59	19.93	19.49	19.89	1130400
2007-09-05	19.83	19.93	19.63	19.79	737200
2007-09-06	19.82	19.90	19.65	19.87	569600
2007-09-07	19.66	19.86	19.35	19.47	649200
2007-09-10	19.52	19.71	19.34	19.44	641200
2007-09-11	19.51	19.68	19.29	19.42	968000
2007-09-12	19.41	20.12	19.38	19.95	1283200
2007-09-13	20.10	20.38	20.02	20.27	1616800
2007-09-14	20.22	20.45	20.03	20.38	884000
2007-09-17	20.40	20.57	20.26	20.48	931600
2007-09-18	20.54	21.63	20.41	21.40	3198600
2007-09-19	21.66	22.27	21.59	21.92	1687200
2007-09-20	21.93	22.17	21.77	22.03	848600
2007-09-21	22.26	22.38	21.98	22.06	1413600
2007-09-24	22.14	22.22	21.65	21.74	945000
2007-09-25	21.58	22.01	21.58	21.79	792200
2007-09-26	21.89	22.42	21.64	22.34	1392600
2007-09-27	22.46	22.62	22.38	22.57	862600
2007-09-28	22.55	22.73	22.49	22.54	1224200
2007-10-01	22.49	22.78	22.40	22.70	767400
2007-10-02	22.73	22.77	22.45	22.56	947800
2007-10-03	22.46	22.80	22.39	22.73	838200
2007-10-04	22.80	22.93	22.64	22.77	576200
2007-10-05	22.96	23.48	22.67	22.73	1710000
2007-10-08	22.74	22.89	22.53	22.61	426400
2007-10-09	22.70	22.96	22.57	22.87	841800
2007-10-10	22.79	22.84	22.59	22.70	592800
2007-10-11	22.80	22.96	22.47	22.66	782000
2007-10-12	22.84	22.93	22.65	22.93	1007800
2007-10-15	22.96	23.14	22.67	22.89	1058000
2007-10-16	22.74	23.13	22.53	22.84	1397800
2007-10-17	22.96	22.96	22.55	22.89	1273800
2007-10-18	22.88	23.18	22.81	23.08	743600
2007-10-19	23.03	23.10	22.76	22.77	1572000
2007-10-22	22.53	22.89	22.19	22.70	2098800
2007-10-23	22.91	23.32	22.75	22.95	1324800
2007-10-24	22.99	23.13	22.69	23.09	1622600
2007-10-25	23.15	23.17	22.61	22.99	1500400
2007-10-26	23.35	23.38	22.73	23.32	1464000
2007-10-29	24.69	24.69	23.79	24.23	2911800
2007-10-30	24.16	24.85	24.05	24.54	2067400
2007-10-31	24.78	24.91	24.05	24.91	2384600
2007-11-01	23.78	24.41	23.40	24.10	3801200
2007-11-02	24.26	24.70	23.72	24.68	2348800
2007-11-05	24.62	24.81	24.26	24.61	1599200
2007-11-06	24.61	25.56	24.47	25.50	1637780
2007-11-07	25.43	25.55	24.62	24.63	1695600
2007-11-08	24.84	24.87	24.26	24.68	2075600
2007-11-09	24.37	24.48	23.87	23.89	1712720
2007-11-12	23.83	24.06	23.05	23.10	1983318
2007-11-13	23.06	23.32	22.75	23.05	2634200
2007-11-14	23.13	23.40	22.99	23.03	984844
2007-11-15	22.87	22.96	22.44	22.59	1252648
2007-11-16	22.71	22.77	22.35	22.58	1431944
2007-11-19	22.46	22.56	22.25	22.36	1633420
2007-11-20	22.46	22.74	22.24	22.53	1519800
2007-11-21	22.31	22.44	22.12	22.13	1075400
2007-11-23	22.14	22.64	22.14	22.60	316114
2007-11-26	22.57	22.71	22.05	22.05	834550
2007-11-27	22.20	22.51	22.00	22.28	1280000
2007-11-28	22.41	23.40	22.36	23.35	939250
2007-11-29	23.36	23.69	23.35	23.58	1067200
2007-11-30	23.78	23.83	23.33	23.71	913400
2007-12-03	23.77	24.05	23.53	23.99	1183870
2007-12-04	23.83	24.18	23.71	23.99	687000
2007-12-05	24.20	24.20	23.49	23.62	849600
2007-12-06	23.55	23.93	23.44	23.87	1104200
2007-12-07	23.96	24.00	23.54	23.67	1052000
2007-12-10	23.78	23.91	23.41	23.58	1479118
2007-12-11	23.59	23.64	22.61	22.67	1903660
2007-12-12	23.15	23.15	22.66	22.93	1726600
2007-12-13	22.78	23.30	22.78	23.30	1023250
2007-12-14	23.00	23.38	23.00	23.23	1230600
2007-12-17	23.07	23.39	23.05	23.11	1320320
2007-12-18	23.28	23.47	23.02	23.38	1033280
2007-12-19	23.28	23.45	23.06	23.30	1066960
2007-12-20	23.42	23.78	23.24	23.75	1120700
2007-12-21	24.14	24.14	23.55	23.55	1806100
2007-12-24	23.47	23.88	23.47	23.81	712922
2007-12-26	23.79	24.05	23.73	24.02	740800
2007-12-27	24.09	24.12	23.61	23.66	564800
2007-12-28	23.83	23.91	23.62	23.82	596358
2007-12-31	23.74	23.99	23.61	23.64	697800
2008-01-02	23.57	23.57	23.02	23.38	1504938
2008-01-03	23.46	23.99	23.27	23.73	1893612
2008-01-04	23.46	23.61	22.96	23.06	1131400
2008-01-07	23.12	23.30	22.68	22.89	1525800
2008-01-08	23.02	23.50	22.73	22.77	2023600
2008-01-09	22.79	23.13	22.10	22.60	2015130
2008-01-10	22.48	22.83	22.22	22.62	955800
2008-01-11	22.55	22.88	22.41	22.56	852800
2008-01-14	22.82	23.22	22.60	23.14	1292500
2008-01-15	22.79	22.93	22.53	22.66	1710836
2008-01-16	22.61	23.17	22.57	22.88	3123342
2008-01-17	23.01	23.74	22.31	22.47	2905000
2008-01-18	22.55	22.76	21.45	21.65	2276616
2008-01-22	20.80	21.45	20.62	21.22	2537286
2008-01-23	20.66	21.06	20.09	21.00	2230400
2008-01-24	21.23	21.91	21.21	21.85	1941600
2008-01-25	21.96	22.40	21.68	21.89	1072200
2008-01-28	21.85	22.31	21.73	22.28	1233400
2008-01-29	22.31	22.53	22.18	22.30	867802
2008-01-30	22.21	22.75	22.10	22.13	1064764
2008-01-31	21.97	23.12	21.97	23.03	1441600
2008-02-01	23.16	23.32	22.83	23.14	1182322
2008-02-04	23.14	23.40	22.93	23.01	789010
2008-02-05	22.64	22.86	22.26	22.35	1070200
2008-02-06	22.32	22.75	22.31	22.50	1095308
2008-02-07	22.50	22.67	21.68	21.77	2569192
2008-02-08	21.67	21.96	21.24	21.62	1913556
2008-02-11	21.40	22.48	21.40	22.36	1547400
2008-02-12	22.53	22.92	22.37	22.70	1899400
2008-02-13	22.91	23.40	22.88	23.20	1697114
2008-02-14	23.68	23.98	23.67	23.78	2546726
2008-02-15	23.71	24.04	23.29	23.97	1729918
2008-02-19	24.34	24.46	23.97	24.07	1921410
2008-02-20	23.92	24.45	23.65	24.33	1389790
2008-02-21	24.52	24.52	24.12	24.16	1227732
2008-02-22	24.33	24.49	24.22	24.46	1861600
2008-02-25	24.69	25.31	24.39	25.30	2240876
2008-02-26	25.26	25.94	25.05	25.72	2649460
2008-02-27	25.56	25.78	25.29	25.64	1649360
2008-02-28	25.56	25.89	25.37	25.74	1338400
2008-02-29	25.45	25.70	24.28	24.53	2362156
2008-03-03	24.48	24.90	24.33	24.90	1392600
2008-03-04	24.69	25.01	24.41	24.77	1588968
2008-03-05	25.02	25.35	24.83	25.25	1636400
2008-03-06	25.16	25.31	24.63	24.69	1197900
2008-03-07	24.52	24.64	23.47	23.49	1861916
2008-03-10	23.48	23.53	22.75	22.75	2166700
2008-03-11	23.32	23.87	23.16	23.85	1851680
2008-03-12	24.10	24.64	23.85	24.28	1688138
2008-03-13	24.07	24.81	23.86	24.72	1277006
2008-03-14	24.87	25.11	24.00	24.35	944000
2008-03-17	23.88	24.18	23.56	23.85	1651738
2008-03-18	24.20	24.58	23.84	24.56	1111202
2008-03-19	24.69	24.69	23.44	23.44	1499234
2008-03-20	23.53	23.90	22.91	23.74	1890412
2008-03-24	23.83	24.77	23.83	24.49	1305146
2008-03-25	24.65	25.19	24.57	25.02	1422838
2008-03-26	24.97	25.15	24.64	24.88	1139788
2008-03-27	24.81	24.95	24.09	24.16	959440
2008-03-28	24.14	24.46	24.08	24.19	1375974
2008-03-31	24.25	24.42	23.70	24.04	1843604
2008-04-01	24.02	24.84	23.71	24.78	1314596
2008-04-02	24.74	25.13	24.65	25.10	2078060
2008-04-03	24.91	25.36	24.87	25.22	1604312
2008-04-04	25.27	25.67	25.20	25.46	1377954
2008-04-07	25.67	26.55	25.58	26.18	3134108
2008-04-08	26.18	26.29	25.91	26.28	1336948
2008-04-09	26.36	26.60	25.73	25.95	1426492
2008-04-10	25.90	26.24	25.71	26.15	1452596
2008-04-11	25.93	26.09	25.62	25.97	1740470
2008-04-14	26.00	26.50	25.93	26.24	1881582
2008-04-15	26.39	26.65	26.18	26.39	1741106
2008-04-16	26.64	27.35	26.56	27.29	2464450
2008-04-17	27.17	27.37	26.93	27.31	1157048
2008-04-18	27.51	27.57	27.18	27.51	1869608
2008-04-21	27.32	27.69	27.20	27.67	1159042
2008-04-22	27.62	27.73	27.31	27.47	1306412
2008-04-23	27.83	27.83	27.19	27.33	1542272
2008-04-24	27.53	27.95	26.43	27.20	2321240
2008-04-25	27.07	27.77	26.93	27.71	1318394
2008-04-28	27.73	27.93	27.41	27.57	1223768
2008-04-29	27.49	27.80	26.83	26.88	1044376
2008-04-30	26.70	27.44	26.70	27.20	1166886
2008-05-01	27.21	27.21	26.66	26.80	2499998
2008-05-02	27.06	27.12	26.74	26.96	898774
2008-05-05	26.70	27.22	26.68	27.15	1379258
2008-05-06	26.95	27.54	26.87	27.50	1441086
2008-05-07	27.57	27.87	27.40	27.71	1731280
2008-05-08	27.85	28.18	27.48	28.18	1829540
2008-05-09	28.05	29.21	28.05	29.13	3950762
2008-05-12	29.24	29.46	28.81	29.40	1479004
2008-05-13	29.39	29.51	29.07	29.33	1590148
2008-05-14	29.46	30.10	29.27	29.70	1779976
2008-05-15	30.40	30.54	29.98	30.24	2103276
2008-05-16	30.40	30.41	29.87	30.18	1141916
2008-05-19	30.26	30.33	29.73	29.86	1279778
2008-05-20	29.72	29.90	29.51	29.86	1112022
2008-05-21	29.97	30.25	29.89	30.00	1629252
2008-05-22	30.00	30.21	29.84	30.05	1067186
2008-05-23	30.01	30.06	29.53	29.92	832798
2008-05-27	29.93	29.93	29.44	29.78	998764
2008-05-28	29.94	30.89	29.72	30.84	1492780
2008-05-29	30.82	31.44	30.56	31.21	1755532
2008-05-30	31.44	32.07	31.37	32.06	4213376
2008-06-02	32.04	32.18	31.57	31.84	1428872
2008-06-03	31.99	32.93	31.85	32.67	2340452
2008-06-04	32.62	32.77	32.13	32.20	1580216
2008-06-05	32.59	32.85	31.92	32.85	2080692
2008-06-06	32.71	33.15	32.42	32.51	919020
2008-06-09	32.74	32.95	32.35	32.72	943476
2008-06-10	32.50	32.50	31.95	32.38	1227638
2008-06-11	32.42	33.04	32.42	32.52	1186112
2008-06-12	31.68	32.28	30.09	32.07	2598066
2008-06-13	32.23	33.32	32.15	33.27	1521760
2008-06-16	33.26	34.62	33.11	34.08	2151990
2008-06-17	34.25	34.76	34.25	34.52	1397006
2008-06-18	34.45	34.76	34.04	34.20	861410
2008-06-19	34.29	34.62	33.82	33.89	1526480
2008-06-20	33.73	34.16	33.46	34.02	1781060
2008-06-23	34.24	34.32	33.80	34.20	1007980
2008-06-24	33.94	34.44	33.37	34.13	1868992
2008-06-25	34.17	34.58	33.70	34.18	1573034
2008-06-26	33.91	33.91	32.61	32.65	1716932
2008-06-27	32.46	33.36	32.46	33.26	1979492
2008-06-30	33.28	34.10	33.25	33.55	1397138
2008-07-01	33.26	33.59	32.30	33.27	2349588
2008-07-02	33.22	33.72	31.39	31.39	1881496
2008-07-03	31.33	31.39	29.29	30.11	2338494
2008-07-07	30.11	30.80	29.76	30.13	2437948
2008-07-08	30.05	30.27	29.18	29.82	2464336
2008-07-09	29.90	30.59	29.75	29.95	1164992
2008-07-10	30.24	30.74	29.70	30.09	1601852
2008-07-11	29.81	30.42	29.41	30.09	1320958
2008-07-14	30.36	30.45	29.48	29.59	1358418
2008-07-15	29.37	30.10	29.05	29.78	1900010
2008-07-16	29.83	30.99	29.31	30.99	3125016
2008-07-17	30.93	31.70	30.76	30.90	2298228
2008-07-18	30.99	31.38	30.79	30.84	855304
2008-07-21	31.00	31.39	30.77	31.37	849660
2008-07-22	31.24	31.29	30.25	30.39	1642158
2008-07-23	30.31	30.31	29.49	29.65	2477226
2008-07-24	29.68	30.23	28.93	28.97	1988706
2008-07-25	29.20	29.27	28.03	28.41	2746014
2008-07-28	28.39	29.06	28.33	28.47	1277182
2008-07-29	28.42	29.10	27.82	28.23	2107102
2008-07-30	30.46	32.90	29.88	31.80	7450886
2008-07-31	32.02	33.17	31.26	32.22	4946956
2008-08-01	32.35	32.81	32.08	32.15	1743310
2008-08-04	32.06	32.64	30.30	30.60	3287628
2008-08-05	30.60	30.80	29.87	30.75	2423140
2008-08-06	30.64	31.38	30.43	31.11	986120
2008-08-07	31.00	31.07	30.46	30.57	876892
2008-08-08	30.50	31.09	30.16	30.83	1091472
2008-08-11	30.80	31.51	30.60	31.28	1911558
2008-08-12	31.47	31.77	31.16	31.31	1344034
2008-08-13	31.31	32.49	31.01	32.40	1503754
2008-08-14	32.19	32.85	32.19	32.49	1657596
2008-08-15	32.52	32.63	31.52	31.91	1086196
2008-08-18	32.06	32.44	31.80	31.97	791414
2008-08-19	31.80	32.08	31.67	31.81	932550
2008-08-20	31.97	32.25	31.47	31.84	1493814
2008-08-21	31.64	31.92	30.98	31.60	1453170
2008-08-22	31.77	32.15	31.69	31.89	997982
2008-08-25	31.79	31.79	30.94	31.26	637074
2008-08-26	31.14	31.45	30.45	31.09	2099924
2008-08-27	31.09	31.87	31.09	31.73	1458438
2008-08-28	31.94	32.35	31.75	32.35	993180
2008-08-29	32.17	32.63	31.84	31.86	1050018
2008-09-02	31.90	32.22	31.35	31.51	1567440
2008-09-03	31.56	32.06	30.64	31.25	1697578
2008-09-04	31.10	31.41	29.24	29.30	3423614
2008-09-05	29.04	29.43	28.48	29.25	2716426
2008-09-08	29.75	31.10	29.02	29.50	2330418
2008-09-09	29.23	29.23	27.20	27.20	3464172
2008-09-10	27.31	28.50	26.86	28.09	4405436
2008-09-11	27.82	28.71	27.03	28.71	2161684
2008-09-12	28.31	29.79	28.26	29.65	1539808
2008-09-15	28.42	29.68	27.89	28.13	2023208
2008-09-16	27.40	27.70	25.56	27.61	5064962
2008-09-17	27.22	27.38	25.78	25.78	3266632
2008-09-18	26.08	26.77	24.60	26.15	4101936
2008-09-19	27.09	29.90	26.17	27.57	2480022
2008-09-22	27.47	27.73	26.64	26.82	1346224
2008-09-23	27.30	27.30	26.01	26.26	1459092
2008-09-24	26.58	26.58	25.92	26.15	1410538
2008-09-25	26.19	26.73	25.71	26.45	2813660
2008-09-26	25.95	26.02	24.55	25.02	2170914
2008-09-29	24.52	24.62	21.31	21.60	3508106
2008-09-30	22.01	22.73	21.37	22.27	4063012
2008-10-01	21.99	22.41	21.80	22.08	2449292
2008-10-02	20.98	21.17	16.99	17.48	7071876
2008-10-03	17.74	21.08	17.74	19.71	5576996
2008-10-06	18.98	19.33	17.12	18.74	5855802
2008-10-07	18.96	19.26	15.48	15.77	6512732
2008-10-08	15.32	16.53	14.91	15.66	5571972
2008-10-09	15.97	16.79	14.02	14.18	4561498
2008-10-10	13.54	15.61	13.00	14.24	4723390
2008-10-13	14.87	17.45	14.86	17.45	3443776
2008-10-14	18.17	18.48	16.56	17.33	6067112
2008-10-15	16.45	17.29	14.43	14.43	3454330
2008-10-16	14.55	16.13	14.08	16.13	4875778
2008-10-17	15.66	16.85	14.81	15.73	4262006
2008-10-20	15.90	16.99	15.36	16.89	4613828
2008-10-21	17.18	17.18	15.73	15.82	3701996
2008-10-22	15.29	15.65	13.59	14.06	4317022
2008-10-23	14.27	15.00	12.70	13.97	5867056
2008-10-24	12.41	13.97	12.36	13.32	3033700
2008-10-27	12.96	13.90	12.81	13.00	3468994
2008-10-28	13.29	15.36	13.00	15.36	4112332
2008-10-29	15.84	18.74	15.61	18.24	8827286
2008-10-30	18.54	19.79	18.25	19.72	5398228
2008-10-31	18.90	19.80	18.49	18.87	3685732
2008-11-03	18.87	20.66	18.87	19.80	3663084
2008-11-04	20.36	21.28	19.84	19.91	3356792
2008-11-05	19.22	19.47	18.31	18.31	2973074
2008-11-06	18.10	18.64	17.71	17.90	3428852
2008-11-07	18.07	19.13	17.76	19.13	2617256
2008-11-10	19.60	20.36	18.69	19.07	2250908
2008-11-11	18.85	18.85	17.26	17.52	2646418
2008-11-12	17.08	17.18	15.58	15.68	2997226
2008-11-13	15.82	17.08	14.71	17.08	4454202
2008-11-14	16.90	17.51	15.94	16.03	3082016
2008-11-17	15.89	16.74	15.22	15.79	2430254
2008-11-18	15.39	16.43	14.78	15.30	3276478
2008-11-19	15.34	15.49	13.81	13.87	3124194
2008-11-20	13.58	14.69	13.00	13.42	4531970
2008-11-21	13.87	14.95	13.24	14.95	5038452
2008-11-24	15.13	16.66	14.50	16.24	4101674
2008-11-25	15.92	17.49	15.92	17.31	3119924
2008-11-26	16.89	18.16	16.62	18.04	2020490
2008-11-28	18.39	18.94	17.62	18.94	1137808
2008-12-01	18.63	18.63	15.41	15.41	3595028
2008-12-02	15.87	17.17	15.74	16.86	2963744
2008-12-03	16.54	17.15	15.88	16.64	2677376
2008-12-04	16.34	16.75	15.45	15.77	2123530
2008-12-05	15.64	17.01	14.73	16.99	3128054
2008-12-08	17.48	18.30	17.46	18.19	2692992
2008-12-09	18.22	19.48	17.65	18.82	2954090
2008-12-10	19.03	20.46	18.84	20.03	2672734
2008-12-11	19.97	20.46	18.20	18.41	3032072
2008-12-12	18.18	19.65	17.56	19.27	1692450
2008-12-15	19.49	19.77	18.26	18.53	1721102
2008-12-16	18.76	19.96	18.76	19.81	2414726
2008-12-17	19.84	19.89	19.00	19.17	2332024
2008-12-18	19.35	19.50	17.71	17.96	2376958
2008-12-19	18.00	18.74	17.87	18.48	2646024
2008-12-22	18.52	18.53	17.33	17.83	2008698
2008-12-23	18.10	18.34	17.38	17.80	1246694
2008-12-24	17.84	17.96	17.34	17.73	340904
2008-12-26	17.77	18.36	17.65	18.35	512736
2008-12-29	18.36	18.55	17.57	18.25	1240368
2008-12-30	18.23	19.42	17.72	19.34	1754440
2008-12-31	19.30	19.50	18.96	19.38	1296808
2009-01-02	19.49	19.78	19.00	19.68	2194378
2009-01-05	19.64	20.12	19.03	19.91	1743646
2009-01-06	20.20	20.65	19.52	20.47	2597084
2009-01-07	20.32	20.43	19.71	19.83	1739236
2009-01-08	19.76	20.33	19.61	20.26	1169852
2009-01-09	20.34	20.49	19.47	19.57	1485300
2009-01-12	19.44	19.48	18.03	18.28	1930998
2009-01-13	18.16	19.14	18.00	18.89	1481774
2009-01-14	18.60	18.60	17.51	17.78	2385194
2009-01-15	17.68	19.28	17.31	19.00	2508076
2009-01-16	19.47	20.00	18.92	19.55	1943930
2009-01-20	19.58	19.73	18.20	18.28	2098576
2009-01-21	18.70	20.03	18.60	20.03	2556908
2009-01-22	19.26	20.04	18.89	19.63	1969972
2009-01-23	19.08	20.35	18.88	19.78	1970698
2009-01-26	19.96	20.59	19.48	19.76	1657010
2009-01-27	19.93	20.28	19.44	19.86	1215632
2009-01-28	20.43	20.50	19.91	20.37	1714342
2009-01-29	20.10	20.50	19.88	20.00	1181546
2009-01-30	20.27	20.35	19.11	19.33	1539116
2009-02-02	18.97	19.73	18.68	19.22	2247894
2009-02-03	19.26	19.57	18.97	19.43	1915072
2009-02-04	19.60	19.92	19.13	19.27	2359032
2009-02-05	18.94	20.53	18.56	20.45	2861274
2009-02-06	20.63	22.24	20.28	22.18	3898578
2009-02-09	22.25	22.53	21.77	22.13	2126488
2009-02-10	21.64	22.10	20.43	20.69	2197774
2009-02-11	20.89	21.41	20.50	21.01	1627544
2009-02-12	20.49	21.09	19.98	21.06	1332196
2009-02-13	20.76	21.31	20.61	20.61	1373518
2009-02-17	19.86	20.10	19.21	19.68	1649118
2009-02-18	19.80	19.84	19.16	19.39	1216022
2009-02-19	19.65	20.17	19.18	19.26	1329632
2009-02-20	18.83	19.14	18.37	18.94	1466714
2009-02-23	19.11	19.44	17.73	17.79	1819632
2009-02-24	17.98	18.99	17.82	18.76	1961054
2009-02-25	18.64	18.83	17.78	17.98	1472404
2009-02-26	18.55	18.60	17.66	17.67	1357428
2009-02-27	17.44	18.06	17.01	17.52	1560164
2009-03-02	17.00	17.18	15.76	15.83	2522930
2009-03-03	16.15	16.53	15.81	16.14	1581944
2009-03-04	16.41	17.44	16.37	17.11	1997932
2009-03-05	16.69	16.75	15.71	15.86	1292960
2009-03-06	16.04	16.29	15.12	15.57	1882808
2009-03-09	15.38	15.90	15.17	15.28	1424634
2009-03-10	15.54	16.56	15.53	16.53	1876362
2009-03-11	16.71	17.09	16.47	16.86	1546886
2009-03-12	16.82	17.05	16.36	16.96	2046488
2009-03-13	17.21	17.21	16.73	17.01	1751280
2009-03-16	17.16	17.32	16.33	16.40	2211580
2009-03-17	16.35	16.61	16.03	16.61	2307130
2009-03-18	16.65	17.48	16.35	17.42	2177784
2009-03-19	17.71	18.26	17.49	18.00	2059430
2009-03-20	18.16	18.17	17.21	17.40	2164572
2009-03-23	17.83	18.93	17.75	18.93	1542338
2009-03-24	18.56	19.03	18.36	18.90	2045318
2009-03-25	19.09	19.64	18.48	19.03	2841116
2009-03-26	19.28	19.88	19.13	19.87	1790516
2009-03-27	19.41	19.41	18.51	18.63	3461158
2009-03-30	17.98	18.25	17.54	18.21	1540076
2009-03-31	18.33	19.03	18.19	18.69	1655174
2009-04-01	18.22	19.56	17.98	19.43	2360690
2009-04-02	20.01	21.12	20.01	20.70	3231282
2009-04-03	20.58	20.88	20.00	20.88	1316464
2009-04-06	20.55	20.58	19.96	20.29	1240190
2009-04-07	19.80	20.20	19.53	19.62	1201196
2009-04-08	19.76	19.84	19.21	19.79	2312604
2009-04-09	20.45	20.89	20.10	20.88	1705022
2009-04-13	20.53	20.74	20.21	20.61	1138610
2009-04-14	20.41	20.41	19.65	19.68	1262618
2009-04-15	19.50	20.17	19.50	19.96	1529840
2009-04-16	20.16	20.74	19.92	20.63	1869404
2009-04-17	20.65	20.65	19.98	19.99	1399860
2009-04-20	19.73	19.73	18.65	18.66	1775812
2009-04-21	18.66	20.03	18.20	19.98	4478020
2009-04-22	19.78	20.66	19.56	19.86	1955170
2009-04-23	19.94	19.97	19.12	19.72	1770794
2009-04-24	19.94	20.59	19.81	19.98	1891304
2009-04-27	19.56	20.49	19.15	20.34	1757382
2009-04-28	20.02	20.97	19.81	20.78	2116124
2009-04-29	20.97	21.88	20.94	21.57	1772062
2009-04-30	21.92	22.14	21.07	21.11	1716302
2009-05-01	21.03	21.57	20.78	21.27	1366352
2009-05-04	21.32	22.32	21.32	22.16	2600744
2009-05-05	20.75	21.16	18.81	19.52	10673306
2009-05-06	20.00	20.60	19.83	20.34	4526542
2009-05-07	20.62	20.74	20.23	20.46	4912486
2009-05-08	20.92	21.66	20.92	21.63	3060682
2009-05-11	21.12	21.23	20.41	20.56	2527348
2009-05-12	20.79	21.09	20.34	20.96	2449602
2009-05-13	20.63	20.93	20.23	20.82	2628388
2009-05-14	20.84	21.86	20.84	21.75	3060904
2009-05-15	21.59	21.75	20.84	21.00	2279658
2009-05-18	21.29	21.66	21.14	21.58	2683968
2009-05-19	21.73	21.94	21.47	21.69	3179172
2009-05-20	21.88	23.20	21.88	22.80	3113120
2009-05-21	22.46	22.46	21.41	22.00	1982244
2009-05-22	22.09	22.42	21.73	22.23	1726208
2009-05-26	21.98	22.96	21.81	22.93	2677762
2009-05-27	23.10	23.45	22.36	22.44	2287934
2009-05-28	22.84	23.34	22.34	22.99	2093672
2009-05-29	23.18	23.63	22.81	23.55	4865614
2009-06-01	23.83	24.37	23.63	23.94	3035678
2009-06-02	24.00	24.00	22.67	23.43	3364700
2009-06-03	23.14	23.31	22.88	23.31	2694222
2009-06-04	23.45	23.74	23.20	23.51	1730076
2009-06-05	23.82	23.96	22.77	22.94	2344448
2009-06-08	22.80	22.80	22.07	22.23	2720856
2009-06-09	22.42	23.56	22.23	23.37	2099334
2009-06-10	23.69	23.82	22.58	23.07	1123974
2009-06-11	23.05	23.49	23.00	23.08	1832972
2009-06-12	22.79	22.88	22.54	22.73	1683072
2009-06-15	22.44	22.52	21.74	22.12	1455512
2009-06-16	22.31	22.66	21.66	21.72	1912928
2009-06-17	21.56	21.94	21.14	21.64	2022966
2009-06-18	21.60	21.77	21.18	21.26	1326698
2009-06-19	21.49	21.70	21.01	21.14	1356136
2009-06-22	21.03	21.03	19.90	19.91	1775164
2009-06-23	19.95	20.18	19.61	19.92	1481160
2009-06-24	20.07	20.33	19.71	19.82	1757386
2009-06-25	19.78	20.80	19.65	20.48	2276126
2009-06-26	20.43	20.73	20.39	20.53	3855184
2009-06-29	20.33	21.14	20.24	20.85	2552402
2009-06-30	20.78	21.02	20.39	20.49	2904876
2009-07-01	20.64	20.92	20.17	20.20	2391212
2009-07-02	19.96	19.96	19.39	19.44	2742338
2009-07-06	19.19	19.19	18.58	18.80	3718974
2009-07-07	18.70	18.83	17.99	18.10	3558684
2009-07-08	18.09	18.53	18.09	18.37	3318196
2009-07-09	18.61	18.81	18.14	18.20	2612912
2009-07-10	17.99	18.22	17.63	17.85	2739562
2009-07-13	17.80	18.83	17.78	18.77	2451008
2009-07-14	18.94	19.22	18.65	18.76	2348302
2009-07-15	18.94	19.28	18.94	19.26	2305238
2009-07-16	19.27	19.63	19.03	19.23	1703658
2009-07-17	19.15	19.24	18.87	19.00	1737050
2009-07-20	19.27	19.40	18.77	19.07	2174788
2009-07-21	19.33	19.55	18.75	19.19	2200182
2009-07-22	18.94	19.32	18.87	18.98	1442036
2009-07-23	18.94	19.75	18.74	19.62	3106388
2009-07-24	19.49	20.00	19.24	19.82	2032110
2009-07-27	19.81	20.01	19.53	19.85	1755840
2009-07-28	19.63	19.96	19.35	19.44	2528678
2009-07-29	19.21	19.36	18.55	18.61	3790942
2009-07-30	18.61	20.10	18.55	19.97	5304852
2009-07-31	19.84	21.15	19.84	21.08	4819782
2009-08-03	21.39	21.78	21.39	21.63	3015612
2009-08-04	21.44	22.00	21.44	21.99	1648030
2009-08-05	21.95	22.10	21.58	21.84	2383904
2009-08-06	21.90	22.16	21.38	21.45	2055668
2009-08-07	21.79	21.97	21.32	21.86	1573886
2009-08-10	21.66	21.85	21.20	21.51	1911664
2009-08-11	21.41	21.69	21.19	21.56	1325416
2009-08-12	22.05	22.61	22.03	22.33	2560146
2009-08-13	22.42	22.66	22.10	22.38	2476324
2009-08-14	22.40	22.42	21.92	22.08	1665404
2009-08-17	21.65	21.82	21.34	21.65	1447988
2009-08-18	21.79	22.04	21.54	21.54	35784302
2009-08-19	21.38	21.50	20.96	21.10	4179816
2009-08-20	21.29	21.37	21.10	21.24	2642398
2009-08-21	21.37	21.75	21.37	21.73	2287222
2009-08-24	21.73	22.31	21.51	21.59	1388886
2009-08-25	21.54	22.07	21.34	21.50	1556952
2009-08-26	21.40	21.60	21.02	21.12	1404502
2009-08-27	21.14	21.55	20.75	21.38	1805818
2009-08-28	21.72	21.72	21.14	21.40	1176220
2009-08-31	21.05	21.17	20.58	20.67	1758336
2009-09-01	20.43	20.95	20.21	20.43	2248690
2009-09-02	20.33	20.85	20.04	20.71	2321636
2009-09-03	20.88	21.11	20.69	21.09	1673192
2009-09-04	21.08	21.31	20.81	21.31	1481986
2009-09-08	21.70	22.65	21.53	22.13	2613800
2009-09-09	22.08	22.61	21.85	22.57	3848896
2009-09-10	22.61	23.17	22.36	23.16	2609732
2009-09-11	23.23	23.58	22.89	23.34	2031094
2009-09-14	23.02	23.89	22.87	23.82	2339436
2009-09-15	23.81	24.92	23.81	24.84	2507144
2009-09-16	24.85	25.01	24.57	24.98	1404212
2009-09-17	24.92	25.06	24.51	24.69	1506402
2009-09-18	24.79	25.19	24.46	25.13	2062644
2009-09-21	24.80	24.94	24.59	24.84	1740982
2009-09-22	25.16	25.16	24.70	24.75	1235740
2009-09-23	24.77	24.99	24.46	24.46	1115096
2009-09-24	24.48	24.66	23.89	24.23	1592458
2009-09-25	24.07	24.55	23.85	24.02	1106928
2009-09-28	24.20	24.65	24.08	24.40	817816
2009-09-29	24.42	24.78	24.19	24.55	1330168
2009-09-30	24.56	24.68	24.12	24.37	1241774
2009-10-01	24.14	24.14	22.41	22.42	5521914
2009-10-02	22.14	23.04	22.04	22.83	2552534
2009-10-05	22.96	23.63	22.90	23.50	1619064
2009-10-06	23.85	24.03	23.44	23.71	2041840
2009-10-07	23.71	24.00	23.14	23.46	1398532
2009-10-08	23.76	23.93	23.41	23.75	1775020
2009-10-09	23.85	23.95	23.65	23.83	1175108
2009-10-12	24.13	24.35	23.96	24.31	1056922
2009-10-13	24.26	24.26	23.81	23.89	1334340
2009-10-14	24.34	24.39	23.89	24.35	1552270
2009-10-15	24.23	24.48	24.18	24.38	820940
2009-10-16	24.28	24.28	23.90	24.09	1105936
2009-10-19	24.09	24.81	24.09	24.62	820064
2009-10-20	24.55	24.57	23.84	23.99	1402984
2009-10-21	23.91	24.35	23.78	23.81	1540090
2009-10-22	23.71	24.38	23.36	24.35	1023428
2009-10-23	24.59	24.76	23.70	23.78	1377480
2009-10-26	23.86	24.43	23.18	23.53	1395620
2009-10-27	23.55	23.79	23.14	23.26	1563406
2009-10-28	23.27	23.32	22.04	22.09	2307706
2009-10-29	21.75	23.02	21.75	22.88	2689526
2009-10-30	22.76	23.04	21.87	22.14	2796550
2009-11-02	22.41	22.72	21.46	22.05	2965520
2009-11-03	21.77	22.62	21.66	22.56	2594730
2009-11-04	22.88	22.88	22.22	22.32	1495224
2009-11-05	22.58	22.80	22.39	22.74	1180428
2009-11-06	22.51	23.17	22.30	22.60	1969878
2009-11-09	22.87	23.62	22.83	23.62	1306122
2009-11-10	23.47	23.78	23.35	23.72	1812478
2009-11-11	24.02	24.05	23.45	23.63	1439358
2009-11-12	23.59	23.82	23.29	23.51	1663716
2009-11-13	23.59	23.94	23.43	23.83	1051606
2009-11-16	24.07	24.72	24.07	24.68	2152756
2009-11-17	24.62	24.85	24.47	24.83	1738484
2009-11-18	24.86	24.90	24.55	24.69	1555154
2009-11-19	24.49	24.56	24.15	24.48	1690610
2009-11-20	24.21	24.46	24.16	24.41	845600
2009-11-23	24.76	25.00	24.48	24.60	804592
2009-11-24	24.51	24.75	24.26	24.54	782066
2009-11-25	24.56	24.72	24.36	24.57	1113046
2009-11-27	23.84	24.35	23.73	23.97	482456
2009-11-30	23.96	24.30	23.83	24.26	1387374
2009-12-01	24.46	24.71	24.40	24.56	1202016
2009-12-02	24.51	25.02	24.51	24.72	1191180
2009-12-03	24.67	24.94	24.17	24.25	1411602
2009-12-04	24.72	24.95	24.06	24.45	1201146
2009-12-07	24.36	24.66	24.36	24.56	815026
2009-12-08	24.35	24.40	24.09	24.13	1242774
2009-12-09	24.16	24.26	23.88	24.16	1128370
2009-12-10	24.46	24.51	24.06	24.20	711284
2009-12-11	24.25	24.37	24.06	24.33	755810
2009-12-14	24.65	24.68	24.30	24.59	587702
2009-12-15	24.36	24.70	24.26	24.27	897568
2009-12-16	24.39	24.73	24.28	24.43	810570
2009-12-17	24.25	24.32	23.96	24.20	952462
2009-12-18	24.38	24.46	24.01	24.20	2007988
2009-12-21	24.25	24.55	24.25	24.38	773062
2009-12-22	24.39	24.69	24.39	24.52	626058
2009-12-23	24.64	24.66	24.35	24.60	677226
2009-12-24	24.65	24.74	24.52	24.67	180594
2009-12-28	24.74	24.79	24.40	24.52	615432
2009-12-29	24.61	24.65	24.45	24.52	723804
2009-12-30	24.33	24.59	24.28	24.45	449356
2009-12-31	24.53	24.68	24.16	24.16	405276
2010-01-04	24.50	24.65	24.21	24.62	1789232
2010-01-05	24.65	24.69	24.30	24.54	1063968
2010-01-06	24.56	24.97	24.40	24.78	1485674
2010-01-07	24.73	24.90	24.38	24.47	1722156
2010-01-08	24.37	24.49	23.92	24.25	2468646
2010-01-11	24.39	24.54	23.50	23.59	2154992
2010-01-12	23.34	23.58	23.10	23.51	1382006
2010-01-13	23.55	23.72	23.31	23.60	824100
2010-01-14	23.47	23.63	23.18	23.25	1307058
2010-01-15	23.15	23.17	22.80	23.06	3046398
2010-01-19	23.05	23.47	22.98	23.42	1350330
2010-01-20	23.13	23.41	22.82	23.33	1848874
2010-01-21	23.40	24.01	23.15	23.33	2102954
2010-01-22	23.25	23.43	22.75	22.84	1926678
2010-01-25	23.14	23.31	22.93	23.09	1082196
2010-01-26	22.93	23.11	22.67	22.76	826734
2010-01-27	22.67	22.78	22.31	22.69	1186644
2010-01-28	22.72	22.77	22.09	22.16	1464370
2010-01-29	22.43	22.77	22.04	22.07	1352412
2010-02-01	22.31	22.80	22.21	22.80	1359536
2010-02-02	22.83	23.30	22.57	23.06	1338430
2010-02-03	22.93	23.17	22.69	22.89	828820
2010-02-04	22.64	22.73	21.99	22.01	1518510
2010-02-05	22.13	23.53	22.13	23.01	3556672
2010-02-08	23.13	23.42	22.72	23.12	2860966
2010-02-09	23.48	23.94	23.26	23.79	1978674
2010-02-10	23.80	23.94	23.34	23.70	1583588
2010-02-11	23.69	24.33	23.57	24.30	1742552
2010-02-12	23.99	24.45	23.70	24.13	2200126
2010-02-16	24.38	24.50	24.10	24.47	3018664
2010-02-17	24.65	24.81	24.39	24.69	1529000
2010-02-18	24.59	24.89	24.54	24.81	1317168
2010-02-19	24.70	24.94	24.68	24.87	1593954
2010-02-22	24.99	24.99	24.36	24.61	1510832
2010-02-23	24.43	24.66	24.16	24.24	1463992
2010-02-24	24.40	24.65	24.13	24.40	1451566
2010-02-25	23.97	24.30	23.84	24.28	1515768
2010-02-26	24.37	24.91	24.37	24.77	1618592
2010-03-01	24.72	25.01	24.48	25.01	1756918
2010-03-02	25.17	25.48	25.13	25.31	1666838
2010-03-03	25.45	25.82	25.38	25.42	2298776
2010-03-04	25.51	25.56	25.26	25.47	1602402
2010-03-05	25.69	25.96	25.61	25.92	1094584
2010-03-08	25.93	26.09	25.68	25.80	863284
2010-03-09	25.66	26.02	25.61	25.76	913522
2010-03-10	25.78	25.91	25.51	25.77	881352
2010-03-11	25.66	25.85	25.42	25.85	845312
2010-03-12	26.03	26.35	25.95	26.13	1093512
2010-03-15	26.13	26.26	25.83	25.99	574694
2010-03-16	25.93	26.11	25.89	26.11	954110
2010-03-17	26.23	26.30	26.05	26.23	593306
2010-03-18	26.26	26.36	25.99	26.18	580164
2010-03-19	26.21	26.37	25.79	25.99	1503516
2010-03-22	25.78	26.29	25.67	26.26	1125600
2010-03-23	26.33	26.61	26.19	26.61	701788
2010-03-24	26.51	26.97	26.36	26.71	1274944
2010-03-25	26.85	26.95	26.16	26.19	946274
2010-03-26	26.24	26.47	25.95	26.13	1021856
2010-03-29	26.17	26.32	26.08	26.19	792418
2010-03-30	26.26	26.74	26.26	26.60	1540912
2010-03-31	26.48	26.63	26.13	26.23	1201696
2010-04-01	26.41	26.63	26.17	26.50	984544
2010-04-05	26.57	26.98	26.39	26.97	1295400
2010-04-06	26.98	27.44	26.89	27.41	1352930
2010-04-07	27.36	27.74	27.30	27.52	1647160
2010-04-08	27.45	27.58	27.27	27.48	1949142
2010-04-09	27.59	27.86	27.59	27.84	831504
2010-04-12	27.87	27.91	27.67	27.75	1019412
2010-04-13	27.67	27.87	27.61	27.83	1378004
2010-04-14	27.86	27.93	27.72	27.82	731110
2010-04-15	27.71	27.99	27.67	27.74	2213582
2010-04-16	27.61	27.80	27.35	27.73	2963508
2010-04-19	27.51	27.79	27.41	27.78	2400306
2010-04-20	28.04	28.14	27.88	28.01	665718
2010-04-21	27.94	27.97	27.66	27.81	1245310
2010-04-22	27.53	28.03	27.49	27.96	1158494
2010-04-23	28.03	28.24	27.85	28.23	1142314
2010-04-26	28.26	28.36	27.86	27.91	989636
2010-04-27	27.88	28.00	27.40	27.61	4584088
2010-04-28	27.73	27.95	27.58	27.77	2772408
2010-04-29	28.01	28.45	28.01	28.19	2144406
2010-04-30	28.32	28.47	27.56	27.57	1878988
2010-05-03	27.80	27.95	27.53	27.86	1766980
2010-05-04	27.12	28.06	26.18	27.74	8667220
2010-05-05	27.47	27.87	27.20	27.73	4496864
2010-05-06	27.51	27.96	25.93	27.73	7083190
2010-05-07	27.69	27.89	26.33	27.21	6045422
2010-05-10	28.47	28.51	27.67	27.97	2998256
2010-05-11	27.63	28.08	27.63	27.76	1472608
2010-05-12	27.86	28.26	27.76	28.22	1518912
2010-05-13	28.18	28.42	27.88	27.96	853046
2010-05-14	27.81	27.89	26.83	27.02	3085260
2010-05-17	27.04	27.42	26.76	27.25	3569640
2010-05-18	27.41	27.80	26.43	26.47	2354148
2010-05-19	26.32	26.38	25.82	26.31	1817322
2010-05-20	25.47	26.06	25.33	25.51	2937930
2010-05-21	25.20	25.88	24.73	25.83	2601540
2010-05-24	25.66	25.78	25.24	25.26	2031748
2010-05-25	24.70	25.53	24.56	25.51	1916048
2010-05-26	25.80	26.24	25.51	25.59	1557432
2010-05-27	26.17	26.64	25.91	26.64	1230804
2010-05-28	26.51	26.57	26.14	26.24	1310692
2010-06-01	26.06	26.22	25.42	25.43	1225378
2010-06-02	25.53	26.61	25.53	26.61	1382916
2010-06-03	26.50	26.73	26.09	26.38	1175138
2010-06-04	25.91	26.15	25.18	25.23	1169878
2010-06-07	25.28	25.66	25.05	25.09	1127952
2010-06-08	25.11	25.72	24.98	25.70	2018796
2010-06-09	25.85	26.24	25.53	25.66	1142570
2010-06-10	26.09	26.57	26.09	26.57	1115640
2010-06-11	26.18	26.85	26.18	26.83	697528
2010-06-14	26.91	27.35	26.70	26.76	1337484
2010-06-15	27.04	27.43	26.97	27.42	1411584
2010-06-16	27.13	27.48	27.12	27.36	1220784
2010-06-17	27.48	27.55	27.08	27.51	1162642
2010-06-18	27.28	27.47	27.03	27.06	2092956
2010-06-21	27.19	27.46	26.91	27.09	1934300
2010-06-22	27.10	27.50	26.71	26.72	1236856
2010-06-23	26.77	26.87	26.50	26.68	1707508
2010-06-24	26.61	26.83	26.08	26.15	1763544
2010-06-25	26.24	26.45	26.02	26.13	2063856
2010-06-28	26.09	26.31	25.91	26.11	1040920
2010-06-29	25.74	25.81	25.10	25.24	1607304
2010-06-30	25.28	25.45	24.81	24.88	1588390
2010-07-01	25.07	25.07	24.30	24.84	1916220
2010-07-02	24.90	25.04	24.37	24.50	1272538
2010-07-06	24.94	25.02	24.11	24.37	1775490
2010-07-07	24.34	24.91	24.30	24.91	2062514
2010-07-08	25.14	25.47	25.08	25.43	1836358
2010-07-09	25.48	25.92	25.36	25.76	1049756
2010-07-12	25.72	25.76	25.22	25.30	1140308
2010-07-13	25.64	26.02	25.58	25.92	1601320
2010-07-14	25.88	26.02	25.58	25.83	1111052
2010-07-15	25.83	25.83	25.38	25.68	1328200
2010-07-16	25.53	25.57	25.10	25.14	1853028
2010-07-19	25.20	25.24	24.88	25.15	730548
2010-07-20	24.85	25.63	24.85	25.63	931538
2010-07-21	25.80	25.93	25.28	25.41	1483104
2010-07-22	25.73	26.03	25.58	25.76	2213512
2010-07-23	25.72	26.20	25.70	26.18	1838282
2010-07-26	26.17	26.77	26.17	26.76	1347516
2010-07-27	27.03	27.16	26.61	26.76	1233996
2010-07-28	26.67	27.15	26.67	26.84	1568588
2010-07-29	27.01	27.57	25.85	27.30	3422224
2010-07-30	26.98	27.35	26.97	27.08	1961364
2010-08-02	27.45	27.64	27.20	27.54	2020624
2010-08-03	27.36	27.64	27.25	27.51	1230362
2010-08-04	27.53	27.97	27.52	27.92	1351216
2010-08-05	27.78	28.03	27.73	27.92	677512
2010-08-06	27.67	28.08	27.54	27.82	660328
2010-08-09	27.90	28.04	27.70	27.89	908826
2010-08-10	27.54	27.62	27.00	27.20	1729918
2010-08-11	26.71	26.74	26.24	26.44	1219668
2010-08-12	26.12	26.53	26.05	26.37	710976
2010-08-13	26.28	26.55	26.17	26.31	638938
2010-08-16	26.13	26.61	26.00	26.46	631228
2010-08-17	26.79	27.40	26.79	27.10	1202208
2010-08-18	27.06	27.42	26.84	27.33	1075788
2010-08-19	27.25	27.26	26.48	26.69	739170
2010-08-20	26.45	26.83	26.31	26.80	852444
2010-08-23	26.88	27.20	26.87	26.92	1388928
2010-08-24	26.59	26.77	26.30	26.37	973600
2010-08-25	26.18	26.23	25.67	26.17	1409432
2010-08-26	26.36	26.77	26.24	26.50	974150
2010-08-27	26.64	27.33	26.38	27.32	763176
2010-08-30	27.25	27.41	27.02	27.05	868426
2010-08-31	26.87	27.11	26.67	26.99	1365438
2010-09-01	27.39	27.66	27.18	27.66	1793760
2010-09-02	27.73	28.03	27.70	27.94	828098
2010-09-03	28.16	28.33	28.02	28.28	931072
2010-09-07	27.90	28.27	27.90	28.05	587006
2010-09-08	28.20	28.58	28.14	28.40	561516
2010-09-09	28.74	28.74	28.00	28.07	762272
2010-09-10	28.09	28.18	27.80	27.82	1141504
2010-09-13	28.08	28.57	28.08	28.55	716354
2010-09-14	28.49	28.86	28.46	28.60	641760
2010-09-15	28.49	28.80	28.38	28.76	717656
2010-09-16	28.73	28.96	28.72	28.88	577148
2010-09-17	29.12	29.29	28.85	29.19	1112074
2010-09-20	29.23	29.70	29.14	29.68	930582
2010-09-21	29.75	30.06	29.56	29.65	1933404
2010-09-22	29.66	29.82	29.33	29.36	1021140
2010-09-23	29.02	29.40	28.85	28.90	1104438
2010-09-24	29.11	29.65	29.05	29.51	1600858
2010-09-27	29.46	29.54	29.26	29.33	872152
2010-09-28	29.34	29.65	28.83	29.58	1156394
2010-09-29	29.51	29.68	29.32	29.44	878246
2010-09-30	29.67	29.98	29.28	29.64	1178592
2010-10-01	29.48	29.58	28.96	29.39	2460844
2010-10-04	29.26	29.46	29.23	29.41	1324688
2010-10-05	29.77	30.18	29.61	30.16	972110
2010-10-06	30.17	30.30	29.98	30.08	654142
2010-10-07	30.16	30.17	29.46	29.65	1102680
2010-10-08	29.72	30.22	29.72	30.04	1188518
2010-10-11	30.11	30.19	29.88	30.14	898460
2010-10-12	29.90	30.23	29.55	30.17	958186
2010-10-13	30.33	30.87	30.27	30.76	1267852
2010-10-14	30.87	30.97	30.34	30.49	726968
2010-10-15	30.63	30.87	29.92	30.56	1025780
2010-10-18	30.53	30.73	30.41	30.59	608232
2010-10-19	30.14	30.52	29.91	30.01	1141574
2010-10-20	30.21	30.69	30.17	30.34	1145570
2010-10-21	30.41	30.79	30.22	30.47	820224
2010-10-22	30.55	30.60	30.25	30.41	411068
2010-10-25	30.62	31.06	30.62	30.84	625800
2010-10-26	30.66	30.73	30.19	30.70	1090690
2010-10-27	29.89	30.55	29.83	30.04	1336432
2010-10-28	30.55	32.22	30.55	31.99	2494120
2010-10-29	31.72	31.95	31.40	31.67	1513370
2010-11-01	31.99	32.00	31.58	31.83	1183898
2010-11-02	32.16	32.51	31.93	32.47	929454
2010-11-03	32.57	32.57	32.04	32.38	832810
2010-11-04	32.81	33.06	32.67	33.03	1020830
2010-11-05	33.02	33.35	33.02	33.31	1206310
2010-11-08	33.11	33.55	33.07	33.38	965962
2010-11-09	33.42	33.49	32.87	33.00	787604
2010-11-10	33.04	33.24	32.73	33.23	568760
2010-11-11	32.95	33.55	32.95	33.43	777700
2010-11-12	33.09	33.34	32.44	32.59	814654
2010-11-15	32.70	33.05	32.62	32.82	729272
2010-11-16	32.61	32.61	31.91	32.30	955700
2010-11-17	32.32	32.56	32.07	32.41	531046
2010-11-18	32.83	33.52	32.79	33.29	878854
2010-11-19	33.21	33.48	32.99	33.46	807552
2010-11-22	33.32	33.76	32.95	33.47	889004
2010-11-23	33.21	33.21	32.72	32.91	1060402
2010-11-24	33.30	34.19	33.30	34.17	1213516
2010-11-26	33.81	34.52	33.75	34.27	563732
2010-11-29	33.91	34.26	33.57	34.15	1139400
2010-11-30	33.78	33.96	33.64	33.72	1512646
2010-12-01	34.34	35.01	33.94	34.88	1858684
2010-12-02	34.96	35.43	34.56	34.73	2618302
2010-12-03	34.62	35.15	34.61	34.76	1418754
2010-12-06	34.55	35.03	34.55	34.84	1107330
2010-12-07	35.28	35.54	35.12	35.13	1129362
2010-12-08	35.14	35.40	34.82	35.03	550260
2010-12-09	35.32	35.32	34.87	35.20	556032
2010-12-10	35.33	35.49	35.07	35.27	401344
2010-12-13	35.34	35.52	34.58	34.62	1638930
2010-12-14	34.66	34.74	34.43	34.58	914248
2010-12-15	34.52	34.77	34.27	34.34	608318
2010-12-16	34.40	34.77	34.33	34.67	1080814
2010-12-17	34.67	34.71	34.25	34.56	1305718
2010-12-20	34.64	34.68	34.35	34.40	861726
2010-12-21	34.56	34.87	34.56	34.77	1098952
2010-12-22	34.72	34.79	34.30	34.49	589704
2010-12-23	34.45	34.75	34.16	34.53	456844
2010-12-27	34.71	34.71	34.26	34.52	374302
2010-12-28	34.59	34.77	34.36	34.46	625098
2010-12-29	34.61	34.67	34.19	34.57	630284
2010-12-30	34.56	34.96	34.52	34.75	458600
2010-12-31	34.64	34.85	34.56	34.62	507710
2011-01-03	34.96	35.23	34.90	34.92	917372
2011-01-04	34.98	34.98	33.96	34.04	1096280
2011-01-05	33.86	33.86	33.59	33.70	1605874
2011-01-06	33.71	33.94	33.29	33.38	1022350
2011-01-07	33.77	33.77	33.19	33.28	606326
2011-01-10	33.07	33.27	32.95	33.20	1483800
2011-01-11	33.34	33.42	33.10	33.26	809462
2011-01-12	33.50	33.77	33.32	33.77	519652
2011-01-13	33.74	33.93	33.49	33.62	511194
2011-01-14	33.54	33.83	33.37	33.69	731388
2011-01-18	33.71	34.27	33.60	34.18	662052
2011-01-19	34.20	34.20	33.23	33.28	656868
2011-01-20	33.10	33.10	32.45	32.83	1041906
2011-01-21	32.93	33.15	32.72	32.97	881974
2011-01-24	33.03	33.33	32.98	33.30	950390
2011-01-25	33.20	33.31	32.90	33.30	944058
2011-01-26	33.27	33.70	33.06	33.10	1601824
2011-01-27	33.08	33.34	32.32	33.16	1563908
2011-01-28	33.31	33.44	32.50	32.50	1441290
2011-01-31	32.37	33.32	32.37	32.96	1281772
2011-02-01	33.58	34.53	33.58	34.27	2316500
2011-02-02	34.16	34.47	34.06	34.34	959220
2011-02-03	34.35	34.55	33.96	34.44	841206
2011-02-04	34.40	34.79	34.27	34.75	849170
2011-02-07	35.04	35.52	34.84	35.13	1378212
2011-02-08	34.59	35.93	34.27	35.75	2316796
2011-02-09	35.76	35.83	35.16	35.24	1357116
2011-02-10	35.00	35.54	35.00	35.29	1185082
2011-02-11	35.09	35.46	35.05	35.35	958650
2011-02-14	35.30	35.54	35.28	35.35	557946
2011-02-15	35.21	35.23	34.64	34.70	1032832
2011-02-16	34.94	35.29	34.73	35.27	774714
2011-02-17	35.25	35.48	34.97	35.43	738686
2011-02-18	35.43	35.60	34.93	35.16	1352708
2011-02-22	34.85	35.20	33.53	33.59	1997520
2011-02-23	33.57	33.58	32.36	32.86	1473988
2011-02-24	32.67	33.00	32.19	32.58	1584920
2011-02-25	32.82	33.20	32.75	32.95	1154146
2011-02-28	33.14	33.58	32.98	33.55	1269540
2011-03-01	33.76	33.86	32.89	32.95	1383554
2011-03-02	32.92	33.53	32.90	33.37	964840
2011-03-03	33.77	34.37	33.75	34.26	850614
2011-03-04	34.30	34.36	33.45	33.79	860768
2011-03-07	34.04	34.13	32.97	33.17	1154610
2011-03-08	33.30	33.80	32.95	33.60	695594
2011-03-09	33.39	33.50	32.79	33.00	1192600
2011-03-10	32.60	32.84	32.12	32.55	1073908
2011-03-11	32.41	33.05	32.41	32.87	1058336
2011-03-14	32.50	33.08	32.35	32.71	898610
2011-03-15	31.73	32.84	31.44	32.56	1495844
2011-03-16	32.52	32.88	32.15	32.56	1898526
2011-03-17	33.19	33.38	32.81	32.93	910732
2011-03-18	33.49	33.49	33.10	33.33	1601406
2011-03-21	33.80	34.53	33.65	34.51	2015720
2011-03-22	34.56	34.66	34.09	34.56	1565116
2011-03-23	34.66	35.44	34.45	35.36	1665968
2011-03-24	35.63	36.14	35.24	35.82	1865044
2011-03-25	35.96	36.35	35.90	36.17	1238452
2011-03-28	36.29	36.38	35.76	35.85	994120
2011-03-29	35.84	36.39	35.61	36.34	839962
2011-03-30	36.53	36.83	36.21	36.70	1053536
2011-03-31	36.59	37.10	36.59	36.80	720578
2011-04-01	37.15	37.34	36.96	37.32	1069816
2011-04-04	37.44	37.75	37.34	37.65	994818
2011-04-05	37.56	38.12	37.48	37.65	1113116
2011-04-06	37.88	38.07	37.21	37.41	877558
2011-04-07	37.34	37.76	37.05	37.22	794456
2011-04-08	37.50	37.57	36.73	36.93	822908
2011-04-11	37.06	37.07	36.49	36.54	730148
2011-04-12	36.38	36.61	36.18	36.28	775198
2011-04-13	36.52	36.62	35.98	36.33	736350
2011-04-14	36.06	36.72	35.87	36.66	1087850
2011-04-15	36.80	37.13	36.61	36.98	1204508
2011-04-18	36.48	36.81	36.21	36.67	1012188
2011-04-19	36.67	36.95	36.56	36.83	962720
2011-04-20	37.45	38.02	37.45	37.65	1168346
2011-04-21	37.95	38.08	37.57	38.08	698230
2011-04-25	38.00	38.12	37.55	37.82	424510
2011-04-26	38.10	38.42	37.92	38.14	916892
2011-04-27	38.31	38.31	37.50	37.88	722502
2011-04-28	37.86	38.14	37.79	38.04	945530
2011-04-29	38.24	38.59	38.13	38.25	960162
2011-05-02	38.61	38.68	37.66	37.80	1561926
2011-05-03	37.80	37.82	35.93	36.52	2984712
2011-05-04	36.54	36.57	35.86	36.12	1572688
2011-05-05	35.82	36.36	35.60	36.10	1604442
2011-05-06	36.77	37.43	36.53	36.70	1695516
2011-05-09	36.70	37.20	36.66	37.07	762390
2011-05-10	37.25	37.48	37.19	37.37	795696
2011-05-11	37.22	37.33	36.36	36.68	795132
2011-05-12	36.53	36.53	36.00	36.44	1071228
2011-05-13	36.45	36.51	36.01	36.27	1050334
2011-05-16	36.05	36.77	35.97	36.21	754790
2011-05-17	36.01	36.12	35.45	35.76	741564
2011-05-18	36.01	36.34	35.55	36.29	1195694
2011-05-19	36.55	36.78	36.19	36.44	698918
2011-05-20	36.41	36.59	35.68	36.37	1177136
2011-05-23	35.81	35.93	35.56	35.68	970080
2011-05-24	35.84	36.14	35.49	35.63	1417844
2011-05-25	35.51	36.12	35.37	35.94	1463602
2011-05-26	35.82	36.11	35.58	36.00	1085508
2011-05-27	36.13	36.51	35.95	36.15	947408
2011-05-31	36.75	36.75	36.12	36.55	1328958
2011-06-01	36.12	36.44	35.28	35.32	1007818
2011-06-02	35.29	35.88	35.05	35.29	866674
2011-06-03	34.67	34.96	34.48	34.53	1364034
2011-06-06	34.39	34.90	34.13	34.28	1017602
2011-06-07	34.38	34.56	34.18	34.22	895772
2011-06-08	34.08	34.22	33.74	33.88	856390
2011-06-09	34.39	34.73	33.87	34.48	967350
2011-06-10	34.24	34.39	33.87	33.93	882520
2011-06-13	33.98	34.22	33.27	33.53	1004080
2011-06-14	33.89	34.71	33.85	34.66	1577732
2011-06-15	34.17	34.50	34.14	34.24	2409826
2011-06-16	34.23	34.95	33.82	34.32	2797504
2011-06-17	34.81	34.96	34.31	34.33	1558222
2011-06-20	34.29	34.91	34.29	34.86	1039038
2011-06-21	35.05	35.63	34.96	35.55	1117326
2011-06-22	35.34	35.86	35.34	35.55	1019606
2011-06-23	34.93	35.38	34.49	35.34	855614
2011-06-24	35.43	36.27	35.41	36.01	2439734
2011-06-27	35.91	36.20	35.53	36.00	807838
2011-06-28	36.09	36.59	36.00	36.57	689654
2011-06-29	36.73	37.22	36.56	37.09	1835808
2011-06-30	37.26	37.31	36.67	37.27	1270830
2011-07-01	37.28	38.12	37.21	37.93	1524224
2011-07-05	37.90	38.43	37.74	38.15	1068138
2011-07-06	38.14	38.66	37.99	38.29	1012174
2011-07-07	38.59	38.92	38.47	38.71	941408
2011-07-08	38.17	38.56	37.98	38.44	844058
2011-07-11	37.75	38.17	37.43	37.66	899082
2011-07-12	37.57	38.00	37.55	37.68	841678
2011-07-13	37.89	38.31	37.83	37.92	733924
2011-07-14	37.98	38.12	37.31	37.53	934498
2011-07-15	37.68	37.90	37.42	37.88	869768
2011-07-18	37.68	37.81	37.06	37.29	860218
2011-07-19	37.44	38.32	37.42	38.24	1093466
2011-07-20	38.23	38.69	38.13	38.63	1204068
2011-07-21	39.00	40.30	38.84	40.24	2887206
2011-07-22	40.26	40.27	39.67	39.72	1297090
2011-07-25	39.34	40.13	39.30	39.83	712638
2011-07-26	39.98	40.03	39.51	39.59	761978
2011-07-27	39.53	39.69	38.40	38.40	1362012
2011-07-28	38.48	38.82	38.22	38.29	1846326
2011-07-29	37.74	38.36	37.45	37.94	1873898
2011-08-01	38.68	39.08	37.56	38.28	2246066
2011-08-02	36.74	37.58	35.67	35.77	3188920
2011-08-03	35.78	36.20	34.75	35.96	2696110
2011-08-04	35.43	35.43	33.67	33.68	2620622
2011-08-05	34.20	34.50	32.61	33.65	2039616
2011-08-08	32.67	33.07	30.42	30.46	2375304
2011-08-09	31.13	32.26	30.10	32.22	2958804
2011-08-10	31.79	32.25	30.73	30.79	1737632
2011-08-11	31.11	32.84	31.10	32.28	2353958
2011-08-12	32.61	32.71	32.07	32.54	2625530
2011-08-15	32.82	33.04	32.35	32.74	2250884
2011-08-16	32.22	32.35	31.52	31.84	2083546
2011-08-17	32.20	32.39	31.52	31.59	1851090
2011-08-18	30.60	30.64	29.23	29.54	2352380
2011-08-19	29.13	29.97	29.03	29.07	1668308
2011-08-22	29.72	29.84	28.85	28.92	1412518
2011-08-23	29.10	30.43	28.91	30.43	1461414
2011-08-24	30.30	30.85	30.13	30.83	1144296
2011-08-25	31.02	31.17	30.22	30.50	1192654
2011-08-26	30.09	31.46	29.63	31.43	1100376
2011-08-29	31.84	32.21	31.77	32.20	1553928
2011-08-30	32.02	32.99	31.88	32.82	1400344
2011-08-31	33.09	33.30	32.67	32.90	1516748
2011-09-01	32.84	33.20	32.31	32.35	969928
2011-09-02	31.53	31.90	31.30	31.44	682412
2011-09-06	30.43	31.15	30.33	31.07	756034
2011-09-07	31.65	32.14	31.59	32.09	827370
2011-09-08	31.76	32.32	31.53	31.64	1017404
2011-09-09	31.22	31.33	30.54	30.82	1475662
2011-09-12	30.38	30.93	29.92	30.51	1061386
2011-09-13	30.68	31.44	30.49	31.33	960362
2011-09-14	31.42	32.84	30.79	32.40	1410052
2011-09-15	32.74	33.16	32.48	33.12	1272652
2011-09-16	33.34	33.58	32.99	33.45	1569728
2011-09-19	32.71	33.38	32.15	33.22	1268290
2011-09-20	33.43	33.86	33.11	33.12	1488052
2011-09-21	33.03	33.39	31.56	31.57	1036026
2011-09-22	30.21	30.66	29.43	29.78	2377158
2011-09-23	29.62	30.64	29.39	29.82	1451436
2011-09-26	30.01	30.54	29.33	30.52	1341246
2011-09-27	31.46	32.91	31.32	32.37	1881736
2011-09-28	32.41	32.41	31.23	31.29	1913444
2011-09-29	32.12	32.12	30.26	31.05	1164342
2011-09-30	30.41	30.89	29.95	29.97	1228390
2011-10-03	29.65	30.24	28.52	28.52	2038672
2011-10-04	28.05	29.25	27.65	29.13	2407496
2011-10-05	29.26	30.18	28.94	30.05	1963886
2011-10-06	30.03	31.15	29.53	30.94	1256768
2011-10-07	31.06	31.38	30.40	30.77	1046136
2011-10-10	31.47	32.16	31.36	32.15	1153416
2011-10-11	31.79	32.41	31.79	32.17	718428
2011-10-12	32.53	33.16	32.33	32.67	891742
2011-10-13	32.35	32.64	32.00	32.45	560238
2011-10-14	32.03	33.36	32.03	33.35	684716
2011-10-17	33.12	33.12	32.19	32.29	1232892
2011-10-18	32.19	33.49	31.77	33.32	1182992
2011-10-19	33.12	33.18	32.06	32.19	1216430
2011-10-20	32.44	32.81	31.77	32.30	1820082
2011-10-21	32.95	32.95	32.50	32.89	1578064
2011-10-24	33.06	33.92	32.99	33.89	1092134
2011-10-25	33.67	34.09	32.85	32.90	1097916
2011-10-26	33.25	34.07	32.71	33.82	1161296
2011-10-27	35.29	36.54	34.88	35.82	1668284
2011-10-28	35.56	35.98	35.43	35.71	1093276
2011-10-31	34.96	35.38	34.18	34.18	1117544
2011-11-01	32.75	34.80	32.50	33.95	2088170
2011-11-02	33.67	35.27	33.66	35.12	1581326
2011-11-03	35.59	36.45	34.85	36.31	1467772
2011-11-04	36.05	36.31	35.32	36.18	1056200
2011-11-07	36.01	36.52	35.79	36.44	1032178
2011-11-08	36.55	36.77	35.94	36.58	801184
2011-11-09	35.39	35.58	34.44	34.68	1288018
2011-11-10	35.37	35.79	34.81	35.51	1043412
2011-11-11	36.17	36.49	35.80	36.15	1144988
2011-11-14	36.07	36.16	35.48	35.65	1076116
2011-11-15	35.56	35.86	35.10	35.67	865950
2011-11-16	35.17	35.94	34.99	35.14	1013794
2011-11-17	35.11	35.24	33.94	34.16	894804
2011-11-18	34.47	35.05	34.19	34.76	1149924
2011-11-21	33.83	34.34	33.75	34.13	781806
2011-11-22	33.91	34.30	33.37	33.61	1458506
2011-11-23	33.34	33.93	33.05	33.16	1326970
2011-11-25	33.06	33.84	32.98	33.27	404712
2011-11-28	34.43	34.89	34.06	34.30	899552
2011-11-29	34.45	34.78	34.23	34.58	1384850
2011-11-30	36.17	36.37	35.86	36.36	1644860
2011-12-01	36.17	36.78	36.06	36.14	655518
2011-12-02	36.29	36.73	35.69	35.77	645982
2011-12-05	36.62	36.95	36.17	36.57	1009082
2011-12-06	36.67	37.26	36.30	36.88	977520
2011-12-07	36.18	37.43	35.85	37.15	1326948
2011-12-08	36.68	37.01	35.93	36.05	889908
2011-12-09	36.03	36.86	35.71	36.73	798776
2011-12-12	36.16	36.25	35.51	36.07	894068
2011-12-13	36.55	37.14	35.44	35.61	1002908
2011-12-14	35.46	35.72	35.09	35.33	1294620
2011-12-15	35.85	36.24	35.65	36.12	1202894
2011-12-16	36.64	37.08	36.33	36.61	1308694
2011-12-19	36.76	36.98	35.98	36.07	648522
2011-12-20	36.80	37.64	36.74	37.51	1146754
2011-12-21	37.57	37.70	36.51	37.24	1016896
2011-12-22	37.40	37.78	37.20	37.52	551442
2011-12-23	37.70	38.11	37.45	37.86	651656
2011-12-27	37.86	38.13	37.73	38.03	354964
2011-12-28	37.94	37.94	36.97	37.02	571350
2011-12-29	37.14	37.47	36.90	37.39	418772
2011-12-30	37.37	37.63	37.24	37.28	423450
2012-01-03	38.24	38.39	37.75	37.93	924584
2012-01-04	37.76	38.23	37.59	37.86	887068
2012-01-05	37.57	37.95	37.20	37.68	1074650
2012-01-06	37.64	38.28	37.48	38.12	973524
2012-01-09	38.17	38.39	37.96	38.12	871060
2012-01-10	38.75	38.84	38.45	38.59	659176
2012-01-11	38.44	38.87	38.38	38.75	470288
2012-01-12	38.83	39.26	38.76	39.21	698586
2012-01-13	38.92	39.19	38.67	39.05	690086
2012-01-17	39.55	40.06	38.98	39.10	801580
2012-01-18	38.97	39.48	38.82	39.46	840884
2012-01-19	39.63	39.90	39.33	39.78	529720
2012-01-20	39.69	39.87	39.60	39.66	687830
2012-01-23	39.62	39.99	39.46	39.58	566660
2012-01-24	39.32	39.87	39.20	39.78	466184
2012-01-25	39.58	40.34	39.36	40.18	687562
2012-01-26	40.38	40.56	39.57	39.65	759098
2012-01-27	39.58	40.40	39.44	40.28	1050008
2012-01-30	39.78	40.49	39.64	40.23	600484
2012-01-31	40.62	40.66	39.91	40.16	1040676
2012-02-01	40.59	40.84	40.33	40.38	947272
2012-02-02	40.53	40.78	40.35	40.42	719824
2012-02-03	40.87	41.25	40.83	41.16	733362
2012-02-06	40.96	41.02	40.40	40.63	1022340
2012-02-07	40.50	40.81	40.17	40.32	1255822
2012-02-08	40.31	41.41	40.06	41.21	2033308
2012-02-09	41.16	41.21	39.44	40.21	2441866
2012-02-10	39.98	40.21	39.20	39.51	1829042
2012-02-13	39.88	40.68	39.80	40.62	1256468
2012-02-14	40.32	40.35	39.75	40.08	1018066
2012-02-15	40.13	40.93	40.08	40.75	1697622
2012-02-16	40.70	41.29	40.64	41.25	1288036
2012-02-17	41.51	41.92	41.42	41.87	1153002
2012-02-21	41.83	42.78	41.83	42.68	1615466
2012-02-22	42.63	43.24	42.29	42.73	1484156
2012-02-23	42.68	42.90	42.26	42.71	794126
2012-02-24	42.83	42.94	42.40	42.71	721420
2012-02-27	42.37	43.20	42.07	42.99	793856
2012-02-28	43.04	43.51	42.99	43.33	1072786
2012-02-29	43.37	43.49	42.67	42.88	1316426
2012-03-01	43.05	43.52	43.01	43.43	1047596
2012-03-02	43.17	43.56	43.06	43.33	925302
2012-03-05	43.47	43.47	42.93	43.23	1395160
2012-03-06	43.27	43.28	41.85	41.92	1355914
2012-03-07	41.93	42.25	41.77	41.97	1055226
2012-03-08	42.34	43.00	42.20	42.95	995298
2012-03-09	42.97	43.33	42.72	42.95	992278
2012-03-12	42.92	42.96	42.54	42.60	596018
2012-03-13	42.96	43.37	42.69	43.33	731544
2012-03-14	43.06	43.49	42.82	43.05	683104
2012-03-15	43.13	43.33	42.99	43.33	709062
2012-03-16	43.33	43.70	43.21	43.29	1336882
2012-03-19	43.56	43.69	43.15	43.42	570064
2012-03-20	43.10	43.20	42.87	42.98	556596
2012-03-21	43.08	43.25	42.91	43.08	460346
2012-03-22	42.64	42.92	42.00	42.22	1218152
2012-03-23	42.30	43.19	41.96	43.10	832512
2012-03-26	43.41	43.84	43.21	43.82	747122
2012-03-27	43.87	46.05	43.57	45.80	2670378
2012-03-28	45.55	45.81	44.84	45.09	1364284
2012-03-29	44.52	45.77	44.52	45.67	1047674
2012-03-30	45.96	46.02	45.44	45.87	1006076
2012-04-02	45.97	46.96	45.92	46.68	1231112
2012-04-03	46.55	46.85	46.15	46.67	805772
2012-04-04	46.15	46.20	45.53	46.13	733736
2012-04-05	45.97	46.54	45.82	46.06	469732
2012-04-09	45.38	45.67	45.13	45.35	808180
2012-04-10	45.37	45.69	44.09	44.35	1403300
2012-04-11	44.90	45.11	44.32	44.39	1010094
2012-04-12	44.59	45.78	44.59	45.53	1240722
2012-04-13	45.26	45.63	44.97	45.40	1000342
2012-04-16	45.77	45.85	45.24	45.63	628090
2012-04-17	45.90	46.96	45.90	46.77	1161628
2012-04-18	46.26	46.67	46.19	46.45	977908
2012-04-19	46.49	46.75	45.85	46.23	779246
2012-04-20	46.40	46.80	46.17	46.42	752226
2012-04-23	45.74	45.78	45.15	45.67	1141832
2012-04-24	45.93	45.93	45.23	45.37	1109718
2012-04-25	45.93	47.17	45.93	47.14	1242958
2012-04-26	46.86	47.84	46.67	47.74	1136966
2012-04-27	47.92	48.66	47.82	48.55	1609446
2012-04-30	47.84	48.91	47.22	47.86	1133416
2012-05-01	46.80	47.79	46.04	47.45	1210504
2012-05-02	46.62	47.17	46.06	47.09	1580088
2012-05-03	47.26	47.48	46.63	46.68	844188
2012-05-04	46.56	46.71	45.74	45.96	1023846
2012-05-07	45.85	46.12	45.59	45.91	735120
2012-05-08	45.60	45.85	44.85	45.78	1126370
2012-05-09	45.19	45.96	44.98	45.64	816596
2012-05-10	46.11	46.25	45.60	45.76	618470
2012-05-11	45.39	46.38	45.37	45.93	1341416
2012-05-14	45.28	45.75	45.03	45.06	1364934
2012-05-15	45.06	45.38	44.66	44.78	1213842
2012-05-16	44.96	45.16	43.56	43.60	1587974
2012-05-17	43.72	43.79	42.07	42.15	1282498
2012-05-18	42.34	42.78	41.59	41.70	1193558
2012-05-21	41.83	43.54	41.83	43.43	915700
2012-05-22	43.65	44.38	43.40	43.72	1302028
2012-05-23	43.17	44.50	42.87	44.37	901358
2012-05-24	44.52	45.07	44.04	45.05	1062196
2012-05-25	45.01	45.23	44.16	44.53	863042
2012-05-29	45.10	45.75	44.92	45.53	739192
2012-05-30	44.87	45.26	44.68	44.85	630103
2012-05-31	44.80	45.03	43.64	44.17	1245882
2012-06-01	43.15	43.49	42.45	42.48	900682
2012-06-04	42.61	42.77	41.92	42.43	897746
2012-06-05	42.17	42.83	41.90	42.68	858871
2012-06-06	43.02	43.68	43.02	43.68	783484
2012-06-07	44.40	44.85	43.98	44.09	788713
2012-06-08	43.81	45.04	43.61	45.00	1012389
2012-06-11	45.58	45.60	43.93	43.98	1020203
2012-06-12	44.17	44.73	43.67	44.69	741114
2012-06-13	44.76	44.94	43.75	43.75	1188290
2012-06-14	43.94	44.43	42.97	43.34	1977935
2012-06-15	43.68	43.83	43.42	43.60	1836537
2012-06-18	43.21	44.06	43.21	43.98	850683
2012-06-19	44.33	45.79	44.28	45.56	922787
2012-06-20	45.62	46.24	45.22	45.36	952291
2012-06-21	45.49	45.70	43.48	43.51	1042286
2012-06-22	43.83	43.93	43.02	43.66	1433572
2012-06-25	42.99	43.33	42.61	43.02	750194
2012-06-26	43.18	43.98	43.00	43.60	843778
2012-06-27	43.98	44.56	43.80	44.46	881166
2012-06-28	44.05	44.94	43.79	44.86	1166506
2012-06-29	45.87	46.35	45.43	46.35	1312602
2012-07-02	46.43	46.54	45.51	46.44	755543
2012-07-03	46.29	46.87	46.11	46.83	380982
2012-07-05	46.69	46.94	46.20	46.54	893950
2012-07-06	45.90	45.93	45.28	45.56	1160654
2012-07-09	45.59	46.28	45.23	46.07	1189384
2012-07-10	46.35	46.59	45.14	45.37	1042621
2012-07-11	45.39	45.49	44.14	44.26	1155030
2012-07-12	44.01	45.07	43.72	44.82	759687
2012-07-13	45.07	46.56	45.06	46.50	941597
2012-07-16	46.38	46.72	46.11	46.52	829098
2012-07-17	46.83	47.49	46.28	47.39	808775
2012-07-18	47.08	47.90	46.82	47.58	705647
2012-07-19	47.81	48.20	47.62	47.75	923667
2012-07-20	47.44	47.44	46.69	47.26	1017440
2012-07-23	46.38	46.78	45.94	46.63	616529
2012-07-24	46.67	46.96	46.10	46.42	1041703
2012-07-25	46.67	47.00	46.17	46.84	595412
2012-07-26	47.67	48.05	47.35	47.84	971876
2012-07-27	48.20	48.34	47.66	47.89	1502344
2012-07-30	47.77	48.48	47.45	47.52	1076776
2012-07-31	47.54	47.65	46.97	47.40	1124018
2012-08-01	47.93	48.29	45.39	45.82	1506301
2012-08-02	45.13	45.53	44.75	45.42	1060880
2012-08-03	46.29	46.94	46.28	46.77	613003
2012-08-06	46.97	47.27	46.73	46.92	548841
2012-08-07	47.22	48.06	47.09	47.85	906271
2012-08-08	47.44	47.78	47.10	47.39	710172
2012-08-09	47.33	47.51	46.85	47.00	580403
2012-08-10	46.72	47.42	46.53	47.32	500789
2012-08-13	47.13	47.22	46.32	47.10	539585
2012-08-14	47.33	47.50	46.28	46.61	657156
2012-08-15	46.63	47.35	46.51	47.28	458859
2012-08-16	47.41	48.23	47.11	48.17	736964
2012-08-17	48.06	48.10	47.32	47.60	868922
2012-08-20	47.52	47.65	47.13	47.60	436047
2012-08-21	47.79	48.19	47.04	47.24	549777
2012-08-22	47.05	48.20	46.94	48.19	649303
2012-08-23	48.14	48.14	47.21	47.22	548885
2012-08-24	47.23	47.23	46.59	46.98	454348
2012-08-27	47.12	47.12	46.45	46.52	482546
2012-08-28	46.37	46.54	46.15	46.46	628589
2012-08-29	46.55	47.09	46.31	46.84	577247
2012-08-30	46.46	46.99	46.34	46.66	1047382
2012-08-31	47.09	47.29	46.57	47.07	663760
2012-09-04	47.03	47.09	46.33	46.54	717495
2012-09-05	46.45	47.13	46.36	47.03	596543
2012-09-06	47.44	48.35	47.19	48.10	628947
2012-09-07	48.35	48.57	48.18	48.49	733665
2012-09-10	48.37	49.32	48.32	49.12	914391
2012-09-11	49.11	49.77	49.11	49.60	779709
2012-09-12	49.94	50.23	49.51	49.68	950264
2012-09-13	49.52	50.96	49.32	50.76	729216
2012-09-14	51.37	51.48	50.53	50.74	703010
2012-09-17	50.31	50.74	50.31	50.48	422669
2012-09-18	50.45	50.45	49.79	50.23	399025
2012-09-19	50.00	50.41	49.86	50.27	388982
2012-09-20	49.84	50.26	49.69	50.25	465030
2012-09-21	50.58	50.81	49.97	49.99	615088
2012-09-24	49.64	49.96	49.30	49.36	458784
2012-09-25	49.61	49.74	48.71	48.76	467731
2012-09-26	48.67	48.73	48.10	48.16	554183
2012-09-27	48.56	48.56	48.00	48.30	559624
2012-09-28	47.84	48.08	47.16	47.99	1227339
2012-10-01	48.08	48.98	48.08	48.82	748848
2012-10-02	48.90	49.23	47.73	47.92	797692
2012-10-03	47.91	47.94	47.37	47.75	939771
2012-10-04	48.15	48.34	47.79	48.29	579779
2012-10-05	48.53	49.10	48.49	48.71	342079
2012-10-08	48.44	48.62	48.13	48.32	275736
2012-10-09	48.41	48.59	47.55	47.59	384777
2012-10-10	47.47	47.47	46.53	46.61	717985
2012-10-11	47.03	47.20	46.78	46.78	402419
2012-10-12	46.84	47.10	46.35	46.48	348062
2012-10-15	46.53	47.12	46.36	47.09	415437
2012-10-16	47.38	48.13	47.32	48.10	424823
2012-10-17	48.10	48.75	48.03	48.69	421798
2012-10-18	48.52	48.98	48.33	48.49	332326
2012-10-19	48.30	48.50	47.63	47.78	395990
2012-10-22	47.58	47.84	47.12	47.63	278991
2012-10-23	46.57	47.13	46.44	46.93	582582
2012-10-24	47.26	47.32	46.24	46.36	527315
2012-10-25	46.69	46.89	46.31	46.43	368203
2012-10-26	46.52	47.20	46.32	47.04	571602
2012-10-31	46.90	47.38	44.97	46.38	1059922
2012-11-01	46.34	47.41	46.16	47.38	1166352
2012-11-02	47.61	47.79	46.87	46.90	614583
2012-11-05	46.74	47.58	46.60	47.51	442824
2012-11-06	47.49	47.71	47.22	47.34	489886
2012-11-07	46.80	46.90	46.11	46.36	441905
2012-11-08	46.36	46.51	45.38	45.79	598691
2012-11-09	45.61	46.72	45.59	46.12	748150
2012-11-12	46.21	46.28	45.75	45.76	362463
2012-11-13	45.54	46.06	45.28	45.29	408968
2012-11-14	45.30	45.59	44.43	44.54	610392
2012-11-15	44.52	44.68	43.99	44.58	707697
2012-11-16	44.49	45.18	44.30	44.75	755315
2012-11-19	45.36	46.87	45.29	46.57	729050
2012-11-20	46.41	47.26	46.38	46.92	685183
2012-11-21	47.00	47.23	46.68	46.69	718557
2012-11-23	46.99	47.65	46.99	47.49	375989
2012-11-26	47.40	48.10	47.25	48.10	711676
2012-11-27	47.93	48.43	47.85	48.06	616228
2012-11-28	47.71	48.23	47.03	48.09	524989
2012-11-29	48.34	48.49	47.88	48.10	485038
2012-11-30	48.11	48.45	47.77	48.06	876637
2012-12-03	48.36	48.49	46.65	46.70	702944
2012-12-04	46.75	47.19	46.41	46.67	560706
2012-12-05	46.70	46.99	46.06	46.78	845872
2012-12-06	46.55	46.61	45.76	45.98	1032418
2012-12-07	46.18	46.20	45.71	46.00	563142
2012-12-10	46.02	46.67	45.69	46.57	1038059
2012-12-11	46.72	46.99	46.60	46.98	850254
2012-12-12	47.22	49.79	46.99	49.22	2646054
2012-12-13	49.15	49.89	48.75	49.22	1685045
2012-12-14	48.97	49.60	48.86	49.21	992001
2012-12-17	49.40	49.70	49.06	49.68	817208
2012-12-18	49.68	50.51	49.60	50.41	1058365
2012-12-19	50.49	50.59	50.12	50.28	733599
2012-12-20	50.21	50.87	49.86	50.77	1021661
2012-12-21	50.25	50.54	50.12	50.27	1071955
2012-12-24	50.25	50.91	50.05	50.76	302978
2012-12-26	50.95	51.20	49.86	50.00	872263
2012-12-27	50.09	50.56	49.70	50.21	934997
2012-12-28	49.79	50.11	49.59	49.63	703168
2012-12-31	49.54	50.72	49.50	50.71	743306
2013-01-02	51.70	51.99	51.15	51.49	831661
2013-01-03	51.54	51.84	50.86	51.05	570508
2013-01-04	51.06	51.36	50.97	51.24	494666
2013-01-07	51.16	51.98	50.96	51.95	600460
2013-01-08	52.06	52.40	51.24	52.35	870877
2013-01-09	52.55	53.58	52.43	53.38	967388
2013-01-10	53.63	53.67	52.73	53.61	693342
2013-01-11	53.67	53.67	52.92	53.21	756242
2013-01-14	53.14	53.52	53.00	53.13	462426
2013-01-15	52.97	53.40	52.84	53.00	551257
2013-01-16	52.72	52.85	52.09	52.71	730402
2013-01-17	52.87	52.99	52.47	52.71	586920
2013-01-18	52.47	52.83	52.00	52.52	1155113
2013-01-22	52.84	53.49	52.53	53.18	633141
2013-01-23	52.95	53.20	52.64	52.76	659415
2013-01-24	52.93	53.30	52.68	53.10	581910
2013-01-25	53.41	53.62	52.91	53.62	693087
2013-01-28	53.78	53.78	52.60	53.19	565353
2013-01-29	53.04	53.58	52.89	53.55	351551
2013-01-30	53.43	53.70	53.25	53.33	508248
2013-01-31	53.10	53.46	52.89	53.27	453579
2013-02-01	53.71	54.27	53.24	54.09	706882
2013-02-04	53.92	54.02	53.56	53.83	598297
2013-02-05	54.07	54.73	53.88	54.25	805268
2013-02-06	53.98	54.33	53.33	53.60	924988
2013-02-07	53.47	53.47	51.48	51.80	1647335
2013-02-08	51.74	52.07	51.18	51.84	1126347
2013-02-11	51.93	52.10	51.28	51.30	956964
2013-02-12	51.65	51.65	50.27	50.38	1594216
2013-02-13	50.48	51.13	50.48	50.96	1104986
2013-02-14	50.77	51.20	50.48	51.14	922822
2013-02-15	51.15	51.90	51.13	51.54	1188598
2013-02-19	51.76	52.19	51.41	51.41	1228487
2013-02-20	51.39	51.59	50.40	50.46	1418952
2013-02-21	50.19	50.19	49.40	49.79	1520104
2013-02-22	49.89	50.92	49.86	50.88	723163
2013-02-25	51.08	51.28	49.84	49.84	1202027
2013-02-26	50.08	50.88	49.97	50.71	905961
2013-02-27	50.76	51.98	50.67	51.69	613294
2013-02-28	51.72	52.57	51.67	52.22	1567281
2013-03-01	51.97	52.18	51.25	51.91	978054
2013-03-04	51.60	52.23	51.28	52.20	790501
2013-03-05	52.39	52.87	52.14	52.64	851659
2013-03-06	52.76	53.16	52.52	52.92	668782
2013-03-07	52.91	53.28	52.68	52.77	633604
2013-03-08	53.06	53.30	52.70	52.97	918341
2013-03-11	53.01	53.30	52.75	53.20	710017
2013-03-12	53.15	53.44	52.87	53.10	897190
2013-03-13	53.14	53.14	52.56	52.99	577562
2013-03-14	53.19	53.39	52.82	53.00	727380
2013-03-15	52.74	53.03	51.93	52.00	2603906
2013-03-18	51.59	52.02	51.41	51.57	940640
2013-03-19	51.67	51.73	50.63	51.36	850323
2013-03-20	51.58	51.81	51.07	51.27	645459
2013-03-21	50.92	50.99	49.47	49.56	1372884
2013-03-22	49.83	50.08	49.59	49.79	954692
2013-03-25	49.83	49.92	49.00	49.09	979476
2013-03-26	49.15	49.59	48.96	49.36	671491
2013-03-27	48.96	49.16	48.75	49.01	863715
2013-03-28	49.05	49.49	48.90	49.42	1160777
2013-04-01	49.60	49.60	48.57	48.65	593312
2013-04-02	48.88	49.12	48.58	48.88	973950
2013-04-03	48.96	49.40	48.24	48.56	1682586
2013-04-04	48.75	49.15	48.35	48.75	797076
2013-04-05	48.08	48.28	47.82	48.05	1060586
2013-04-08	48.61	49.49	48.40	49.44	1181497
2013-04-09	49.56	49.92	49.19	49.53	588249
2013-04-10	49.67	50.12	49.61	50.12	773304
2013-04-11	50.11	51.01	50.09	50.86	835681
2013-04-12	50.64	50.76	50.38	50.63	856915
2013-04-15	50.22	50.42	48.87	48.87	1113629
2013-04-16	49.22	50.47	49.16	50.44	1097817
2013-04-17	50.02	50.49	49.66	50.10	1480858
2013-04-18	50.15	50.75	49.80	49.99	1068729
2013-04-19	50.18	50.59	49.99	50.16	867530
2013-04-22	50.23	50.54	49.49	50.37	476239
2013-04-23	50.55	51.35	50.24	51.29	656636
2013-04-24	51.57	52.17	51.41	51.61	698488
2013-04-25	51.94	52.73	51.76	52.58	596219
2013-04-26	52.43	52.76	51.90	51.90	862373
2013-04-29	52.29	52.75	51.77	52.58	506696
2013-04-30	52.38	52.87	52.07	52.60	1244146
2013-05-01	49.01	53.73	48.28	50.58	2002668
2013-05-02	50.63	51.16	50.19	50.96	1318206
2013-05-03	51.63	52.10	51.42	51.62	1295950
2013-05-06	51.57	52.23	51.39	52.16	494526
2013-05-07	52.14	52.69	51.82	52.56	960874
2013-05-08	52.59	53.60	52.56	53.57	801117
2013-05-09	53.57	53.57	52.96	53.31	440685
2013-05-10	53.33	53.70	53.09	53.69	691460
2013-05-13	53.44	53.58	52.39	52.60	802065
2013-05-14	52.60	54.85	52.52	54.51	1520477
2013-05-15	54.34	54.84	53.97	54.59	823734
2013-05-16	54.40	54.50	53.67	53.73	629046
2013-05-17	53.78	54.91	53.78	54.90	700593
2013-05-20	54.76	54.86	54.36	54.77	764462
2013-05-21	54.61	54.88	54.40	54.49	585930
2013-05-22	54.49	54.93	54.31	54.51	1529836
2013-05-23	53.99	55.59	53.74	55.03	1240433
2013-05-24	54.69	55.07	54.46	55.04	772050
2013-05-28	55.77	56.29	55.42	55.88	841352
2013-05-29	55.41	55.73	54.93	55.29	858436
2013-05-30	55.44	55.51	54.86	55.38	587147
2013-05-31	55.06	55.35	54.34	54.34	703776
2013-06-03	54.45	54.60	53.42	53.75	1042341
2013-06-04	53.81	54.46	53.27	53.88	1182421
2013-06-05	53.62	53.89	53.02	53.04	748423
2013-06-06	53.06	53.32	52.57	53.09	863101
2013-06-07	53.42	54.53	53.11	54.48	779349
2013-06-10	54.74	54.96	53.89	54.44	467432
2013-06-11	53.82	54.66	53.56	54.35	753594
2013-06-12	54.85	54.90	53.61	53.88	539730
2013-06-13	53.67	54.87	53.21	54.66	745027
2013-06-14	54.66	54.97	53.91	54.22	570546
2013-06-17	54.66	55.50	54.24	55.33	1092816
2013-06-18	55.34	56.29	55.02	56.07	791288
2013-06-19	56.14	56.29	55.48	55.57	615205
2013-06-20	53.69	55.12	53.69	54.27	819633
2013-06-21	54.81	54.99	53.63	54.23	1037533
2013-06-24	53.75	54.01	52.94	53.49	700773
2013-06-25	54.02	54.21	53.00	53.49	953762
2013-06-26	53.89	54.12	53.30	53.88	719384
2013-06-27	54.32	54.53	53.99	54.07	589126
2013-06-28	53.93	54.10	52.89	52.91	1074156
2013-07-01	53.35	54.19	53.29	53.39	459814
2013-07-02	53.36	53.75	52.53	53.33	891944
2013-07-03	53.35	53.96	53.24	53.47	665556
2013-07-05	54.04	54.11	53.52	54.01	381876
2013-07-08	53.20	53.56	52.49	53.06	2028611
2013-07-09	53.43	53.75	53.19	53.67	1126061
2013-07-10	53.40	54.09	53.02	54.00	797640
2013-07-11	54.71	54.81	53.46	53.96	977364
2013-07-12	54.01	54.04	53.30	53.83	864896
2013-07-15	53.96	54.39	53.75	54.18	886347
2013-07-16	54.33	54.33	52.99	53.36	643945
2013-07-17	53.68	54.23	53.28	53.99	597777
2013-07-18	54.00	54.73	53.92	54.68	856022
2013-07-19	54.80	55.05	54.46	55.01	792264
2013-07-22	55.00	55.45	54.75	54.81	413769
2013-07-23	55.18	55.18	54.51	54.57	402109
2013-07-24	54.57	55.11	54.40	55.07	651512
2013-07-25	55.02	55.23	54.48	55.16	673478
2013-07-26	54.94	55.25	54.73	54.98	580342
2013-07-29	54.73	55.33	54.44	55.10	792473
2013-07-30	55.03	56.83	53.42	56.76	2309689
2013-07-31	56.76	57.82	56.52	57.33	1440911
2013-08-01	57.70	58.05	57.41	57.94	922579
2013-08-02	57.69	58.36	57.54	58.29	673437
2013-08-05	58.08	58.46	57.40	57.50	749664
2013-08-06	57.48	57.62	56.87	57.07	644815
2013-08-07	56.63	57.22	56.51	56.53	833531
2013-08-08	56.61	57.39	56.46	57.16	694654
2013-08-09	55.98	57.49	55.98	56.92	722475
2013-08-12	56.62	56.78	56.29	56.32	842486
2013-08-13	56.66	57.62	56.33	57.30	811637
2013-08-14	57.26	57.38	56.35	56.76	919142
2013-08-15	56.35	56.67	55.91	56.33	916667
2013-08-16	55.84	56.98	55.84	56.71	965364
2013-08-19	56.45	56.67	55.90	56.32	664996
2013-08-20	56.28	56.99	56.01	56.69	561817
2013-08-21	56.62	57.09	56.56	56.77	986843
2013-08-22	56.87	57.88	56.77	57.85	632701
2013-08-23	57.85	57.99	57.43	57.69	526959
2013-08-26	57.85	58.07	57.46	57.69	481224
2013-08-27	57.59	58.46	57.20	58.03	1439899
2013-08-28	57.84	57.98	57.21	57.44	875447
2013-08-29	57.36	58.24	57.36	57.85	507221
2013-08-30	57.76	58.15	57.50	57.72	872665
2013-09-03	58.45	58.70	57.54	57.85	721229
2013-09-04	57.72	58.64	57.63	58.37	633193
2013-09-05	58.23	58.92	58.23	58.36	706946
2013-09-06	58.46	59.10	58.01	58.75	744997
2013-09-09	58.91	59.65	58.75	59.47	335828
2013-09-10	59.83	60.38	59.64	60.04	442933
2013-09-11	60.16	60.98	59.99	60.96	505662
2013-09-12	60.80	61.35	60.63	60.86	540558
2013-09-13	61.03	61.29	60.75	60.81	624331
2013-09-16	61.50	61.53	60.75	60.97	516763
2013-09-17	60.97	61.33	60.89	61.17	507106
2013-09-18	61.09	61.76	60.77	61.74	635602
2013-09-19	61.87	62.51	61.85	62.25	391364
2013-09-20	62.23	62.70	61.74	61.84	765959
2013-09-23	61.82	62.11	61.37	61.63	598779
2013-09-24	61.55	62.14	61.55	61.89	552708
2013-09-25	61.96	62.29	61.61	61.94	512871
2013-09-26	61.99	62.35	61.61	62.08	505288
2013-09-27	61.70	62.10	61.58	61.98	560181
2013-09-30	61.38	62.33	61.35	62.15	649299
2013-10-01	62.07	62.49	61.59	61.83	791055
2013-10-02	61.47	62.19	61.19	62.04	964474
2013-10-03	61.80	61.94	61.28	61.40	855438
2013-10-04	61.40	62.59	61.29	62.50	600544
2013-10-07	61.95	62.20	61.60	61.72	412745
2013-10-08	61.64	61.88	61.08	61.19	683833
2013-10-09	61.28	61.42	60.67	61.02	468700
2013-10-10	61.77	62.41	61.60	62.13	626911
2013-10-11	62.02	62.63	61.79	62.60	550726
2013-10-14	62.19	62.72	62.09	62.55	426803
2013-10-15	62.39	62.65	62.00	62.18	354398
2013-10-16	62.72	63.21	62.54	62.91	627561
2013-10-17	62.76	63.67	62.62	63.61	497138
2013-10-18	63.75	63.80	63.37	63.62	593226
2013-10-21	63.55	63.91	63.20	63.43	433676
2013-10-22	63.58	64.61	63.58	64.57	632868
2013-10-23	64.41	64.55	63.76	64.25	364165
2013-10-24	64.22	64.62	63.91	64.47	340102
2013-10-25	64.47	64.47	63.60	64.42	602398
2013-10-28	64.28	64.49	63.69	63.71	649525
2013-10-29	63.60	63.60	61.68	63.48	1749769
2013-10-30	63.10	64.07	63.03	63.29	952040
2013-10-31	63.31	63.95	63.02	63.05	747919
2013-11-01	63.08	63.41	62.32	63.11	574018
2013-11-04	63.08	63.59	62.55	63.13	790467
2013-11-05	62.97	63.22	62.54	63.12	577207
2013-11-06	63.24	63.58	63.06	63.30	412244
2013-11-07	63.32	63.59	62.39	62.53	898036
2013-11-08	62.52	63.63	62.21	63.63	689621
2013-11-11	63.57	63.71	63.20	63.26	314284
2013-11-12	62.94	63.22	62.69	62.89	544703
2013-11-13	62.72	63.75	62.65	63.73	532439
2013-11-14	63.91	64.18	63.66	63.99	395958
2013-11-15	64.05	65.10	64.05	65.08	579405
2013-11-18	65.07	65.28	63.83	64.00	653535
2013-11-19	63.98	64.14	63.55	63.70	510175
2013-11-20	63.74	63.92	62.86	62.96	437443
2013-11-21	63.19	63.33	62.95	63.07	553301
2013-11-22	63.17	63.56	63.04	63.19	1067713
2013-11-25	63.29	63.38	62.52	62.73	604172
2013-11-26	62.82	63.24	62.78	62.94	551757
2013-11-27	62.91	63.53	62.80	63.25	667831
2013-11-29	63.27	63.62	63.06	63.14	262508
2013-12-02	63.17	63.65	63.00	63.10	551080
2013-12-03	62.65	63.11	62.15	62.74	798020
2013-12-04	62.63	63.47	62.33	63.21	1369830
2013-12-05	62.98	63.66	62.84	63.37	804907
2013-12-06	64.02	64.47	63.64	64.47	702145
2013-12-09	64.46	64.87	64.46	64.86	540508
2013-12-10	64.84	65.45	64.67	65.05	950984
2013-12-11	65.06	65.15	64.02	64.29	889989
2013-12-12	64.08	64.08	63.51	63.64	657555
2013-12-13	63.63	64.14	63.45	63.53	734165
2013-12-16	63.66	64.08	63.08	63.11	1246073
2013-12-17	62.96	63.54	62.85	63.30	755103
2013-12-18	63.10	63.31	62.32	63.02	1788624
2013-12-19	63.01	63.41	62.82	63.28	1528734
2013-12-20	63.23	63.81	63.11	63.30	1976565
2013-12-23	63.49	63.76	63.25	63.65	810392
2013-12-24	63.95	64.58	63.55	64.53	225762
2013-12-26	64.80	65.43	64.16	65.34	555660
2013-12-27	65.06	65.58	65.01	65.39	582376
2013-12-30	65.38	65.48	64.79	65.21	508272
2013-12-31	65.36	65.51	64.93	65.39	454745
2014-01-02	65.23	65.32	64.41	64.59	605886
2014-01-03	64.41	64.83	64.27	64.36	381450
2014-01-06	64.70	64.70	63.91	63.95	588313
2014-01-07	64.11	64.75	63.83	64.39	768462
2014-01-08	64.37	64.75	63.98	64.49	822517
2014-01-09	64.72	65.12	64.28	64.44	508496
2014-01-10	64.60	64.75	64.11	64.32	811544
2014-01-13	63.99	64.25	63.06	63.13	664274
2014-01-14	63.16	64.21	63.16	64.20	780301
2014-01-15	64.85	65.67	64.75	65.63	973407
2014-01-16	65.51	65.85	65.48	65.63	556720
2014-01-17	65.70	65.82	65.26	65.45	437054
2014-01-21	65.86	66.41	65.47	65.68	980939
2014-01-22	65.72	65.86	65.27	65.80	667870
2014-01-23	65.23	65.41	63.85	64.25	918683
2014-01-24	63.64	63.76	62.07	62.07	825305
2014-01-27	61.94	62.73	61.32	62.13	889110
2014-01-28	62.16	62.53	61.97	62.11	439361
2014-01-29	61.71	62.75	61.68	62.10	640225
2014-01-30	62.51	62.56	61.88	62.27	566154
2014-01-31	61.48	62.03	61.15	61.21	992337
2014-02-03	61.16	61.55	59.38	59.68	1341625
2014-02-04	60.04	60.93	59.56	60.25	1054095
2014-02-05	59.92	60.51	58.75	60.22	1577658
2014-02-06	60.04	62.86	58.33	62.01	3118495
2014-02-07	62.16	62.57	61.01	61.98	1537631
2014-02-10	61.73	62.06	61.22	61.96	810680
2014-02-11	62.14	62.94	62.03	62.57	980310
2014-02-12	62.72	63.09	62.17	62.24	777768
2014-02-13	61.94	62.69	61.59	62.53	520720
2014-02-14	62.45	63.51	62.31	63.20	767003
2014-02-18	63.04	63.40	62.89	63.07	843054
2014-02-19	63.07	63.69	62.73	62.97	873235
2014-02-20	63.05	63.50	62.67	63.33	504371
2014-02-21	63.52	63.61	62.93	63.00	458856
2014-02-24	62.89	63.36	62.59	62.67	824138
2014-02-25	62.72	63.26	62.45	62.98	748632
2014-02-26	63.15	65.23	63.06	65.18	1412299
2014-02-27	65.19	66.61	65.18	66.08	1835695
2014-02-28	66.35	67.88	66.25	66.88	1718969
2014-03-03	66.17	66.73	65.69	66.61	754172
2014-03-04	67.27	67.75	66.86	67.66	849060
2014-03-05	67.55	67.71	67.06	67.39	1082677
2014-03-06	67.41	67.96	67.38	67.66	902819
2014-03-07	67.87	68.09	67.43	67.48	968673
2014-03-10	72.74	72.74	70.58	72.01	3500960
2014-03-11	71.21	71.54	69.99	70.32	1776771
2014-03-12	69.91	70.05	69.33	69.54	1709600
2014-03-13	69.92	70.44	68.99	69.45	1169721
2014-03-14	69.46	69.82	68.44	68.45	753894
2014-03-17	68.63	69.58	68.38	69.14	1397085
2014-03-18	68.96	69.63	67.73	68.56	1957866
2014-03-19	68.61	68.79	67.18	67.53	1148801
2014-03-20	67.47	68.62	67.34	68.58	1225764
2014-03-21	69.17	69.57	68.37	68.37	3437133
2014-03-24	68.89	69.19	67.64	68.01	875905
2014-03-25	68.47	68.93	67.75	67.81	572834
2014-03-26	68.04	68.24	66.30	66.33	1078515
2014-03-27	67.39	67.39	66.23	66.86	1170283
2014-03-28	66.94	67.43	66.13	66.25	1079162
2014-03-31	66.51	66.69	65.82	66.35	1774649
2014-04-01	66.89	67.14	66.28	67.00	1195715
2014-04-02	66.85	67.98	66.77	67.89	1156414
2014-04-03	68.01	68.37	67.42	67.80	994916
2014-04-04	68.31	68.58	66.40	66.49	817210
2014-04-07	66.37	66.79	65.46	65.64	1113632
2014-04-08	65.84	66.54	65.51	66.29	893615
2014-04-09	66.43	67.26	66.20	67.26	620833
2014-04-10	67.16	67.34	65.45	65.45	761383
2014-04-11	65.20	65.30	64.33	64.39	1281498
2014-04-14	64.99	65.45	64.48	64.93	790688
2014-04-15	65.12	65.49	64.52	65.37	499285
2014-04-16	65.95	66.75	65.82	66.56	522031
2014-04-17	66.33	66.95	66.17	66.51	622438
2014-04-21	66.41	66.79	66.21	66.55	414762
2014-04-22	66.55	66.81	66.31	66.65	416108
2014-04-23	66.66	66.93	66.51	66.67	337644
2014-04-24	66.79	66.88	65.65	65.71	682319
2014-04-25	65.62	65.99	65.32	65.51	553357
2014-04-28	65.95	66.08	64.86	65.25	683062
2014-04-29	65.59	66.30	65.58	66.00	439668
2014-04-30	66.06	66.87	65.82	66.73	418436
2014-05-01	66.50	66.73	65.96	66.48	565718
2014-05-02	66.42	66.87	65.96	66.01	698420
2014-05-05	65.71	66.17	65.39	65.97	956870
2014-05-06	66.10	66.36	65.50	65.86	789193
2014-05-07	66.01	66.25	62.85	63.51	3486251
2014-05-08	63.43	64.52	63.21	63.29	1465722
2014-05-09	63.23	63.66	62.89	63.20	911937
2014-05-12	63.44	64.27	63.40	63.70	719167
2014-05-13	63.76	64.01	63.07	63.13	767756
2014-05-14	63.17	63.63	62.58	63.36	758978
2014-05-15	63.17	63.24	61.92	62.65	1037282
2014-05-16	62.39	62.81	61.46	62.77	1146104
2014-05-19	62.52	63.97	62.41	63.55	776366
2014-05-20	63.37	63.91	63.17	63.79	1308105
2014-05-21	64.02	64.61	63.89	64.53	991121
2014-05-22	64.40	65.83	64.07	65.67	1919959
2014-05-23	65.25	65.72	65.17	65.64	1405430
2014-05-27	65.97	66.39	65.84	66.09	932145
2014-05-28	66.09	66.61	65.90	66.29	775333
2014-05-29	66.53	66.73	65.80	66.72	484709
2014-05-30	66.64	66.71	66.22	66.35	696192
2014-06-02	66.41	66.74	66.08	66.58	725255
2014-06-03	66.29	66.66	66.04	66.14	880481
2014-06-04	66.11	66.92	65.79	66.81	542210
2014-06-05	66.90	68.01	66.53	67.81	911097
2014-06-06	67.75	67.99	67.38	67.98	390032
2014-06-09	67.91	68.03	67.42	67.65	371037
2014-06-10	67.36	67.84	66.64	67.80	516484
2014-06-11	67.40	68.02	66.94	67.59	468506
2014-06-12	67.48	67.59	66.63	66.69	415684
2014-06-13	66.73	66.96	66.60	66.94	467568
2014-06-16	66.83	67.08	66.24	66.35	483756
2014-06-17	66.36	66.39	65.64	65.69	1282037
2014-06-18	65.86	65.95	64.79	64.99	1862571
2014-06-19	65.16	65.55	64.88	64.89	1523176
2014-06-20	64.81	65.11	64.52	64.78	3577123
2014-06-23	63.63	63.63	61.48	61.61	3390943
2014-06-24	61.52	62.02	60.90	61.48	1757103
2014-06-25	61.50	61.84	60.91	61.20	1216727
2014-06-26	60.94	61.54	60.23	61.53	2000017
2014-06-27	61.35	61.43	60.95	61.37	1271124
2014-06-30	61.33	61.89	61.03	61.69	1721865
2014-07-01	61.72	61.88	61.34	61.53	1147432
2014-07-02	61.38	61.71	61.00	61.15	1012375
2014-07-03	61.36	61.99	61.22	61.86	447120
2014-07-07	61.65	61.74	61.09	61.32	599186
2014-07-08	61.31	61.31	60.44	60.52	1046553
2014-07-09	60.85	60.95	60.43	60.72	826209
2014-07-10	60.04	60.38	59.53	59.92	1463885
2014-07-11	60.00	60.13	59.79	60.02	637391
2014-07-14	59.40	59.83	59.34	59.65	805806
2014-07-15	60.85	61.16	59.66	59.89	2003705
2014-07-16	60.32	60.34	59.72	60.00	905172
2014-07-17	59.69	60.05	59.25	59.27	1032404
2014-07-18	59.34	59.99	59.01	59.92	716167
2014-07-21	59.86	60.17	59.37	59.40	507229
2014-07-22	59.75	59.87	59.41	59.62	600724
2014-07-23	59.61	59.74	59.42	59.62	537734
2014-07-24	59.79	59.79	59.29	59.34	810481
2014-07-25	59.26	59.73	59.12	59.17	648316
2014-07-28	59.31	59.71	58.94	59.31	2358909
2014-07-29	59.42	59.58	58.95	58.96	875410
2014-07-30	58.96	59.25	57.97	58.08	1673457
2014-07-31	58.02	58.46	56.33	56.52	1649071
2014-08-01	56.29	56.87	56.28	56.74	962074
2014-08-04	56.76	57.07	56.54	56.84	1242948
2014-08-05	56.61	56.71	55.87	56.16	1111574
2014-08-06	56.07	56.32	55.90	56.16	743526
2014-08-07	56.26	56.35	55.51	55.62	516485
2014-08-08	55.90	56.38	55.71	56.30	734550
2014-08-11	56.48	56.85	56.21	56.24	609545
2014-08-12	56.20	56.50	55.93	56.15	599089
2014-08-13	56.42	56.80	56.06	56.06	974527
2014-08-14	56.32	57.54	56.32	57.20	3628500
2014-08-15	57.75	57.91	56.58	57.23	1785237
2014-08-18	57.55	57.95	57.48	57.55	1483921
2014-08-19	57.53	57.68	57.39	57.49	805238
2014-08-20	57.49	57.95	57.29	57.56	1026540
2014-08-21	57.69	57.69	57.10	57.14	1219665
2014-08-22	57.07	57.41	56.36	56.64	1136348
2014-08-25	56.98	57.05	56.65	56.79	852587
2014-08-26	56.95	57.18	56.57	56.68	994657
2014-08-27	56.79	57.18	56.78	56.95	1189732
2014-08-28	56.85	57.51	56.80	57.32	1790670
2014-08-29	57.33	57.68	57.11	57.32	764474
2014-09-02	57.43	57.48	56.77	57.17	1051717
2014-09-03	57.30	57.47	56.83	56.94	679812
2014-09-04	56.98	57.17	56.67	56.71	1087806
2014-09-05	56.62	56.87	56.43	56.85	540728
2014-09-08	56.86	57.76	56.86	57.30	1569877
2014-09-09	56.97	57.40	55.35	55.47	1497921
2014-09-10	55.47	55.48	54.60	55.04	1768399
2014-09-11	54.81	55.62	54.73	55.11	1359332
2014-09-12	55.17	55.18	53.80	54.10	1625247
2014-09-15	54.08	55.17	53.96	54.92	1962507
2014-09-16	54.92	54.97	54.50	54.79	1000922
2014-09-17	55.03	55.05	53.10	53.12	3480006
2014-09-18	53.19	53.51	52.64	52.75	2468166
2014-09-19	52.89	52.90	52.39	52.53	1552310
2014-09-22	52.66	52.75	52.31	52.34	1084672
2014-09-23	52.35	52.47	52.00	52.02	860457
2014-09-24	52.00	52.10	51.55	51.57	1415354
2014-09-25	51.38	51.43	50.33	50.45	1952129
2014-09-26	50.38	50.65	50.31	50.45	1103185
2014-09-29	50.15	50.32	49.66	49.79	1164519
2014-09-30	49.72	50.05	49.38	49.56	3674298
2014-10-01	49.13	49.53	48.67	48.80	2137473
2014-10-02	48.62	49.49	48.53	49.34	2330621
2014-10-03	49.61	49.75	49.25	49.37	1533619
2014-10-06	49.59	49.95	49.38	49.39	1355935
2014-10-07	48.93	48.94	47.64	47.65	2352764
2014-10-08	47.72	47.83	47.09	47.55	2193317
2014-10-09	47.59	47.72	46.17	46.35	1566874
2014-10-10	46.23	46.73	45.62	45.71	1163933
2014-10-13	45.74	46.13	44.70	44.72	1298522
2014-10-14	44.61	46.41	44.23	45.77	1987716
2014-10-15	45.68	47.24	44.69	47.06	2632019
2014-10-16	46.87	48.95	46.58	48.65	2593083
2014-10-17	49.09	49.99	48.63	48.95	1752233
2014-10-20	48.82	49.26	48.82	49.22	1215961
2014-10-21	49.61	51.15	49.45	51.09	1618032
2014-10-22	51.65	51.71	50.56	50.65	2326590
2014-10-23	51.26	51.37	50.27	50.42	1650783
2014-10-24	50.38	50.59	49.64	50.37	1036089
2014-10-27	49.89	49.90	48.87	49.21	1051373
2014-10-28	49.49	50.08	49.28	50.07	1397959
2014-10-29	50.00	50.26	49.01	49.80	2195914
2014-10-30	48.09	50.67	47.79	50.37	2971119
2014-10-31	50.75	50.89	49.47	49.70	2731689
2014-11-03	49.81	50.01	48.61	48.75	1355675
2014-11-04	48.88	48.95	48.27	48.34	1317383
2014-11-05	48.57	49.11	48.34	49.07	1038471
2014-11-06	49.17	49.62	48.90	49.60	1225297
2014-11-07	49.60	49.79	49.23	49.40	1380858
2014-11-10	49.34	49.68	49.12	49.21	1018775
2014-11-11	49.22	49.60	49.11	49.24	1374099
2014-11-12	49.12	49.24	48.82	49.19	660322
2014-11-13	49.31	49.45	49.05	49.16	177409
2014-11-14	48.87	49.26	48.82	49.07	768590
2014-11-17	49.06	49.44	48.76	48.81	1064550
2014-11-18	48.90	49.36	48.78	49.21	1461270
2014-11-19	49.22	49.22	48.65	48.85	751856
2014-11-20	48.57	48.88	48.36	48.50	1488706
2014-11-21	49.30	49.54	48.82	48.96	1191093
2014-11-24	48.96	49.24	48.63	49.16	1567200
2014-11-25	49.22	49.25	48.69	48.71	918133
2014-11-26	48.52	48.71	48.10	48.26	849354
2014-11-28	48.04	48.30	47.05	47.14	545992
2014-12-01	47.05	47.42	46.54	46.58	1517909
2014-12-02	46.45	47.01	46.38	46.86	1158164
2014-12-03	46.79	47.76	46.54	47.70	1883999
2014-12-04	47.56	48.12	47.55	47.88	973718
2014-12-05	48.02	49.76	47.90	49.36	2187110
2014-12-08	49.30	49.34	48.58	48.71	1197792
2014-12-09	48.45	48.87	48.22	48.82	910934
2014-12-10	48.58	48.85	47.65	47.80	1259174
2014-12-11	47.67	48.73	47.67	48.37	1934456
2014-12-12	48.04	48.10	47.65	47.66	1887092
2014-12-15	48.23	48.54	47.56	47.65	1644908
2014-12-16	47.50	48.24	47.00	47.06	1292672
2014-12-17	47.27	48.54	47.10	48.53	1054314
2014-12-18	50.01	50.02	48.00	48.96	1805721
2014-12-19	49.26	49.54	48.94	49.36	2470900
2014-12-22	49.21	49.50	48.38	48.97	1405407
2014-12-23	49.05	50.22	49.01	50.19	1249997
2014-12-24	50.12	50.25	49.81	50.04	361247
2014-12-26	50.23	50.26	49.85	49.88	518255
2014-12-29	49.67	50.17	49.66	49.94	670885
2014-12-30	49.81	50.18	49.70	49.87	602892
2014-12-31	49.92	50.21	49.34	49.42	944749
2015-01-02	49.47	49.47	48.49	49.37	1001208
2015-01-05	49.00	49.08	48.02	48.29	1054775
2015-01-06	48.39	49.35	48.16	48.60	1440861
2015-01-07	48.92	49.16	48.51	48.96	739663
2015-01-08	49.30	50.20	49.22	50.18	1156338
2015-01-09	50.42	50.53	49.69	49.86	976613
2015-01-12	50.69	51.51	49.61	51.30	1965594
2015-01-13	51.54	52.07	50.63	51.50	1770040
2015-01-14	50.75	51.10	50.10	51.06	1143594
2015-01-15	51.24	51.48	50.38	50.38	1340577
2015-01-16	50.37	50.60	49.85	50.51	1175939
2015-01-20	50.44	50.77	49.75	50.18	608029
2015-01-21	50.00	50.72	49.86	50.59	670941
2015-01-22	50.61	51.59	50.53	51.47	696005
2015-01-23	51.51	51.51	50.13	50.19	608123
2015-01-26	50.11	50.70	49.82	50.46	643201
2015-01-27	49.73	50.93	49.66	50.60	706689
2015-01-28	50.98	50.98	49.43	49.53	573362
2015-01-29	49.66	50.00	49.01	49.48	832374
2015-01-30	49.02	50.36	48.88	49.83	1054157
2015-02-02	50.19	50.30	49.34	50.12	771797
2015-02-03	50.25	51.68	50.23	51.53	1602865
2015-02-04	51.39	51.77	50.67	51.02	1292086
2015-02-05	49.48	54.55	48.31	53.78	3838240
2015-02-06	53.60	54.11	52.63	53.49	1717908
2015-02-09	53.20	53.93	53.20	53.43	1171815
2015-02-10	53.37	53.56	52.93	53.35	696979
2015-02-11	53.18	53.83	53.04	53.64	888536
2015-02-12	53.79	54.99	53.79	54.80	1214960
2015-02-13	54.80	55.29	54.74	55.18	1096470
2015-02-17	54.86	55.95	54.68	55.83	1405678
2015-02-18	55.72	56.00	55.36	55.49	1286908
2015-02-19	55.05	55.44	54.86	55.23	956974
2015-02-20	55.18	55.48	54.79	55.47	637958
2015-02-23	55.31	55.42	55.07	55.24	577632
2015-02-24	55.30	55.70	55.09	55.32	817452
2015-02-25	55.44	55.84	55.12	55.69	701832
2015-02-26	55.53	55.71	54.92	55.13	734403
2015-02-27	55.13	55.22	54.80	54.95	674496
2015-03-02	55.03	55.98	54.54	55.97	581063
2015-03-03	55.69	56.09	55.26	55.46	464796
2015-03-04	55.06	55.21	54.63	54.82	637249
2015-03-05	54.84	54.85	53.77	54.01	547207
2015-03-06	53.59	53.72	52.82	53.04	1128297
2015-03-09	53.09	53.56	52.84	53.13	1048475
2015-03-10	52.60	52.88	51.85	51.94	1255954
2015-03-11	51.94	52.38	51.80	52.19	569658
2015-03-12	52.39	52.56	52.02	52.53	650030
2015-03-13	52.26	52.52	51.89	52.21	887762
2015-03-16	52.17	52.38	51.68	52.07	949970
2015-03-17	51.72	52.20	51.25	51.43	1025748
2015-03-18	51.15	51.68	50.37	51.30	1324730
2015-03-19	51.08	51.37	50.82	51.09	913728
2015-03-20	51.35	51.77	50.87	51.67	1185773
2015-03-23	51.74	52.31	51.50	51.83	911960
2015-03-24	51.73	51.73	51.04	51.15	856248
2015-03-25	51.17	51.27	50.23	50.23	834741
2015-03-26	50.18	50.56	49.92	50.40	1188916
2015-03-27	49.93	50.32	49.31	49.41	1336658
2015-03-30	49.60	50.18	49.50	50.09	967868
2015-03-31	49.92	50.10	49.48	49.61	1488477
2015-04-01	49.66	49.73	48.88	49.41	1196388
2015-04-02	49.20	49.48	49.13	49.14	663709
2015-04-06	49.00	49.70	49.00	49.54	1526801
2015-04-07	49.58	50.05	49.55	49.62	739644
2015-04-08	49.84	50.00	49.52	49.66	809881
2015-04-09	49.74	49.79	49.37	49.71	1691802
2015-04-10	49.88	50.59	49.66	50.59	2573090
2015-04-13	50.45	51.38	50.32	50.88	916905
2015-04-14	50.51	50.95	50.22	50.71	1237936
2015-04-15	50.89	51.90	50.78	51.71	1270631
2015-04-16	51.56	51.64	51.19	51.28	883462
2015-04-17	50.75	51.02	50.23	50.28	1006068
2015-04-20	50.38	50.73	50.18	50.35	822206
2015-04-21	50.35	50.67	49.75	50.22	972353
2015-04-22	50.23	50.38	50.00	50.36	755119
2015-04-23	50.39	50.94	50.25	50.78	712260
2015-04-24	50.83	51.07	50.69	50.76	767140
2015-04-27	50.96	51.11	50.65	51.00	1755118
2015-04-28	51.04	51.29	50.66	51.22	1035988
2015-04-29	50.97	52.15	50.76	51.93	819323
2015-04-30	51.76	52.00	51.19	51.40	647268
2015-05-01	51.64	52.32	51.61	52.19	838170
2015-05-04	52.19	52.72	52.19	52.32	673488
2015-05-05	52.48	52.79	51.40	51.42	490448
2015-05-06	51.71	51.87	51.09	51.56	450055
2015-05-07	51.39	51.70	51.04	51.52	523410
2015-05-08	52.00	52.96	52.00	52.82	1514813
2015-05-11	51.46	52.65	51.37	52.58	2105760
2015-05-12	52.06	52.15	49.40	50.06	3899811
2015-05-13	50.07	51.21	49.21	51.02	2572807
2015-05-14	51.29	51.29	50.30	50.51	1128428
2015-05-15	50.40	50.59	50.24	50.57	624306
2015-05-18	50.52	50.52	49.73	49.99	728278
2015-05-19	49.87	50.16	49.43	49.69	674625
2015-05-20	49.83	49.83	49.42	49.61	438359
2015-05-21	49.57	50.16	49.41	50.08	610102
2015-05-22	50.06	50.61	49.95	50.49	673149
2015-05-26	50.21	50.44	49.90	50.02	772692
2015-05-27	50.04	50.34	49.74	50.22	680856
2015-05-28	50.04	50.23	49.89	50.19	740345
2015-05-29	50.12	50.18	49.34	49.54	1055533
2015-06-01	49.66	49.66	48.91	49.05	981561
2015-06-02	48.96	49.30	48.68	48.90	1945336
2015-06-03	49.07	49.92	48.76	49.86	842728
2015-06-04	49.47	49.74	48.88	48.94	624239
2015-06-05	48.86	49.14	48.40	48.59	630704
2015-06-08	48.45	48.59	48.06	48.17	839290
2015-06-09	48.23	48.38	47.66	47.78	820217
2015-06-10	48.22	48.36	47.70	48.14	1117110
2015-06-11	48.24	48.64	47.93	48.11	714744
2015-06-12	48.00	48.08	47.59	47.71	726695
2015-06-15	47.46	47.61	47.26	47.58	696257
2015-06-16	47.50	48.08	47.34	47.98	513222
2015-06-17	48.10	48.49	47.71	48.21	486299
2015-06-18	48.40	48.66	48.11	48.36	590163
2015-06-19	48.22	48.53	47.58	47.61	996961
2015-06-22	47.82	47.91	47.61	47.85	456897
2015-06-23	47.87	47.96	47.56	47.67	669512
2015-06-24	47.63	47.86	46.37	46.40	1208284
2015-06-25	46.58	46.74	46.04	46.11	982191
2015-06-26	46.13	46.49	46.11	46.35	1431055
2015-06-29	45.95	46.06	44.85	44.86	735957
2015-06-30	45.24	45.68	44.35	45.54	1691075
2015-07-01	45.70	45.70	44.77	44.88	1400895
2015-07-02	45.03	45.11	44.23	44.59	868321
2015-07-06	43.94	44.35	43.50	43.59	1008420
2015-07-07	43.59	43.65	42.58	43.32	1246557
2015-07-08	42.94	43.01	42.14	42.22	623524
2015-07-09	42.78	42.97	42.11	42.18	767442
2015-07-10	42.63	42.97	42.49	42.91	634458
2015-07-13	43.15	43.51	43.01	43.49	498307
2015-07-14	43.37	44.12	43.14	44.11	867163
2015-07-15	43.84	44.15	43.49	43.59	936296
2015-07-16	43.68	43.79	43.44	43.56	547864
2015-07-17	43.37	43.40	42.99	43.11	964398
2015-07-20	43.03	43.29	42.80	42.86	957245
2015-07-21	42.90	43.16	42.39	42.45	576291
2015-07-22	42.39	42.62	42.19	42.32	588304
2015-07-23	42.55	42.64	42.14	42.34	698331
2015-07-24	42.22	42.45	41.27	41.44	866598
2015-07-27	41.09	41.36	40.79	40.92	757870
2015-07-28	41.07	41.88	40.92	41.80	735404
2015-07-29	41.99	42.16	41.54	41.66	774690
2015-07-30	41.69	42.23	41.32	41.92	655473
2015-07-31	42.12	42.22	41.67	42.06	724056
2015-08-03	42.07	42.27	41.44	42.00	1151494
2015-08-04	41.96	42.68	41.60	42.19	724259
2015-08-05	42.45	42.85	42.00	42.03	842781
2015-08-06	41.91	43.57	41.54	42.52	1492103
2015-08-07	42.37	42.51	41.00	41.05	944420
2015-08-10	41.35	42.76	41.13	42.65	1184584
2015-08-11	42.14	42.14	41.75	41.87	850093
2015-08-12	41.35	41.62	40.91	41.07	939436
2015-08-13	40.90	40.92	40.11	40.28	1087963
2015-08-14	40.31	40.44	40.11	40.30	992391
2015-08-17	40.81	41.43	40.30	41.35	663599
2015-08-18	41.24	41.46	40.93	41.13	682519
2015-08-19	40.83	40.96	40.18	40.70	834960
2015-08-20	40.44	40.50	39.78	39.78	599195
2015-08-21	39.44	39.75	38.68	38.68	1356137
2015-08-24	37.05	38.69	36.63	37.38	1910118
2015-08-25	38.41	38.44	34.78	34.89	2801366
2015-08-26	35.49	35.55	34.19	34.90	3731357
2015-08-27	35.52	37.15	35.44	36.67	1789500
2015-08-28	36.11	36.81	35.17	36.74	1462992
2015-08-31	36.67	37.03	35.99	36.67	1134204
2015-09-01	35.76	36.15	34.99	35.13	1279175
2015-09-02	35.67	36.15	34.72	36.15	1830057
2015-09-03	36.38	36.92	36.08	36.67	1340816
2015-09-04	36.16	36.24	35.73	35.95	1320743
2015-09-08	36.58	36.87	36.32	36.68	1026135
2015-09-09	36.98	37.25	35.73	35.82	794731
2015-09-10	35.70	36.01	35.18	35.82	1144158
2015-09-11	35.69	36.24	35.59	36.05	1108466
2015-09-14	35.96	36.05	34.76	34.92	1061601
2015-09-15	35.11	35.30	34.69	34.89	1905746
2015-09-16	34.95	35.33	34.72	34.77	2415114
2015-09-17	34.83	34.98	33.54	33.62	2690268
2015-09-18	33.59	33.72	32.56	32.72	4183084
2015-09-21	32.86	33.08	32.34	32.50	2172781
2015-09-22	32.02	32.24	31.82	32.11	3650600
2015-09-23	32.42	32.72	31.37	31.50	2445153
2015-09-24	30.98	31.04	29.82	30.30	2895048
2015-09-25	30.59	30.78	29.70	29.86	1573843
2015-09-28	29.33	30.23	28.23	28.59	2641599
2015-09-29	28.59	29.31	28.32	28.54	2195886
2015-09-30	28.81	29.64	28.81	29.39	1980809
2015-10-01	29.46	29.72	29.09	29.35	2160903
2015-10-02	28.94	30.38	28.85	30.37	1540270
2015-10-05	30.58	31.47	30.52	31.04	1851474
2015-10-06	31.03	31.87	30.91	31.41	2407634
2015-10-07	31.31	32.40	31.24	32.35	2813457
2015-10-08	32.25	33.95	32.18	33.54	2850177
2015-10-09	33.60	33.84	32.94	33.35	1624579
2015-10-12	33.27	33.30	32.16	32.52	1132700
2015-10-13	30.17	31.76	30.17	31.50	5934965
2015-10-14	31.36	33.81	31.21	33.40	3061312
2015-10-15	33.36	33.66	31.89	32.97	2799924
2015-10-16	33.12	33.12	32.55	32.76	1176605
2015-10-19	32.35	33.05	32.18	32.46	1437750
2015-10-20	32.42	33.11	32.21	32.52	1854940
2015-10-21	32.60	32.60	31.50	31.55	2069395
2015-10-22	31.94	32.64	31.85	32.38	1623481
2015-10-23	32.71	32.83	32.41	32.50	1115871
2015-10-26	32.40	32.64	31.93	31.99	895735
2015-10-27	32.32	32.32	31.10	31.45	1373333
2015-10-28	31.58	32.57	31.34	32.51	1730861
2015-10-29	32.12	34.68	31.55	34.46	4248059
2015-10-30	34.59	35.95	34.47	35.28	3771784
2015-11-02	35.35	35.98	35.34	35.69	2289673
2015-11-03	35.59	36.47	35.39	35.85	1550982
2015-11-04	35.88	36.78	35.73	35.97	1291076
2015-11-05	35.83	36.35	35.75	35.94	1367535
2015-11-06	35.67	35.99	35.03	35.54	1101818
2015-11-09	35.42	35.65	34.75	35.18	969922
2015-11-10	35.04	35.17	34.45	34.80	693867
2015-11-11	34.85	34.93	34.20	34.46	766975
2015-11-12	34.03	34.79	33.85	34.45	1061447
2015-11-13	34.43	35.62	34.35	35.17	1007775
2015-11-16	35.16	36.03	35.09	35.95	1222402
2015-11-17	36.02	36.73	35.64	36.33	1591262
2015-11-18	36.44	37.58	36.42	37.29	3215928
2015-11-19	37.16	37.51	36.83	36.93	698729
2015-11-20	37.02	37.13	36.24	36.32	898356
2015-11-23	36.25	36.70	35.96	36.31	997972
2015-11-24	36.21	37.11	35.84	36.96	1184543
2015-11-25	36.86	37.33	36.66	37.03	728612
2015-11-27	36.92	37.29	36.35	36.56	259024
2015-11-30	36.71	37.58	36.59	37.24	1501931
2015-12-01	37.41	37.41	36.07	36.37	1173545
2015-12-02	36.27	37.11	35.53	35.65	1499032
2015-12-03	35.81	36.80	35.69	36.33	1631605
2015-12-04	36.34	36.99	35.95	36.78	1146352
2015-12-07	36.48	36.57	35.56	35.89	1295064
2015-12-08	35.52	35.73	34.66	34.67	1524826
2015-12-09	34.98	36.14	34.78	35.09	1863407
2015-12-10	34.91	35.18	34.14	34.21	1179270
2015-12-11	33.41	33.63	32.82	32.94	1399157
2015-12-14	32.91	32.91	31.57	32.12	2257652
2015-12-15	32.50	32.90	32.24	32.84	1499887
2015-12-16	32.97	33.64	32.74	33.52	1205648
2015-12-17	33.47	33.59	32.42	32.53	1415103
2015-12-18	32.37	33.23	32.28	32.87	2243372
2015-12-21	33.12	33.82	32.87	33.14	1221993
2015-12-22	33.32	34.33	33.20	34.01	892500
2015-12-23	34.40	35.73	34.33	35.34	958552
2015-12-24	35.40	35.49	34.91	35.17	363400
2015-12-28	34.93	35.04	34.49	34.60	710218
2015-12-29	34.76	35.21	34.38	35.00	724251
2015-12-30	34.80	35.14	34.38	34.40	628128
2015-12-31	34.22	34.59	33.91	33.91	699493
2016-01-04	32.77	33.03	32.06	32.91	1749421
2016-01-05	32.97	33.41	32.36	32.57	1413958
2016-01-06	31.97	32.05	31.01	31.21	1450050
2016-01-07	30.76	31.40	30.24	30.96	2157464
2016-01-08	31.15	31.65	30.84	30.91	1548589
2016-01-11	31.03	31.17	30.22	30.47	1502993
2016-01-12	30.93	31.06	30.04	30.81	1266404
2016-01-13	30.85	31.21	29.59	29.75	1259863
2016-01-14	29.86	30.79	29.33	30.64	1478878
2016-01-15	29.69	30.54	29.63	30.37	1453186
2016-01-19	30.74	30.78	29.45	30.17	1689733
2016-01-20	29.75	30.36	28.99	30.17	1700857
2016-01-21	29.98	31.04	29.98	30.43	1593656
2016-01-22	30.89	31.30	29.98	30.55	1731315
2016-01-25	30.25	30.42	29.14	29.16	949479
2016-01-26	29.44	30.30	29.32	30.18	1250615
2016-01-27	29.96	31.00	29.85	30.08	1125448
2016-01-28	30.42	30.56	29.62	30.00	669691
2016-01-29	30.20	31.00	29.98	30.95	975184
2016-02-01	30.55	30.99	29.76	30.91	1101611
2016-02-02	30.51	30.62	29.73	29.92	1198977
2016-02-03	30.34	31.28	29.42	31.27	897001
2016-02-04	31.43	34.01	31.41	32.58	1917960
2016-02-05	32.47	33.18	31.87	32.02	1029099
2016-02-08	31.66	31.71	29.68	30.29	1753030
2016-02-09	29.94	30.43	29.33	29.92	3426624
2016-02-10	30.18	30.99	29.60	29.65	1297451
2016-02-11	29.05	29.77	27.94	29.06	2171040
2016-02-12	29.05	30.43	28.53	30.37	1225143
2016-02-16	30.43	31.93	29.96	31.88	1995148
2016-02-17	32.28	33.44	32.16	32.81	1361629
2016-02-18	33.01	33.07	31.68	32.14	1224737
2016-02-19	32.00	32.00	31.08	31.15	686211
2016-02-22	31.47	32.79	31.41	32.78	1290915
2016-02-23	32.47	33.03	31.55	31.75	936248
2016-02-24	31.23	32.19	30.92	32.06	684035
2016-02-25	32.10	32.41	31.41	32.39	643994
2016-02-26	32.71	33.31	32.53	32.98	940907
2016-02-29	32.92	33.37	32.62	32.62	1344832
2016-03-01	32.62	32.62	32.62	33.26	943332
2016-03-02	32.75	33.29	32.56	32.93	1332987
2016-03-03	32.74	33.55	32.55	33.46	1376516
2016-03-04	33.62	36.27	33.51	35.08	2103488
2016-03-07	35.11	36.22	34.93	35.37	1420953
2016-03-08	34.98	35.17	33.11	33.55	1531615
2016-03-09	33.78	34.48	33.72	33.75	1433922
2016-03-10	33.88	34.49	33.47	33.98	953969
2016-03-11	34.49	35.22	34.49	34.79	1204752
2016-03-14	34.61	35.04	34.36	34.72	923766
2016-03-15	34.72	34.72	34.72	33.90	710934
2016-03-16	33.85	34.89	33.81	34.82	660740
2016-03-17	34.91	36.04	34.88	35.80	877243
2016-03-18	36.01	36.34	35.34	35.43	1062073
2016-03-21	35.45	36.09	35.44	35.81	754427
2016-03-22	35.46	36.35	35.42	36.16	1138605
2016-03-23	35.91	36.25	35.73	35.87	1043458
2016-03-24	35.54	35.76	34.75	35.14	1288509
2016-03-28	35.19	36.23	34.88	35.26	1193725
2016-03-29	35.04	35.61	34.44	35.58	867388
2016-03-30	36.02	36.42	35.70	35.77	1373681
2016-03-31	35.77	35.80	34.68	34.98	1086432
2016-04-01	34.59	34.97	34.16	34.92	969404
2016-04-04	34.75	34.85	33.71	33.97	1163880
2016-04-05	33.64	33.99	33.02	33.07	1534308
2016-04-06	32.97	33.19	31.99	32.82	1545564
2016-04-07	32.68	32.68	31.82	31.98	1414046
2016-04-08	32.41	32.86	32.21	32.48	1173660
2016-04-11	32.70	32.93	32.25	32.40	1035953
2016-04-12	32.52	33.09	32.41	32.93	787232
2016-04-13	33.37	34.36	33.27	34.33	1094091
2016-04-14	34.47	34.53	33.81	34.25	2376737
2016-04-15	34.37	34.82	34.17	34.58	1621952
2016-04-18	34.53	34.88	34.26	34.78	1333497
2016-04-19	34.92	36.23	34.83	36.23	1803867
2016-04-20	36.22	37.42	36.06	37.09	1639293
2016-04-21	36.74	38.05	36.73	37.09	2120552
2016-04-22	37.26	37.79	37.03	37.22	941925
2016-04-25	37.10	37.59	36.85	36.98	994587
2016-04-26	37.06	37.57	36.98	37.50	962711
2016-04-27	37.44	38.42	37.43	38.22	1252168
2016-04-28	37.71	38.25	37.51	37.71	1121955
2016-04-29	37.51	37.78	37.07	37.49	1563678
2016-05-02	37.48	37.82	37.04	37.80	1613874
2016-05-03	37.80	41.09	37.80	41.01	4246420
2016-05-04	40.82	41.45	40.45	41.11	2115548
2016-05-05	41.53	42.00	41.09	41.20	1928757
2016-05-06	41.15	41.76	41.04	41.60	1410431
2016-05-09	41.35	41.48	40.35	40.38	1413451
2016-05-10	40.55	41.08	40.29	40.85	2811176
2016-05-11	40.86	41.15	40.66	40.73	1887017
2016-05-12	41.65	42.15	40.61	40.72	1970398
2016-05-13	40.72	40.87	39.86	39.86	1275459
2016-05-16	40.10	40.92	39.92	40.73	1960853
2016-05-17	40.68	41.51	40.61	40.86	2359673
2016-05-18	40.57	40.91	39.51	39.55	1893078
2016-05-19	39.34	39.94	38.91	39.61	1977812
2016-05-20	39.96	40.76	39.91	40.30	1626888
2016-05-23	40.30	41.69	40.21	41.11	2307508
2016-05-24	41.47	41.60	40.85	41.02	1867845
2016-05-25	41.19	42.30	41.05	41.93	2346180
2016-05-26	42.10	42.30	41.24	41.47	1314030
2016-05-27	41.41	41.80	41.23	41.70	841848
2016-05-31	41.76	41.85	41.14	41.15	1069299
2016-06-01	40.98	41.35	40.07	41.33	1398545
2016-06-02	41.15	41.62	40.75	41.61	904197
2016-06-03	41.68	42.46	41.58	42.33	1701299
2016-06-06	42.51	43.33	42.34	43.04	1379395
2016-06-07	43.10	43.52	42.77	43.10	1094527
2016-06-08	43.36	43.82	43.11	43.72	2674582
2016-06-09	43.29	43.76	42.90	43.63	1882877
2016-06-10	42.98	43.16	42.07	43.03	1260778
2016-06-13	42.90	43.35	41.92	41.93	1269442
2016-06-14	41.73	42.17	41.27	41.72	927397
2016-06-15	41.99	42.70	41.72	42.10	814337
2016-06-16	41.72	42.49	41.11	42.46	889916
2016-06-17	42.64	42.86	41.79	41.85	1795144
2016-06-20	42.43	43.29	42.08	42.13	1811570
2016-06-21	42.13	42.13	41.39	41.80	1664282
2016-06-22	42.01	42.83	41.96	42.23	1502396
2016-06-23	42.65	42.99	42.43	42.72	1651595
2016-06-24	41.18	41.65	38.98	39.10	1876581
2016-06-27	38.73	38.73	36.22	36.44	2402415
2016-06-28	37.22	37.99	36.93	37.92	1912101
2016-06-29	38.51	39.50	38.36	39.30	1342259
2016-06-30	39.44	40.13	38.78	40.13	1327162
2016-07-01	40.05	40.86	39.76	39.92	1132229
2016-07-05	39.64	39.64	38.59	38.74	1604196
2016-07-06	38.53	38.62	37.49	38.27	2541408
2016-07-07	38.52	39.39	38.47	38.82	768058
2016-07-08	39.37	40.41	39.37	40.28	1023303
2016-07-11	40.47	40.84	40.21	40.23	761931
2016-07-12	40.73	41.98	40.73	41.67	1248453
2016-07-13	41.85	41.99	41.34	41.85	1182677
2016-07-14	42.39	42.63	41.91	42.15	1074338
2016-07-15	42.24	42.57	41.97	42.34	958422
2016-07-18	42.17	42.48	41.56	42.45	728746
2016-07-19	42.30	42.46	41.89	41.96	1176555
2016-07-20	41.99	42.24	41.68	42.19	1517229
2016-07-21	42.08	42.26	41.34	41.59	723786
2016-07-22	41.48	42.05	41.24	41.71	652802
2016-07-25	41.70	41.88	41.31	41.55	1088102
2016-07-26	41.66	42.39	41.55	42.29	1187458
2016-07-27	42.26	42.47	41.38	41.79	818420
2016-07-28	41.63	41.89	41.13	41.65	659491
2016-07-29	41.41	41.41	40.56	41.20	1061391
2016-08-01	41.15	41.20	40.38	40.96	922544
2016-08-02	40.95	41.02	40.05	40.43	1103084
2016-08-03	40.29	42.33	39.55	41.77	2193649
2016-08-04	41.73	42.09	41.51	41.93	1205194
2016-08-05	42.28	42.36	41.77	41.81	930563
2016-08-08	41.93	42.26	41.71	41.99	663406
2016-08-09	42.12	42.18	41.43	41.53	864072
2016-08-10	41.74	41.87	41.28	41.49	495073
2016-08-11	41.61	42.01	41.41	41.90	754916
2016-08-12	41.69	41.97	41.16	41.29	1095121
2016-08-15	41.55	42.10	41.34	41.85	851425
2016-08-16	41.97	42.19	41.14	41.19	816088
2016-08-17	41.18	41.24	40.27	40.73	990966
2016-08-18	40.81	41.32	40.75	41.21	540432
2016-08-19	40.95	41.51	40.79	41.43	767277
2016-08-22	41.24	41.45	40.98	41.23	535469
2016-08-23	41.64	42.03	41.61	41.76	529744
2016-08-24	41.61	41.70	40.63	40.74	601537
2016-08-25	40.74	41.18	40.73	40.88	608836
2016-08-26	41.18	41.31	40.19	40.35	958179
2016-08-29	40.31	41.11	40.31	40.93	1198791
2016-08-30	40.94	41.77	40.90	41.08	849450
2016-08-31	40.86	40.86	40.14	40.68	908287
2016-09-01	40.73	40.85	40.12	40.47	695162
2016-09-02	40.91	41.21	40.70	41.17	750333
2016-09-06	41.24	41.42	40.31	40.48	522187
2016-09-07	40.28	40.76	40.20	40.65	595335
2016-09-08	40.65	41.09	40.31	41.07	1072278
2016-09-09	40.71	40.93	38.62	38.88	1581113
2016-09-12	38.59	40.01	38.48	39.96	970933
2016-09-13	39.38	39.75	38.68	38.93	1235623
2016-09-14	39.07	40.30	38.83	40.30	1894692
2016-09-15	39.97	41.18	39.89	41.10	1738794
2016-09-16	40.68	41.80	40.68	41.41	3597526
2016-09-19	41.84	41.90	41.37	41.41	1071178
2016-09-20	41.68	41.82	41.02	41.02	808934
2016-09-21	41.45	42.19	41.35	42.10	745616
2016-09-22	42.39	42.58	42.26	42.38	542480
2016-09-23	42.13	42.46	41.88	42.11	736008
2016-09-26	42.04	42.26	41.59	41.62	531575
2016-09-27	41.42	41.97	41.37	41.76	757962
2016-09-28	41.78	42.12	41.26	42.06	1178765
2016-09-29	41.83	42.37	41.66	41.80	795792
2016-09-30	42.08	42.56	41.87	41.89	765517
2016-10-03	41.78	41.89	41.28	41.69	602472
2016-10-04	41.67	41.87	40.83	40.92	669929
2016-10-05	41.33	41.92	40.99	41.41	650575
2016-10-06	41.24	41.72	41.22	41.64	543209
2016-10-07	41.85	41.92	41.05	41.34	648091
2016-10-10	41.80	42.19	41.43	41.46	336793
2016-10-11	41.14	41.26	40.60	40.95	552200
2016-10-12	40.95	41.01	40.67	40.74	593208
2016-10-13	40.21	40.38	39.66	40.18	1070023
2016-10-14	40.57	41.09	40.35	40.35	895558
2016-10-17	41.25	41.25	40.18	40.22	1182863
2016-10-18	40.73	41.16	40.49	40.92	1151035
2016-10-19	41.07	41.66	40.74	41.53	490912
2016-10-20	41.25	41.87	41.17	41.67	460400
2016-10-21	41.20	41.41	40.91	41.12	607748
2016-10-24	41.41	41.53	41.13	41.47	655061
2016-10-25	41.38	41.51	40.84	41.02	601432
2016-10-26	40.77	41.18	40.60	40.88	664856
2016-10-27	41.06	41.09	40.37	40.72	546056
2016-10-28	40.78	41.22	40.44	40.86	600943
2016-10-31	41.07	41.22	40.60	40.63	567815
2016-11-01	40.94	40.99	40.05	40.90	1125466
2016-11-02	40.72	40.86	39.79	39.94	970488
2016-11-03	41.92	44.50	41.92	44.14	2500612
2016-11-04	44.30	46.28	44.20	45.46	3108815
2016-11-07	46.31	46.74	45.89	46.44	1652524
2016-11-08	46.11	46.74	46.02	46.24	2229789
2016-11-09	45.50	47.11	45.28	47.01	2200329
2016-11-10	48.10	48.14	46.63	46.88	2426357
2016-11-11	46.76	46.95	45.31	45.40	1549498
2016-11-14	45.67	45.89	45.27	45.72	1575022
2016-11-15	46.14	46.81	45.44	46.80	1312849
2016-11-16	46.82	46.92	46.20	46.36	779468
2016-11-17	46.58	46.90	46.25	46.62	656784
2016-11-18	46.51	46.94	46.48	46.81	1059939
2016-11-21	48.21	48.21	47.06	47.19	692591
2016-11-22	47.44	47.65	46.73	47.27	677515
2016-11-23	47.21	48.12	46.99	47.91	965422
2016-11-25	47.91	48.08	47.60	47.76	226713
2016-11-28	48.19	48.26	47.68	47.78	933919
2016-11-29	47.57	48.23	47.45	47.49	854537
2016-11-30	47.81	48.72	47.49	48.63	1046274
2016-12-01	49.05	49.32	48.59	48.82	1321960
2016-12-02	48.74	49.49	48.43	48.99	804780
2016-12-05	49.43	49.70	49.13	49.32	863833
2016-12-06	49.07	49.37	48.35	49.08	1219201
2016-12-07	49.20	50.49	49.20	50.45	830969
2016-12-08	50.60	51.17	50.46	51.13	528933
2016-12-09	51.11	51.40	50.51	50.96	551307
2016-12-12	51.56	52.00	50.89	50.93	879184
2016-12-13	51.17	51.41	50.30	50.32	755428
2016-12-14	50.09	50.36	49.50	49.64	703312
2016-12-15	49.47	50.54	49.23	50.51	691439
2016-12-16	50.48	50.76	49.69	49.81	1301196
2016-12-19	49.69	50.11	49.31	49.52	645404
2016-12-20	49.62	49.75	49.11	49.41	504206
2016-12-21	49.50	49.90	49.18	49.55	481118
2016-12-22	49.43	49.54	48.86	49.38	444102
2016-12-23	49.36	49.43	48.86	49.13	408271
2016-12-27	49.29	49.76	49.21	49.53	821539
2016-12-28	49.99	50.09	49.05	49.10	407359
2016-12-29	49.22	49.64	48.83	49.19	456537
2016-12-30	49.35	49.66	48.83	49.01	595358
2017-01-03	49.60	50.05	48.89	49.42	690124
2017-01-04	49.69	50.52	49.60	50.44	698077
2017-01-05	50.31	51.28	50.19	50.63	794897
2017-01-06	50.67	50.93	50.31	50.54	669495
2017-01-09	50.51	50.94	50.13	50.22	623359
2017-01-10	50.34	50.51	49.74	50.00	743161
2017-01-11	50.11	50.90	49.90	50.89	797959
2017-01-12	51.06	51.43	50.42	51.38	779282
2017-01-13	51.44	51.61	51.22	51.36	747783
2017-01-17	51.39	51.53	50.65	50.91	535584
2017-01-18	50.98	51.41	50.66	50.74	515419
2017-01-19	51.36	51.67	51.09	51.42	940055
2017-01-20	51.66	52.84	51.56	52.26	2404475
2017-01-23	52.01	52.70	52.00	52.64	899858
2017-01-24	52.81	53.96	52.64	53.41	1832039
2017-01-25	53.73	54.18	53.42	54.05	915196
2017-01-26	54.17	54.46	53.55	53.86	1163691
2017-01-27	53.82	54.04	53.29	53.51	809075
2017-01-30	53.37	53.37	51.91	52.43	1260648
2017-01-31	52.38	52.70	51.93	52.13	1096006
2017-02-01	52.32	52.73	51.89	52.52	820204
2017-02-02	52.52	52.79	51.87	52.41	779334
2017-02-03	52.57	52.78	52.05	52.26	947207
2017-02-06	52.26	52.76	51.90	52.58	1504722
2017-02-07	50.54	51.55	49.10	49.42	3778070
2017-02-08	50.32	50.32	48.99	49.60	1899495
2017-02-09	49.92	50.17	49.45	49.65	1127815
2017-02-10	49.97	50.21	49.47	50.12	1600232
2017-02-13	50.40	51.40	50.40	50.91	1502155
2017-02-14	50.62	51.02	50.16	50.31	1372280
2017-02-15	50.04	50.73	49.94	50.18	1464712
2017-02-16	50.20	50.82	49.93	50.12	1259382
2017-02-17	50.26	50.66	49.91	50.46	2525877
2017-02-21	50.57	50.89	49.98	50.18	1336002
2017-02-22	49.94	50.90	49.88	50.64	2570515
2017-02-23	50.98	51.22	50.06	50.25	1138549
2017-02-24	49.90	50.41	49.67	50.38	1136335
2017-02-27	50.35	50.51	49.84	49.94	504485
2017-02-28	49.79	50.37	49.65	49.93	1036407
2017-03-01	50.60	51.82	50.52	51.32	1783658
2017-03-02	51.16	51.71	51.13	51.52	1521369
2017-03-03	51.60	51.80	51.17	51.37	1133378
2017-03-06	51.10	51.40	50.70	51.26	1126063
2017-03-07	51.15	51.58	50.79	51.21	1360413
2017-03-08	51.17	51.36	50.50	50.53	1239755
2017-03-09	50.69	51.50	50.69	50.98	1765317
2017-03-10	51.45	52.13	51.22	52.04	1032301
2017-03-13	52.14	52.49	51.84	52.31	810472
2017-03-14	51.87	52.19	51.51	51.63	655228
2017-03-15	52.01	52.47	51.63	52.34	856476
2017-03-16	52.51	52.65	51.97	52.33	1069187
2017-03-17	52.51	53.39	52.44	53.03	1393311
2017-03-20	53.04	53.42	52.59	53.17	658595
2017-03-21	53.17	53.32	51.54	51.65	820527
2017-03-22	51.56	53.15	51.35	53.05	2581448
2017-03-23	52.52	53.75	52.24	53.34	1733078
2017-03-24	53.37	53.74	52.70	52.99	1049153
2017-03-27	52.31	53.34	52.00	53.25	681904
2017-03-28	53.06	53.79	52.90	53.42	1179419
2017-03-29	53.30	53.66	53.15	53.19	562854
2017-03-30	53.08	53.82	53.08	53.30	641598
2017-03-31	62.07	62.43	60.00	60.31	14122220
2017-04-03	61.53	62.09	60.50	60.99	4719599
2017-04-04	61.19	61.91	61.06	61.86	3108739
2017-04-05	62.05	63.03	61.94	62.26	2140800
2017-04-06	62.37	63.29	61.94	63.26	1461767
2017-04-07	62.90	65.80	62.90	65.20	4167310
2017-04-10	65.08	65.39	64.64	65.19	3068269
2017-04-11	65.10	65.43	64.57	65.32	2242699
2017-04-12	64.92	65.19	62.94	63.17	2672554
2017-04-13	63.06	63.50	62.45	62.88	1930377
2017-04-17	62.98	63.69	62.79	63.68	1615496
2017-04-18	63.32	64.60	63.31	64.00	1557785
2017-04-19	64.02	64.26	63.43	63.69	1461797
2017-04-20	63.87	64.11	63.40	63.62	1112667
2017-04-21	63.75	64.08	62.95	62.98	1521266
2017-04-24	63.48	63.93	62.97	63.82	1429182
2017-04-25	63.86	64.37	63.80	63.90	1145101
2017-04-26	63.77	63.97	63.35	63.69	1545654
2017-04-27	63.26	64.16	62.61	63.72	1767299
2017-04-28	63.90	63.90	63.11	63.46	590520
2017-05-01	63.56	64.28	63.34	63.70	1047059
2017-05-02	63.57	64.29	63.48	63.93	1163052
2017-05-03	63.81	64.47	61.24	61.79	3932658
2017-05-04	61.61	61.76	60.60	61.29	2365284
2017-05-05	61.42	63.54	61.06	63.51	1990998
2017-05-08	62.80	63.51	62.30	63.13	1224434
2017-05-09	63.22	63.47	62.81	62.91	1034036
2017-05-10	63.07	64.37	62.90	64.21	1679094
2017-05-11	64.08	64.30	62.99	63.73	951011
2017-05-12	63.16	63.83	63.00	63.04	731444
2017-05-15	64.19	65.23	64.19	64.86	1656645
2017-05-16	65.14	65.88	64.80	65.58	1565960
2017-05-17	64.83	64.93	63.85	63.88	1615260
2017-05-18	61.95	62.94	60.61	62.69	1871229
2017-05-19	63.16	65.05	63.04	64.40	1546888
2017-05-22	64.74	65.05	63.75	64.64	858731
2017-05-23	64.73	64.99	63.95	64.58	1268881
2017-05-24	64.86	65.26	64.32	64.70	649724
2017-05-25	64.98	65.33	64.60	65.27	681323
2017-05-26	65.24	65.53	65.12	65.21	685195
2017-05-30	65.18	65.60	64.80	64.99	549302
2017-05-31	64.93	65.45	64.41	65.32	1977355
2017-06-01	65.38	66.45	65.16	65.97	897260
2017-06-02	65.88	66.39	65.67	66.27	755437
2017-06-05	65.97	66.37	65.63	65.70	500748
2017-06-06	65.52	65.96	65.08	65.86	1194497
2017-06-07	66.03	66.20	65.27	66.03	983465
2017-06-08	65.93	66.37	65.71	66.08	967627
2017-06-09	66.09	67.06	65.91	66.40	707264
2017-06-12	66.24	66.74	65.26	65.36	851295
2017-06-13	65.47	66.55	65.23	66.53	1306880
2017-06-14	66.65	66.66	65.44	65.71	1513131
2017-06-15	64.99	65.73	64.54	65.71	1282478
2017-06-16	65.87	66.36	65.40	65.99	1772468
2017-06-19	66.27	66.72	65.50	65.52	1681705
2017-06-20	65.21	66.02	65.21	65.71	959986
2017-06-21	65.77	66.16	65.46	65.51	1067526
2017-06-22	65.51	65.84	64.34	64.35	716546
2017-06-23	64.15	65.16	63.59	64.80	1135108
2017-06-26	65.15	65.36	64.64	64.80	477568
2017-06-27	65.12	65.37	64.14	63.99	534702
2017-06-28	64.38	65.36	64.29	65.01	510416
2017-06-29	65.00	65.07	62.92	63.57	994490
2017-06-30	62.93	63.89	61.90	63.30	3335164
2017-07-03	63.80	63.98	62.96	63.76	551592
2017-07-05	63.82	64.09	63.11	63.74	922494
2017-07-06	63.46	64.04	63.12	63.78	743465
2017-07-07	63.99	64.93	63.75	64.64	682479
2017-07-10	64.43	66.28	64.16	65.75	1052674
2017-07-11	65.48	65.51	64.07	64.33	1308302
2017-07-12	64.97	65.57	64.88	65.45	793092
2017-07-13	65.77	66.77	65.34	66.58	1402243
2017-07-14	66.72	66.92	66.20	66.29	894203
2017-07-17	66.25	66.88	66.25	66.54	738957
2017-07-18	65.99	66.28	65.73	65.86	661522
2017-07-19	65.92	66.29	65.76	66.02	731865
2017-07-20	66.01	66.14	65.35	65.68	435798
2017-07-21	65.72	66.03	65.42	65.91	454821
2017-07-24	65.86	66.91	65.82	66.55	649068
2017-07-25	66.97	67.70	66.53	67.59	847993
2017-07-26	67.65	67.85	66.66	66.73	748603
2017-07-27	66.95	67.40	65.67	66.41	487565
2017-07-28	66.57	66.98	65.88	66.42	588905
2017-07-31	66.73	66.88	65.90	66.19	706229
2017-08-01	66.43	67.12	65.65	67.03	1072165
2017-08-02	70.72	72.92	69.88	72.66	4997914
2017-08-03	72.66	73.71	71.91	72.22	2496943
2017-08-04	72.86	73.21	71.99	73.10	1097534
2017-08-07	73.51	73.75	72.87	73.31	1205446
2017-08-08	73.04	73.57	72.66	73.11	1191507
2017-08-09	73.15	73.66	72.89	73.32	1263916
2017-08-10	73.01	73.41	71.89	71.97	1164788
2017-08-11	71.93	72.66	71.50	71.69	774942
2017-08-14	72.08	72.73	71.75	72.23	777438
2017-08-15	72.26	73.50	71.94	73.28	920809
2017-08-16	73.43	73.81	73.24	73.44	1083425
2017-08-17	73.35	73.54	71.68	71.74	1061898
2017-08-18	71.64	72.20	71.01	71.61	885445
2017-08-21	71.63	72.42	71.55	72.33	428427
2017-08-22	72.64	73.39	72.49	73.19	571440
2017-08-23	72.98	73.28	72.97	73.16	584302
2017-08-24	73.41	73.57	72.52	72.89	796227
2017-08-25	73.60	73.66	73.03	73.05	588858
2017-08-28	73.10	73.50	72.86	73.26	542004
2017-08-29	72.78	73.23	72.40	73.17	633195
2017-08-30	72.95	73.27	72.84	73.21	591496
2017-08-31	76.42	76.42	74.40	74.72	2516511
2017-09-01	75.12	75.89	74.55	75.75	1056872
2017-09-05	75.91	76.30	74.15	74.20	782259
2017-09-06	74.62	74.93	74.02	74.79	927640
2017-09-07	75.07	76.10	74.67	75.97	860293
2017-09-08	75.68	76.03	75.24	75.51	774829
2017-09-11	76.26	78.18	76.09	77.10	1477050
2017-09-12	77.75	78.58	76.89	77.73	1170578
2017-09-13	77.70	77.98	77.23	77.68	853398
2017-09-14	77.56	77.99	77.34	77.83	2113344
2017-09-15	77.73	77.91	76.93	77.61	1362888
2017-09-18	77.91	79.61	77.87	79.17	1537848
2017-09-19	79.44	80.07	78.76	79.85	1578737
2017-09-20	80.45	80.97	79.03	79.68	1273730
2017-09-21	79.48	79.75	78.31	78.37	1234207
2017-09-22	78.76	79.62	77.24	77.95	1300882
2017-09-25	77.77	77.98	74.33	74.54	2605322
2017-09-26	74.84	75.86	74.08	74.28	1354117
2017-09-27	74.91	76.34	74.43	75.42	1093365
2017-09-28	75.71	76.74	75.58	76.23	1079767
2017-09-29	76.51	77.77	75.94	77.40	1250700
2017-10-02	77.40	77.81	76.29	77.00	1051133
2017-10-03	77.20	78.50	76.98	78.26	1376926
2017-10-04	78.43	78.91	77.93	78.83	1302252
2017-10-05	79.22	79.58	78.76	79.48	1056129
2017-10-06	78.89	79.25	77.83	79.00	1055322
2017-10-09	79.15	79.35	78.34	78.65	7342303
2017-10-10	78.75	78.89	78.13	78.58	675825
2017-10-11	79.13	80.23	79.09	80.10	802460
2017-10-12	79.89	80.83	79.61	80.53	934782
2017-10-13	81.18	81.82	80.87	81.22	1045987
2017-10-16	81.39	82.39	81.16	82.33	1107613
2017-10-17	82.20	82.20	81.53	81.82	962466
2017-10-18	81.91	82.40	81.44	81.51	871849
2017-10-19	81.24	81.72	80.30	81.56	758084
2017-10-20	82.02	82.16	81.42	81.94	832994
2017-10-23	82.30	82.36	81.49	81.64	642927
2017-10-24	81.71	82.15	81.37	81.61	716956
2017-10-25	81.48	81.90	79.82	80.78	973989
2017-10-26	81.35	81.46	80.29	80.71	730344
2017-10-27	80.76	81.09	79.37	80.17	944051
2017-10-30	80.17	80.51	79.67	80.03	1080229
2017-10-31	80.13	80.89	80.12	80.47	997560
2017-11-01	81.32	81.38	79.08	79.64	1282058
2017-11-02	79.42	79.71	75.93	78.12	1914082
2017-11-03	77.99	79.08	77.47	78.96	1532397
2017-11-06	79.14	79.59	78.33	78.83	1428601
2017-11-07	79.26	81.94	79.25	81.04	2484969
2017-11-08	81.10	82.21	80.71	80.80	1407565
2017-11-09	80.20	80.58	79.58	79.87	1157373
2017-11-10	79.65	80.82	79.65	80.78	733667
2017-11-13	80.55	82.54	80.12	82.22	1419383
2017-11-14	81.56	81.89	80.17	80.60	1471264
2017-11-15	80.16	80.26	77.99	79.83	1445572
2017-11-16	80.00	81.32	79.62	80.87	1002690
2017-11-17	81.07	81.30	80.39	80.54	800093
2017-11-20	80.58	80.95	80.21	80.31	865515
2017-11-21	80.85	81.91	80.45	81.82	711221
2017-11-22	82.05	82.10	80.65	80.74	458130
2017-11-24	81.31	82.07	81.14	81.99	427651
2017-11-27	81.99	82.53	81.21	81.30	901287
2017-11-28	81.49	81.93	80.60	81.89	701345
2017-11-29	81.69	81.97	79.80	80.78	1062545
2017-11-30	80.92	82.27	80.78	81.81	1152818
2017-12-01	81.89	82.27	79.74	81.40	1335271
2017-12-04	82.02	82.30	79.22	79.27	1350621
2017-12-05	79.09	79.50	77.34	77.86	1141524
2017-12-06	77.50	78.02	76.23	76.25	1307105
2017-12-07	75.98	77.46	75.88	76.48	1345882
2017-12-08	77.09	78.20	76.75	76.96	1008370
2017-12-11	77.11	77.97	77.01	77.68	934587
2017-12-12	77.68	78.57	77.27	78.12	760949
2017-12-13	78.12	78.98	77.79	78.61	915354
2017-12-14	78.58	79.22	77.63	77.87	1064167
2017-12-15	78.56	80.19	78.49	79.90	2635699
2017-12-18	80.64	81.55	80.33	81.42	1261145
2017-12-19	81.46	82.50	81.25	81.87	1098192
2017-12-20	82.24	83.00	81.61	82.26	652832
2017-12-21	82.59	82.94	82.14	82.45	710216
2017-12-22	82.60	82.77	82.11	82.72	445857
2017-12-26	82.98	83.21	82.40	82.79	490913
2017-12-27	82.92	83.05	82.14	82.01	730281
2017-12-28	82.02	82.37	81.81	82.33	528816
2017-12-29	82.56	82.94	82.01	82.03	647413
2018-01-02	82.66	83.15	82.40	82.96	1181263
2018-01-03	83.13	84.12	82.62	84.02	946096
2018-01-04	84.58	85.52	84.15	84.45	1021049
2018-01-05	84.90	85.34	84.32	85.00	1120496
2018-01-08	85.36	85.49	84.41	85.07	773478
2018-01-09	85.25	85.52	84.77	85.04	809107
2018-01-10	84.74	85.42	84.00	84.51	741811
2018-01-11	84.74	84.99	84.08	84.82	945027
2018-01-12	85.53	85.53	84.28	84.82	679403
2018-01-16	85.18	85.40	81.91	82.31	1048085
2018-01-17	83.04	83.04	81.04	81.34	1333608
2018-01-18	77.95	78.84	75.48	78.14	5214582
2018-01-19	78.83	79.01	77.36	77.87	2133027
2018-01-22	77.75	78.37	77.53	77.86	1926233
2018-01-23	77.91	78.12	76.82	77.02	1473921
2018-01-24	77.41	77.98	76.62	77.76	1818272
2018-01-25	78.21	80.74	78.17	79.70	1364131
2018-01-26	79.91	80.51	79.33	79.75	964827
2018-01-29	79.36	79.63	78.26	79.18	957063
2018-01-30	78.46	79.86	78.21	79.33	1536037
2018-01-31	79.76	80.26	78.70	79.15	1028545
2018-02-01	78.83	79.41	77.08	77.32	995455
2018-02-02	76.69	76.89	74.15	74.28	1778954
2018-02-05	73.71	75.68	71.73	72.01	1956357
2018-02-06	70.47	74.00	69.92	73.65	1702407
2018-02-07	73.55	74.49	72.59	72.77	905383
2018-02-08	72.85	73.68	70.03	70.08	1319099
2018-02-09	70.90	72.19	69.00	71.65	1425824
2018-02-12	72.64	74.29	71.91	73.85	2411423
2018-02-13	74.55	75.28	70.86	70.94	2918423
2018-02-14	71.10	74.49	70.66	73.89	2156996
2018-02-15	75.32	75.83	73.31	73.87	1235901
2018-02-16	73.70	73.74	72.07	72.23	1297350
2018-02-20	72.14	73.25	71.98	72.40	991719
2018-02-21	72.40	72.63	71.16	71.16	1448242
2018-02-22	71.78	72.87	71.23	72.40	1083434
2018-02-23	72.85	74.31	72.79	74.28	1240617
2018-02-26	74.25	74.27	70.15	72.49	2139480
2018-02-27	72.59	73.34	71.54	71.57	1327824
2018-02-28	72.07	72.61	68.01	68.01	2697057
2018-03-01	68.01	68.38	66.35	68.15	3407784
2018-03-02	67.95	69.48	67.03	69.02	2127961
2018-03-05	68.56	70.47	68.35	69.96	1526017
2018-03-06	70.49	71.72	70.12	71.42	1730846
2018-03-07	70.65	71.97	70.29	71.75	1196507
2018-03-08	71.87	72.50	70.45	71.28	1099162
2018-03-09	71.94	72.70	71.55	72.40	1149672
2018-03-12	72.48	73.24	71.56	72.69	1292271
2018-03-13	73.12	73.43	72.40	72.60	919070
2018-03-14	72.86	73.23	71.40	71.66	926016
2018-03-15	71.76	72.07	70.22	70.25	1042252
2018-03-16	70.12	71.88	69.82	71.31	1469312
2018-03-19	70.91	71.23	70.23	70.47	830441
2018-03-20	70.74	70.91	69.11	69.32	1140189
2018-03-21	69.21	70.47	68.54	69.63	1445766
2018-03-22	69.05	69.67	67.01	67.04	2219993
2018-03-23	67.18	67.81	65.38	65.44	1106407
2018-03-26	66.44	66.99	65.14	65.84	1317514
2018-03-27	66.22	66.71	64.87	65.09	1596431
2018-03-28	65.02	65.50	63.03	63.36	1409629
2018-03-29	65.19	66.83	64.99	66.35	3012076
2018-04-02	66.66	67.72	64.65	64.99	1534769
2018-04-03	65.70	66.21	64.67	66.07	2012007
2018-04-04	64.82	66.13	63.87	66.02	1735267
2018-04-05	66.55	69.34	66.55	68.93	2487421
2018-04-06	68.25	69.11	67.16	67.71	2147678
2018-04-09	68.03	68.52	67.42	67.59	964828
2018-04-10	68.56	69.40	68.00	68.68	1102879
2018-04-11	68.10	68.69	67.80	67.97	776873
2018-04-12	69.27	70.13	68.90	69.33	1096698
2018-04-13	69.77	70.00	69.26	69.61	1053252
2018-04-16	69.99	70.14	69.13	69.86	740400
2018-04-17	70.36	71.16	70.02	70.91	1108331
2018-04-18	71.46	72.37	70.97	71.70	1640755
2018-04-19	71.70	72.00	70.38	71.16	733139
2018-04-20	71.18	71.88	70.84	71.33	1509071
2018-04-23	71.29	71.82	71.07	71.41	1721114
2018-04-24	71.84	72.18	68.81	69.92	1022804
2018-04-25	69.86	70.51	69.07	69.81	1114617
2018-04-26	70.17	70.84	69.44	70.41	916152
2018-04-27	70.37	70.83	69.82	70.39	1164942
2018-04-30	70.31	70.81	69.08	69.09	1169132
2018-05-01	68.67	69.20	67.91	69.16	977661
2018-05-02	69.10	70.16	69.10	69.63	1351971
2018-05-03	72.79	73.31	70.39	72.56	3848528
2018-05-04	73.83	76.27	73.58	75.77	2786092
2018-05-07	75.96	76.32	75.12	76.10	1848992
2018-05-08	75.77	76.54	75.22	75.73	1414412
2018-05-09	75.93	76.23	74.52	74.86	1383366
2018-05-10	74.94	76.03	74.27	75.77	1572584
2018-05-11	75.94	77.85	75.91	77.04	1504951
2018-05-14	79.09	79.22	77.58	77.81	2052157
2018-05-15	77.30	78.76	76.55	77.99	1531070
2018-05-16	77.64	79.73	77.64	79.53	1563390
2018-05-17	79.73	80.45	79.33	80.07	1564426
2018-05-18	79.52	80.55	78.91	79.30	835935
2018-05-21	79.85	80.27	78.78	79.15	789651
2018-05-22	79.19	79.93	78.90	78.94	1231335
2018-05-23	78.42	78.82	77.62	78.43	950960
2018-05-24	77.59	77.59	76.23	76.55	1787423
2018-05-25	77.18	77.79	76.49	77.71	1258978
2018-05-29	77.10	77.46	75.54	75.68	1359238
2018-05-30	76.01	76.97	75.78	76.58	788350
2018-05-31	76.70	76.75	75.33	75.47	1006047
2018-06-01	75.83	76.79	75.58	76.49	957071
2018-06-04	76.77	76.88	75.58	75.84	987002
2018-06-05	75.93	76.85	75.91	76.49	836091
2018-06-06	76.82	78.77	76.41	78.76	1384996
2018-06-07	78.77	79.17	76.75	76.94	1152461
2018-06-08	76.93	77.33	75.90	76.81	1254809
2018-06-11	76.88	77.82	76.58	77.03	982243
2018-06-12	77.14	78.21	76.88	77.88	1285865
2018-06-13	77.98	78.49	77.64	77.92	1257428
2018-06-14	77.99	78.64	77.99	78.25	1008026
2018-06-15	77.99	78.19	77.04	77.88	1884648
2018-06-18	77.03	77.67	76.69	76.80	1293111
2018-06-19	75.71	75.83	74.04	74.70	1034382
2018-06-20	75.08	75.38	74.17	75.19	921906
2018-06-21	75.13	75.56	74.82	75.04	1209889
2018-06-22	75.57	77.47	75.37	77.07	2466425
2018-06-25	76.78	77.36	75.30	76.61	2596415
2018-06-26	76.44	77.07	75.87	76.56	1075997
2018-06-27	77.31	77.91	76.68	76.65	1681749
2018-06-28	76.69	76.73	75.50	76.53	915443
2018-06-29	76.75	78.09	76.41	77.31	1394101
2018-07-02	76.73	77.12	75.93	76.25	843299
2018-07-03	77.07	77.98	76.88	77.27	618234
2018-07-05	77.46	77.84	75.92	77.05	1228060
2018-07-06	76.83	78.35	76.69	77.80	714767
2018-07-09	78.21	78.75	77.89	78.16	1166234
2018-07-10	78.16	78.93	77.94	78.87	877505
2018-07-11	77.89	77.99	76.55	76.76	971440
2018-07-12	77.33	77.44	76.19	77.12	793424
2018-07-13	76.95	77.79	76.51	76.55	715116
2018-07-16	76.47	76.97	74.83	75.15	1029947
2018-07-17	74.57	76.57	74.53	76.04	1693228
2018-07-18	76.04	76.39	75.23	75.39	1299351
2018-07-19	75.00	75.34	74.18	75.06	942031
2018-07-20	74.54	75.36	74.39	75.09	797773
2018-07-23	74.96	74.96	74.08	74.42	703608
2018-07-24	75.10	75.77	74.60	74.86	796604
2018-07-25	74.41	75.94	74.41	75.90	795728
2018-07-26	75.88	76.82	75.58	76.68	598940
2018-07-27	76.99	77.67	76.27	76.85	817548
2018-07-30	77.03	77.85	76.84	77.26	1477097
2018-07-31	77.61	78.25	76.94	77.89	1075561
2018-08-01	77.89	78.16	76.33	76.49	1423936
2018-08-02	73.66	76.16	73.05	74.99	1894041
2018-08-03	75.32	76.71	74.96	76.08	884105
2018-08-06	75.67	76.72	75.32	76.34	777386
2018-08-07	76.80	77.03	75.30	75.39	781190
2018-08-08	75.83	77.41	75.83	77.23	1307987
2018-08-09	77.26	79.28	77.25	78.20	1507958
2018-08-10	77.33	77.34	75.70	76.05	1095788
2018-08-13	75.77	75.96	73.58	74.38	1110435
2018-08-14	74.57	75.12	73.88	74.21	713476
2018-08-15	73.44	73.86	71.46	72.61	1025953
2018-08-16	73.26	73.83	73.10	73.24	694609
2018-08-17	72.99	73.66	72.20	73.18	747308
2018-08-20	73.28	74.22	73.21	73.76	717707
2018-08-21	73.75	74.65	73.50	74.17	744929
2018-08-22	74.31	74.62	73.82	74.03	893420
2018-08-23	73.81	73.86	71.89	73.30	1241560
2018-08-24	73.76	74.65	73.27	74.13	599516
2018-08-27	74.46	75.52	74.28	74.84	671520
2018-08-28	75.01	75.49	74.41	74.85	622136
2018-08-29	74.87	75.58	74.28	75.04	818085
2018-08-30	74.65	75.18	73.34	73.71	1322224
2018-08-31	73.78	75.04	73.66	74.05	919876
2018-09-04	73.16	73.57	71.58	71.94	1206661
2018-09-05	72.05	73.10	71.49	72.34	1104369
2018-09-06	72.34	72.69	71.37	71.88	1016754
2018-09-07	71.42	72.02	70.70	71.21	1025280
2018-09-10	71.49	72.23	70.97	71.15	796631
2018-09-11	70.34	71.75	70.20	71.49	739193
2018-09-12	71.47	72.58	71.25	72.17	764485
2018-09-13	72.62	73.45	72.59	73.44	943428
2018-09-14	73.56	74.41	73.51	74.02	922868
2018-09-17	74.26	75.13	74.14	74.73	943868
2018-09-18	74.99	75.25	74.49	74.58	798971
2018-09-19	74.96	77.39	74.50	76.42	1164899
2018-09-20	77.05	77.95	76.49	77.60	1545906
2018-09-21	78.57	78.91	77.34	77.87	1646375
2018-09-24	77.87	78.32	77.15	77.78	1101070
2018-09-25	77.85	78.31	77.29	77.66	923033
2018-09-26	77.34	77.56	76.55	76.96	797486
2018-09-27	76.95	77.46	75.94	76.00	875505
2018-09-28	75.78	76.32	75.00	75.55	795031
2018-10-01	76.06	76.60	75.68	76.03	816477
2018-10-02	75.91	77.75	75.91	77.67	1118759
2018-10-03	78.05	80.39	78.04	79.69	1657761
2018-10-04	79.69	80.09	78.35	79.09	1383638
2018-10-05	78.99	79.34	77.98	78.57	1015401
2018-10-08	78.21	79.34	78.18	78.57	708221
2018-10-09	77.86	78.10	74.96	75.38	1872306
2018-10-10	75.28	75.34	72.87	73.07	1666219
2018-10-11	73.09	73.09	71.21	72.07	2039845
2018-10-12	73.37	74.18	72.56	73.54	1376563
2018-10-15	73.43	73.97	72.80	72.82	921634
2018-10-16	73.64	74.25	72.87	73.40	1043863
2018-10-17	73.31	73.66	71.77	72.46	1139159
2018-10-18	72.16	73.04	71.47	71.65	821609
2018-10-19	71.75	72.48	70.19	70.50	1052203
2018-10-22	71.09	71.10	69.06	69.17	1342089
2018-10-23	67.78	68.88	66.61	68.37	1042003
2018-10-24	67.84	68.27	65.07	65.18	1118103
2018-10-25	65.88	66.42	65.05	65.90	957558
2018-10-26	64.87	66.39	64.33	65.68	1216968
2018-10-29	66.49	67.16	65.38	66.08	1350883
2018-10-30	66.14	67.15	65.50	66.98	1134634
2018-10-31	67.87	68.65	67.54	67.66	1111836
2018-11-01	68.66	70.93	67.94	70.65	1391705
2018-11-02	71.07	71.31	69.08	69.73	1403007
2018-11-05	69.94	70.94	69.53	69.75	2675533
2018-11-06	70.57	73.30	70.20	72.47	2363455
2018-11-07	72.75	73.66	72.14	72.74	2044516
2018-11-08	72.34	72.96	71.30	72.51	3281870
2018-11-09	72.11	72.75	71.58	72.42	1241731
2018-11-12	72.43	72.79	71.10	71.26	1236196
2018-11-13	71.15	71.54	70.18	70.40	1158590
2018-11-14	71.01	71.27	70.05	70.18	1121070
2018-11-15	69.68	71.72	69.21	71.64	1097395
2018-11-16	71.55	72.23	71.17	72.10	1117490
2018-11-19	71.77	72.82	70.80	70.97	1409620
2018-11-20	69.80	70.38	68.04	68.11	1445826
2018-11-21	68.34	69.63	67.85	68.86	1198683
2018-11-23	67.82	69.77	67.82	69.05	487845
2018-11-26	69.70	70.83	69.21	70.54	992070
2018-11-27	69.89	70.39	69.28	69.77	733261
2018-11-28	69.86	72.08	69.03	72.08	1253181
2018-11-29	71.65	72.90	71.49	71.97	1095673
2018-11-30	71.49	72.20	71.17	71.70	1210590
2018-12-03	73.57	75.39	73.31	74.23	2034888
2018-12-04	74.02	74.69	71.98	72.12	1166255
2018-12-06	70.58	71.54	68.94	71.52	1518697
2018-12-07	71.66	73.08	68.82	69.40	1094744
2018-12-10	68.78	69.60	67.53	68.80	673985
2018-12-11	69.86	70.41	67.59	68.30	633199
2018-12-12	69.45	70.06	68.75	69.05	794941
2018-12-13	69.06	69.61	67.66	67.80	840817
2018-12-14	67.07	67.72	66.61	66.92	667670
2018-12-17	66.69	67.42	65.74	66.10	1424207
2018-12-18	66.33	67.12	65.72	66.14	1206405
2018-12-19	66.34	67.87	64.59	64.87	968942
2018-12-20	64.99	65.47	61.90	62.49	1286829
2018-12-21	62.14	64.08	61.33	61.42	2153443
2018-12-24	61.08	61.79	60.23	60.74	491922
2018-12-26	60.91	63.72	60.11	63.30	659274
2018-12-27	62.35	63.94	61.61	63.94	887832
2018-12-28	64.31	64.64	63.07	63.46	794530
2018-12-31	63.64	64.57	63.30	64.09	615291
2019-01-02	63.04	65.34	62.76	65.06	892041
2019-01-03	64.96	65.15	63.08	63.26	1006736
2019-01-04	64.78	66.86	64.56	66.61	1054905
2019-01-07	66.62	68.41	66.08	67.39	1039133
2019-01-08	67.78	68.55	67.78	68.55	905237
2019-01-09	69.13	69.64	68.27	68.83	722221
2019-01-10	68.41	69.94	67.86	69.91	600134
2019-01-11	69.21	69.93	68.55	69.61	573363
2019-01-14	68.76	69.80	68.54	69.23	550526
2019-01-15	69.04	69.49	68.44	68.66	665794
2019-01-16	68.47	69.15	68.21	68.61	733607
2019-01-17	67.97	69.16	67.97	68.82	1039601
2019-01-18	69.35	70.38	69.19	69.89	1147375
2019-01-22	69.34	69.54	68.46	68.95	1324567
2019-01-23	68.98	69.19	67.27	67.67	816555
2019-01-24	67.49	68.16	67.19	67.42	556265
2019-01-25	68.33	69.13	68.33	68.78	772773
2019-01-28	67.93	68.62	67.75	68.56	608754
2019-01-29	68.68	69.59	68.67	69.41	752226
2019-01-30	69.75	70.48	68.82	69.85	799317
2019-01-31	68.89	69.77	67.29	69.15	1296706
2019-02-01	73.91	74.73	71.75	74.38	2575333
2019-02-04	74.08	74.78	73.35	73.83	1290045
2019-02-05	73.71	74.21	73.34	73.65	1143630
2019-02-06	73.18	74.81	72.97	74.02	833444
2019-02-07	73.34	73.67	72.14	72.99	630293
2019-02-08	72.36	73.27	71.78	73.27	629992
2019-02-11	73.25	73.62	72.39	73.45	1062012
2019-02-12	69.86	72.57	69.85	71.29	2692872
2019-02-13	72.16	73.29	71.82	73.05	1252120
2019-02-14	72.41	73.33	72.09	72.77	1091673
2019-02-15	73.67	74.08	72.94	73.96	1082766
2019-02-19	73.38	75.05	72.76	74.95	862808
2019-02-20	74.88	76.45	74.80	75.78	1227618
2019-02-21	75.93	76.52	75.70	76.43	988697
2019-02-22	76.82	77.09	76.48	76.70	832486
2019-02-25	77.08	77.96	76.88	77.44	604263
2019-02-26	77.36	77.88	76.75	76.76	741605
2019-02-27	76.62	77.85	76.62	77.66	555154
2019-02-28	77.27	77.85	77.27	77.56	842636
2019-03-01	77.56	78.63	77.10	78.37	1146637
2019-03-04	78.78	79.16	77.20	78.96	1843475
2019-03-05	78.83	79.95	78.69	79.09	1156684
2019-03-06	79.28	79.66	78.39	78.46	934386
2019-03-07	78.10	78.31	76.20	77.82	1035222
2019-03-08	76.88	77.57	76.32	77.53	1255047
2019-03-11	77.92	78.44	77.84	78.44	927887
2019-03-12	78.74	78.98	78.33	78.47	645492
2019-03-13	78.82	79.18	78.37	78.48	1347604
2019-03-14	78.35	78.65	77.05	77.16	914638
2019-03-15	77.29	78.08	76.86	77.24	1660653
2019-03-18	77.52	77.56	76.45	76.92	1099346
2019-03-19	77.45	77.82	75.91	76.27	1126221
2019-03-20	76.03	76.05	74.92	75.68	1059814
2019-03-21	75.62	78.11	75.62	77.61	744612
2019-03-22	76.83	77.05	74.96	74.98	1049290
2019-03-25	74.42	75.07	73.96	74.47	684083
2019-03-26	74.69	75.37	74.28	75.08	649344
2019-03-27	74.99	75.79	74.79	74.92	1083746
2019-03-28	75.12	76.32	75.08	76.09	949319
2019-03-29	76.75	77.06	76.04	76.82	1000382
2019-04-01	77.65	79.14	77.41	78.94	1331916
2019-04-02	79.06	80.08	78.74	78.96	1006805
2019-04-03	79.79	80.60	79.04	79.15	1312418
2019-04-04	79.18	80.33	78.63	80.33	822478
2019-04-05	80.49	80.65	80.04	80.42	980777
2019-04-08	80.59	81.01	79.90	80.72	850245
2019-04-09	80.33	80.55	79.56	80.04	547954
2019-04-10	80.16	80.47	79.53	80.42	437371
2019-04-11	80.29	80.52	79.49	79.89	502883
2019-04-12	80.51	80.69	79.61	79.97	670655
2019-04-15	80.07	80.27	79.29	79.76	592191
2019-04-16	79.72	80.79	79.25	80.76	1047436
2019-04-17	81.20	81.80	80.70	80.75	783241
2019-04-18	79.76	80.64	79.35	79.95	1087804
2019-04-22	79.76	80.02	79.25	79.47	552201
2019-04-23	79.08	80.64	79.00	80.14	993744
2019-04-24	79.84	80.20	79.56	79.74	944740
2019-04-25	79.50	80.00	78.95	78.99	719898
2019-04-26	79.10	79.93	78.61	79.49	629284
2019-04-29	79.41	79.80	79.01	79.31	999321
2019-04-30	79.53	80.03	78.65	79.06	1312977
2019-05-01	79.00	79.29	76.17	76.98	1643558
2019-05-02	76.50	77.25	75.91	76.67	1074098
2019-05-03	77.14	77.84	76.96	77.55	894818
2019-05-06	75.45	76.60	75.45	76.25	1150856
2019-05-07	77.94	80.40	77.50	78.51	2670676
2019-05-08	78.30	79.30	77.40	78.96	1818886
2019-05-09	78.21	79.80	77.59	79.71	1443923
2019-05-10	79.59	80.20	78.32	79.44	2301697
2019-05-13	78.01	78.48	74.75	74.99	1818270
2019-05-14	75.26	76.26	74.79	75.13	3015292
2019-05-15	74.51	76.06	74.34	75.68	1281521
2019-05-16	76.43	76.59	75.60	75.77	1333951
2019-05-17	74.97	75.54	74.55	75.23	1023968
2019-05-20	74.49	74.93	72.84	72.97	984461
2019-05-21	73.12	74.38	73.08	74.33	857871
2019-05-22	74.14	74.48	73.17	73.23	713650
2019-05-23	72.04	72.42	70.93	71.36	1488876
2019-05-24	72.18	72.25	70.85	70.92	866188
2019-05-28	71.20	71.69	70.62	71.43	1129640
2019-05-29	70.76	72.80	70.66	72.62	1850722
2019-05-30	72.57	73.44	72.57	73.33	885862
2019-05-31	72.72	73.83	72.30	73.45	1326910
2019-06-03	73.67	75.45	73.58	74.75	1722059
2019-06-04	75.86	78.14	75.83	78.14	1670286
2019-06-05	78.83	79.21	76.97	78.61	1771481
2019-06-06	78.35	79.57	78.04	79.50	1493298
2019-06-07	80.00	80.88	79.14	80.72	1204859
2019-06-10	80.75	81.08	79.82	79.93	909777
2019-06-11	80.67	81.26	79.22	79.69	1707034
2019-06-12	79.69	80.37	79.31	79.91	1359243
2019-06-13	80.42	80.73	79.62	80.48	785034
2019-06-14	80.23	80.32	79.37	79.91	941823
2019-06-17	80.10	80.31	79.20	79.59	993235
2019-06-18	80.05	80.82	79.78	80.68	1077552
2019-06-19	81.01	82.23	80.66	82.04	1105113
2019-06-20	83.04	83.06	81.51	82.06	853771
2019-06-21	81.94	83.18	81.42	82.60	1710332
2019-06-24	82.64	82.84	81.67	81.81	686507
2019-06-25	82.12	82.70	81.82	82.61	740525
2019-06-26	82.72	83.71	82.56	82.98	808111
2019-06-27	83.50	83.84	82.75	83.09	780731
2019-06-28	83.28	83.42	82.77	82.95	1772889
2019-07-01	84.14	85.21	83.64	85.03	1093210
2019-07-02	84.62	84.75	83.26	83.50	696021
2019-07-03	83.84	84.92	83.50	84.79	322465
2019-07-05	84.08	84.76	83.88	84.69	421858
2019-07-08	84.56	84.88	83.62	83.74	895436
2019-07-09	82.97	83.15	82.05	82.33	847307
2019-07-10	82.55	82.75	81.42	81.54	706121
2019-07-11	81.59	82.73	81.10	82.70	768783
2019-07-12	83.07	83.57	82.98	83.26	901976
2019-07-15	83.50	84.09	82.75	83.99	607365
2019-07-16	84.22	85.51	83.68	84.47	451384
2019-07-17	84.43	84.52	83.45	83.45	550410
2019-07-18	83.09	84.54	83.08	83.80	767530
2019-07-19	84.06	84.39	83.36	83.37	1141886
2019-07-22	83.83	84.60	83.44	84.38	802842
2019-07-23	84.59	85.35	84.26	84.89	1079402
2019-07-24	85.28	85.92	84.91	85.79	692300
2019-07-25	85.42	85.76	84.75	85.24	507065
2019-07-26	85.06	85.66	84.44	85.57	700877
2019-07-29	85.52	85.53	83.94	84.07	548662
2019-07-30	83.44	85.08	83.17	84.80	1144641
2019-07-31	84.50	87.99	84.27	86.42	2128585
2019-08-01	85.43	87.55	84.78	85.06	1799940
2019-08-02	85.88	86.30	83.72	85.92	1034948
2019-08-05	83.90	84.45	80.38	81.62	1263420
2019-08-06	82.13	84.70	81.63	84.06	1357482
2019-08-07	82.95	85.02	82.53	84.90	1124074
2019-08-08	85.86	89.02	85.24	88.79	1462290
2019-08-09	90.00	90.00	88.27	88.32	1742338
2019-08-12	87.56	88.00	85.34	85.57	985418
2019-08-13	85.62	88.18	85.05	86.46	1175697
2019-08-14	84.59	85.06	83.38	83.83	890364
2019-08-15	84.33	84.78	83.12	83.54	665904
2019-08-16	84.17	85.84	83.97	85.59	745857
2019-08-19	86.57	86.59	85.81	86.21	508377
2019-08-20	86.02	86.10	85.06	85.39	691513
2019-08-21	86.00	86.76	85.43	86.18	549249
2019-08-22	86.43	86.93	85.54	86.06	493387
2019-08-23	85.47	86.04	82.47	82.82	943492
2019-08-26	83.96	84.06	83.14	83.53	497887
2019-08-27	83.82	84.06	83.22	83.24	654385
2019-08-28	82.94	84.45	82.64	84.05	469818
2019-08-29	85.13	85.97	84.97	85.52	410038
2019-08-30	86.36	86.72	85.87	86.33	700922
2019-09-03	85.37	85.39	84.06	85.10	955194
2019-09-04	86.21	86.91	85.90	86.71	644494
2019-09-05	87.72	88.62	87.43	87.48	787813
2019-09-06	88.07	88.07	87.17	87.40	854943
2019-09-09	87.68	88.40	86.91	87.02	1270165
2019-09-10	87.53	87.53	86.14	86.60	1122652
2019-09-11	87.15	88.96	86.84	88.87	983333
2019-09-12	89.00	90.39	88.37	89.96	919910
2019-09-13	90.03	92.13	90.03	91.05	780074
2019-09-16	91.04	91.63	90.42	91.09	661440
2019-09-17	90.72	91.53	90.40	90.65	672834
2019-09-18	90.58	91.61	89.98	90.88	953077
2019-09-19	90.97	91.18	90.15	90.39	701749
2019-09-20	90.59	90.99	89.22	89.90	1148891
2019-09-23	89.37	90.14	88.41	88.70	1112177
2019-09-24	88.62	89.18	87.33	87.94	1017660
2019-09-25	87.88	88.21	86.79	87.67	839338
2019-09-26	87.60	87.99	86.98	87.03	1072796
2019-09-27	87.20	87.95	85.99	86.13	866862
2019-09-30	86.16	88.01	85.60	87.68	1244129
2019-10-01	87.97	88.47	83.77	84.19	1169705
2019-10-02	82.97	83.49	81.74	83.36	1367042
2019-10-03	83.19	83.22	81.81	83.20	843232
2019-10-04	82.98	83.50	81.85	82.19	1152703
2019-10-07	82.15	82.26	81.05	81.06	984044
2019-10-08	80.36	80.69	79.01	79.04	897923
2019-10-09	80.24	80.24	78.90	79.48	1068876
2019-10-10	79.80	80.29	79.05	79.92	952221
2019-10-11	81.20	84.76	81.20	83.75	1209100
2019-10-14	83.20	83.42	82.34	82.45	575730
2019-10-15	82.94	83.70	82.19	83.04	589160
2019-10-16	83.95	85.43	83.48	83.77	1263203
2019-10-17	84.04	85.04	83.79	84.40	887736
2019-10-18	84.33	84.42	82.81	83.01	541207
2019-10-21	83.69	83.93	83.17	83.54	547081
2019-10-22	83.43	83.87	82.01	82.16	692631
2019-10-23	81.88	82.66	81.53	82.53	720709
2019-10-24	83.25	83.89	82.72	83.39	634780
2019-10-25	83.02	84.05	82.32	83.98	561195
2019-10-28	84.61	85.10	83.48	84.03	783624
2019-10-29	83.63	84.95	83.39	84.91	916502
2019-10-30	88.59	91.33	87.66	90.97	1573462
2019-10-31	91.25	93.00	90.59	91.50	1185304
2019-11-01	92.16	95.12	91.87	95.01	1732833
2019-11-04	95.01	96.31	94.83	95.99	1028402
2019-11-05	96.16	97.18	95.81	96.88	1157199
2019-11-06	97.00	98.17	96.66	97.52	1386007
2019-11-07	98.10	98.14	95.78	96.83	1060341
2019-11-08	96.81	97.72	96.00	97.70	787551
2019-11-11	96.84	99.02	96.62	99.01	817103
2019-11-12	98.68	99.05	97.72	98.35	1071341
2019-11-13	97.82	97.89	95.81	96.34	824275
2019-11-14	95.80	97.13	95.33	97.04	648750
2019-11-15	97.68	97.88	96.78	97.00	747665
2019-11-18	96.72	97.80	96.52	96.96	547090
2019-11-19	97.41	97.77	96.20	97.45	640375
2019-11-20	96.89	97.76	96.76	97.08	699329
2019-11-21	97.23	97.93	96.24	97.91	762258
2019-11-22	98.05	98.20	96.55	97.23	788174
2019-11-25	97.81	98.93	97.15	98.52	851906
2019-11-26	98.73	98.83	97.71	98.52	746075
2019-11-27	98.75	99.34	98.53	98.78	977110
2019-11-29	98.80	98.95	97.78	97.96	401386
2019-12-02	98.03	98.57	97.21	97.86	649431
2019-12-03	96.60	97.37	95.91	97.25	839388
2019-12-04	97.46	98.63	96.86	96.91	645666
2019-12-05	97.39	98.07	96.91	97.99	653724
2019-12-06	98.85	99.00	98.11	98.42	826829
2019-12-09	98.64	99.51	98.26	99.19	724555
2019-12-10	98.93	99.60	97.52	97.83	598904
2019-12-11	98.12	98.56	97.75	98.25	765747
2019-12-12	98.22	99.80	98.01	99.50	651249
2019-12-13	99.80	100.48	98.97	99.18	602764
2019-12-16	100.00	100.98	99.48	99.52	587352
2019-12-17	100.14	101.23	99.67	100.92	849933
2019-12-18	100.74	101.37	99.82	100.27	1348597
2019-12-19	100.26	101.95	98.05	98.37	1834245
2019-12-20	99.08	99.69	98.46	99.04	2375770
2019-12-23	99.00	100.32	97.76	100.26	719326
2019-12-24	100.22	101.32	100.02	100.92	248786
2019-12-26	100.95	101.50	100.54	101.49	307161
2019-12-27	101.61	101.78	100.86	100.69	451638
2019-12-30	100.70	100.74	99.13	99.22	451995
2019-12-31	99.02	99.94	98.91	99.82	411357
2020-01-02	100.37	101.40	99.45	99.88	1019703
2020-01-03	98.50	99.42	98.32	99.23	835068
2020-01-06	98.60	98.91	97.83	98.36	804898
2020-01-07	98.92	101.25	98.29	100.15	1462872
2020-01-08	100.33	100.72	98.85	100.45	1433456
2020-01-09	100.85	101.44	99.25	99.52	925461
2020-01-10	99.79	99.79	97.47	98.00	734241
2020-01-13	98.06	98.90	97.82	98.87	1020833
2020-01-14	98.78	99.14	98.16	98.28	731158
2020-01-15	98.87	99.23	97.99	98.51	629492
2020-01-16	98.86	99.62	98.53	99.59	485918
2020-01-17	99.75	100.00	98.78	100.00	943235
2020-01-21	99.28	99.48	98.12	98.15	872222
2020-01-22	98.29	98.31	97.47	97.60	650109
2020-01-23	96.65	97.28	94.86	96.83	905690
2020-01-24	97.07	97.30	95.21	95.68	591000
2020-01-27	93.47	94.51	92.70	93.82	889356
2020-01-28	94.25	95.31	93.79	95.09	694932
2020-01-29	95.33	96.56	95.22	96.37	854351
2020-01-30	95.31	96.63	94.93	96.05	703725
2020-01-31	95.16	96.04	94.75	95.59	919478
2020-02-03	96.07	98.10	95.58	97.61	930361
2020-02-04	98.70	99.25	97.39	98.98	1044789
2020-02-05	99.84	102.00	99.39	101.82	1366060
2020-02-06	103.48	108.77	102.10	107.92	2297561
2020-02-07	107.06	107.55	103.73	105.14	1393477
2020-02-10	104.86	105.52	104.24	104.86	619950
2020-02-11	105.22	106.72	104.87	105.25	1018332
2020-02-12	106.21	106.99	105.28	106.44	681344
2020-02-13	105.77	106.09	104.01	105.43	813407
2020-02-14	105.37	106.88	104.78	105.47	588658
2020-02-18	105.20	105.84	104.59	105.79	644255
2020-02-19	106.00	107.27	105.80	106.45	599693
2020-02-20	106.46	108.59	106.34	108.29	848118
2020-02-21	107.47	107.84	106.10	106.58	631665
2020-02-24	103.04	103.32	101.41	102.40	1062699
2020-02-25	102.94	103.22	97.33	97.74	913525
2020-02-26	98.56	99.70	96.85	96.89	813856
2020-02-27	94.00	96.71	92.34	92.36	976947
2020-02-28	89.30	93.41	88.70	93.10	1861511
2020-03-02	93.60	96.96	91.09	96.91	1207045
2020-03-03	96.14	98.67	92.63	94.59	896334
2020-03-04	96.10	99.41	94.80	99.35	928805
2020-03-05	96.60	97.16	93.68	94.83	798549
2020-03-06	91.86	92.44	88.30	90.53	1127656
2020-03-09	84.50	85.43	79.02	79.24	1560269
2020-03-10	82.86	86.99	81.77	86.98	1456713
2020-03-11	84.50	85.66	82.03	83.26	1023296
2020-03-12	77.49	79.53	74.38	77.44	1594763
2020-03-13	83.53	88.23	78.21	88.05	1719077
2020-03-16	76.07	80.19	61.85	71.01	1827731
2020-03-17	72.38	72.52	67.72	68.64	1613200
2020-03-18	64.49	65.20	56.77	59.82	2340474
2020-03-19	59.04	72.25	57.08	67.51	1568473
2020-03-20	68.46	71.42	63.70	65.32	1741960
2020-03-23	64.82	66.99	62.69	64.18	1204396
2020-03-24	68.40	72.73	66.25	68.72	1463298
2020-03-25	69.16	77.20	67.96	73.66	1738533
2020-03-26	75.26	81.87	74.00	80.21	1609410
2020-03-27	76.83	78.64	75.26	76.18	1033404
2020-03-30	75.90	83.24	75.39	82.64	1614140
2020-03-31	82.50	84.99	80.54	81.69	2046536
2020-04-01	78.03	79.82	75.18	76.97	1644987
2020-04-02	77.52	80.63	73.40	74.18	1591000
2020-04-03	74.28	76.78	70.50	70.88	1562322
2020-04-06	75.20	79.17	73.94	78.03	992266
2020-04-07	82.00	84.31	79.29	79.44	1603256
2020-04-08	80.30	83.96	78.98	82.87	1045438
2020-04-09	85.60	91.01	83.51	90.00	1543523
2020-04-13	88.78	89.66	84.10	86.63	883022
2020-04-14	88.21	89.30	86.46	86.67	940884
2020-04-15	82.85	85.39	80.79	84.04	991353
2020-04-16	83.47	84.58	81.58	83.33	654313
2020-04-17	86.01	87.72	84.86	86.10	863366
2020-04-20	84.62	86.25	83.65	84.56	763660
2020-04-21	82.50	84.75	81.82	83.59	791593
2020-04-22	85.41	86.16	83.17	84.11	571392
2020-04-23	85.51	88.94	85.50	87.37	836824
2020-04-24	88.25	90.75	87.52	88.20	901123
2020-04-27	88.65	91.08	88.12	90.38	677099
2020-04-28	92.64	92.89	90.64	90.89	745389
2020-04-29	93.72	95.72	92.85	95.02	669258
2020-04-30	93.81	94.19	91.82	91.90	1130050
2020-05-01	90.10	91.12	88.39	89.92	808748
2020-05-04	88.27	89.85	87.75	89.64	693002
2020-05-05	90.75	92.56	89.10	89.50	1179118
2020-05-06	89.96	93.00	87.29	91.98	1228825
2020-05-07	94.24	96.88	93.43	94.11	829035
2020-05-08	95.41	96.38	93.38	93.48	982250
2020-05-11	91.73	92.52	90.42	91.50	730438
2020-05-12	91.51	92.63	89.10	89.14	927785
2020-05-13	88.90	89.68	86.62	88.77	770894
2020-05-14	87.38	89.07	85.58	88.61	959114
2020-05-15	88.14	88.62	87.45	88.02	784211
2020-05-18	92.04	93.07	90.79	90.83	740923
2020-05-19	90.72	91.41	89.11	89.18	732857
2020-05-20	90.72	93.64	90.21	93.07	506173
2020-05-21	92.74	93.24	91.40	91.87	442528
2020-05-22	91.43	93.39	91.17	93.30	500412
2020-05-26	96.22	97.05	94.54	94.82	629846
2020-05-27	96.44	96.97	94.46	96.22	690443
2020-05-28	97.28	98.49	95.51	97.65	752155
2020-05-29	97.33	98.69	96.34	98.41	681805
2020-06-01	98.22	99.81	97.77	98.88	686969
2020-06-02	99.46	101.04	98.20	100.91	573013
2020-06-03	102.01	104.29	101.36	101.91	763478
2020-06-04	101.32	101.44	98.74	99.80	968206
2020-06-05	102.46	104.98	101.78	103.21	846167
2020-06-08	103.10	105.76	102.56	104.59	1012843
2020-06-09	104.31	105.52	102.45	104.24	777397
2020-06-10	104.59	104.97	102.55	102.82	443872
2020-06-11	99.02	100.09	94.34	94.89	1021542
2020-06-12	98.43	98.74	95.69	97.34	696078
2020-06-15	94.67	99.07	93.52	98.33	716230
2020-06-16	101.86	102.60	98.39	100.42	807440
2020-06-17	101.34	102.00	100.04	100.58	502985
2020-06-18	99.93	100.56	98.54	98.99	527647
2020-06-19	100.92	101.63	99.05	100.46	1274082
2020-06-22	99.67	100.88	98.60	100.36	497883
2020-06-23	101.98	102.09	100.64	101.08	501793
2020-06-24	99.89	100.14	96.41	96.63	867159
2020-06-25	96.62	99.28	95.02	99.10	604281
2020-06-26	98.29	99.04	96.34	96.12	1434333
2020-06-29	96.60	98.08	96.37	97.31	730836
2020-06-30	96.94	100.62	96.66	99.62	656211
2020-07-01	100.28	100.28	98.05	99.36	821618
2020-07-02	100.93	101.86	99.84	101.14	816223
2020-07-06	103.10	103.14	100.75	102.22	883204
2020-07-07	101.01	102.99	101.01	101.86	853257
2020-07-08	102.23	102.55	98.04	99.05	755082
2020-07-09	99.93	99.93	96.05	97.89	763148
2020-07-10	97.84	100.45	97.84	100.19	613532
2020-07-13	101.49	104.04	100.61	101.60	759099
2020-07-14	101.60	103.79	100.88	103.44	563764
2020-07-15	105.24	108.55	104.50	107.87	1367601
2020-07-16	107.08	108.37	105.70	106.18	675447
2020-07-17	107.00	107.84	106.11	106.47	674276
2020-07-20	105.92	107.03	105.14	105.15	410815
2020-07-21	105.66	106.86	105.46	106.20	360994
2020-07-22	106.23	108.25	105.69	107.96	437736
2020-07-23	108.00	108.74	106.99	107.80	476517
2020-07-24	107.89	107.95	106.70	107.34	428420
2020-07-27	107.75	108.64	107.29	108.45	507592
2020-07-28	107.85	108.53	106.38	106.45	331944
2020-07-29	106.87	108.58	106.51	108.32	458804
2020-07-30	106.57	106.82	104.43	105.33	615582
2020-07-31	105.27	106.17	104.15	106.05	516707
2020-08-03	106.99	107.12	105.71	105.74	791723
2020-08-04	105.42	108.00	104.59	107.54	875071
2020-08-05	109.26	111.71	106.91	107.01	973550
2020-08-06	107.47	109.17	105.50	108.25	1337519
2020-08-07	107.98	109.84	107.03	109.77	657468
2020-08-10	109.97	111.07	108.59	110.36	710632
2020-08-11	111.26	112.45	108.56	109.19	725069
2020-08-12	110.00	111.32	109.41	109.46	692030
2020-08-13	109.15	110.85	109.11	110.12	510942
2020-08-14	109.74	110.28	108.97	109.61	446746
2020-08-17	110.19	111.04	108.41	109.00	520142
2020-08-18	109.25	110.36	108.88	109.11	401113
2020-08-19	109.06	109.65	108.01	108.53	476083
2020-08-20	107.47	108.31	107.12	107.89	336120
2020-08-21	107.21	107.76	106.10	107.33	373231
2020-08-24	108.37	108.98	107.81	108.76	321057
2020-08-25	109.50	109.50	107.43	108.59	525398
2020-08-26	108.25	109.04	107.32	108.69	371110
2020-08-27	109.33	110.22	108.99	109.41	442243
2020-08-28	109.66	110.03	108.62	109.15	892673
2020-08-31	108.70	109.21	106.70	106.86	561746
2020-09-01	106.93	110.15	106.27	110.15	652069
2020-09-02	110.37	112.53	109.29	112.26	999583
2020-09-03	111.90	112.36	108.08	109.43	721302
2020-09-04	110.53	110.90	106.98	108.48	683211
2020-09-08	107.00	107.61	104.86	105.64	716876
2020-09-09	106.59	108.75	106.11	107.91	475387
2020-09-10	108.07	108.68	106.79	107.76	483097
2020-09-11	108.70	109.29	107.74	108.56	415735
2020-09-14	109.87	110.92	109.39	110.53	374992
2020-09-15	110.93	112.59	110.80	111.80	681768
2020-09-16	112.45	112.62	110.57	110.67	572475
2020-09-17	109.98	113.29	108.71	112.85	765720
2020-09-18	112.63	113.73	109.90	110.56	1037670
2020-09-21	108.30	109.30	105.20	106.45	672681
2020-09-22	106.37	107.83	105.04	107.55	608347
2020-09-23	107.12	108.40	104.38	104.51	549707
2020-09-24	103.81	105.27	102.63	104.05	728340
2020-09-25	102.91	106.26	102.80	105.42	526196
2020-09-28	106.88	107.99	106.06	105.88	609245
2020-09-29	106.14	106.70	104.78	105.31	400135
2020-09-30	105.81	107.57	105.07	105.91	561982
2020-10-01	106.36	107.16	102.62	103.19	991765
2020-10-02	101.65	105.12	101.42	103.61	793631
2020-10-05	104.62	106.35	104.57	105.33	807955
2020-10-06	105.86	106.98	103.64	103.82	768631
2020-10-07	105.45	106.86	105.33	106.28	554495
2020-10-08	106.95	107.63	105.92	106.06	457562
2020-10-09	106.31	108.93	106.06	108.02	796771
2020-10-12	108.11	109.54	107.74	109.03	936367
2020-10-13	108.69	109.79	108.19	108.48	907037
2020-10-14	108.53	111.08	108.50	109.43	433413
2020-10-15	107.71	109.49	107.36	109.07	542500
2020-10-16	109.64	109.87	108.55	108.91	543540
2020-10-19	109.23	110.36	107.77	107.87	474816
2020-10-20	108.29	109.00	107.16	107.16	440363
2020-10-21	107.57	108.56	106.69	106.74	401038
2020-10-22	107.32	107.96	106.08	107.49	537547
2020-10-23	108.44	108.90	107.50	107.78	413419
2020-10-26	106.30	106.39	103.80	105.36	502536
2020-10-27	105.69	106.70	104.37	104.44	716626
2020-10-28	102.08	103.46	101.33	102.30	627498
2020-10-29	101.74	104.56	101.61	103.63	585077
2020-10-30	103.34	103.69	100.86	102.74	900864
2020-11-02	104.63	107.63	103.78	106.95	895627
2020-11-03	107.23	109.15	104.01	104.65	893964
2020-11-04	105.33	107.30	102.52	104.87	724772
2020-11-05	107.27	110.44	106.03	109.14	615079
2020-11-06	109.09	109.64	107.80	108.66	395157
2020-11-09	113.95	115.91	109.73	109.84	804832
2020-11-10	109.93	110.76	108.42	109.35	986502
2020-11-11	110.50	110.65	108.20	108.81	513575
2020-11-12	107.86	109.09	106.33	106.81	501111
2020-11-13	107.51	109.25	107.16	108.60	441336
2020-11-16	110.44	113.04	110.34	111.99	537690
2020-11-17	111.80	116.06	111.21	115.69	1227851
2020-11-18	116.00	116.79	114.48	115.27	687820
2020-11-19	114.61	115.58	113.13	115.32	366958
2020-11-20	115.43	115.43	113.37	113.75	588565
2020-11-23	114.82	116.98	114.81	116.06	394008
2020-11-24	117.00	119.27	115.73	118.24	454524
2020-11-25	117.94	118.30	116.10	116.68	489521
2020-11-27	117.06	117.39	114.90	115.67	238158
2020-11-30	115.70	116.35	114.15	116.01	865395
2020-12-01	117.48	119.21	116.55	118.93	679354
2020-12-02	118.50	120.21	117.66	118.16	706640
2020-12-03	119.01	120.68	117.75	118.38	621587
2020-12-04	118.65	122.29	118.54	121.69	608040
2020-12-07	121.11	121.50	118.24	118.83	423275
2020-12-08	118.30	119.82	118.07	119.78	338481
2020-12-09	120.29	120.95	118.36	118.93	598592
2020-12-10	118.30	119.18	116.07	117.66	646508
2020-12-11	116.85	118.22	115.94	116.43	816797
2020-12-14	117.99	118.36	114.44	114.52	544942
2020-12-15	115.89	116.11	113.58	114.99	555058
2020-12-16	115.69	115.78	113.36	114.37	574503
2020-12-17	114.94	115.94	113.94	115.62	455256
2020-12-18	115.74	116.55	113.68	115.65	1233365
2020-12-21	113.46	115.83	113.30	115.32	461650
2020-12-22	115.25	115.76	113.53	113.67	426735
2020-12-23	114.19	115.33	113.74	113.84	355787
2020-12-24	113.50	114.72	113.50	114.43	176560
2020-12-28	115.21	115.21	112.55	112.65	355301
2020-12-29	113.58	113.76	111.48	112.17	403725
2020-12-30	112.52	114.55	112.52	114.08	348761
2020-12-31	114.26	115.36	113.40	114.93	511028
2021-01-04	115.71	116.35	112.48	113.12	585751
2021-01-05	112.51	117.31	112.39	116.01	626601
2021-01-06	117.54	121.90	116.95	120.09	816094
2021-01-07	120.93	123.60	119.75	121.88	719467
2021-01-08	122.50	122.66	119.35	121.08	581466
2021-01-11	119.72	120.40	118.38	119.37	569386
2021-01-12	119.16	122.26	118.72	122.25	722467
2021-01-13	122.67	123.66	120.81	121.92	614683
2021-01-14	122.14	122.92	120.84	121.72	548880
2021-01-15	120.91	120.91	117.96	120.05	657490
2021-01-19	114.97	117.62	113.16	116.57	1342328
2021-01-20	116.70	116.70	114.86	115.47	944909
2021-01-21	115.96	117.36	114.50	115.00	1047648
2021-01-22	114.12	115.72	113.47	114.45	811280
2021-01-25	113.44	114.03	109.60	113.06	762002
2021-01-26	114.21	114.74	110.17	110.32	740614
2021-01-27	108.68	109.50	106.07	107.54	990893
2021-01-28	109.06	109.93	107.59	109.03	807138
2021-01-29	108.14	110.24	107.09	108.29	1503098
2021-02-01	109.64	110.56	108.20	109.75	967118
2021-02-02	110.92	112.59	109.17	111.10	938927
2021-02-03	111.47	112.49	109.95	110.64	993834
2021-02-04	110.91	114.08	110.17	113.97	823689
2021-02-05	115.15	117.13	114.70	115.18	808500
2021-02-08	115.90	116.76	115.17	116.65	621142
2021-02-09	116.85	117.90	115.56	116.36	673907
2021-02-10	112.11	113.76	106.15	107.90	2357963
2021-02-11	109.05	110.48	107.70	110.26	1220728
2021-02-12	110.05	110.73	107.22	107.68	1766713
2021-02-16	108.95	109.78	108.10	108.72	1512570
2021-02-17	107.77	108.49	106.67	106.75	1128328
2021-02-18	106.07	107.08	104.55	104.82	1144588
2021-02-19	105.04	106.65	104.69	105.25	1251108
2021-02-22	104.92	105.94	104.06	105.00	1276227
2021-02-23	105.08	105.08	102.92	104.82	962170
2021-02-24	105.05	106.29	104.58	104.97	1158598
2021-02-25	104.67	105.21	101.63	101.90	766607
2021-02-26	102.07	102.55	101.21	101.69	1993450
2021-03-01	102.91	108.06	102.91	106.67	1436506
2021-03-02	106.86	108.86	105.28	105.52	1177932
2021-03-03	105.25	105.88	103.49	103.53	768003
2021-03-04	103.20	103.50	98.77	100.77	1312302
2021-03-05	101.87	102.99	98.16	102.71	998171
2021-03-08	103.20	105.79	102.82	103.06	884069
2021-03-09	103.83	105.86	103.14	104.82	1216119
2021-03-10	105.82	107.93	104.94	106.35	757015
2021-03-11	107.23	109.50	107.23	108.71	1300069
2021-03-12	108.35	110.71	108.35	110.11	1171011
2021-03-15	110.00	112.44	109.52	112.28	1104555
2021-03-16	112.15	112.23	108.49	108.69	756515
2021-03-17	108.26	110.17	107.93	109.37	601376
2021-03-18	109.30	111.96	108.75	110.10	743621
2021-03-19	110.50	110.91	108.66	109.89	1238100
2021-03-22	109.97	110.68	108.57	110.30	828395
2021-03-23	109.63	110.37	107.48	108.02	902214
2021-03-24	108.30	111.05	108.30	109.51	751051
2021-03-25	109.07	111.58	108.22	110.85	741143
2021-03-26	111.77	113.91	111.30	113.77	667361
2021-03-29	113.41	113.99	111.93	112.22	1009550
2021-03-30	111.99	112.60	110.28	111.02	690342
2021-03-31	111.02	111.49	109.62	110.61	807706
2021-04-01	111.39	112.36	109.95	111.92	660613
2021-04-05	112.69	114.17	112.14	113.83	708379
2021-04-06	113.37	114.22	112.55	112.83	784316
2021-04-07	112.99	113.16	111.24	111.53	610901
2021-04-08	111.58	112.13	110.85	111.49	652564
2021-04-09	112.01	112.22	111.04	111.88	580196
2021-04-12	112.27	113.16	111.69	112.40	789878
2021-04-13	112.16	112.74	110.31	110.75	618911
2021-04-14	110.57	111.99	110.57	111.19	591849
2021-04-15	112.07	112.78	111.78	112.47	611829
2021-04-16	113.63	115.08	112.87	113.64	755412
2021-04-19	113.89	114.17	111.80	112.82	548464
2021-04-20	112.93	113.95	112.03	113.00	548217
2021-04-21	112.77	114.92	112.56	114.86	425670
2021-04-22	114.60	114.80	113.15	113.46	569761
2021-04-23	113.88	116.24	113.34	115.90	472539
2021-04-26	116.49	117.77	116.23	117.68	973545
2021-04-27	117.54	119.15	117.21	118.67	688342
2021-04-28	118.75	119.85	118.30	119.23	802732
2021-04-29	120.00	120.72	118.91	120.23	750574
2021-04-30	119.94	120.44	117.51	118.24	969585
2021-05-03	119.41	119.90	118.81	119.06	697195
2021-05-04	118.17	119.22	117.52	119.04	870331
2021-05-05	120.28	121.97	118.30	121.83	835248
2021-05-06	113.44	117.77	111.24	117.42	2553938
2021-05-07	117.60	120.54	117.18	120.41	1178789
2021-05-10	121.92	122.50	118.23	118.36	844041
2021-05-11	116.61	117.54	115.43	117.14	832917
2021-05-12	116.61	117.41	114.72	114.95	568648
2021-05-13	115.00	116.69	114.82	116.27	449969
2021-05-14	117.24	118.61	116.84	118.19	431293
2021-05-17	118.02	118.78	117.00	118.42	413673
2021-05-18	117.98	119.14	117.66	117.67	770141
2021-05-19	116.41	117.44	115.24	116.54	563786
2021-05-20	116.55	116.84	115.73	116.32	577042
2021-05-21	117.27	118.03	116.71	116.88	446642
2021-05-24	117.84	117.94	116.51	116.74	612696
2021-05-25	116.82	117.70	115.46	115.55	462337
2021-05-26	115.52	115.82	114.70	115.40	482886
2021-05-27	116.50	116.68	115.69	116.24	886692
2021-05-28	116.53	116.98	115.38	116.69	625892
2021-06-01	118.01	118.59	117.03	118.31	645650
2021-06-02	118.83	119.00	117.00	117.70	1299764
2021-06-03	117.11	117.91	116.12	117.85	643692
2021-06-04	118.04	118.60	117.43	118.35	462780
2021-06-07	118.71	118.71	116.70	118.49	534669
2021-06-08	118.37	119.78	117.83	119.14	709945
2021-06-09	119.27	119.75	118.29	118.31	590058
2021-06-10	118.99	119.29	118.00	118.61	596184
2021-06-11	119.39	120.25	118.27	119.42	519076
2021-06-14	119.42	119.42	117.68	118.46	571438
2021-06-15	118.71	119.05	116.98	118.76	509295
2021-06-16	118.89	118.92	116.87	117.40	679403
2021-06-17	117.09	118.16	116.27	118.00	1173893
2021-06-18	116.43	116.89	111.92	112.04	1592732
2021-06-21	112.91	114.67	112.70	114.14	719014
2021-06-22	114.43	114.98	112.88	114.59	686824
2021-06-23	115.00	115.29	114.02	114.21	542091
2021-06-24	112.89	113.76	111.72	112.85	1331410
2021-06-25	113.74	113.83	111.88	112.01	990128
2021-06-28	111.84	111.96	109.45	109.61	912285
2021-06-29	110.25	110.81	108.70	109.03	689565
2021-06-30	108.63	109.26	107.75	108.20	1369885
2021-07-01	108.93	109.48	108.17	108.54	871085
2021-07-02	108.75	108.84	107.90	108.53	708902
2021-07-06	108.23	108.50	105.39	106.71	920644
2021-07-07	106.46	107.28	104.50	105.69	1036428
2021-07-08	104.17	105.65	103.56	105.36	914579
2021-07-09	106.76	107.92	105.53	107.66	1313338
2021-07-12	107.11	109.14	106.56	108.77	1402453
2021-07-13	108.65	108.83	106.76	107.09	478690
2021-07-14	107.53	108.62	107.02	107.21	562393
2021-07-15	106.42	108.15	106.20	107.06	457599
2021-07-16	107.54	107.60	104.89	105.14	515492
2021-07-19	103.21	104.09	102.20	103.11	899745
2021-07-20	102.84	104.40	102.45	103.34	644610
2021-07-21	104.43	105.48	104.08	105.26	828013
2021-07-22	105.41	105.98	104.29	105.88	513627
2021-07-23	106.35	106.62	105.72	106.35	511795
2021-07-26	106.10	106.92	105.53	106.63	602231
2021-07-27	105.94	106.92	104.80	106.23	412639
2021-07-28	106.43	107.15	105.62	106.85	433550
2021-07-29	107.78	107.96	106.73	106.92	774229
2021-07-30	106.89	107.93	106.12	106.95	763289
2021-08-02	107.28	108.22	105.82	106.60	821189
2021-08-03	106.81	107.18	105.04	106.78	745373
2021-08-04	105.35	106.80	98.58	98.63	1727382
2021-08-05	97.98	98.66	92.85	93.23	3454154
2021-08-06	93.59	95.70	93.50	95.31	2269385
2021-08-09	95.61	96.44	94.39	95.95	914050
2021-08-10	96.05	97.34	95.49	95.50	1041193
2021-08-11	95.93	96.45	95.26	96.19	945597
2021-08-12	95.55	96.24	94.32	94.97	1050545
2021-08-13	94.89	95.77	94.15	94.32	491420
2021-08-16	93.54	94.00	92.37	92.80	806464
2021-08-17	92.24	92.30	90.42	92.10	1237160
2021-08-18	92.40	92.46	90.85	91.35	1067838
2021-08-19	90.48	91.27	87.33	88.55	1270527
2021-08-20	88.45	88.96	87.32	87.77	697417
2021-08-23	88.22	89.60	87.27	89.09	1185152
2021-08-24	89.75	91.07	89.65	90.75	1199356
2021-08-25	91.02	93.31	90.65	92.90	1278713
2021-08-26	93.50	94.29	93.04	93.60	1358072
2021-08-27	93.35	94.02	93.02	93.07	958311
2021-08-30	93.32	94.19	93.30	93.32	1323298
2021-08-31	93.41	94.08	92.80	93.63	1601399
2021-09-01	93.65	94.77	92.96	94.39	701952
2021-09-02	94.99	97.13	94.69	96.66	1024091
2021-09-03	96.51	97.38	95.26	95.28	937157
2021-09-07	95.06	96.30	94.52	95.65	1146860
2021-09-08	95.62	98.60	94.86	96.95	2030727
2021-09-09	96.25	98.54	96.13	97.50	1300056
2021-09-10	98.26	99.08	97.51	98.12	1171022
2021-09-13	98.88	98.97	97.57	98.52	981160
2021-09-14	98.64	99.10	96.57	96.85	824108
2021-09-15	96.85	98.02	96.25	97.77	1124302
2021-09-16	97.57	98.11	96.81	97.37	854875
2021-09-17	96.20	96.94	94.08	95.19	3590786
2021-09-20	93.09	94.75	92.81	94.52	1272287
2021-09-21	95.06	95.21	93.16	93.31	1149606
2021-09-22	94.30	94.70	93.16	94.04	943487
2021-09-23	94.71	95.63	94.40	94.49	722821
2021-09-24	94.31	94.83	93.98	94.14	948082
2021-09-27	94.66	96.41	94.37	95.44	856999
2021-09-28	95.81	96.16	93.88	93.42	1174111
2021-09-29	93.31	93.77	92.98	93.24	1521029
2021-09-30	93.46	93.65	91.56	91.56	2015001
2021-10-01	92.14	92.44	90.89	92.25	1781053
2021-10-04	92.25	92.78	89.25	90.88	1859770
2021-10-05	90.97	92.99	90.07	92.77	1098220
2021-10-06	90.16	90.46	88.13	89.59	1568541
2021-10-07	90.26	91.45	89.65	89.87	777724
2021-10-08	89.89	90.51	89.00	89.07	892586
2021-10-11	88.87	89.73	88.22	88.25	965716
2021-10-12	88.52	88.95	87.42	87.81	934654
2021-10-13	88.35	89.09	87.55	88.40	977435
2021-10-14	89.29	91.57	88.87	91.53	1045442
2021-10-15	92.38	93.50	91.50	92.45	718735
2021-10-18	92.60	92.69	91.68	92.05	564947
2021-10-19	92.50	92.50	90.88	92.18	676323
2021-10-20	92.04	93.31	91.54	92.93	575322
2021-10-21	92.71	93.93	92.44	93.64	795604
2021-10-22	93.68	94.97	92.81	92.97	502733
2021-10-25	93.52	93.96	92.71	93.24	566515
2021-10-26	93.66	94.00	92.67	92.70	554533
2021-10-27	92.49	92.53	91.29	91.59	637336
2021-10-28	91.78	93.72	91.62	92.82	683778
2021-10-29	92.69	92.87	90.44	91.01	714329
2021-11-01	91.56	93.57	90.86	93.47	934491
2021-11-02	93.51	94.19	92.08	93.42	840323
2021-11-03	97.12	106.88	97.12	105.21	3355978
2021-11-04	106.67	106.67	103.83	104.35	1396000
2021-11-05	104.88	106.86	104.04	106.63	933848
2021-11-08	106.83	106.95	104.42	105.07	1258811
2021-11-09	105.00	108.59	104.54	106.99	1115612
2021-11-10	106.74	107.84	105.64	105.81	649132
2021-11-11	105.92	106.51	104.82	105.68	705874
2021-11-12	105.82	106.90	105.70	106.09	462142
2021-11-15	106.08	107.34	105.30	106.35	650593
2021-11-16	106.65	106.87	105.33	105.37	620968
2021-11-17	105.01	105.90	104.41	104.98	493510
2021-11-18	105.14	105.93	104.46	105.08	410303
2021-11-19	104.60	105.48	104.00	104.05	537596
2021-11-22	104.37	105.97	104.05	104.19	567970
2021-11-23	104.34	105.08	102.86	104.91	630499
2021-11-24	104.18	104.80	103.23	104.12	456445
2021-11-26	101.62	102.76	100.75	102.64	393535
2021-11-29	105.23	105.33	102.51	103.54	1044372
2021-11-30	102.55	103.45	99.18	100.19	1207533
2021-12-01	102.60	104.34	100.14	100.17	788815
2021-12-02	100.84	104.29	100.50	103.53	861455
2021-12-03	104.04	106.66	102.91	103.69	982304
2021-12-06	105.18	106.57	104.44	105.56	651187
2021-12-07	106.53	108.23	105.90	107.10	774502
2021-12-08	107.32	109.32	107.03	108.77	852065
2021-12-09	107.94	108.91	107.32	107.44	619616
2021-12-10	108.72	109.39	107.21	108.17	584049
2021-12-13	107.68	107.87	104.89	105.03	968056
2021-12-14	104.98	106.37	104.43	104.61	1062463
2021-12-15	104.43	105.97	103.52	105.70	1060520
2021-12-16	105.65	107.22	104.70	104.97	1063446
2021-12-17	104.80	105.24	103.46	103.98	2932520
2021-12-20	102.87	103.53	100.45	102.24	948368
2021-12-21	103.21	106.16	102.94	105.78	922694
2021-12-22	105.50	107.74	105.25	107.50	707055
2021-12-23	107.76	109.69	107.57	109.12	730306
2021-12-27	109.07	109.47	107.93	108.95	512593
2021-12-28	108.73	110.00	108.72	109.57	517738
2021-12-29	109.52	110.00	109.12	108.87	339420
2021-12-30	109.03	110.00	108.48	109.39	422453
2021-12-31	109.45	110.34	109.12	109.89	451591
2022-01-03	110.56	111.58	110.05	110.15	674585
2022-01-04	109.61	111.88	109.61	111.21	928770
2022-01-05	111.87	112.31	108.86	109.00	770350
2022-01-06	110.08	110.36	107.89	107.90	716156
2022-01-07	108.16	108.55	107.19	108.21	669151
2022-01-10	107.81	107.81	106.11	107.40	632573
2022-01-11	108.37	109.54	107.48	109.39	528204
2022-01-12	111.23	112.01	110.10	111.24	566250
2022-01-13	111.40	114.51	111.10	113.49	938564
2022-01-14	112.35	114.22	112.28	114.10	767157
2022-01-18	113.14	113.32	110.09	110.71	891956
2022-01-19	111.31	112.55	110.52	111.05	492832
2022-01-20	111.48	112.36	109.06	109.29	619094
2022-01-21	109.00	111.40	108.20	108.85	870078
2022-01-24	107.00	107.63	104.15	107.40	922420
2022-01-25	105.56	108.72	103.57	107.62	630356
2022-01-26	108.41	110.10	106.33	107.35	454648
2022-01-27	108.83	110.63	106.93	108.09	705037
2022-01-28	107.84	108.63	105.90	108.50	607245
2022-01-31	108.65	110.56	108.06	110.37	891927
2022-02-01	110.43	111.76	108.90	111.55	847511
2022-02-02	111.50	113.05	110.58	112.65	887481
2022-02-03	111.82	112.80	110.51	110.70	687364
2022-02-04	110.14	111.18	109.39	110.23	679868
2022-02-07	110.63	110.89	108.21	108.22	871456
2022-02-08	108.73	111.26	108.23	111.18	1026968
2022-02-09	113.36	119.61	112.76	117.38	2106029
2022-02-10	117.64	120.57	116.94	117.30	1164537
2022-02-11	117.44	119.33	116.80	117.87	913463
2022-02-14	117.51	118.00	114.63	115.75	610396
2022-02-15	116.75	118.16	115.92	117.78	556879
2022-02-16	117.63	119.71	117.16	119.59	702466
2022-02-17	118.33	119.91	117.67	118.11	454494
2022-02-18	118.40	119.88	116.84	116.89	840769
2022-02-22	116.40	117.71	114.93	116.16	562846
2022-02-23	116.12	117.15	114.39	114.69	792825
2022-02-24	112.44	115.20	111.42	114.90	942327
2022-02-25	115.89	118.15	114.79	117.97	721191
2022-02-28	115.76	117.27	114.60	117.25	1212958
2022-03-01	117.20	117.69	114.81	116.09	1158667
2022-03-02	117.24	120.45	116.39	119.56	1079412
2022-03-03	120.35	121.33	119.01	120.65	723254
2022-03-04	119.36	121.34	118.89	121.28	1023087
2022-03-07	121.85	122.83	117.98	118.91	1347486
2022-03-08	118.37	119.38	115.75	117.46	1014953
2022-03-09	118.62	120.67	118.40	120.00	982005
2022-03-10	119.12	124.94	118.51	124.42	1305541
2022-03-11	123.65	126.13	123.22	123.27	893278
2022-03-14	124.82	126.71	122.96	126.01	1640638
2022-03-15	126.17	127.92	125.61	127.68	1746556
2022-03-16	128.09	129.54	123.69	126.13	1830815
2022-03-17	125.68	129.65	125.20	129.64	1067321
2022-03-18	129.55	129.72	127.24	129.44	2027948
2022-03-21	130.94	131.54	129.57	131.40	1450465
2022-03-22	130.40	132.79	130.20	130.53	1210264
2022-03-23	131.21	131.54	129.20	131.26	1141727
2022-03-24	132.00	134.13	131.37	133.85	1290442
2022-03-25	133.68	136.63	133.68	136.55	907647
2022-03-28	135.87	136.55	134.08	135.95	1074834
2022-03-29	134.00	135.35	128.14	130.17	2136829
2022-03-30	131.01	136.41	130.70	132.77	1387712
2022-03-31	130.93	133.48	130.68	131.57	1793732
2022-04-01	132.74	133.62	130.12	131.13	1031965
2022-04-04	131.52	132.66	129.58	132.21	928462
2022-04-05	132.99	135.50	132.52	133.70	1575860
2022-04-06	134.18	135.08	132.75	134.00	977128
2022-04-07	134.62	136.43	133.73	135.83	748252
2022-04-08	136.76	138.75	135.61	138.40	960155
2022-04-11	138.46	139.09	135.95	136.58	829004
2022-04-12	137.02	139.05	136.64	137.16	761256
2022-04-13	137.98	138.92	137.39	138.59	534283
2022-04-14	137.61	138.48	136.70	136.79	819071
2022-04-18	137.33	140.36	136.94	137.38	964113
2022-04-19	137.65	139.98	137.26	139.33	664651
2022-04-20	139.47	140.99	137.75	139.49	1036900
2022-04-21	140.43	140.78	136.93	137.01	783935
2022-04-22	136.35	136.94	132.01	132.63	1051541
2022-04-25	131.03	132.09	128.05	131.65	1143350
2022-04-26	132.02	133.06	130.64	130.67	902105
2022-04-27	131.59	133.60	129.64	132.42	735631
2022-04-28	133.75	135.06	131.42	134.70	924310
2022-04-29	135.00	136.96	132.25	132.54	1011965
2022-05-02	133.17	133.60	129.13	131.78	1393740
2022-05-03	129.15	130.19	121.26	123.50	2057588
2022-05-04	124.20	124.68	119.90	122.53	1926706
2022-05-05	122.08	123.55	118.10	118.54	2250370
2022-05-06	118.02	119.53	115.77	119.00	1133921
2022-05-09	117.00	117.81	113.54	113.91	1125003
2022-05-10	115.23	116.00	111.44	112.67	934999
2022-05-11	112.94	117.78	112.17	115.51	1126435
2022-05-12	114.28	115.86	112.41	114.55	712009
2022-05-13	115.45	117.88	114.76	116.77	664278
2022-05-16	116.77	118.35	115.92	117.02	672441
2022-05-17	118.91	119.84	116.68	119.31	712181
2022-05-18	118.46	120.24	117.90	118.69	1027271
2022-05-19	117.60	122.35	117.22	121.38	851983
2022-05-20	122.60	122.91	116.28	119.43	886117
2022-05-23	120.86	124.09	120.05	123.51	785508
2022-05-24	122.73	124.12	120.78	123.56	638445
2022-05-25	123.15	125.37	122.04	122.28	945103
2022-05-26	123.55	124.70	122.79	123.14	1224675
2022-05-27	124.00	126.02	123.12	126.01	1216647
2022-05-31	124.19	124.26	121.60	122.58	2443062
2022-06-01	122.57	123.23	120.19	121.71	1144706
2022-06-02	122.30	125.60	121.19	125.55	934475
2022-06-03	124.79	125.15	121.26	121.32	668250
2022-06-06	122.11	122.11	119.51	120.47	1231129
2022-06-07	119.78	121.23	119.10	121.23	755881
2022-06-08	119.98	120.13	117.51	117.83	788463
2022-06-09	117.03	117.79	115.38	115.47	505012
2022-06-10	113.69	114.13	111.80	112.70	636129
2022-06-13	109.61	110.08	107.43	108.11	902823
2022-06-14	108.16	109.27	107.29	107.92	612085
2022-06-15	109.57	109.87	105.10	107.16	651941
2022-06-16	104.85	105.39	103.14	103.91	1033565
2022-06-17	104.32	105.85	102.73	103.98	1548342
2022-06-21	108.14	109.57	106.58	108.83	950230
2022-06-22	106.08	108.95	106.05	107.62	728413
2022-06-23	107.27	107.97	103.40	103.69	867265
2022-06-24	104.30	108.72	103.93	108.23	1347427
2022-06-27	108.69	109.24	107.14	108.92	1117844
2022-06-28	109.99	111.64	107.74	107.30	787921
2022-06-29	107.88	108.48	106.24	108.22	473677
2022-06-30	106.95	107.70	105.52	107.01	867676
2022-07-01	106.23	107.72	104.50	107.50	674159
2022-07-05	105.27	105.60	102.07	103.98	1100636
2022-07-06	104.12	104.49	99.77	103.60	1585471
2022-07-07	104.66	105.71	104.11	104.45	700726
2022-07-08	104.86	105.52	103.18	104.93	550083
2022-07-11	103.70	105.25	103.14	104.63	726211
2022-07-12	103.95	105.31	103.14	103.54	558093
2022-07-13	101.48	103.73	101.46	102.74	462218
2022-07-14	100.60	101.50	98.24	100.04	1145575
2022-07-15	101.66	101.99	99.55	100.91	782646
2022-07-18	101.97	102.71	100.03	100.37	994933
2022-07-19	101.34	104.18	101.30	103.80	890659
2022-07-20	104.47	105.81	103.77	104.86	687105
2022-07-21	104.02	105.80	103.38	105.78	596205
2022-07-22	106.14	107.07	105.46	105.90	602545
2022-07-25	106.64	108.02	105.73	107.63	576292
2022-07-26	107.66	108.61	107.29	107.79	467049
2022-07-27	107.09	110.35	107.00	109.76	585915
2022-07-28	110.75	111.36	109.04	110.22	475326
2022-07-29	111.08	111.66	110.22	111.10	570252
2022-08-01	110.49	110.49	108.70	109.11	894606
2022-08-02	108.59	109.89	107.46	107.50	1004882
2022-08-03	107.34	110.85	107.00	109.04	1330441
2022-08-04	109.00	109.70	105.87	106.05	976010
2022-08-05	105.34	107.82	105.34	106.33	834909
2022-08-08	107.47	108.60	106.04	108.03	729294
2022-08-09	108.20	108.62	106.08	107.35	622539
2022-08-10	109.30	109.89	108.95	109.23	540047
2022-08-11	110.14	110.75	109.25	109.57	354707
2022-08-12	109.94	112.30	109.04	112.27	645061
2022-08-15	110.65	112.09	110.28	111.99	550664
2022-08-16	112.30	114.43	111.52	113.76	624627
2022-08-17	112.42	113.37	111.78	112.99	610918
2022-08-18	113.15	113.54	112.30	112.89	415060
2022-08-19	112.40	112.56	110.58	111.44	461173
2022-08-22	110.17	110.23	108.05	108.82	508459
2022-08-23	109.16	113.51	109.16	113.29	688007
2022-08-24	113.50	115.96	113.23	114.68	827214
2022-08-25	115.60	117.64	115.18	117.59	762825
2022-08-26	118.35	118.48	113.90	113.92	480040
2022-08-29	112.65	114.38	112.16	113.02	495464
2022-08-30	112.77	112.98	109.27	109.71	609517
2022-08-31	109.45	109.59	107.45	108.08	951998
2022-09-01	106.61	107.03	104.41	106.82	722492
2022-09-02	108.00	108.62	105.95	106.44	662136
2022-09-06	107.06	107.81	104.50	105.03	560998
2022-09-07	104.65	109.07	104.37	108.61	446540
2022-09-08	107.33	110.22	106.91	109.98	527936
2022-09-09	111.36	113.40	110.58	112.70	782431
2022-09-12	113.34	113.34	111.57	113.06	671877
2022-09-13	110.68	113.11	110.00	110.34	645969
2022-09-14	110.23	111.11	108.74	110.99	699338
2022-09-15	110.67	111.25	107.82	108.25	626577
2022-09-16	106.22	106.96	104.68	105.88	1178216
2022-09-19	104.19	107.84	103.81	107.61	825362
2022-09-20	106.31	107.07	105.42	106.32	496048
2022-09-21	107.34	108.54	105.69	105.70	685755
2022-09-22	106.12	108.04	105.17	107.18	1044153
2022-09-23	105.19	105.60	103.25	104.80	957593
2022-09-26	104.30	106.98	103.05	103.29	982280
2022-09-27	104.91	106.42	104.14	105.00	1141103
2022-09-28	105.37	108.98	104.96	107.85	1292262
2022-09-29	107.24	107.24	105.32	106.31	916452
2022-09-30	106.02	107.34	105.47	105.70	1387688
2022-10-03	107.56	109.77	107.34	109.11	1079086
2022-10-04	110.91	113.25	110.21	112.44	1136758
2022-10-05	111.34	112.60	110.33	112.04	884352
2022-10-06	111.47	113.32	111.11	111.97	826073
2022-10-07	111.29	112.00	109.47	110.76	642440
2022-10-10	111.31	113.19	110.97	112.42	589268
2022-10-11	111.87	114.65	111.67	112.42	745779
2022-10-12	112.75	115.40	112.03	114.70	1404942
2022-10-13	112.50	117.34	112.04	116.52	954290
2022-10-14	117.17	117.51	110.47	110.84	844301
2022-10-17	112.81	114.73	112.58	114.45	821998
2022-10-18	117.17	118.55	115.89	117.69	831256
2022-10-19	117.23	118.70	115.64	116.67	694513
2022-10-20	117.45	118.02	114.45	115.35	917372
2022-10-21	115.21	117.53	113.95	117.20	1179336
2022-10-24	117.35	117.87	115.30	115.70	1047703
2022-10-25	115.40	119.36	115.02	118.65	1252174
2022-10-26	119.14	119.59	117.79	118.40	808658
2022-10-27	118.70	119.48	117.95	118.55	673394
2022-10-28	118.66	119.53	116.49	117.96	927290
2022-10-31	117.61	119.38	116.64	118.90	949865
2022-11-01	119.48	119.80	117.68	119.58	1102100
2022-11-02	122.82	124.50	119.00	119.87	1918700
2022-11-03	117.78	124.85	117.58	123.34	1395433
2022-11-04	125.42	125.64	121.67	124.50	930820
2022-11-07	124.64	125.32	123.36	124.47	610298
2022-11-08	125.01	127.97	124.02	127.15	673790
2022-11-09	126.48	128.03	125.62	125.87	605379
2022-11-10	129.16	129.78	126.15	126.45	839542
2022-11-11	127.47	128.33	123.57	125.55	880029
2022-11-14	125.35	129.44	124.43	127.13	666694
2022-11-15	129.28	129.33	126.13	128.73	678302
2022-11-16	127.97	128.11	126.57	126.72	617423
2022-11-17	125.00	127.44	124.34	127.30	718371
2022-11-18	128.44	128.57	126.57	127.65	700066
2022-11-21	126.29	127.91	125.76	127.27	505532
2022-11-22	128.52	129.00	127.10	128.13	638447
2022-11-23	128.39	128.99	127.10	128.25	579583
2022-11-25	128.16	129.56	128.01	129.18	172153
2022-11-28	128.10	128.75	126.70	127.04	646284
2022-11-29	127.67	128.57	126.53	127.71	542988
2022-11-30	128.06	130.72	126.71	130.64	1196490
2022-12-01	131.00	132.50	129.99	130.03	658053
2022-12-02	129.49	134.38	128.12	134.36	1061584
2022-12-05	133.49	134.29	130.06	130.73	731843
2022-12-06	131.03	131.34	126.77	127.94	983939
2022-12-07	127.86	128.79	126.96	127.92	694835
2022-12-08	129.13	129.37	127.82	127.99	600971
2022-12-09	127.99	129.00	126.58	126.60	527077
2022-12-12	126.79	127.20	125.16	126.29	808260
2022-12-13	128.62	129.21	127.02	127.60	828586
2022-12-14	127.88	129.22	126.37	126.79	467306
2022-12-15	125.68	125.83	124.02	125.17	774588
2022-12-16	124.05	125.52	123.27	124.30	2182193
2022-12-19	124.50	125.42	122.39	122.76	636524
2022-12-20	123.15	124.56	122.36	124.17	785386
2022-12-21	124.72	125.71	123.59	125.09	530658
2022-12-22	124.87	125.14	122.59	124.67	500810
2022-12-23	124.58	126.51	123.82	126.34	575842
2022-12-27	127.21	127.49	125.99	126.54	436785
2022-12-28	126.25	126.92	124.56	124.08	422186
2022-12-29	124.57	126.05	124.57	124.94	430653
2022-12-30	124.56	125.40	123.59	124.80	591561
2023-01-03	124.87	125.74	123.75	124.92	735732
2023-01-04	124.91	126.00	122.35	122.94	977594
2023-01-05	122.16	123.31	120.17	121.70	993191
2023-01-06	123.25	125.69	122.63	125.46	739536
2023-01-09	126.60	129.45	125.60	128.97	1042656
2023-01-10	129.50	130.30	127.77	128.70	651698
2023-01-11	130.30	131.57	128.82	131.52	877241
2023-01-12	131.57	131.65	129.04	129.38	547949
2023-01-13	128.66	130.06	127.80	129.97	550051
2023-01-17	130.32	131.72	128.28	128.63	876717
2023-01-18	129.63	129.95	126.59	126.62	741286
2023-01-19	126.42	127.32	125.77	126.57	400192
2023-01-20	127.02	129.22	126.27	128.20	662788
2023-01-23	128.39	128.81	126.56	127.48	500056
2023-01-24	126.60	129.39	125.00	129.22	317422
2023-01-25	127.89	129.61	126.53	128.88	366383
2023-01-26	129.06	131.35	129.06	130.90	591415
2023-01-27	130.61	132.94	130.59	132.22	769239
2023-01-30	132.00	133.37	129.28	130.29	673542
2023-01-31	130.35	133.20	129.99	133.13	560748
2023-02-01	132.79	133.35	131.10	132.43	747449
2023-02-02	131.10	131.57	125.78	128.72	1412996
2023-02-03	128.55	129.07	127.04	127.39	1063347
2023-02-06	126.97	126.97	124.16	126.13	1350257
2023-02-07	125.73	127.11	124.88	126.13	1008745
2023-02-08	126.69	130.25	125.67	128.47	1226326
2023-02-09	129.51	130.84	126.77	129.10	1093885
2023-02-10	129.38	131.57	129.15	131.20	1145693
2023-02-13	131.20	131.77	128.66	128.94	820344
2023-02-14	128.89	129.21	127.26	128.64	760589
2023-02-15	128.05	129.21	127.07	129.04	881908
2023-02-16	128.07	131.05	127.80	129.00	976018
2023-02-17	128.93	129.26	127.64	128.20	495906
2023-02-21	127.93	128.40	126.00	126.14	593499
2023-02-22	126.57	129.05	126.20	128.73	534838
2023-02-23	128.62	130.28	128.01	129.08	525141
2023-02-24	127.87	129.43	126.29	128.87	557020
2023-02-27	129.31	130.41	128.68	129.22	483212
2023-02-28	129.31	129.85	128.66	129.15	903417
2023-03-01	128.87	129.81	127.74	128.12	701109
2023-03-02	128.24	129.20	126.57	128.86	791110
2023-03-03	129.14	129.14	127.40	128.40	729929
2023-03-06	127.80	128.27	125.07	125.98	1054347
2023-03-07	125.61	126.45	123.87	126.13	763647
2023-03-08	126.23	127.65	125.43	127.47	969449
2023-03-09	127.85	128.52	122.92	123.26	574078
2023-03-10	122.75	123.19	119.89	120.56	613566
2023-03-13	118.88	121.05	117.54	119.44	1042549
2023-03-14	121.45	122.25	118.69	120.26	918456
2023-03-15	117.53	118.72	114.43	116.05	847828
2023-03-16	114.57	116.99	113.86	116.76	1137560
2023-03-17	117.01	117.53	115.41	116.07	1660801
2023-03-20	117.07	119.14	115.89	118.86	1011750
2023-03-21	120.42	121.89	119.78	121.53	821493
2023-03-22	121.50	121.69	117.88	118.06	933525
2023-03-23	118.19	118.89	115.40	116.96	840292
2023-03-24	116.12	118.17	115.00	117.69	725697
2023-03-27	119.11	119.11	117.36	118.31	502398
2023-03-28	118.63	120.34	118.15	119.25	376630
2023-03-29	120.56	121.65	119.75	120.39	722933
2023-03-30	121.34	121.62	120.17	121.09	490586
2023-03-31	121.38	122.32	121.01	122.13	516521
2023-04-03	122.66	123.25	121.65	122.71	875277
2023-04-04	122.09	123.16	120.81	121.59	879387
2023-04-05	121.27	121.92	120.09	121.88	1106119
2023-04-06	120.55	121.09	116.12	116.92	1595865
2023-04-10	117.09	119.29	116.75	119.07	712014
2023-04-11	119.07	120.89	118.34	120.77	667255
2023-04-12	121.13	123.78	120.75	122.50	889305
2023-04-13	123.87	124.77	122.29	123.85	722789
2023-04-14	123.84	124.91	121.93	122.69	563907
2023-04-17	123.52	124.32	123.00	124.31	402718
2023-04-18	124.58	125.20	124.02	124.69	390863
2023-04-19	124.00	124.58	123.20	123.75	555041
2023-04-20	122.91	123.40	122.21	123.11	648380
2023-04-21	123.14	124.19	122.91	123.22	693108
2023-04-24	123.77	124.04	122.99	123.79	397994
2023-04-25	122.77	123.85	121.99	122.03	640401
2023-04-26	121.11	122.00	119.73	119.82	808846
2023-04-27	119.84	122.14	119.50	121.78	763084
2023-04-28	121.45	123.70	121.45	123.58	946179
2023-05-01	123.50	124.61	122.83	123.76	910519
2023-05-02	118.80	121.54	111.78	116.42	3243322
2023-05-03	115.90	117.25	113.81	113.99	1251969
2023-05-04	113.44	113.84	111.00	111.89	1108048
2023-05-05	113.14	114.20	112.56	113.49	816266
2023-05-08	114.47	114.66	111.77	111.96	586104
2023-05-09	111.57	111.63	110.02	110.50	1032605
2023-05-10	111.79	112.10	108.54	110.58	1036583
2023-05-11	108.90	109.63	108.31	109.50	1095218
2023-05-12	109.66	110.54	108.67	109.58	776338
2023-05-15	110.13	110.23	108.98	110.16	618145
2023-05-16	109.47	109.68	108.22	108.30	990677
2023-05-17	108.61	109.44	107.69	108.02	774173
2023-05-18	107.88	108.74	106.26	108.47	796555
2023-05-19	109.21	109.79	108.17	108.91	604633
2023-05-22	109.12	109.68	107.81	107.83	1030463
2023-05-23	107.63	107.97	106.45	106.64	801404
2023-05-24	106.56	106.60	104.73	104.91	709808
2023-05-25	104.27	105.15	103.58	103.87	649629
2023-05-26	104.29	104.85	103.41	103.59	769232
2023-05-30	103.24	104.42	102.16	104.21	891483
2023-05-31	103.55	104.44	102.63	104.08	2746798
2023-06-01	104.36	105.21	103.77	104.29	1105269
2023-06-02	106.05	107.26	105.44	107.07	1089135
2023-06-05	107.70	109.11	107.21	107.07	1076979
2023-06-06	106.51	110.37	106.51	110.21	1080983
2023-06-07	110.45	111.95	109.48	111.45	957407
2023-06-08	111.16	111.45	108.76	109.96	1002903
2023-06-09	109.29	110.63	105.04	105.63	1770862
2023-06-12	105.63	106.70	104.69	105.10	1522075
2023-06-13	105.88	106.85	104.98	105.81	1242749
2023-06-14	106.25	106.83	104.28	104.54	698797
2023-06-15	105.00	106.40	104.33	105.90	772840
2023-06-16	106.31	107.29	105.41	106.77	1605368
2023-06-20	105.69	106.45	104.12	105.28	1107609
2023-06-21	105.06	108.91	104.36	108.86	1417471
2023-06-22	108.55	108.68	107.02	107.91	1102693
2023-06-23	107.22	107.68	105.48	105.73	1270852
2023-06-26	106.04	106.87	105.54	106.59	807113
2023-06-27	106.25	107.15	104.35	105.10	753896
2023-06-28	105.18	105.72	103.03	103.36	1304686
2023-06-29	103.05	104.68	102.61	104.53	746991
2023-06-30	105.27	105.27	103.50	104.34	847987
2023-07-03	104.03	106.87	103.67	106.09	450195
2023-07-05	104.73	104.74	102.42	102.54	991759
2023-07-06	101.83	103.50	101.42	103.36	1087231
2023-07-07	102.90	104.92	102.52	104.25	1453526
2023-07-10	96.04	97.63	88.77	92.63	8312688
2023-07-11	92.65	94.00	91.58	93.83	2460219
2023-07-12	95.00	96.00	93.08	95.47	2271385
2023-07-13	95.22	97.27	94.62	96.18	1643929
2023-07-14	96.32	96.76	94.97	95.23	1109528
2023-07-17	95.00	96.06	94.87	95.41	888830
2023-07-18	95.80	97.45	95.12	95.57	1218430
2023-07-19	95.92	96.91	95.47	95.63	1181527
2023-07-20	96.64	96.64	95.23	95.64	817689
2023-07-21	95.51	95.85	94.82	95.16	1150093
2023-07-24	94.17	95.83	94.06	95.41	1624993
2023-07-25	96.32	96.32	95.18	95.76	1166936
2023-07-26	95.28	96.34	95.01	95.29	647367
2023-07-27	95.29	96.64	94.89	95.21	809977
2023-07-28	96.35	96.53	95.71	96.34	1150924
2023-07-31	96.70	96.81	95.60	96.23	831265
2023-08-01	95.57	96.05	93.81	94.03	1402979
2023-08-02	93.16	94.31	92.72	92.82	1680098
2023-08-03	91.52	92.77	89.68	90.99	1839965
2023-08-04	91.34	94.07	91.34	91.49	1297990
2023-08-07	91.47	92.24	90.95	91.05	1077615
2023-08-08	90.00	90.26	88.54	88.62	1256250
2023-08-09	88.99	89.07	86.61	86.95	2064471
2023-08-10	87.47	88.43	86.85	87.75	1412831
2023-08-11	87.58	89.79	87.37	89.06	1015062
2023-08-14	88.22	89.95	87.89	89.80	1417647
2023-08-15	88.91	89.47	87.41	87.48	1226485
2023-08-16	87.15	87.83	86.81	87.15	863382
2023-08-17	87.38	88.93	87.09	88.82	1145954
2023-08-18	88.26	90.33	88.25	89.00	1392280
2023-08-21	88.71	89.12	87.43	88.15	931857
2023-08-22	88.25	88.69	87.95	88.52	951920
2023-08-23	88.36	88.51	87.67	88.18	1116807
2023-08-24	88.00	88.59	87.57	88.25	903585
2023-08-25	88.77	88.97	87.88	87.95	865410
2023-08-28	88.40	89.27	88.17	88.61	610299
2023-08-29	88.98	89.22	87.90	88.69	1214449
2023-08-30	88.56	88.83	87.85	88.40	1520978
2023-08-31	88.56	88.63	85.68	86.23	2163526
2023-09-01	87.07	87.35	85.87	86.09	1529928
2023-09-05	85.33	85.33	82.34	82.62	2641509
2023-09-06	82.45	82.99	81.64	82.19	1924589
2023-09-07	81.14	81.50	74.82	76.10	7138491
2023-09-08	76.47	77.10	74.81	75.46	3065110
2023-09-11	75.89	76.70	73.71	73.87	2467384
2023-09-12	73.49	75.60	73.00	75.05	2341780
2023-09-13	75.52	77.19	75.05	75.31	2213827
2023-09-14	76.13	76.62	75.02	75.61	2268557
2023-09-15	75.50	76.82	75.35	75.65	2929398
2023-09-18	75.80	75.89	73.69	73.74	1513386
2023-09-19	74.00	74.05	72.42	72.50	1655264
2023-09-20	73.00	73.00	70.91	70.98	1651128
2023-09-21	70.70	71.01	69.74	69.79	1561973
2023-09-22	70.05	70.16	68.17	68.39	1555588
2023-09-25	67.44	68.96	67.37	67.93	1242588
2023-09-26	67.42	67.81	66.55	67.04	1442987
2023-09-27	67.42	67.50	65.62	65.43	1463219
2023-09-28	65.62	66.65	65.30	65.91	1987103
2023-09-29	66.59	67.28	65.96	66.97	1944797
2023-10-02	66.64	66.65	64.80	65.25	2338755
2023-10-03	64.60	66.48	64.52	65.15	1731049
2023-10-04	65.85	66.10	64.60	64.85	1391363
2023-10-05	64.60	65.01	63.00	63.51	1186319
2023-10-06	62.81	63.42	62.23	62.79	1612512
2023-10-09	62.81	63.55	62.01	63.35	1491062
2023-10-10	63.85	64.75	63.38	64.62	1125863
2023-10-11	64.47	64.69	62.19	62.76	924289
2023-10-12	63.04	63.04	61.50	61.87	1257663
2023-10-13	62.05	62.64	61.80	62.41	1189048
2023-10-16	63.26	64.89	62.27	64.22	1336762
2023-10-17	63.79	67.27	63.71	67.24	2077757
2023-10-18	66.73	67.81	65.83	66.16	1778804
2023-10-19	65.83	67.76	65.66	66.59	1201646
2023-10-20	66.36	67.88	66.28	66.95	2749662
2023-10-23	50.16	59.90	49.70	58.12	8862406
2023-10-24	56.45	57.08	54.97	56.11	3762982
2023-10-25	56.08	56.68	54.87	55.77	1810588
2023-10-26	56.36	58.39	55.69	57.34	1642852
2023-10-27	57.61	57.98	56.76	56.88	1642269
2023-10-30	57.90	58.67	56.56	57.96	1775595
2023-10-31	56.17	56.33	52.10	53.20	3714930
2023-11-01	53.28	53.43	49.94	50.01	3631733
2023-11-02	50.49	55.12	50.27	54.69	2741507
2023-11-03	55.50	56.17	54.50	55.39	2205322
2023-11-06	55.30	55.84	54.04	55.39	1853756
2023-11-07	54.72	55.23	53.26	53.37	1230373
2023-11-08	54.04	54.06	52.38	52.42	1373245
2023-11-09	53.13	53.21	49.56	50.11	2686133
2023-11-10	50.01	51.58	49.49	51.24	1859661
2023-11-13	50.84	51.64	50.14	51.23	1347605
2023-11-14	52.02	54.36	52.02	52.74	1755684
2023-11-15	53.08	56.49	53.03	54.70	1934666
2023-11-16	56.00	56.46	52.73	53.43	1782536
2023-11-17	54.11	54.14	52.73	53.65	1533417
2023-11-20	53.62	54.43	52.56	53.71	1579582
2023-11-21	53.42	54.06	53.00	53.20	1010822
2023-11-22	53.01	53.50	52.30	53.12	959699
2023-11-24	53.33	53.89	52.88	53.09	497699
2023-11-27	52.50	52.85	51.62	52.00	1578442
2023-11-28	51.97	52.80	51.24	52.37	1249577
2023-11-29	52.62	53.76	52.13	52.68	1288114
2023-11-30	52.96	53.69	51.98	53.66	3168002
2023-12-01	54.03	55.86	53.28	55.75	2116550
2023-12-04	55.50	56.58	55.14	55.42	1866115
2023-12-05	55.07	55.18	53.54	53.78	1754734
2023-12-06	54.22	55.59	53.81	55.21	1413740
2023-12-07	54.93	56.37	54.75	55.37	1804948
2023-12-08	55.95	56.57	55.36	55.88	1307737
2023-12-11	55.66	56.03	55.09	55.80	1758074
2023-12-12	55.80	55.88	54.24	54.65	1346232
2023-12-13	54.54	57.76	54.34	57.76	1508964
2023-12-14	58.84	61.57	58.84	60.23	2532793
2023-12-15	60.00	60.50	59.51	59.51	4583795
2023-12-18	59.78	59.78	58.12	58.89	1690464
2023-12-19	59.90	61.14	59.48	60.98	1961627
2023-12-20	60.72	61.21	59.56	59.73	2172371
2023-12-21	60.57	62.11	60.18	62.10	1804343
2023-12-22	62.46	63.63	62.10	62.74	1655858
2023-12-26	63.00	64.00	62.65	63.74	1180591
2023-12-27	63.57	63.98	63.21	63.05	1194374
2023-12-28	63.68	63.68	63.08	63.31	1097286
2023-12-29	62.83	63.40	62.60	63.05	1405085
2024-01-02	62.81	65.81	62.81	64.84	1776744
2024-01-03	64.07	64.50	60.94	61.19	1815708
2024-01-04	61.64	61.97	59.86	60.27	1959698
2024-01-05	59.99	61.41	59.31	60.78	1129929
2024-01-08	60.39	61.90	59.86	61.58	1085915
2024-01-09	61.07	61.54	60.06	60.59	1018520
2024-01-10	59.93	60.49	59.22	59.51	1098842
2024-01-11	59.70	59.98	58.75	58.93	1339759
2024-01-12	59.48	59.70	58.11	58.21	1016224
2024-01-16	57.50	57.65	56.06	57.04	2002990
2024-01-17	56.21	56.80	54.95	55.47	1546931
2024-01-18	55.35	55.47	54.31	55.04	1233805
2024-01-19	55.17	56.03	54.38	55.65	1489912
2024-01-22	55.14	56.43	54.88	56.40	1303267
2024-01-23	57.50	58.04	56.92	57.82	1409131
2024-01-24	58.11	58.44	56.27	57.01	1326783
2024-01-25	57.50	57.91	56.30	57.47	864072
2024-01-26	58.34	59.08	57.95	58.35	1145300
2024-01-29	58.14	58.18	56.62	57.80	1143218
2024-01-30	57.22	58.25	57.00	57.49	922483
2024-01-31	57.59	58.31	56.18	56.20	1387548
2024-02-01	58.34	62.17	58.06	62.14	3790860
2024-02-02	61.74	62.10	60.03	61.43	2948738
2024-02-05	60.00	61.42	59.75	60.42	3620437
2024-02-06	52.10	57.33	52.00	53.45	5842622
2024-02-07	53.51	55.38	53.34	54.65	3777114
2024-02-08	54.40	54.86	51.59	52.04	2738639
2024-02-09	51.89	52.41	50.63	51.75	3290691
2024-02-12	51.91	53.96	51.51	53.61	2259644
2024-02-13	52.20	53.04	51.27	51.49	2501422
2024-02-14	51.89	52.10	50.60	51.13	2571283
2024-02-15	51.55	52.68	51.23	51.74	2154383
2024-02-16	51.48	52.79	51.10	52.34	1969818
2024-02-20	51.80	51.90	50.72	50.99	2112725
2024-02-21	50.79	51.32	50.03	51.11	1807337
2024-02-22	51.20	51.82	50.24	51.65	1535980
2024-02-23	51.37	52.56	51.06	52.38	1254089
2024-02-26	51.85	52.91	51.48	52.54	1714796
2024-02-27	53.02	53.30	52.57	52.78	1546122
2024-02-28	52.32	52.44	51.01	51.29	2023424
2024-02-29	51.59	56.55	51.44	56.39	4852978
2024-03-01	56.48	57.65	55.87	57.31	2808684
2024-03-04	57.31	59.43	57.20	58.80	2925581
2024-03-05	58.67	60.11	58.25	59.71	2030797
2024-03-06	60.30	61.92	59.63	61.52	1982304
2024-03-07	62.00	64.37	61.66	63.40	1907177
2024-03-08	63.72	64.51	62.62	62.69	1861454
2024-03-11	62.49	64.84	62.45	64.16	1847698
2024-03-12	64.78	65.04	63.16	63.85	1547241
2024-03-13	64.14	67.08	64.00	65.71	2514756
2024-03-14	65.18	65.30	63.56	64.07	1939068
2024-03-15	63.41	65.90	63.13	65.05	6225390
2024-03-18	64.42	66.91	64.08	66.06	2280389
2024-03-19	65.30	65.71	61.61	61.67	2370388
2024-03-20	63.53	64.85	63.02	64.11	2751943
2024-03-21	64.50	65.10	64.05	64.91	1899220
2024-03-22	64.94	65.44	62.36	62.36	1313102
2024-03-25	62.98	63.94	62.55	62.82	1547759
2024-03-26	63.19	64.00	62.07	61.86	1582943
2024-03-27	62.12	63.11	62.03	62.70	1299811
2024-03-28	62.91	64.33	62.43	63.70	2017951
2024-04-01	64.00	64.25	62.62	62.76	1359879
2024-04-02	62.77	62.77	60.12	60.34	1564806
2024-04-03	60.35	60.97	59.62	60.03	1630195
2024-04-04	60.58	61.25	59.08	59.21	1936611
2024-04-05	58.85	59.47	58.23	58.74	1658655
2024-04-08	59.23	61.32	58.93	60.14	1542125
2024-04-09	61.55	63.78	60.77	63.76	1817571
2024-04-10	62.35	63.67	61.52	62.22	1616768
2024-04-11	62.24	62.69	60.46	61.54	1485787
2024-04-12	60.70	60.79	56.52	56.75	2007136
2024-04-15	57.00	58.28	56.19	56.74	1553675
2024-04-16	56.41	56.83	55.38	55.43	1500027
2024-04-17	56.46	56.49	55.48	56.06	1544680
2024-04-18	56.82	57.22	56.04	56.94	1459764
2024-04-19	56.79	57.85	56.60	57.82	1343836
2024-04-22	57.82	58.85	56.40	58.25	2029210
2024-04-23	57.56	59.33	57.45	58.65	1583258
2024-04-24	58.36	58.69	57.69	58.40	1011401
2024-04-25	58.31	58.58	56.86	57.80	1056945
2024-04-26	58.00	58.80	57.31	58.46	942840
2024-04-29	59.04	60.21	58.75	60.21	1642123
2024-04-30	59.69	60.31	58.99	59.01	1957946
2024-05-01	59.23	59.26	57.57	57.77	1380780
2024-05-02	59.31	60.57	58.31	60.53	1864512
2024-05-03	61.00	61.92	60.65	61.85	1482133
2024-05-06	62.00	62.67	60.70	60.98	1955130
2024-05-07	62.18	68.47	61.35	66.75	6580795
2024-05-08	66.18	67.25	64.73	64.84	2705843
2024-05-09	65.81	67.38	65.27	67.02	1352074
2024-05-10	67.44	67.95	66.59	67.53	1304133
2024-05-13	67.73	68.72	66.63	66.71	1663294
2024-05-14	67.56	68.12	66.18	66.27	1195245
2024-05-15	66.86	66.86	63.33	63.92	2519991
2024-05-16	63.73	64.78	62.66	64.15	1376423
2024-05-17	64.41	64.41	63.32	63.98	1281032
2024-05-20	63.91	64.66	63.14	63.87	864925
2024-05-21	63.60	65.27	63.40	64.03	1551423
2024-05-22	63.02	63.91	62.75	63.62	1479510
2024-05-23	63.38	63.71	59.44	60.05	1868694
2024-05-24	60.51	61.78	60.16	61.76	1435551
2024-05-28	61.99	63.00	61.27	62.89	1587234
2024-05-29	62.19	62.20	60.47	60.50	1527382
2024-05-30	60.60	61.62	60.04	61.16	1729776
2024-05-31	61.20	61.84	60.39	60.95	12101519
2024-06-03	61.26	61.31	58.51	58.93	2097171
2024-06-04	58.39	58.45	56.46	56.65	2752319
2024-06-05	57.02	58.16	56.40	57.83	2151040
2024-06-06	57.74	58.71	56.87	58.68	1549281
2024-06-07	57.42	58.68	56.61	56.66	2267706
2024-06-10	56.00	56.03	54.45	54.99	2271767
2024-06-11	54.00	57.95	53.46	57.19	3777001
2024-06-12	58.36	59.85	57.08	57.32	1986975
2024-06-13	56.96	57.29	55.06	55.42	1281465
2024-06-14	54.56	55.58	54.37	54.79	1266395
2024-06-17	55.11	56.05	54.50	55.95	1435451
2024-06-18	56.13	57.10	54.46	55.54	1864060
2024-06-20	56.15	56.17	54.22	54.38	1819506
2024-06-21	54.41	57.49	54.40	56.39	4283010
2024-06-24	57.00	58.61	56.82	57.14	1971395
2024-06-25	56.78	56.94	55.91	56.52	1268485
2024-06-26	56.25	57.19	56.06	56.77	1096272
2024-06-27	56.83	57.47	56.56	56.50	918876
2024-06-28	56.92	58.06	56.92	57.55	2772608
2024-07-01	57.36	58.16	56.35	56.61	1520273
2024-07-02	56.83	57.36	55.30	55.62	1546582
2024-07-03	56.17	56.57	55.63	55.66	708774
2024-07-05	55.27	56.01	54.72	55.12	1906203
2024-07-08	55.41	56.39	55.09	56.23	1195291
2024-07-09	55.80	55.99	54.50	54.54	1070386
2024-07-10	54.95	55.54	54.50	54.85	966928
2024-07-11	55.99	56.93	55.12	56.70	1148436
2024-07-12	57.41	57.82	56.46	57.41	1070779
2024-07-15	57.40	58.10	56.29	58.06	1156307
2024-07-16	57.83	59.26	57.33	59.24	1316763
2024-07-17	59.14	62.58	59.14	61.95	2073978
2024-07-18	61.63	62.49	59.82	59.95	1864712
2024-07-19	59.76	59.76	56.70	57.82	1651556
2024-07-22	58.19	58.38	56.68	57.91	1351083
2024-07-23	57.69	57.70	56.68	57.48	1637628
2024-07-24	57.66	57.66	56.52	56.95	1676700
2024-07-25	56.49	59.24	56.21	58.94	1511487
2024-07-26	59.26	60.19	58.60	59.60	1092191
2024-07-29	59.50	60.00	58.37	59.30	1279065
2024-07-30	58.93	59.00	57.11	58.47	1404126
2024-07-31	58.90	59.64	57.42	58.36	5020964
2024-08-01	63.35	68.55	62.81	64.34	6671170
2024-08-02	60.79	62.75	60.44	62.19	2401892
2024-08-05	59.15	62.35	58.36	61.66	2519620
2024-08-06	61.50	62.17	60.77	61.21	1458959
2024-08-07	62.06	62.79	60.97	61.25	1327013
2024-08-08	61.50	62.40	61.18	61.44	1328640
2024-08-09	61.23	61.40	60.06	61.15	1031736
2024-08-12	61.17	61.57	59.31	59.65	1119527
2024-08-13	59.94	61.43	59.64	61.29	1480564
2024-08-14	61.34	61.60	60.48	61.42	1441886
2024-08-15	62.31	62.93	61.72	62.38	1040418
2024-08-16	62.29	63.51	61.95	63.20	944846
2024-08-19	63.25	65.22	63.25	65.20	1174577
2024-08-20	64.78	65.33	63.22	63.31	771895
2024-08-21	63.87	64.35	63.20	63.97	701356
2024-08-22	63.80	64.09	63.21	63.91	498908
2024-08-23	64.36	65.43	64.00	65.38	752095
2024-08-26	65.85	66.07	65.01	65.19	552061
2024-08-27	65.03	65.60	64.29	65.08	560364
2024-08-28	64.55	65.20	64.54	65.11	641287
2024-08-29	65.80	65.98	64.45	65.40	596319
2024-08-30	65.38	65.59	64.15	64.58	979671
2024-09-03	63.21	63.51	61.78	62.64	1091176
2024-09-04	62.72	63.72	62.59	63.07	600646
2024-09-05	63.33	63.78	62.50	62.66	639034
2024-09-06	62.42	62.89	60.18	60.28	1082279
2024-09-09	60.46	61.96	60.10	61.07	832480
2024-09-10	60.91	61.45	60.15	61.16	768160
2024-09-11	61.30	61.64	59.48	61.54	722474
2024-09-12	61.51	62.17	60.74	62.00	654272
2024-09-13	62.68	63.61	62.53	63.51	569745
2024-09-16	63.70	64.15	62.62	63.36	673553
2024-09-17	63.64	64.24	63.06	63.34	896684
2024-09-18	63.57	64.73	62.71	63.50	734179
2024-09-19	64.78	64.80	63.41	64.24	768115
2024-09-20	63.90	63.92	62.01	62.04	3781716
2024-09-23	62.51	63.71	62.06	63.56	1112188
2024-09-24	64.39	65.87	63.74	64.65	1929643
2024-09-25	64.81	64.81	63.52	63.97	795924
2024-09-26	64.54	66.02	64.13	65.97	1078196
2024-09-27	66.74	67.32	65.89	65.50	1192114
2024-09-30	65.26	66.28	64.98	65.94	1063235
2024-10-01	65.75	66.03	65.13	65.67	809116
2024-10-02	65.77	66.50	65.04	65.43	695897
2024-10-03	64.81	65.21	63.80	64.01	1180597
2024-10-04	64.72	65.23	63.89	63.98	469372
2024-10-07	63.68	64.40	62.92	63.08	896896
2024-10-08	62.68	62.78	61.75	61.98	788623
2024-10-09	61.82	62.38	61.12	61.46	1134570
2024-10-10	61.14	61.21	59.93	60.38	1107488
2024-10-11	60.71	61.24	60.28	60.66	707642
2024-10-14	60.65	62.79	60.43	62.73	1091755
2024-10-15	62.24	62.68	61.67	61.76	820423
2024-10-16	62.21	63.40	61.90	62.73	770075
2024-10-17	62.59	62.97	61.60	62.52	928232
2024-10-18	62.96	62.96	62.00	62.69	723346
2024-10-21	62.82	62.95	61.69	62.33	694851
2024-10-22	62.09	62.52	61.37	62.38	628272
2024-10-23	61.32	62.78	61.11	62.11	735763
2024-10-24	62.44	62.45	61.31	61.50	702601
2024-10-25	61.50	62.54	61.25	62.00	637876
2024-10-28	62.21	62.93	61.47	61.54	1041354
2024-10-29	61.66	61.90	60.13	60.18	1309269
2024-10-30	63.50	67.27	63.50	66.62	3275004
2024-10-31	66.84	67.75	64.75	64.99	1552717
2024-11-01	64.62	64.97	62.93	63.15	1088860
2024-11-04	63.87	64.73	63.13	63.45	1100796
2024-11-05	63.10	63.65	62.57	63.62	831823
2024-11-06	65.99	66.22	59.64	60.93	2051806
2024-11-07	61.15	61.50	59.78	60.84	1372791
2024-11-08	61.38	61.58	59.45	59.70	1037673
2024-11-11	59.67	60.32	58.70	59.09	895961
2024-11-12	58.58	58.58	55.11	55.94	2029202
2024-11-13	56.00	56.60	55.48	55.73	1371514
2024-11-14	55.64	56.06	55.04	55.48	1099724
2024-11-15	55.48	56.00	54.25	54.39	1586177
2024-11-18	54.73	55.25	54.29	55.23	1308350
2024-11-19	54.63	56.35	54.40	55.61	1261751
2024-11-20	55.61	57.21	55.50	57.20	1138714
2024-11-21	57.10	58.60	57.01	58.33	1379328
2024-11-22	58.38	59.13	58.00	58.74	760743
2024-11-25	59.22	60.64	59.00	60.62	1363021
2024-11-26	59.95	61.26	59.61	59.97	1590577
2024-11-27	60.35	61.07	59.26	59.50	733557
2024-11-29	59.12	59.51	57.56	59.09	607117
2024-12-02	58.89	59.59	57.75	59.38	1175844
2024-12-03	59.60	60.49	58.75	59.53	1303058
2024-12-04	58.99	59.48	58.21	59.01	980711
2024-12-05	59.25	59.28	56.74	57.19	1276701
2024-12-06	57.59	57.81	56.09	56.58	1036712
2024-12-09	57.38	59.88	57.16	58.18	1331446
2024-12-10	58.02	58.02	56.42	57.25	951955
2024-12-11	57.47	57.91	56.24	56.45	2124903
2024-12-12	55.87	56.37	54.47	54.50	1739505
2024-12-13	54.29	54.70	52.65	53.50	2057970
2024-12-16	53.19	53.19	51.46	51.91	1720896
2024-12-17	51.50	52.01	50.84	51.70	1603420
2024-12-18	51.52	52.00	49.05	49.11	1995519
2024-12-19	49.38	49.66	47.73	47.86	2534328
2024-12-20	48.71	50.99	48.01	50.15	5113364
2024-12-23	50.00	50.13	48.99	49.74	1263101
2024-12-24	49.62	49.92	49.24	49.74	498240
2024-12-26	49.30	49.84	49.07	49.13	997953
2024-12-27	49.00	49.81	48.52	49.01	1258692
2024-12-30	49.00	49.01	47.71	47.87	1407659
2024-12-31	48.32	48.71	47.83	48.61	1388745
2025-01-02	48.67	49.99	48.60	48.74	1311534
2025-01-03	49.10	49.60	48.38	48.53	1226486
2025-01-06	49.25	50.63	49.18	49.67	1592700
2025-01-07	49.65	51.42	49.65	51.13	2280986
2025-01-08	50.68	50.95	49.08	50.31	1473964
2025-01-10	49.74	50.02	48.80	49.59	1183071
2025-01-13	49.91	52.08	49.58	52.04	1930693
2025-01-14	53.60	53.64	52.50	53.51	1897766
2025-01-15	54.52	54.55	53.01	53.46	1604700
2025-01-16	53.17	53.68	52.70	53.53	1085394
2025-01-17	53.65	54.13	53.42	53.43	1126799
2025-01-21	54.50	54.85	53.32	54.52	1044528
2025-01-22	54.29	54.86	54.29	54.44	977081
2025-01-23	54.45	55.93	54.32	55.64	1426054
2025-01-24	55.67	55.82	55.05	55.56	644101
2025-01-27	55.85	56.27	54.94	55.91	1370110
2025-01-28	55.87	57.00	55.50	56.25	2107640
2025-01-29	56.48	56.79	56.04	56.33	1055865
2025-01-30	56.19	56.62	55.61	56.38	1282278
2025-01-31	55.78	56.56	55.49	55.78	1845496
2025-02-03	54.49	55.27	52.65	54.92	1862598
2025-02-04	55.08	55.21	53.75	54.04	4064768
2025-02-05	35.92	36.91	34.00	35.92	25337899
2025-02-06	36.40	36.97	35.63	35.66	8528679
2025-02-07	34.99	35.06	33.80	34.54	8578507
2025-02-10	34.60	35.28	34.24	35.10	3864454
2025-02-11	34.97	36.92	34.77	36.45	3785294
2025-02-12	36.00	36.98	35.92	36.66	3123751
2025-02-13	36.78	37.19	35.92	36.71	2360817
2025-02-14	36.81	37.10	36.57	36.62	1718435
2025-02-18	36.78	38.17	36.74	38.01	3490372
2025-02-19	37.20	37.96	37.06	37.65	2517105
2025-02-20	37.95	38.30	37.66	38.19	2418517
2025-02-21	38.46	38.71	37.82	38.25	2476258
2025-02-24	38.43	38.60	37.92	37.97	2720494
2025-02-25	37.90	38.42	37.79	38.24	2445338
2025-02-26	38.48	38.51	37.87	38.20	2085931
2025-02-27	38.16	38.51	37.67	37.70	1822110
2025-02-28	37.41	37.87	36.77	36.90	2929265
2025-03-03	37.59	37.59	35.35	35.54	3007638
2025-03-04	35.49	37.08	35.33	36.60	3210911
2025-03-05	37.29	39.50	37.15	39.45	3923345
2025-03-06	39.40	40.70	39.36	40.26	3803311
2025-03-07	40.13	41.42	39.72	41.29	3628662
2025-03-10	41.31	42.36	41.14	41.58	4011582
2025-03-11	41.65	41.75	40.47	41.38	3285246
2025-03-12	41.08	41.60	39.55	39.84	4587410
2025-03-13	39.98	40.99	39.86	40.38	3896056
2025-03-14	40.79	41.82	40.61	41.69	2294885
2025-03-17	41.73	43.16	41.73	42.68	2369446
2025-03-18	42.94	43.22	42.41	42.83	2299856
2025-03-19	42.90	43.60	42.76	43.21	2410124
2025-03-20	42.88	42.95	42.06	42.26	2076414
2025-03-21	41.42	42.25	40.86	41.51	38255684
2025-03-24	41.62	42.02	41.15	41.75	2895055
2025-03-25	41.82	41.99	41.04	41.20	2101551
2025-03-26	41.44	42.32	41.37	42.16	2248513
2025-03-27	42.07	42.63	41.98	42.63	1474100
2025-03-28	42.63	42.63	41.65	41.63	1467877
2025-03-31	41.03	42.45	40.90	42.19	1739795
2025-04-01	42.35	42.57	41.53	42.15	1819728
2025-04-02	42.09	42.69	41.85	42.59	1733082
2025-04-03	41.49	41.49	38.72	38.94	3639532
2025-04-04	37.55	37.64	34.98	35.44	3675685
2025-04-07	34.65	37.61	33.89	35.21	3924531
2025-04-08	36.77	36.80	33.45	33.98	4036344
2025-04-09	33.33	37.82	32.83	37.27	3210671
2025-04-10	36.58	36.68	34.96	36.24	2602175
2025-04-11	36.24	37.46	35.60	37.10	1915860
2025-04-14	37.75	38.11	37.26	37.57	1589189
2025-04-15	37.15	37.80	37.13	37.41	1326023
2025-04-16	37.48	38.09	36.94	37.26	1551351
2025-04-17	37.38	38.17	37.38	37.84	1141055
2025-04-21	37.63	38.14	37.13	38.05	1594780
2025-04-22	38.47	39.42	38.23	39.34	1735254
2025-04-23	40.30	41.04	39.09	39.32	1394187
2025-04-24	39.65	40.91	39.59	40.79	1699591
2025-04-25	41.28	41.96	40.77	41.18	1554943
2025-04-28	41.16	42.25	41.16	41.59	1562776
2025-04-29	41.40	42.00	41.30	41.74	2148432
2025-04-30	40.89	42.03	40.60	41.92	2258505
2025-05-01	40.58	40.58	38.24	38.45	4021936
2025-05-02	38.96	39.22	37.70	37.78	2437998
2025-05-05	37.51	37.74	35.79	35.91	2733752
2025-05-06	36.01	36.51	35.56	35.65	1988202
2025-05-07	35.67	35.89	34.85	34.98	1874563
2025-05-08	35.35	37.09	35.35	36.60	2477617
2025-05-09	36.88	36.99	36.48	36.79	1464773
2025-05-12	38.26	39.15	38.09	38.22	2371179
2025-05-13	38.15	38.49	37.90	38.11	1502973
2025-05-14	37.76	37.80	36.72	37.18	1746248
2025-05-15	37.03	39.52	36.79	39.22	2747835
2025-05-16	39.12	40.23	39.00	40.02	2100228
2025-05-19	39.50	40.06	39.30	40.00	1397263
2025-05-20	40.14	40.77	39.98	40.58	1782860
2025-05-21	40.33	40.50	39.13	39.24	1562675
2025-05-22	38.89	38.89	37.92	38.01	1658696
2025-05-23	37.68	38.34	37.46	38.22	1148975
2025-05-27	38.68	39.34	38.60	38.97	1577643
2025-05-28	39.16	40.99	39.12	39.46	2331499
2025-05-29	39.65	39.88	39.24	39.32	1852852
2025-05-30	39.32	40.80	39.06	40.56	3834878
2025-06-02	40.54	40.54	39.23	39.90	1767789
2025-06-03	39.80	40.67	39.26	40.21	1749946
2025-06-04	40.40	42.38	40.40	42.24	3067296
2025-06-05	42.78	42.81	41.71	41.90	2222034
2025-06-06	42.12	43.12	41.92	42.74	2590783
2025-06-09	43.02	44.48	42.95	44.06	2620154
2025-06-10	44.40	44.78	43.97	44.04	2330645
2025-06-11	44.10	44.49	43.62	43.97	1591336
2025-06-12	43.30	43.61	42.78	43.30	1148606
2025-06-13	42.59	43.44	41.35	41.58	1872242
2025-06-16	42.08	42.83	41.57	42.74	1847562
2025-06-17	42.45	42.77	41.65	41.86	1709043
2025-06-18	41.83	42.46	41.52	41.62	1694744
2025-06-20	41.59	41.74	40.79	41.07	2361019
2025-06-23	42.21	42.99	41.86	42.89	2084224
2025-06-24	43.14	43.29	42.35	42.63	2077778
2025-06-25	42.47	42.74	41.75	42.09	2210616
2025-06-26	42.60	43.66	42.41	43.13	1869315
2025-06-27	43.02	43.25	42.53	42.33	1556218
2025-06-30	42.44	42.45	41.42	41.75	1433247
2025-07-01	41.68	43.77	41.50	42.94	1803937
2025-07-02	43.28	44.52	42.89	44.45	1872105
2025-07-03	44.61	44.68	43.75	44.23	831237
2025-07-07	43.77	44.12	43.14	43.19	1266468
2025-07-08	43.43	44.13	43.20	43.30	1617497
2025-07-09	43.71	44.28	43.37	43.63	1712996
2025-07-10	43.27	44.06	42.57	42.66	1914574
2025-07-11	42.15	42.57	41.73	42.38	1241171
2025-07-14	42.44	42.69	41.99	42.04	1265325
2025-07-15	42.57	42.83	41.35	41.37	1551490
2025-07-16	41.42	42.34	41.39	42.31	1877673
2025-07-17	42.29	42.88	42.16	42.24	1428243
2025-07-18	42.16	42.36	41.66	42.03	1312658
2025-07-21	42.38	42.72	41.78	42.02	1085426
2025-07-22	42.19	43.37	41.96	43.36	1255971
2025-07-23	43.69	43.97	43.36	43.90	1107881
2025-07-24	43.25	43.65	42.08	42.29	1250207
2025-07-25	41.95	43.34	41.94	43.21	1146651
2025-07-28	42.91	43.07	42.25	42.65	1214258
2025-07-29	42.55	42.62	41.29	42.07	2322108
2025-07-30	41.86	42.14	40.68	41.33	3250022
2025-07-31	42.47	42.77	37.55	39.04	4617817
2025-08-01	38.71	38.93	37.56	38.01	2269375
2025-08-04	38.20	38.47	37.60	37.71	1939249
2025-08-05	38.08	38.09	37.08	37.84	2097436
2025-08-06	37.90	38.09	36.67	36.71	2044256
2025-08-07	37.18	37.29	36.03	36.49	2052887
2025-08-08	36.53	36.70	35.71	35.79	1837944
2025-08-11	35.87	36.10	34.98	35.13	2061630
2025-08-12	35.18	35.84	35.05	35.15	2082977
2025-08-13	35.41	37.61	35.21	37.54	2243413
2025-08-14	36.87	37.31	36.38	37.30	1356416
2025-08-15	37.50	37.77	37.20	37.46	1255165
2025-08-18	37.49	38.42	37.36	37.95	1745105
2025-08-19	38.24	38.82	38.13	38.61	1877303
2025-08-20	38.61	38.98	37.98	38.55	1432762
2025-08-21	38.22	39.38	38.07	39.34	1173380
2025-08-22	39.64	40.84	39.50	40.69	1566546
2025-08-25	40.68	40.68	40.03	40.14	1192139
2025-08-26	39.94	40.05	39.33	39.55	1662871
2025-08-27	39.27	39.90	39.00	39.74	1519964
2025-08-28	39.99	39.99	38.84	39.31	1124956
2025-08-29	39.17	39.63	38.93	39.10	1143398
2025-09-02	38.77	38.83	37.68	38.47	1652156
2025-09-03	38.19	38.51	36.96	37.06	1764564
2025-09-04	37.00	37.30	36.26	37.29	1770159
2025-09-05	37.55	38.18	37.00	37.78	1858128
2025-09-08	37.62	37.99	36.51	37.90	1485263
2025-09-09	37.90	37.99	36.69	36.82	1917824
2025-09-10	36.86	37.17	36.60	36.87	1782812
2025-09-11	36.92	38.25	36.85	38.20	1411392
2025-09-12	38.09	38.64	37.68	38.36	1984717
2025-09-15	38.60	38.60	37.49	37.64	2482445
2025-09-16	37.70	37.93	36.98	37.03	1511498
2025-09-17	37.07	38.68	36.95	37.27	2042107
2025-09-18	37.30	37.52	36.72	37.21	1532037
2025-09-19	37.26	37.32	36.18	36.22	2896938
2025-09-22	36.07	36.18	35.50	35.53	2328037
2025-09-23	35.74	36.05	34.61	34.65	2353942
2025-09-24	34.80	35.05	34.17	34.24	2195135
2025-09-25	34.16	34.39	32.99	33.15	2556358
2025-09-26	33.30	33.96	33.29	33.64	2100767
2025-09-29	34.00	34.01	33.22	32.93	1858722
2025-09-30	33.13	33.64	32.68	33.63	1856389
2025-10-01	33.35	33.40	31.65	31.70	3840946
2025-10-02	31.56	32.01	31.14	31.43	3078641
2025-10-03	31.78	32.34	31.58	32.24	3677947
2025-10-06	32.00	32.00	31.18	31.30	2724036
2025-10-07	31.30	31.52	30.99	31.12	2140543
2025-10-08	31.27	31.33	30.15	30.34	3337502
2025-10-09	30.84	31.18	29.84	29.88	2792951
2025-10-10	30.00	30.15	28.80	29.08	2278823
2025-10-13	29.62	29.82	29.29	29.54	1755706
2025-10-14	29.27	30.58	29.17	30.41	2006212
2025-10-15	30.60	31.30	30.07	30.09	2354079
2025-10-16	30.31	30.31	29.53	29.98	1960911
2025-10-17	29.80	30.10	29.18	29.40	2957670
2025-10-20	29.40	29.82	29.13	29.53	2009229
2025-10-21	29.50	30.24	29.30	29.95	1660722
2025-10-22	29.62	30.14	29.52	29.66	1644150
2025-10-23	30.21	30.66	29.85	30.30	1539265
2025-10-24	30.50	30.82	30.30	30.38	658263

Explore More About FMC

Coins representing dividend payouts and trends

FMC Dividend History

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

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

FMC Stock Split History

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

Graph showing historical stock prices and market trends

FMC Historical Prices

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

Web Analytics