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

HAS Historical Prices

Summary

Key Stock Metrics

49.00

(April 9, 2025)

52-Week Low

82.19

(August 27, 2025)

52-Week High

126.87

(July 30, 2019)

All-Time High

78.09

(October 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-14	15.61	15.61	15.28	15.33	1805442
1994-01-17	15.28	15.33	15.06	15.11	623862
1994-01-18	15.17	15.17	14.89	14.95	1598013
1994-01-19	15.06	15.45	15.06	15.22	1365837
1994-01-20	15.22	15.50	15.22	15.45	434430
1994-01-21	15.39	15.56	15.39	15.56	342189
1994-01-24	15.56	15.56	15.28	15.33	573916
1994-01-25	15.33	15.33	15.11	15.33	426555
1994-01-26	15.33	15.39	15.28	15.39	179082
1994-01-27	15.45	15.50	15.33	15.45	1109362
1994-01-28	15.45	15.50	15.39	15.45	881685
1994-01-31	15.45	15.45	14.95	14.95	1149633
1994-02-01	15.00	15.06	14.83	15.00	1862588
1994-02-02	15.11	15.45	15.11	15.28	1071792
1994-02-03	15.22	15.28	15.06	15.22	466377
1994-02-04	15.22	15.22	15.06	15.11	561768
1994-02-07	15.11	15.39	15.11	15.11	722403
1994-02-08	15.11	15.22	15.06	15.11	1483951
1994-02-09	15.11	15.11	15.06	15.06	1081917
1994-02-10	15.17	15.45	15.06	15.17	948278
1994-02-11	15.17	15.33	15.17	15.33	360639
1994-02-14	15.61	15.72	15.39	15.45	728025
1994-02-15	15.50	15.67	15.45	15.56	531396
1994-02-16	15.67	15.78	15.56	15.61	1250199
1994-02-17	15.61	15.72	15.50	15.50	524871
1994-02-18	15.45	15.45	15.22	15.33	1251549
1994-02-22	15.22	15.56	15.22	15.56	970551
1994-02-23	15.56	15.56	15.28	15.39	1194180
1994-02-24	15.28	15.33	15.17	15.33	1294969
1994-02-25	15.28	15.56	15.11	15.45	993951
1994-02-28	15.67	15.83	15.50	15.67	604064
1994-03-01	15.61	15.72	15.56	15.61	571666
1994-03-02	15.50	15.56	15.28	15.45	391684
1994-03-03	15.50	15.56	15.39	15.56	698328
1994-03-04	15.56	15.72	15.50	15.72	211252
1994-03-07	15.72	15.72	15.61	15.67	110913
1994-03-08	15.72	15.72	15.67	15.67	248598
1994-03-09	15.72	15.89	15.67	15.78	452205
1994-03-10	15.83	15.89	15.72	15.78	310918
1994-03-11	15.83	16.11	15.83	16.06	818916
1994-03-14	16.11	16.11	15.89	16.06	340839
1994-03-15	15.95	16.00	15.83	15.89	226550
1994-03-16	15.89	16.06	15.83	16.06	501248
1994-03-17	16.06	16.11	15.83	15.83	449955
1994-03-18	15.89	16.00	15.83	16.00	967851
1994-03-21	16.00	16.06	15.89	16.06	269073
1994-03-22	16.06	16.28	16.00	16.22	348489
1994-03-23	16.22	16.28	16.17	16.17	568516
1994-03-24	16.17	16.22	15.83	16.06	390559
1994-03-25	16.06	16.06	15.89	15.89	541521
1994-03-28	15.89	16.00	15.72	15.83	379086
1994-03-29	15.78	15.78	15.61	15.61	470652
1994-03-30	15.56	15.56	15.22	15.22	579991
1994-03-31	15.22	15.45	14.95	15.45	910932
1994-04-04	15.17	15.39	15.11	15.39	669532
1994-04-05	15.50	15.78	15.50	15.78	392809
1994-04-06	15.78	15.78	15.56	15.67	593714
1994-04-07	15.67	15.89	15.56	15.78	346689
1994-04-08	15.89	16.00	15.83	15.89	624762
1994-04-11	15.89	16.00	15.72	15.95	231050
1994-04-12	15.95	16.06	15.95	16.00	438030
1994-04-13	15.83	15.89	15.56	15.78	782471
1994-04-14	15.78	15.78	15.33	15.39	596639
1994-04-15	15.39	15.56	15.31	15.50	312268
1994-04-18	15.50	15.50	15.28	15.39	266823
1994-04-19	15.33	15.50	15.22	15.28	524646
1994-04-20	15.28	15.33	15.06	15.17	409457
1994-04-21	15.17	15.17	15.00	15.06	453780
1994-04-22	15.11	15.22	15.06	15.06	521046
1994-04-25	15.17	15.28	15.11	15.22	302143
1994-04-26	15.06	15.17	15.00	15.17	692705
1994-04-28	15.17	15.17	14.95	15.06	459402
1994-04-29	15.06	15.17	15.06	15.11	631062
1994-05-02	15.11	15.22	15.00	15.22	473127
1994-05-03	15.17	15.22	15.00	15.06	525771
1994-05-04	15.00	15.28	15.00	15.11	393034
1994-05-05	15.17	15.22	15.06	15.17	694055
1994-05-06	15.00	15.06	14.83	15.00	433755
1994-05-09	15.00	15.00	14.89	14.95	96738
1994-05-10	14.83	14.89	14.61	14.83	1272021
1994-05-11	14.89	14.95	14.61	14.78	599789
1994-05-12	14.78	14.89	14.67	14.78	496748
1994-05-13	14.78	14.78	14.67	14.78	345789
1994-05-16	14.72	14.83	14.45	14.45	815991
1994-05-17	14.39	14.83	14.39	14.83	1003848
1994-05-18	14.89	15.06	14.78	15.00	380661
1994-05-19	15.06	15.33	14.95	15.28	482800
1994-05-20	15.22	15.28	15.06	15.11	324641
1994-05-23	15.11	15.17	14.83	14.83	1334115
1994-05-24	14.83	14.95	14.78	14.78	296743
1994-05-25	14.72	14.83	14.61	14.83	247248
1994-05-26	14.78	14.89	14.67	14.83	164682
1994-05-27	14.72	14.89	14.72	14.89	163782
1994-05-31	14.78	14.89	14.67	14.67	326216
1994-06-01	14.67	14.72	14.61	14.67	478525
1994-06-02	14.78	14.83	14.56	14.56	705303
1994-06-03	14.56	14.61	14.39	14.45	720828
1994-06-06	14.45	14.56	14.45	14.45	910932
1994-06-07	14.45	14.45	14.17	14.17	863687
1994-06-08	14.22	14.39	14.17	14.33	564693
1994-06-09	14.28	14.39	14.17	14.28	251523
1994-06-10	14.28	14.33	14.06	14.17	400909
1994-06-13	14.06	14.22	13.89	13.95	1562017
1994-06-14	14.11	14.11	13.78	13.89	1175280
1994-06-15	13.95	14.11	13.89	14.00	1413758
1994-06-16	12.56	13.00	12.56	12.67	8131135
1994-06-17	12.67	12.83	12.67	12.78	6444479
1994-06-20	12.50	12.78	12.50	12.67	2291845
1994-06-21	12.67	12.72	12.61	12.72	1295419
1994-06-22	12.72	12.95	12.72	12.78	1549419
1994-06-23	12.83	12.83	12.56	12.61	1426356
1994-06-24	12.72	12.72	12.56	12.56	1206778
1994-06-27	12.56	12.78	12.50	12.72	623187
1994-06-28	12.67	12.72	12.56	12.56	836914
1994-06-29	12.61	13.06	12.61	13.06	2580266
1994-06-30	13.00	13.28	12.89	13.17	667507
1994-07-01	13.06	13.17	12.95	13.11	571216
1994-07-05	13.11	13.17	12.89	13.00	688205
1994-07-06	12.89	12.89	12.61	12.78	861887
1994-07-07	12.78	13.06	12.72	13.06	985851
1994-07-08	12.89	13.17	12.89	13.17	581116
1994-07-11	13.17	13.17	13.06	13.11	332741
1994-07-12	13.11	13.28	13.11	13.22	898110
1994-07-13	13.33	13.39	13.28	13.28	544446
1994-07-14	13.28	13.33	13.17	13.28	393034
1994-07-15	13.33	13.45	13.17	13.17	867062
1994-07-18	13.17	13.28	13.17	13.28	397534
1994-07-19	13.28	13.28	13.17	13.17	274473
1994-07-20	13.17	13.22	13.17	13.17	94041
1994-07-21	13.17	13.22	13.17	13.17	157932
1994-07-22	13.17	13.28	13.06	13.28	292695
1994-07-25	13.22	13.28	13.17	13.22	305743
1994-07-26	13.17	13.22	13.14	13.17	258498
1994-07-27	13.11	13.28	13.11	13.28	897210
1994-07-28	13.17	13.39	13.17	13.28	765371
1994-07-29	13.33	13.45	13.33	13.45	543771
1994-08-01	13.33	13.61	13.33	13.61	422957
1994-08-02	13.56	13.61	13.56	13.56	333641
1994-08-03	13.56	13.67	13.50	13.61	432405
1994-08-04	13.56	13.56	13.45	13.50	189654
1994-08-05	13.67	13.67	13.45	13.45	183357
1994-08-08	13.45	13.61	13.39	13.61	334991
1994-08-09	13.50	13.56	13.39	13.45	382236
1994-08-10	13.39	13.61	13.22	13.56	573691
1994-08-11	13.61	13.61	13.45	13.45	348489
1994-08-12	13.45	13.61	13.45	13.61	403834
1994-08-15	13.61	13.67	13.50	13.50	288645
1994-08-16	13.50	13.72	13.45	13.61	227450
1994-08-17	13.72	13.95	13.72	13.89	628137
1994-08-18	13.83	13.89	13.83	13.83	82791
1994-08-19	13.89	13.89	13.72	13.78	357264
1994-08-22	13.67	13.83	13.67	13.78	567166
1994-08-23	13.78	13.83	13.67	13.67	446805
1994-08-24	13.72	14.11	13.56	14.11	1418706
1994-08-25	14.17	14.17	14.00	14.06	550068
1994-08-26	14.06	14.17	14.06	14.11	237575
1994-08-29	14.22	14.28	14.06	14.17	289320
1994-08-30	14.11	14.17	14.06	14.06	140834
1994-08-31	14.00	14.06	13.83	13.95	166707
1994-09-01	13.83	13.89	13.78	13.89	182232
1994-09-02	13.89	13.89	13.78	13.78	138584
1994-09-06	13.83	13.89	13.83	13.89	131836
1994-09-07	13.89	13.95	13.83	13.95	827241
1994-09-08	14.00	14.00	13.83	13.89	242300
1994-09-09	13.78	13.89	13.72	13.89	299218
1994-09-12	13.89	14.06	13.78	14.00	292245
1994-09-13	14.11	14.17	13.83	13.95	541521
1994-09-14	14.06	14.06	13.83	13.89	618462
1994-09-15	13.83	13.83	13.67	13.67	250848
1994-09-16	13.56	13.56	13.45	13.50	603389
1994-09-19	13.56	13.67	13.50	13.50	286620
1994-09-20	13.45	13.45	13.39	13.39	249273
1994-09-21	13.39	13.39	13.17	13.28	657157
1994-09-22	13.39	13.39	13.28	13.28	186504
1994-09-23	13.28	13.33	13.28	13.28	536796
1994-09-26	13.28	13.39	13.28	13.33	215527
1994-09-27	13.39	13.39	13.17	13.28	333641
1994-09-28	13.22	13.28	13.11	13.17	144209
1994-09-29	13.11	13.17	13.00	13.11	149609
1994-09-30	13.11	13.28	13.11	13.17	205627
1994-10-03	13.17	13.17	12.89	12.95	340389
1994-10-04	12.95	13.00	12.78	12.78	270648
1994-10-05	12.78	12.95	12.56	12.83	388084
1994-10-06	12.72	12.89	12.67	12.78	298993
1994-10-07	12.83	12.89	12.72	12.72	509348
1994-10-10	12.72	12.95	12.72	12.83	199779
1994-10-11	12.89	13.06	12.83	12.89	238925
1994-10-12	12.89	12.95	12.72	12.89	259623
1994-10-13	13.50	13.61	13.33	13.45	708003
1994-10-14	13.45	13.45	13.28	13.33	516996
1994-10-17	13.39	13.56	13.33	13.56	442755
1994-10-18	13.45	13.56	13.39	13.56	626337
1994-10-19	13.45	14.06	13.45	14.06	910932
1994-10-20	14.00	14.00	13.78	14.00	503498
1994-10-21	14.00	14.00	13.89	14.00	198429
1994-10-24	14.00	14.06	13.67	13.67	343764
1994-10-25	13.61	13.78	13.56	13.78	458277
1994-10-26	13.83	14.06	13.83	14.06	569416
1994-10-27	14.00	14.22	13.95	14.22	591014
1994-10-28	14.33	14.78	14.33	14.67	944005
1994-10-31	14.61	14.72	14.56	14.67	386734
1994-11-01	14.56	14.89	14.50	14.72	469077
1994-11-02	14.72	14.78	14.56	14.56	142859
1994-11-03	14.61	14.67	14.50	14.61	71991
1994-11-04	14.61	14.67	14.39	14.39	284370
1994-11-07	14.33	14.50	14.28	14.50	408557
1994-11-08	14.45	14.56	14.39	14.39	419357
1994-11-09	14.45	14.45	13.95	14.00	328241
1994-11-10	14.06	14.22	14.00	14.22	130261
1994-11-11	14.00	14.06	13.67	13.83	365136
1994-11-14	13.83	13.89	13.78	13.89	425430
1994-11-15	13.89	14.00	13.78	13.89	232850
1994-11-16	13.89	13.95	13.78	13.78	207652
1994-11-17	13.83	13.83	13.45	13.45	222052
1994-11-18	13.45	13.56	13.22	13.50	784721
1994-11-21	13.56	13.72	13.45	13.56	442305
1994-11-22	13.56	13.78	13.50	13.61	382461
1994-11-23	13.61	13.61	13.45	13.56	171657
1994-11-25	13.50	13.56	13.45	13.45	215527
1994-11-28	13.33	13.45	13.28	13.28	295393
1994-11-29	13.22	13.45	13.17	13.22	196404
1994-11-30	13.22	13.28	13.11	13.11	433305
1994-12-01	13.11	13.17	13.00	13.06	375036
1994-12-02	13.11	13.17	13.00	13.17	349389
1994-12-05	13.17	13.22	13.06	13.06	226550
1994-12-06	13.06	13.11	13.00	13.11	178632
1994-12-07	13.06	13.11	13.00	13.06	395734
1994-12-08	13.06	13.06	12.56	12.72	1151208
1994-12-09	12.61	12.61	12.39	12.50	701028
1994-12-12	12.39	12.50	12.39	12.45	480775
1994-12-13	12.45	12.56	12.39	12.50	420482
1994-12-14	12.45	12.61	12.39	12.56	447930
1994-12-15	12.67	12.67	12.39	12.45	475600
1994-12-16	12.56	12.56	12.45	12.45	629262
1994-12-19	12.39	12.67	12.39	12.56	257148
1994-12-20	12.56	12.67	12.39	12.56	665707
1994-12-21	12.45	12.78	12.45	12.67	662782
1994-12-22	12.78	12.83	12.61	12.72	278745
1994-12-23	12.78	13.06	12.72	12.83	274248
1994-12-27	12.72	13.00	12.72	13.00	219802
1994-12-28	12.95	12.95	12.67	12.78	165132
1994-12-29	12.72	12.95	12.72	12.95	376386
1994-12-30	12.89	13.06	12.83	12.95	276720
1995-01-03	12.95	12.95	12.72	12.83	217102
1995-01-04	12.83	12.95	12.67	12.89	928030
1995-01-05	12.78	12.83	12.67	12.78	175482
1995-01-06	12.78	12.78	12.61	12.72	178182
1995-01-09	12.67	12.72	12.67	12.67	88191
1995-01-10	12.67	12.78	12.67	12.72	242300
1995-01-11	12.78	12.78	12.67	12.72	330491
1995-01-12	12.72	12.72	12.67	12.67	320591
1995-01-13	12.67	12.78	12.67	12.72	470202
1995-01-16	12.72	12.83	12.67	12.83	166932
1995-01-17	12.72	13.00	12.72	13.00	371211
1995-01-18	13.06	13.28	13.06	13.17	361989
1995-01-19	13.17	13.39	13.17	13.17	248598
1995-01-20	13.22	13.22	12.95	13.00	315416
1995-01-23	12.89	13.22	12.89	13.17	108438
1995-01-24	13.17	13.22	13.06	13.11	502823
1995-01-25	13.11	13.33	13.11	13.28	200904
1995-01-26	13.22	13.45	13.22	13.39	395284
1995-01-27	13.50	13.56	13.17	13.22	233300
1995-01-30	13.17	13.17	12.95	13.17	237575
1995-01-31	13.06	13.45	13.06	13.39	795969
1995-02-01	13.45	13.45	13.17	13.17	159957
1995-02-02	13.11	13.17	12.95	12.95	490450
1995-02-03	13.00	13.06	12.95	13.06	125761
1995-02-06	13.06	13.06	12.95	13.06	515421
1995-02-07	13.11	13.22	13.06	13.22	252423
1995-02-08	13.17	13.22	13.11	13.11	352314
1995-02-09	13.22	13.50	13.22	13.45	421607
1995-02-10	13.50	13.89	13.50	13.89	313618
1995-02-13	13.89	14.17	13.78	14.06	382461
1995-02-14	14.06	14.50	14.06	14.39	940630
1995-02-15	14.45	14.45	14.11	14.11	626787
1995-02-16	14.11	14.11	13.95	14.06	157032
1995-02-17	14.11	14.22	14.06	14.11	134086
1995-02-21	14.11	14.11	13.95	13.95	88866
1995-02-22	13.95	14.00	13.89	13.95	271773
1995-02-23	13.95	14.00	13.89	13.95	119011
1995-02-24	13.95	14.00	13.89	14.00	101688
1995-02-27	13.95	14.00	13.89	14.00	93816
1995-02-28	14.00	14.00	13.89	14.00	124636
1995-03-01	14.00	14.00	13.89	13.89	111813
1995-03-02	13.83	14.22	13.83	14.22	109563
1995-03-03	14.22	14.39	14.11	14.11	761773
1995-03-06	14.06	14.11	14.00	14.11	132736
1995-03-07	14.00	14.06	13.78	13.78	249048
1995-03-08	13.83	13.95	13.83	13.89	129586
1995-03-09	13.83	13.95	13.78	13.89	103713
1995-03-10	13.95	14.11	13.95	14.06	108888
1995-03-13	14.11	14.17	13.95	14.00	805644
1995-03-14	13.95	13.95	13.33	13.56	1345815
1995-03-15	13.56	13.67	13.45	13.61	546918
1995-03-16	14.06	14.22	13.95	14.11	2752823
1995-03-17	14.11	14.22	14.11	14.22	1457178
1995-03-20	14.17	14.22	14.11	14.17	534546
1995-03-21	14.17	14.22	14.11	14.17	543996
1995-03-22	14.22	14.28	14.17	14.22	396859
1995-03-23	14.28	14.39	14.22	14.22	391009
1995-03-24	14.28	14.61	14.22	14.56	776621
1995-03-27	14.61	15.00	14.61	14.89	400009
1995-03-28	14.78	14.95	14.78	14.95	441405
1995-03-29	14.95	15.00	14.89	15.00	297868
1995-03-30	14.95	15.00	14.89	15.00	562668
1995-03-31	14.89	15.06	14.78	15.00	273123
1995-04-03	15.00	15.11	14.95	15.00	234875
1995-04-04	15.00	15.22	14.89	15.22	256923
1995-04-05	15.17	15.22	15.11	15.17	444555
1995-04-06	15.17	15.17	14.95	15.00	125086
1995-04-07	15.00	15.00	14.89	14.95	224527
1995-04-10	14.95	15.00	14.95	15.00	336789
1995-04-11	15.06	15.06	14.83	14.95	363114
1995-04-12	14.89	15.00	14.83	14.89	825666
1995-04-13	14.83	14.89	14.67	14.67	311143
1995-04-17	14.72	14.78	14.45	14.45	234875
1995-04-18	14.45	14.50	14.06	14.17	1041194
1995-04-19	14.22	14.22	14.17	14.17	531171
1995-04-20	14.22	14.39	14.17	14.28	985851
1995-04-21	14.33	14.33	14.11	14.17	532746
1995-04-24	14.06	14.28	14.06	14.17	304168
1995-04-25	14.22	14.28	14.17	14.22	723978
1995-04-26	14.22	14.33	14.17	14.17	292020
1995-04-27	14.11	14.22	14.11	14.22	154784
1995-04-28	14.11	14.28	14.11	14.11	281895
1995-05-01	14.00	14.22	14.00	14.22	357489
1995-05-02	14.17	14.17	14.06	14.11	109563
1995-05-03	14.17	14.33	14.17	14.33	261423
1995-05-04	14.33	14.33	14.11	14.17	334991
1995-05-05	14.22	14.22	14.00	14.06	84591
1995-05-08	14.00	14.22	14.00	14.11	151409
1995-05-09	14.06	14.39	14.06	14.28	580666
1995-05-10	14.22	14.33	13.95	14.06	677855
1995-05-11	14.11	14.45	14.00	14.45	529596
1995-05-12	14.39	15.11	14.39	15.11	786069
1995-05-15	15.11	15.28	15.00	15.06	439830
1995-05-16	15.11	15.17	14.89	15.11	1029271
1995-05-17	15.11	15.11	14.89	15.00	319466
1995-05-18	15.00	15.06	14.72	14.72	473127
1995-05-19	14.78	14.83	14.61	14.61	172332
1995-05-22	14.67	14.95	14.67	14.89	185829
1995-05-23	14.95	15.11	14.95	15.00	360864
1995-05-24	15.00	15.06	14.72	14.89	628137
1995-05-25	14.89	15.00	14.78	14.95	173007
1995-05-26	14.95	14.95	14.78	14.89	76716
1995-05-30	14.95	15.11	14.83	15.11	150284
1995-05-31	15.00	15.67	14.95	15.67	365811
1995-06-01	15.56	15.56	15.17	15.17	262773
1995-06-02	15.11	15.28	15.00	15.11	336114
1995-06-05	15.22	15.50	15.17	15.45	956378
1995-06-06	15.50	15.50	15.17	15.17	101913
1995-06-07	15.17	15.22	14.95	15.11	145109
1995-06-08	15.11	15.11	15.00	15.06	64343
1995-06-09	15.06	15.06	14.61	14.61	321491
1995-06-12	14.67	14.72	14.50	14.50	446805
1995-06-13	14.61	14.78	14.56	14.56	1030846
1995-06-14	14.50	14.50	14.22	14.33	651309
1995-06-15	14.33	14.33	14.06	14.11	294720
1995-06-16	14.22	14.39	14.17	14.33	939280
1995-06-19	14.39	14.61	14.39	14.56	1620513
1995-06-20	14.61	14.61	14.11	14.28	568066
1995-06-21	14.28	14.28	14.06	14.17	813294
1995-06-22	14.28	14.28	14.17	14.22	266823
1995-06-23	14.00	14.22	14.00	14.22	423632
1995-06-26	14.17	14.22	14.06	14.11	274698
1995-06-27	14.17	14.22	14.00	14.00	397534
1995-06-28	14.06	14.06	13.95	14.06	348489
1995-06-29	14.06	14.06	13.95	14.06	131161
1995-06-30	14.06	14.17	14.00	14.11	211477
1995-07-03	14.06	14.06	13.95	14.00	155007
1995-07-05	14.00	14.00	13.67	13.67	256473
1995-07-06	13.67	13.78	13.61	13.72	447705
1995-07-07	13.72	13.78	13.72	13.78	772346
1995-07-10	13.83	13.89	13.72	13.78	405857
1995-07-11	13.78	13.78	13.61	13.67	286845
1995-07-12	13.56	13.78	13.33	13.39	1668206
1995-07-13	13.78	13.95	13.78	13.89	633537
1995-07-14	13.83	13.89	13.72	13.83	493825
1995-07-17	13.78	14.00	13.78	13.95	74466
1995-07-18	13.78	13.89	13.56	13.67	429480
1995-07-19	13.56	13.61	13.39	13.45	858512
1995-07-20	13.45	13.56	13.39	13.45	543996
1995-07-21	13.45	13.78	13.45	13.67	189879
1995-07-24	13.72	13.72	13.33	13.33	542871
1995-07-25	13.33	13.39	13.22	13.28	1174608
1995-07-26	13.33	13.50	13.22	13.45	879210
1995-07-27	13.56	13.67	13.56	13.67	729600
1995-07-28	13.56	14.11	13.56	14.06	985401
1995-07-31	14.00	14.06	13.72	13.89	321941
1995-08-01	13.78	13.83	13.67	13.78	310918
1995-08-02	13.83	13.95	13.56	13.56	1942229
1995-08-03	13.56	13.78	13.45	13.72	289995
1995-08-04	13.72	13.78	13.61	13.67	465927
1995-08-07	13.72	13.72	13.28	13.33	406982
1995-08-08	13.33	13.72	13.33	13.72	978426
1995-08-09	13.67	13.83	13.50	13.83	3322467
1995-08-10	14.06	14.28	14.00	14.17	2214902
1995-08-11	14.06	14.06	13.83	14.06	703728
1995-08-14	14.06	14.06	13.89	14.00	452205
1995-08-15	14.00	14.00	13.89	14.00	781796
1995-08-16	14.00	14.17	13.95	14.00	982251
1995-08-17	14.11	14.50	14.11	14.45	1753249
1995-08-18	14.45	14.72	14.45	14.72	658282
1995-08-21	14.78	14.89	14.67	14.78	724878
1995-08-22	14.67	14.72	14.56	14.61	1157508
1995-08-23	14.61	14.67	14.56	14.67	534321
1995-08-24	14.56	14.56	14.11	14.28	479650
1995-08-25	14.39	14.61	14.39	14.39	308668
1995-08-28	14.39	14.45	14.11	14.22	295393
1995-08-29	14.22	14.33	14.11	14.22	230375
1995-08-30	14.33	14.56	14.33	14.56	225200
1995-08-31	14.56	14.61	14.39	14.45	42070
1995-09-01	14.45	14.56	14.28	14.50	355014
1995-09-05	14.50	14.50	14.33	14.33	286620
1995-09-06	14.28	14.28	13.95	14.06	776621
1995-09-07	14.06	14.11	13.89	13.95	557043
1995-09-08	14.00	14.22	13.92	14.17	408107
1995-09-11	14.11	14.17	14.06	14.11	274023
1995-09-12	14.11	14.22	14.06	14.17	215977
1995-09-13	14.11	14.45	14.11	14.33	782921
1995-09-14	14.33	14.50	14.33	14.50	622062
1995-09-15	14.56	14.56	14.22	14.33	595289
1995-09-18	14.22	14.33	14.17	14.33	487975
1995-09-19	14.28	14.33	14.06	14.17	1177530
1995-09-20	14.17	14.28	14.11	14.17	427905
1995-09-21	14.06	14.17	14.00	14.17	383586
1995-09-22	14.17	14.22	13.78	13.78	977976
1995-09-25	14.06	14.17	13.95	13.95	592814
1995-09-26	13.78	13.83	13.50	13.56	717903
1995-09-27	13.56	13.72	13.50	13.61	248148
1995-09-28	13.67	13.89	13.50	13.78	627912
1995-09-29	13.89	14.00	13.78	13.83	415307
1995-10-02	13.83	13.83	13.56	13.61	980676
1995-10-03	13.61	13.61	13.45	13.50	436905
1995-10-04	13.50	13.50	13.33	13.45	465927
1995-10-05	13.45	13.50	13.28	13.33	425205
1995-10-06	13.33	13.67	13.33	13.67	210802
1995-10-09	13.61	13.67	13.50	13.61	102813
1995-10-10	13.56	13.72	13.39	13.56	585164
1995-10-11	13.61	13.72	13.61	13.67	328016
1995-10-12	13.72	13.72	13.61	13.67	176382
1995-10-13	13.72	13.72	13.50	13.67	192354
1995-10-16	13.67	13.67	13.50	13.56	171657
1995-10-17	13.56	13.56	13.33	13.39	309793
1995-10-18	13.39	13.45	13.00	13.00	3262398
1995-10-19	13.06	13.11	12.95	13.11	345339
1995-10-20	13.11	13.11	13.00	13.11	302368
1995-10-23	13.11	13.11	12.83	12.83	528021
1995-10-24	12.95	13.11	12.67	13.00	1983627
1995-10-25	13.11	13.22	12.95	13.06	306418
1995-10-26	13.11	13.28	13.11	13.17	459852
1995-10-27	13.11	13.33	13.11	13.33	333641
1995-10-30	13.33	13.67	13.33	13.67	321941
1995-10-31	13.67	13.78	13.56	13.56	764473
1995-11-01	13.50	13.78	13.50	13.67	467277
1995-11-02	13.67	14.00	13.61	13.72	962678
1995-11-03	13.67	13.72	13.39	13.50	402934
1995-11-06	13.56	13.61	13.50	13.50	207202
1995-11-07	13.50	13.56	13.28	13.50	313168
1995-11-08	13.56	13.78	13.50	13.78	277395
1995-11-09	13.78	13.89	13.67	13.83	592589
1995-11-10	13.78	13.95	13.72	13.78	519921
1995-11-13	13.67	13.72	13.50	13.61	364464
1995-11-14	13.56	13.72	13.50	13.67	187629
1995-11-15	13.67	13.83	13.61	13.72	275145
1995-11-16	13.72	13.72	13.61	13.67	484600
1995-11-17	13.78	13.78	13.67	13.72	288645
1995-11-20	13.67	13.72	13.56	13.61	538146
1995-11-21	13.61	13.78	13.56	13.78	317441
1995-11-22	13.83	13.95	13.78	13.78	480775
1995-11-24	13.83	13.83	13.72	13.78	66141
1995-11-27	13.83	13.83	13.61	13.72	313618
1995-11-28	13.72	13.72	13.56	13.72	206527
1995-11-29	13.72	13.83	13.72	13.83	280545
1995-11-30	13.78	13.83	13.56	13.56	352314
1995-12-01	13.61	13.78	13.56	13.72	682130
1995-12-04	13.72	13.89	13.67	13.83	543546
1995-12-05	13.89	14.17	13.83	14.17	815541
1995-12-06	14.33	14.50	14.06	14.17	847264
1995-12-07	14.11	14.11	13.95	14.00	88641
1995-12-08	14.06	14.06	13.72	13.83	218677
1995-12-11	13.89	13.89	13.61	13.61	351414
1995-12-12	13.50	13.89	13.45	13.78	717453
1995-12-13	13.72	13.72	13.61	13.67	523521
1995-12-14	13.72	13.72	13.33	13.56	1030396
1995-12-15	13.56	13.56	13.45	13.50	1542444
1995-12-18	13.50	13.56	13.33	13.56	1214203
1995-12-19	13.45	13.45	13.33	13.39	692255
1995-12-20	13.45	13.72	13.39	13.67	489550
1995-12-21	13.67	13.72	13.45	13.45	467277
1995-12-22	13.45	13.67	13.45	13.61	371661
1995-12-26	13.67	13.72	13.56	13.67	159957
1995-12-27	13.78	13.78	13.33	13.61	605187
1995-12-28	13.61	13.61	13.45	13.50	194604
1995-12-29	13.50	13.83	13.50	13.78	488650
1996-01-02	13.78	13.78	13.45	13.72	689555
1996-01-03	13.83	13.95	13.78	13.83	971901
1996-01-04	13.83	14.06	13.83	13.95	927130
1996-01-05	14.06	14.06	13.89	13.95	667957
1996-01-08	14.00	14.00	13.95	14.00	98538
1996-01-09	14.00	14.00	13.72	13.78	817566
1996-01-10	13.67	13.83	13.67	13.72	1095639
1996-01-11	13.72	13.78	13.56	13.78	531396
1996-01-12	13.72	13.72	13.50	13.56	540396
1996-01-15	13.56	13.56	13.28	13.33	677630
1996-01-16	13.39	13.45	13.11	13.33	587189
1996-01-17	13.28	13.33	12.95	13.00	579091
1996-01-18	12.83	13.28	12.83	13.22	402709
1996-01-19	13.11	13.39	13.11	13.33	636234
1996-01-22	13.33	13.56	13.17	13.50	660532
1996-01-23	13.50	13.83	13.50	13.67	1538844
1996-01-24	13.67	13.72	13.56	13.61	1180680
1996-01-25	18.67	20.00	17.78	18.00	20070468
1996-01-26	18.56	19.39	18.34	19.11	12263973
1996-01-29	19.17	19.50	19.17	19.45	12479276
1996-01-30	19.34	19.67	19.34	19.45	7794794
1996-01-31	18.89	18.89	17.72	18.45	11130311
1996-02-01	18.45	18.45	17.89	18.11	4653209
1996-02-02	14.67	15.45	14.06	15.39	26323490
1996-02-05	15.28	15.45	15.06	15.45	7128861
1996-02-06	15.39	15.39	15.11	15.28	1984752
1996-02-07	15.33	15.39	15.17	15.28	1318142
1996-02-08	15.33	16.11	15.22	15.89	4596738
1996-02-09	16.06	16.17	15.61	15.67	2460352
1996-02-12	15.72	15.83	15.33	15.45	1264374
1996-02-13	15.56	15.83	15.50	15.78	2026820
1996-02-14	15.78	15.95	15.72	15.78	1653133
1996-02-15	15.78	15.83	15.72	15.83	2177106
1996-02-16	15.78	15.78	15.61	15.72	1362912
1996-02-20	15.50	15.83	15.50	15.78	2018947
1996-02-21	15.78	15.78	15.67	15.72	3176455
1996-02-22	15.72	15.78	15.64	15.78	2352363
1996-02-23	15.72	15.72	15.54	15.61	1148283
1996-02-26	15.61	15.61	15.22	15.28	1780695
1996-02-27	15.22	15.39	15.06	15.39	790119
1996-02-28	15.39	15.45	15.28	15.39	362889
1996-02-29	15.28	15.39	15.22	15.33	1826815
1996-03-01	15.39	15.50	15.28	15.50	482800
1996-03-04	15.45	15.61	15.39	15.50	489775
1996-03-05	15.50	15.83	15.50	15.72	2065293
1996-03-06	15.67	15.78	15.56	15.67	3000973
1996-03-07	15.61	15.95	15.56	15.95	1430631
1996-03-08	15.67	15.78	15.50	15.56	1209703
1996-03-11	15.50	15.72	15.45	15.72	1065042
1996-03-12	15.67	15.72	15.50	15.50	1229951
1996-03-13	15.50	15.61	15.50	15.61	1957752
1996-03-14	15.61	15.78	15.56	15.67	1769222
1996-03-15	15.72	15.72	15.61	15.67	1754824
1996-03-18	15.67	15.95	15.61	15.95	1013748
1996-03-19	16.11	16.39	16.00	16.39	1901958
1996-03-20	16.45	16.72	16.45	16.61	711603
1996-03-21	16.61	16.61	16.45	16.45	1355712
1996-03-22	16.56	16.78	16.50	16.78	766946
1996-03-25	16.89	17.00	16.56	16.67	846364
1996-03-26	16.61	16.67	16.45	16.61	548043
1996-03-27	16.61	16.72	16.56	16.56	537696
1996-03-28	16.50	16.61	16.39	16.56	517896
1996-03-29	16.56	16.72	16.45	16.45	459177
1996-04-01	16.50	16.61	16.50	16.61	459177
1996-04-02	16.67	16.67	16.39	16.50	564243
1996-04-03	16.45	16.78	16.45	16.72	1240974
1996-04-04	16.72	17.00	16.67	16.95	1180680
1996-04-08	16.78	16.84	16.67	16.78	505298
1996-04-09	16.72	16.78	16.61	16.78	334316
1996-04-10	16.72	16.78	16.33	16.33	433080
1996-04-11	16.33	16.39	16.06	16.33	436455
1996-04-12	16.33	16.33	16.11	16.28	514973
1996-04-15	16.22	16.28	15.83	15.95	562893
1996-04-16	15.89	16.28	15.89	16.28	1333890
1996-04-17	16.22	16.22	16.06	16.22	640959
1996-04-18	16.28	16.28	16.11	16.17	523746
1996-04-19	16.28	16.28	15.89	15.89	1646158
1996-04-22	15.89	16.00	15.89	16.00	510473
1996-04-23	16.00	16.45	15.95	16.45	1885311
1996-04-24	16.33	16.39	16.17	16.33	448605
1996-04-25	16.28	16.39	16.11	16.39	411032
1996-04-26	16.45	16.67	16.28	16.28	922857
1996-04-29	16.17	16.33	16.17	16.28	365586
1996-04-30	16.28	16.39	16.28	16.33	624312
1996-05-01	16.39	16.61	16.39	16.56	1278096
1996-05-02	16.50	16.56	16.39	16.56	701928
1996-05-03	16.61	16.67	16.45	16.50	700578
1996-05-06	16.50	16.56	16.39	16.56	526221
1996-05-07	16.67	16.67	16.33	16.39	779321
1996-05-08	16.39	16.39	16.28	16.39	1191480
1996-05-09	16.45	16.95	16.45	16.95	1957077
1996-05-10	16.89	16.89	16.72	16.84	993951
1996-05-13	16.78	16.95	16.72	16.78	709803
1996-05-14	16.72	16.78	16.61	16.78	511598
1996-05-15	16.78	16.84	16.67	16.84	490675
1996-05-16	16.84	16.89	16.72	16.84	784946
1996-05-17	16.72	16.84	16.56	16.61	947378
1996-05-20	16.72	16.78	16.67	16.78	624537
1996-05-21	16.67	16.84	16.61	16.78	528696
1996-05-22	16.84	16.95	16.78	16.89	753673
1996-05-23	16.89	16.95	16.67	16.84	695403
1996-05-24	16.84	16.89	16.67	16.84	182907
1996-05-28	16.89	16.89	16.78	16.84	291345
1996-05-29	16.84	17.22	16.84	17.17	1016221
1996-05-30	17.22	17.22	16.84	17.00	638259
1996-05-31	16.95	17.00	16.72	16.78	308668
1996-06-03	16.78	16.84	16.72	16.84	466602
1996-06-04	16.84	16.84	16.67	16.78	478075
1996-06-05	16.78	16.89	16.72	16.89	532296
1996-06-06	16.84	17.06	16.84	16.95	225875
1996-06-07	16.84	16.84	16.61	16.78	694730
1996-06-10	16.84	16.84	16.61	16.67	387634
1996-06-11	16.67	16.67	16.56	16.61	352089
1996-06-12	16.61	16.67	16.50	16.56	224527
1996-06-13	16.50	16.56	16.28	16.45	347589
1996-06-14	16.45	16.72	16.45	16.56	358614
1996-06-17	16.50	16.67	16.50	16.67	275820
1996-06-18	16.67	16.95	16.67	16.84	386284
1996-06-19	16.84	16.89	16.67	16.72	292470
1996-06-20	16.72	16.72	16.61	16.67	734775
1996-06-21	16.67	16.67	16.45	16.45	670882
1996-06-24	16.45	16.45	16.28	16.39	413057
1996-06-25	16.39	16.39	16.00	16.06	765371
1996-06-26	16.00	16.00	15.83	15.83	510923
1996-06-27	15.72	15.95	15.72	15.95	472902
1996-06-28	15.95	16.00	15.89	15.89	573466
1996-07-01	15.95	15.95	15.78	15.95	260973
1996-07-02	15.95	15.95	15.67	15.78	868862
1996-07-03	15.72	15.89	15.72	15.78	996648
1996-07-05	15.67	15.67	15.56	15.56	244100
1996-07-08	15.50	15.56	15.33	15.39	406982
1996-07-09	15.39	15.45	15.11	15.17	499898
1996-07-10	15.17	15.22	14.78	15.06	601364
1996-07-11	14.95	14.95	14.72	14.89	299893
1996-07-12	14.83	15.06	14.72	15.06	204729
1996-07-15	15.11	15.11	14.45	14.67	403159
1996-07-16	14.56	14.67	14.17	14.22	594164
1996-07-17	14.33	14.61	14.33	14.56	411482
1996-07-18	14.56	15.06	14.56	15.06	776621
1996-07-19	15.11	15.61	15.11	15.56	1610613
1996-07-22	15.50	15.50	15.33	15.45	693605
1996-07-23	15.45	15.50	15.22	15.22	911607
1996-07-24	15.11	15.11	14.89	14.89	508673
1996-07-25	14.89	15.06	14.89	14.95	650409
1996-07-26	15.06	15.33	15.00	15.33	330266
1996-07-29	15.28	15.56	15.28	15.50	442080
1996-07-30	15.50	15.89	15.50	15.89	537696
1996-07-31	15.83	15.95	15.78	15.95	481675
1996-08-01	15.95	16.11	15.89	16.06	275370
1996-08-02	16.17	16.33	16.11	16.33	446805
1996-08-05	16.33	16.39	16.28	16.33	181557
1996-08-06	16.22	16.28	16.17	16.22	326216
1996-08-07	16.33	16.33	16.11	16.17	124411
1996-08-08	16.11	16.11	16.00	16.06	276045
1996-08-09	16.11	16.28	16.00	16.00	521271
1996-08-12	16.06	16.22	16.06	16.17	137009
1996-08-13	16.06	16.17	15.95	16.06	105288
1996-08-14	16.00	16.06	15.95	16.06	240950
1996-08-15	16.00	16.28	16.00	16.22	179982
1996-08-16	16.33	16.39	16.28	16.39	239150
1996-08-19	16.33	16.39	16.11	16.17	456252
1996-08-20	16.17	16.28	16.17	16.17	215752
1996-08-21	16.17	16.33	16.17	16.33	169857
1996-08-22	16.22	16.28	16.11	16.11	513623
1996-08-23	16.11	16.28	16.11	16.17	157707
1996-08-26	16.11	16.17	16.00	16.17	186279
1996-08-27	16.28	16.45	16.08	16.39	380661
1996-08-28	16.33	16.39	16.22	16.39	252423
1996-08-29	16.33	16.61	16.33	16.56	367386
1996-08-30	16.50	16.56	16.28	16.33	195729
1996-09-03	16.22	16.39	16.17	16.39	252648
1996-09-04	16.45	16.61	16.39	16.61	570766
1996-09-05	16.56	16.56	16.45	16.50	566716
1996-09-06	16.50	16.56	16.42	16.56	198654
1996-09-09	16.56	16.56	16.45	16.45	268398
1996-09-10	16.50	16.50	16.33	16.33	477400
1996-09-11	16.33	16.39	16.28	16.39	195729
1996-09-12	16.33	16.33	16.17	16.17	618237
1996-09-13	16.39	16.45	16.33	16.39	409682
1996-09-16	16.56	16.56	16.28	16.28	688655
1996-09-17	16.28	16.50	16.17	16.39	680105
1996-09-18	16.50	16.50	16.33	16.33	672007
1996-09-19	16.39	16.45	16.33	16.45	413957
1996-09-20	16.45	16.50	16.22	16.28	776171
1996-09-23	16.33	16.45	16.28	16.45	303943
1996-09-24	16.39	16.50	16.39	16.50	664357
1996-09-25	16.61	16.78	16.56	16.78	538821
1996-09-26	16.78	17.00	16.61	16.67	1571467
1996-09-27	16.78	16.78	16.67	16.72	278295
1996-09-30	16.67	16.84	16.45	16.50	515646
1996-10-01	16.45	16.84	16.45	16.84	510923
1996-10-02	16.84	17.28	16.78	17.06	1792170
1996-10-03	17.11	17.39	16.95	17.34	2352813
1996-10-04	17.56	17.78	17.56	17.67	2198254
1996-10-07	17.67	17.72	17.50	17.61	353664
1996-10-08	17.56	17.72	17.56	17.61	620487
1996-10-09	17.61	17.61	16.89	17.06	780671
1996-10-10	17.00	17.34	17.00	17.17	587414
1996-10-11	17.28	17.28	17.06	17.22	236900
1996-10-14	17.28	17.28	17.11	17.17	158382
1996-10-15	17.28	17.34	17.00	17.11	618687
1996-10-16	17.11	17.28	17.06	17.17	159057
1996-10-17	17.22	17.34	17.17	17.22	1049519
1996-10-18	17.28	17.39	17.17	17.39	855812
1996-10-21	17.45	17.50	17.22	17.22	533646
1996-10-22	17.22	17.22	16.89	17.11	696078
1996-10-23	17.06	17.28	16.95	17.28	647709
1996-10-24	17.28	17.28	17.17	17.28	589214
1996-10-25	17.17	17.28	17.17	17.28	1382710
1996-10-28	17.22	17.28	17.06	17.17	532071
1996-10-29	17.28	17.39	17.22	17.34	721053
1996-10-30	17.34	17.45	17.22	17.22	353664
1996-10-31	17.17	17.39	17.17	17.28	249498
1996-11-01	17.28	17.56	17.28	17.50	360864
1996-11-04	17.45	17.72	17.45	17.67	220477
1996-11-05	17.72	18.34	17.67	18.28	1137935
1996-11-06	18.22	18.45	18.17	18.39	1254024
1996-11-07	18.39	18.72	18.39	18.67	1541994
1996-11-08	18.72	18.84	18.67	18.78	1321067
1996-11-11	18.78	19.00	18.78	18.95	625662
1996-11-12	18.95	19.28	18.89	19.17	686630
1996-11-13	19.22	19.61	19.17	19.39	454230
1996-11-14	19.34	19.56	19.34	19.50	1584290
1996-11-15	19.50	19.50	18.89	19.17	1080567
1996-11-18	19.06	19.11	18.72	18.78	804069
1996-11-19	18.89	18.89	18.67	18.78	557943
1996-11-20	18.67	18.75	18.56	18.67	637134
1996-11-21	18.72	18.78	18.61	18.72	283920
1996-11-22	18.45	18.50	18.34	18.39	859412
1996-11-25	18.39	18.56	18.39	18.56	555918
1996-11-26	18.67	18.67	18.22	18.34	995298
1996-11-27	18.39	18.39	18.06	18.17	849964
1996-11-29	18.11	18.34	18.00	18.28	211927
1996-12-02	18.17	18.39	18.11	18.34	538596
1996-12-03	18.34	18.50	18.34	18.34	917907
1996-12-04	18.28	18.56	18.17	18.17	465027
1996-12-05	18.06	18.17	17.89	18.00	391684
1996-12-06	17.72	18.00	17.72	17.89	798444
1996-12-09	18.00	18.39	18.00	18.34	780221
1996-12-10	18.34	18.39	18.06	18.11	212377
1996-12-11	18.00	18.11	17.89	18.00	439605
1996-12-12	17.95	18.00	17.45	17.50	907557
1996-12-13	17.45	17.45	17.06	17.34	797769
1996-12-16	17.39	17.39	16.89	17.06	820041
1996-12-17	16.89	16.89	16.56	16.67	1231301
1996-12-18	16.56	17.11	16.56	17.06	1631310
1996-12-19	17.06	17.11	16.95	17.06	478975
1996-12-20	17.45	17.45	17.06	17.06	731850
1996-12-23	17.17	17.22	16.95	16.95	513398
1996-12-24	17.00	17.00	16.72	16.72	431280
1996-12-26	16.61	16.95	16.61	16.95	669982
1996-12-27	17.06	17.22	17.00	17.00	451305
1996-12-30	17.06	17.34	17.06	17.28	552993
1996-12-31	17.28	17.56	17.25	17.28	552993
1997-01-02	17.39	17.39	17.00	17.00	383811
1997-01-03	17.11	17.50	17.00	17.45	652884
1997-01-06	17.50	17.50	16.78	16.78	972801
1997-01-07	16.67	16.67	16.17	16.45	1537719
1997-01-08	16.61	16.67	16.33	16.61	1046144
1997-01-09	16.72	16.78	16.50	16.56	544671
1997-01-10	16.39	16.72	16.11	16.67	1067067
1997-01-13	16.72	16.78	16.61	16.67	674032
1997-01-14	16.72	17.45	16.67	17.45	1380910
1997-01-15	17.34	17.39	17.17	17.39	637134
1997-01-16	17.39	17.50	17.39	17.45	463227
1997-01-17	17.45	17.50	17.34	17.45	240950
1997-01-20	17.50	17.56	17.22	17.28	796869
1997-01-21	17.28	17.72	17.22	17.61	1214878
1997-01-22	17.56	17.78	17.56	17.72	1162908
1997-01-23	17.78	17.95	17.78	17.84	865712
1997-01-24	17.72	17.84	17.61	17.72	836239
1997-01-27	17.78	17.78	17.61	17.61	779321
1997-01-28	17.61	17.72	17.56	17.56	1049069
1997-01-29	17.50	17.61	17.34	17.56	947153
1997-01-30	17.61	17.67	17.50	17.56	472902
1997-01-31	17.61	17.72	17.56	17.56	452655
1997-02-03	17.72	17.95	17.56	17.67	1186980
1997-02-04	18.17	18.34	18.00	18.22	2021647
1997-02-05	18.34	18.56	18.22	18.45	2034245
1997-02-06	18.39	18.39	18.17	18.34	938155
1997-02-07	18.34	18.56	18.34	18.45	445230
1997-02-10	18.45	18.89	18.45	18.78	1155933
1997-02-11	18.89	19.06	18.72	19.06	1561792
1997-02-12	19.00	19.06	18.78	18.89	939505
1997-02-13	18.95	19.00	18.78	18.84	890010
1997-02-14	18.84	18.89	18.72	18.89	762673
1997-02-18	18.89	18.89	18.72	18.78	700578
1997-02-19	18.78	18.84	18.61	18.72	475600
1997-02-20	18.84	19.00	18.72	18.84	438030
1997-02-21	18.78	19.00	18.72	18.84	332066
1997-02-24	18.84	19.00	18.84	18.84	382911
1997-02-25	18.84	19.00	18.84	18.89	648609
1997-02-26	18.95	19.00	18.78	18.89	605412
1997-02-27	18.89	19.17	18.89	19.17	726450
1997-02-28	19.06	19.11	19.00	19.00	723978
1997-03-03	18.89	19.22	18.89	19.22	461427
1997-03-04	19.28	19.28	19.00	19.06	261423
1997-03-05	19.06	19.22	19.00	19.22	402259
1997-03-06	19.22	19.22	19.00	19.17	317216
1997-03-07	19.11	19.61	19.11	19.61	881460
1997-03-10	19.61	19.61	19.39	19.50	389209
1997-03-11	19.50	19.78	19.45	19.72	516321
1997-03-12	19.67	19.72	19.45	19.67	668857
1997-03-13	19.56	19.56	19.34	19.34	514973
1997-03-14	19.34	19.56	19.34	19.56	705078
1997-03-17	19.50	19.56	19.11	19.17	395959
1997-03-18	19.22	19.34	19.00	19.06	381786
1997-03-19	18.95	18.95	18.56	18.61	620487
1997-03-20	18.61	18.78	18.45	18.50	598214
1997-03-21	18.61	18.72	18.50	18.67	400234
1997-03-24	18.83	19.00	18.58	19.00	385630
1997-03-25	19.08	19.17	18.50	18.50	260686
1997-03-26	18.50	18.83	18.42	18.50	369432
1997-03-27	18.58	18.67	18.33	18.42	283635
1997-03-31	18.25	18.50	18.17	18.25	466926
1997-04-01	18.17	18.17	17.83	18.17	287835
1997-04-02	18.17	18.17	17.75	17.75	573870
1997-04-03	17.67	17.75	17.17	17.25	1069296
1997-04-04	17.00	17.33	17.00	17.33	953502
1997-04-07	17.33	17.58	17.25	17.33	367332
1997-04-08	17.42	17.50	17.17	17.50	358032
1997-04-09	17.50	17.50	17.25	17.33	274185
1997-04-10	17.25	17.33	17.17	17.25	476526
1997-04-11	17.00	17.08	16.50	16.83	953202
1997-04-14	16.67	17.17	16.67	17.08	188841
1997-04-15	17.25	17.33	17.08	17.17	1291734
1997-04-16	17.25	17.25	16.83	17.00	515523
1997-04-17	17.08	17.17	16.83	16.92	151191
1997-04-18	16.92	17.00	16.67	16.75	256786
1997-04-21	16.92	17.00	16.00	16.17	889605
1997-04-22	16.25	16.33	15.25	15.58	1733013
1997-04-23	15.67	16.00	15.58	15.67	2797209
1997-04-24	15.67	16.25	15.67	15.92	2133192
1997-04-25	15.92	16.33	15.50	16.08	953802
1997-04-28	16.00	16.25	15.92	16.00	706764
1997-04-29	16.25	16.42	16.00	16.33	628768
1997-04-30	16.33	16.75	16.33	16.67	1465876
1997-05-01	16.75	16.75	16.58	16.67	774561
1997-05-02	16.67	16.67	16.50	16.58	450576
1997-05-05	16.58	16.58	16.42	16.50	1392079
1997-05-06	16.58	16.58	16.25	16.42	1572220
1997-05-07	16.42	16.50	16.17	16.29	1914504
1997-05-08	16.29	16.58	16.25	16.58	1192290
1997-05-09	16.75	16.75	16.33	16.33	674965
1997-05-12	16.38	16.46	16.25	16.42	887805
1997-05-13	16.38	17.00	16.38	16.96	1798260
1997-05-14	17.58	18.00	17.38	17.92	4306584
1997-05-15	18.00	18.08	17.83	17.92	910903
1997-05-16	18.25	18.25	17.92	17.96	520773
1997-05-19	17.92	18.00	17.75	17.96	436927
1997-05-20	17.92	18.17	17.67	18.08	537873
1997-05-21	18.25	18.75	18.25	18.67	1048447
1997-05-22	18.92	19.21	18.58	19.00	1026099
1997-05-23	19.00	19.00	18.58	18.67	375130
1997-05-27	18.75	18.83	18.54	18.67	351282
1997-05-28	18.67	18.79	18.58	18.79	456876
1997-05-29	18.79	19.00	18.67	18.83	240738
1997-05-30	18.75	19.67	18.67	19.33	804109
1997-06-02	19.50	19.50	18.67	18.75	1368831
1997-06-03	18.67	19.00	18.63	18.79	361632
1997-06-04	18.67	18.75	18.50	18.50	257536
1997-06-05	18.58	18.92	18.50	18.83	481476
1997-06-06	18.67	18.88	18.58	18.88	314983
1997-06-09	18.88	18.88	18.75	18.83	818058
1997-06-10	18.83	18.83	18.58	18.67	1000449
1997-06-11	18.67	18.67	18.58	18.67	1129143
1997-06-12	18.67	19.17	18.63	19.17	1031947
1997-06-13	19.17	19.42	18.83	18.83	1385931
1997-06-16	18.92	19.17	18.67	19.13	628768
1997-06-17	19.13	19.13	18.71	18.71	496324
1997-06-18	18.75	18.83	18.50	18.50	522273
1997-06-19	18.58	19.21	18.58	19.21	977950
1997-06-20	19.21	19.21	18.92	19.00	549573
1997-06-23	19.08	19.42	19.08	19.08	830058
1997-06-24	19.04	19.25	18.92	19.21	599370
1997-06-25	19.21	19.33	19.04	19.17	987400
1997-06-26	19.00	19.25	19.00	19.25	402279
1997-06-27	19.33	19.38	19.17	19.25	308535
1997-06-30	19.25	19.42	18.92	18.92	758511
1997-07-01	19.00	19.50	18.83	19.50	510723
1997-07-02	19.58	19.67	19.46	19.63	1086696
1997-07-03	19.75	19.92	19.58	19.63	651567
1997-07-07	19.79	20.08	19.75	19.83	456726
1997-07-08	19.83	19.92	19.63	19.83	576720
1997-07-09	19.92	19.96	19.42	19.50	1125093
1997-07-10	19.58	19.67	19.42	19.63	884355
1997-07-11	19.71	19.92	19.58	19.83	332082
1997-07-14	19.75	20.08	19.75	19.92	1607019
1997-07-15	19.92	20.17	19.83	19.92	472176
1997-07-16	19.83	19.96	19.63	19.67	511923
1997-07-17	19.83	19.88	19.58	19.63	331482
1997-07-18	19.58	19.58	18.83	19.00	735112
1997-07-21	18.92	19.42	18.92	19.33	620518
1997-07-22	19.38	19.71	19.33	19.67	657867
1997-07-23	19.63	19.83	19.46	19.75	724614
1997-07-24	19.75	19.83	19.50	19.63	661317
1997-07-25	19.67	20.17	19.33	20.04	823458
1997-07-28	20.17	20.46	20.13	20.38	1166491
1997-07-29	20.38	20.46	20.17	20.46	802909
1997-07-30	20.38	20.50	20.17	20.50	897855
1997-07-31	20.08	20.50	20.08	20.46	1694464
1997-08-01	20.46	20.46	20.00	20.33	1350231
1997-08-04	20.33	20.67	20.25	20.46	1495575
1997-08-05	20.46	20.75	20.42	20.46	1506675
1997-08-06	20.42	20.46	20.00	20.08	514323
1997-08-07	19.92	19.92	19.25	19.38	1074846
1997-08-08	19.33	19.50	18.79	19.50	629518
1997-08-11	19.50	19.50	18.75	18.83	467076
1997-08-12	19.00	19.00	18.33	18.54	1251687
1997-08-13	18.50	18.96	18.50	18.92	807559
1997-08-14	19.00	19.25	19.00	19.08	1033897
1997-08-15	19.00	19.08	18.88	19.04	540273
1997-08-18	19.00	19.13	18.75	19.04	367932
1997-08-19	19.17	19.33	19.08	19.17	510273
1997-08-20	19.13	19.33	19.04	19.17	408429
1997-08-21	19.17	19.21	18.63	18.67	1097044
1997-08-22	18.50	18.50	17.75	18.13	2756412
1997-08-25	18.17	18.33	18.04	18.33	1351731
1997-08-26	18.25	18.33	17.96	17.96	1371081
1997-08-27	17.92	18.04	17.79	18.00	711414
1997-08-28	17.96	18.08	17.88	18.00	276435
1997-08-29	18.00	18.00	17.88	17.92	163941
1997-09-02	17.92	18.67	17.92	18.42	757611
1997-09-03	18.33	18.50	18.13	18.17	1226788
1997-09-04	18.08	18.25	17.92	18.13	390729
1997-09-05	18.21	18.33	17.88	18.33	677965
1997-09-08	18.33	18.75	18.33	18.58	695214
1997-09-09	18.58	18.88	18.33	18.54	541023
1997-09-10	18.63	18.75	18.25	18.25	1002099
1997-09-11	18.25	18.25	17.92	18.17	480126
1997-09-12	18.17	18.38	18.08	18.21	893955
1997-09-15	18.08	18.50	18.08	18.38	714714
1997-09-16	18.46	18.83	18.08	18.08	867706
1997-09-17	18.08	18.25	17.79	17.79	767211
1997-09-18	17.79	18.00	17.67	17.88	5700015
1997-09-19	17.96	18.17	17.75	18.04	1808910
1997-09-22	18.17	18.29	17.88	17.96	1576870
1997-09-23	17.92	17.92	17.63	17.83	1759111
1997-09-24	17.92	18.33	17.92	18.17	1007649
1997-09-25	18.17	18.67	18.17	18.50	780561
1997-09-26	18.50	18.71	18.50	18.67	838158
1997-09-29	18.67	19.17	18.67	19.08	545223
1997-09-30	19.00	19.00	18.67	18.75	761961
1997-10-01	18.79	18.96	18.67	18.96	487026
1997-10-02	18.96	18.96	18.58	18.67	377080
1997-10-03	18.75	18.96	18.50	18.71	888705
1997-10-06	18.75	18.75	17.96	18.04	741712
1997-10-07	18.04	18.04	17.42	17.54	1065846
1997-10-08	17.58	17.63	17.25	17.25	2006299
1997-10-09	17.21	18.17	17.17	18.00	892455
1997-10-10	17.92	18.33	17.88	17.92	705114
1997-10-13	17.96	18.08	17.88	17.88	1128843
1997-10-14	17.92	17.96	17.79	17.79	376330
1997-10-15	18.33	18.92	18.33	18.67	1747713
1997-10-16	18.63	18.96	18.63	18.79	1256787
1997-10-17	18.63	18.75	18.13	18.25	609120
1997-10-20	18.17	18.96	18.17	18.92	1085946
1997-10-21	19.33	19.58	19.08	19.33	955452
1997-10-22	19.33	19.50	19.17	19.33	690714
1997-10-23	19.25	19.25	18.67	19.08	560221
1997-10-24	19.17	19.42	19.13	19.38	1092544
1997-10-27	19.25	19.25	18.17	18.21	846858
1997-10-28	17.83	19.25	17.25	19.25	1711263
1997-10-29	19.38	20.17	19.13	19.58	1109644
1997-10-30	19.33	19.38	19.00	19.04	710664
1997-10-31	19.13	19.50	19.08	19.33	699864
1997-11-03	19.33	19.83	19.33	19.50	1090894
1997-11-04	19.63	19.79	19.46	19.75	1107394
1997-11-05	19.79	20.42	19.75	20.25	1138593
1997-11-06	20.25	20.50	19.83	20.17	1049947
1997-11-07	19.92	20.17	19.58	19.96	1367931
1997-11-10	20.08	20.25	19.50	19.92	739162
1997-11-11	19.92	20.04	19.46	19.50	394479
1997-11-12	19.42	19.67	19.08	19.25	409329
1997-11-13	19.42	19.54	19.04	19.13	376180
1997-11-14	19.08	19.67	19.04	19.33	774561
1997-11-17	20.00	20.75	19.92	20.58	1647067
1997-11-18	20.42	20.42	18.75	18.92	4147593
1997-11-19	19.08	19.17	18.33	18.67	1672566
1997-11-20	19.00	19.58	19.00	19.33	3670165
1997-11-21	19.58	19.67	19.33	19.33	880905
1997-11-24	19.25	19.25	18.88	19.00	732112
1997-11-25	19.08	19.17	18.92	19.00	321733
1997-11-26	18.92	19.71	18.92	19.63	287835
1997-11-28	19.75	19.75	19.38	19.38	131842
1997-12-01	19.42	19.42	18.83	19.25	1162441
1997-12-02	19.25	20.13	19.25	19.88	581370
1997-12-03	19.88	19.88	19.46	19.71	606870
1997-12-04	20.00	20.00	19.50	19.63	763161
1997-12-05	19.46	20.25	19.46	19.83	873105
1997-12-08	20.00	20.08	19.88	20.00	933252
1997-12-09	20.67	20.92	20.17	20.83	2397930
1997-12-10	21.17	22.75	21.04	22.46	4651866
1997-12-11	22.17	22.25	21.58	21.75	2259936
1997-12-12	21.83	22.46	21.67	22.42	922003
1997-12-15	22.54	22.58	21.92	22.58	1227688
1997-12-16	22.50	23.46	22.38	23.38	1568322
1997-12-17	23.33	24.33	23.00	23.92	4762561
1997-12-18	23.83	23.83	22.63	22.83	3100194
1997-12-19	22.00	22.67	21.92	22.08	1327734
1997-12-22	22.33	22.50	21.58	21.71	798859
1997-12-23	21.71	21.71	20.79	20.79	1395679
1997-12-24	20.71	20.71	20.00	20.25	1057596
1997-12-26	20.17	20.58	20.00	20.42	577020
1997-12-29	20.42	20.46	20.08	20.33	1085196
1997-12-30	20.50	21.21	20.46	20.67	1047697
1997-12-31	20.92	21.38	20.83	21.00	771111
1998-01-02	21.00	21.25	20.83	20.83	461226
1998-01-05	20.83	21.13	20.67	21.13	807259
1998-01-06	21.29	22.67	21.21	22.00	929653
1998-01-07	22.04	22.33	20.75	21.42	1244787
1998-01-08	21.58	21.67	21.08	21.33	921703
1998-01-09	21.25	21.25	20.42	20.50	586020
1998-01-12	19.92	20.92	19.92	20.92	1002849
1998-01-13	21.17	21.83	21.17	21.83	681865
1998-01-14	21.75	21.92	21.67	21.88	955452
1998-01-15	22.00	22.50	21.83	21.83	515523
1998-01-16	22.17	22.50	22.08	22.21	1186740
1998-01-20	22.33	23.71	22.33	23.63	1103344
1998-01-21	23.38	23.38	22.50	23.17	918703
1998-01-22	22.67	22.75	22.42	22.50	474126
1998-01-23	22.42	22.58	21.92	22.17	422679
1998-01-26	22.33	22.75	21.79	21.83	441427
1998-01-27	21.83	22.63	21.75	22.25	422679
1998-01-28	22.25	22.33	21.75	21.96	538323
1998-01-29	21.92	22.50	21.92	22.33	1336882
1998-01-30	22.33	23.08	22.29	23.00	1249437
1998-02-02	23.33	23.38	23.08	23.17	609120
1998-02-03	23.08	23.33	22.75	23.33	287835
1998-02-04	23.17	23.17	23.00	23.17	421179
1998-02-05	23.33	23.71	23.25	23.29	1198440
1998-02-06	23.58	24.17	23.58	23.79	1381731
1998-02-09	23.92	23.92	23.42	23.50	1582720
1998-02-10	23.58	24.25	23.54	24.00	1004049
1998-02-11	23.83	24.50	23.83	24.08	818658
1998-02-12	24.00	24.00	23.71	23.88	856156
1998-02-13	23.92	24.17	23.88	24.04	809509
1998-02-17	24.00	24.17	23.92	24.00	645117
1998-02-18	24.00	24.08	23.92	24.00	1476075
1998-02-19	23.96	24.08	23.79	24.00	792409
1998-02-20	23.96	24.38	23.88	24.38	655917
1998-02-23	24.29	24.29	23.63	24.00	525273
1998-02-24	24.00	24.08	23.33	23.42	933552
1998-02-25	23.29	24.00	23.17	23.63	1075146
1998-02-26	23.71	23.75	23.33	23.50	1523323
1998-02-27	23.50	24.25	23.25	24.17	1361031
1998-03-02	24.21	24.58	24.17	24.42	634917
1998-03-03	24.25	24.33	23.79	24.08	482976
1998-03-04	23.92	24.17	23.33	23.46	624868
1998-03-05	23.29	23.63	23.17	23.50	771411
1998-03-06	23.58	23.79	23.58	23.58	754761
1998-03-09	23.83	24.00	23.33	23.33	917953
1998-03-10	23.46	24.83	23.46	24.67	1972251
1998-03-11	24.50	24.79	24.42	24.75	675865
1998-03-12	24.75	24.75	24.38	24.54	487926
1998-03-13	24.67	24.67	24.33	24.33	335382
1998-03-16	24.58	24.75	24.33	24.33	1438728
1998-03-17	24.50	24.83	24.42	24.75	926053
1998-03-18	24.75	24.83	24.25	24.75	739462
1998-03-19	24.75	25.33	24.67	25.17	808909
1998-03-20	25.17	25.17	24.67	24.75	611068
1998-03-23	24.50	25.21	24.50	24.83	1158091
1998-03-24	25.00	25.75	24.92	25.58	625018
1998-03-25	23.33	23.50	23.17	23.38	10353981
1998-03-26	23.38	23.79	23.38	23.58	2034048
1998-03-27	24.08	24.33	23.42	23.46	1887055
1998-03-30	23.46	23.50	23.17	23.29	1412928
1998-03-31	23.38	23.92	23.38	23.54	950202
1998-04-01	23.46	24.13	23.38	24.08	1664016
1998-04-02	24.08	24.83	24.00	24.50	689815
1998-04-03	24.58	24.63	24.08	24.17	642117
1998-04-06	24.17	24.67	24.00	24.63	700014
1998-04-07	24.75	24.75	24.08	24.17	702714
1998-04-08	24.08	24.58	24.04	24.25	431527
1998-04-09	24.25	24.75	24.17	24.58	274035
1998-04-13	24.63	24.96	24.42	24.63	349482
1998-04-14	24.58	24.67	24.04	24.08	282135
1998-04-15	24.08	24.17	23.83	24.00	543573
1998-04-16	23.92	24.02	23.42	23.67	781761
1998-04-17	23.67	23.75	23.25	23.75	352482
1998-04-20	23.92	24.17	23.83	24.00	468126
1998-04-21	23.83	24.13	23.67	23.71	772611
1998-04-22	23.83	24.92	23.79	24.92	813708
1998-04-23	24.67	25.17	24.58	25.17	885705
1998-04-24	25.17	25.33	24.71	25.00	899505
1998-04-27	24.58	24.67	24.13	24.67	609870
1998-04-28	24.67	25.25	24.67	24.67	629968
1998-04-29	24.75	24.83	24.17	24.50	332982
1998-04-30	24.42	24.54	24.17	24.54	504574
1998-05-01	24.63	24.63	24.29	24.58	929803
1998-05-04	24.67	25.08	24.67	24.67	688165
1998-05-05	24.67	24.75	24.50	24.67	747112
1998-05-06	24.58	24.75	24.42	24.63	825558
1998-05-07	24.58	25.58	24.54	25.21	1053246
1998-05-08	25.25	25.50	25.00	25.08	655767
1998-05-11	25.08	25.33	25.08	25.25	690564
1998-05-12	25.17	25.38	25.17	25.38	528273
1998-05-13	25.29	25.54	24.96	25.17	368082
1998-05-14	25.33	25.50	25.00	25.00	531723
1998-05-15	25.67	25.92	25.42	25.67	1058946
1998-05-18	25.83	26.75	25.75	26.75	646317
1998-05-19	26.75	26.75	25.75	26.00	781011
1998-05-20	26.00	26.08	25.25	25.71	472626
1998-05-21	25.58	26.50	25.38	26.33	1137693
1998-05-22	26.33	26.33	25.83	26.08	638817
1998-05-26	26.00	26.25	25.75	25.96	482526
1998-05-27	25.79	25.83	25.33	25.33	442627
1998-05-28	25.33	25.88	25.33	25.54	698814
1998-05-29	25.63	25.83	25.25	25.50	406329
1998-06-01	25.33	25.83	25.00	25.83	385330
1998-06-02	26.08	26.17	25.75	25.96	269836
1998-06-03	25.96	26.00	25.75	25.92	372880
1998-06-04	25.88	25.92	25.71	25.88	264436
1998-06-05	25.96	26.63	25.92	26.63	362532
1998-06-08	26.67	27.00	26.58	26.75	481176
1998-06-09	26.67	27.00	26.63	26.96	444127
1998-06-10	27.04	27.08	26.00	26.08	536223
1998-06-11	26.17	26.42	25.54	25.67	432577
1998-06-12	25.58	25.71	25.08	25.42	415779
1998-06-15	25.00	25.17	24.79	24.92	485826
1998-06-16	25.17	25.29	24.67	24.92	478026
1998-06-17	24.50	25.13	24.38	24.50	1051446
1998-06-18	24.42	25.13	24.42	24.92	571170
1998-06-19	24.92	25.17	24.83	25.17	636267
1998-06-22	25.08	25.25	25.00	25.13	401979
1998-06-23	25.25	25.33	25.17	25.25	314683
1998-06-24	25.33	25.50	25.21	25.46	479676
1998-06-25	25.46	25.83	25.42	25.71	558271
1998-06-26	25.71	26.00	25.67	25.96	591120
1998-06-29	26.08	26.17	25.83	25.88	282435
1998-06-30	25.79	26.25	25.75	26.21	425379
1998-07-01	26.21	26.25	25.25	25.33	874455
1998-07-02	25.33	25.33	24.42	25.00	2067196
1998-07-06	25.08	25.67	25.08	25.54	463776
1998-07-07	25.75	26.13	25.54	26.13	293085
1998-07-08	26.04	26.08	25.79	26.00	383530
1998-07-09	26.17	26.33	26.08	26.21	571320
1998-07-10	26.29	26.75	26.29	26.63	663117
1998-07-13	26.63	26.67	26.21	26.33	387730
1998-07-14	26.42	26.58	25.83	26.04	1186290
1998-07-15	25.92	26.13	25.79	25.88	467826
1998-07-16	25.88	26.63	25.75	26.63	802159
1998-07-17	26.58	27.29	26.17	27.29	1000899
1998-07-20	27.21	27.21	26.83	27.13	954702
1998-07-21	27.04	27.04	26.50	26.63	663567
1998-07-22	26.54	26.58	26.29	26.50	320683
1998-07-23	26.42	26.42	25.33	25.42	574020
1998-07-24	25.42	25.42	25.00	25.21	595470
1998-07-27	25.21	25.21	24.33	24.75	655617
1998-07-28	24.75	25.17	24.58	24.67	443527
1998-07-29	24.83	24.92	24.21	24.33	589320
1998-07-30	24.42	24.71	24.42	24.54	713964
1998-07-31	24.63	24.63	24.00	24.13	377080
1998-08-03	24.00	24.17	23.83	23.92	268036
1998-08-04	23.92	23.92	22.83	22.92	487326
1998-08-05	22.67	24.42	22.42	24.42	725064
1998-08-06	24.50	24.92	24.46	24.63	680665
1998-08-07	24.54	24.75	24.46	24.58	257386
1998-08-10	24.50	24.50	23.42	23.54	686965
1998-08-11	23.33	23.50	23.00	23.50	666867
1998-08-12	23.50	24.33	23.38	24.33	442627
1998-08-13	24.50	24.63	24.13	24.58	321883
1998-08-14	24.67	24.67	23.83	23.83	436927
1998-08-17	23.67	24.67	23.67	24.50	457176
1998-08-18	24.42	24.63	24.25	24.54	635517
1998-08-19	24.54	24.54	23.42	23.54	557071
1998-08-20	23.67	24.54	23.67	24.46	281985
1998-08-21	24.29	24.54	23.67	23.88	470076
1998-08-24	24.08	24.67	24.04	24.38	347382
1998-08-25	24.38	25.42	24.33	25.17	622468
1998-08-26	24.75	24.83	24.42	24.50	474576
1998-08-27	24.42	24.42	22.42	23.58	1090444
1998-08-28	23.58	24.13	22.75	23.21	583920
1998-08-31	23.13	23.17	20.75	20.88	504274
1998-09-01	21.33	23.04	21.33	23.04	724314
1998-09-02	23.83	23.92	23.00	23.33	581820
1998-09-03	23.17	23.17	22.17	22.29	856006
1998-09-04	22.29	22.63	21.17	21.29	709014
1998-09-08	21.79	23.21	21.75	23.21	534123
1998-09-09	23.21	23.21	22.25	22.29	519573
1998-09-10	22.29	22.29	21.71	21.75	340632
1998-09-11	21.79	22.71	21.75	22.58	356832
1998-09-14	22.58	22.58	21.96	22.00	441427
1998-09-15	22.00	22.23	21.63	22.17	577770
1998-09-16	22.17	22.21	20.00	20.50	1932652
1998-09-17	20.33	20.33	19.67	19.96	796309
1998-09-18	20.33	20.58	20.08	20.33	696564
1998-09-21	20.25	21.13	20.00	21.13	738712
1998-09-22	21.04	21.33	20.31	20.46	1044847
1998-09-23	20.50	20.50	20.17	20.33	1051446
1998-09-24	20.17	20.42	20.04	20.17	599070
1998-09-25	20.08	20.71	19.75	20.67	1450876
1998-09-28	20.17	20.42	19.88	20.00	1775610
1998-09-29	20.04	20.38	19.75	20.33	775011
1998-09-30	20.17	20.38	19.67	19.71	812808
1998-10-01	19.83	19.96	19.33	19.67	1019199
1998-10-02	19.67	19.92	19.08	19.13	1318134
1998-10-05	19.38	19.71	19.04	19.04	555571
1998-10-06	19.13	19.63	19.13	19.38	882105
1998-10-07	19.46	20.58	19.33	20.50	878655
1998-10-08	20.42	20.42	19.75	20.25	844308
1998-10-09	20.17	20.21	19.54	19.67	775311
1998-10-12	19.83	20.21	19.63	19.71	379480
1998-10-13	19.71	19.79	18.67	19.08	1008699
1998-10-14	19.08	20.83	19.00	20.25	413979
1998-10-15	20.17	22.33	20.04	22.00	565321
1998-10-16	23.17	23.25	22.17	22.29	671665
1998-10-19	22.17	22.67	22.00	22.13	247188
1998-10-20	22.13	23.25	22.13	23.25	377830
1998-10-21	22.75	22.75	22.00	22.46	416829
1998-10-22	22.54	22.54	21.92	22.17	240138
1998-10-23	22.25	22.75	22.17	22.54	525873
1998-10-26	22.63	22.75	22.54	22.54	724764
1998-10-27	22.67	23.83	22.67	23.71	455676
1998-10-28	23.79	23.79	23.17	23.29	640617
1998-10-29	23.33	23.33	22.42	23.17	1038847
1998-10-30	23.42	24.08	23.33	23.38	965652
1998-11-02	23.33	24.92	23.33	24.88	722364
1998-11-03	24.88	24.88	23.75	24.08	333582
1998-11-04	24.25	24.92	24.25	24.92	482076
1998-11-05	24.75	24.75	23.75	23.92	388480
1998-11-06	23.83	24.08	23.83	24.00	312583
1998-11-09	24.17	24.88	24.00	24.67	455676
1998-11-10	24.67	24.67	23.92	23.92	310033
1998-11-11	23.92	24.08	23.21	23.50	398829
1998-11-12	23.58	23.67	23.17	23.42	231588
1998-11-13	23.58	23.67	23.25	23.42	249588
1998-11-16	23.50	24.25	23.42	23.42	504274
1998-11-17	23.50	23.58	23.13	23.25	325933
1998-11-18	23.42	23.46	22.92	23.46	611968
1998-11-19	23.54	23.83	23.33	23.63	273885
1998-11-20	23.83	23.83	23.25	23.25	409929
1998-11-23	23.33	23.58	23.08	23.38	681865
1998-11-24	23.17	23.17	21.75	22.50	3338382
1998-11-25	22.75	23.04	22.58	22.88	1027749
1998-11-27	23.25	24.00	23.25	23.92	347832
1998-11-30	24.08	25.00	23.38	23.50	520473
1998-12-01	23.54	25.17	22.75	24.92	1107994
1998-12-02	25.08	25.46	24.58	25.42	1383081
1998-12-03	25.17	25.17	23.92	24.00	564571
1998-12-04	24.13	24.33	23.71	24.17	626518
1998-12-07	24.33	25.00	24.21	24.83	504874
1998-12-08	25.08	25.08	23.83	24.33	376180
1998-12-09	24.38	24.42	22.96	23.42	541623
1998-12-10	22.42	22.92	22.42	22.79	1461076
1998-12-11	22.75	23.58	22.75	23.38	366132
1998-12-14	23.42	23.42	22.17	22.25	979000
1998-12-15	22.25	22.58	21.42	21.54	1434528
1998-12-16	21.63	22.25	21.63	21.92	811008
1998-12-17	21.83	21.92	21.21	21.25	1087596
1998-12-18	21.33	21.88	21.21	21.71	787611
1998-12-21	21.79	22.33	21.75	21.83	686815
1998-12-22	21.83	22.25	20.58	20.67	1321884
1998-12-23	20.75	22.33	20.75	22.21	1820758
1998-12-24	22.21	22.58	22.13	22.25	217338
1998-12-28	22.17	22.96	21.83	22.83	512523
1998-12-29	22.75	23.50	22.75	23.50	570270
1998-12-30	23.50	24.17	23.50	24.08	824508
1998-12-31	24.00	24.83	23.88	24.08	950802
1999-01-04	24.25	24.58	23.75	23.83	694764
1999-01-05	23.83	24.33	23.75	24.25	482376
1999-01-06	24.08	24.92	24.08	24.67	483276
1999-01-07	24.50	24.54	23.42	23.67	481626
1999-01-08	23.83	23.92	22.83	22.88	535473
1999-01-11	23.04	24.13	23.04	23.79	865006
1999-01-12	23.63	23.75	23.33	23.38	576870
1999-01-13	23.08	24.33	22.75	23.92	789561
1999-01-14	23.83	24.29	23.67	23.92	864406
1999-01-15	23.92	24.00	23.79	24.00	662817
1999-01-19	23.92	23.92	23.25	23.25	324133
1999-01-20	23.58	23.88	23.17	23.75	889305
1999-01-21	23.92	23.92	23.08	23.17	404979
1999-01-22	23.00	23.08	22.71	23.00	534273
1999-01-25	23.17	23.17	22.50	22.96	656967
1999-01-26	22.96	23.75	22.79	23.50	948702
1999-01-27	23.50	23.50	22.75	23.08	272985
1999-01-28	23.17	23.17	22.79	22.96	372430
1999-01-29	22.96	25.17	22.92	24.75	1292634
1999-02-01	24.79	24.79	23.67	23.67	631167
1999-02-02	23.50	24.71	23.29	24.67	927253
1999-02-03	24.67	25.50	24.50	25.00	1734963
1999-02-04	25.33	25.75	24.71	25.46	1499025
1999-02-05	25.50	25.58	25.00	25.33	1114593
1999-02-08	25.25	25.92	25.21	25.58	1205040
1999-02-09	25.67	26.33	25.33	25.33	1231587
1999-02-10	25.38	25.75	24.67	25.33	1092394
1999-02-11	25.33	26.04	25.17	26.00	1410228
1999-02-12	25.92	26.25	25.38	26.00	1064046
1999-02-16	26.08	26.58	26.08	26.38	1538472
1999-02-17	26.25	26.25	25.83	26.00	1201590
1999-02-18	25.83	25.83	25.08	25.38	1028349
1999-02-19	25.17	25.67	24.67	25.25	1516423
1999-02-22	25.33	26.25	25.29	26.00	1335682
1999-02-23	26.00	26.00	25.33	25.54	864106
1999-02-24	25.46	25.58	24.21	24.58	1104094
1999-02-25	24.58	25.13	24.50	24.92	711564
1999-02-26	25.00	25.08	24.58	24.71	904155
1999-03-01	24.50	25.21	24.42	24.67	671515
1999-03-02	24.71	25.21	24.71	25.13	715614
1999-03-03	25.13	26.17	24.96	26.00	1878955
1999-03-04	26.33	26.75	26.17	26.67	1990549
1999-03-05	26.92	27.29	26.92	27.00	1653966
1999-03-08	27.08	27.29	26.83	27.29	1909104
1999-03-09	27.46	27.79	27.42	27.58	1410828
1999-03-10	27.67	27.92	27.17	27.33	1045297
1999-03-11	27.25	28.00	27.21	27.83	1493925
1999-03-12	27.75	28.17	27.54	27.63	907155
1999-03-15	27.67	28.17	27.67	28.00	833958
1999-03-16	27.75	28.13	27.63	27.75	621300
1999-03-17	27.88	27.88	26.75	26.75	630100
1999-03-18	26.75	28.50	26.50	27.94	998700
1999-03-19	28.00	28.75	27.75	28.56	869400
1999-03-22	28.56	29.00	28.25	28.63	629600
1999-03-23	29.00	29.06	27.88	27.88	932900
1999-03-24	27.88	29.00	27.69	28.13	680200
1999-03-25	28.63	28.75	28.25	28.63	584900
1999-03-26	28.13	30.13	27.81	29.94	970100
1999-03-29	29.81	29.88	29.00	29.69	807600
1999-03-30	29.63	30.38	29.38	29.88	861600
1999-03-31	30.13	30.38	28.94	28.94	612600
1999-04-01	29.00	29.19	27.56	28.25	967500
1999-04-05	28.50	29.00	28.50	28.88	602800
1999-04-06	28.94	29.00	27.81	27.88	974100
1999-04-07	28.13	28.63	28.06	28.63	508200
1999-04-08	28.63	30.00	28.50	30.00	842800
1999-04-09	30.13	30.38	29.63	30.06	896000
1999-04-12	29.88	30.38	29.50	30.25	676300
1999-04-13	30.50	30.81	29.75	29.94	1027400
1999-04-14	29.94	30.50	29.75	30.13	962000
1999-04-15	31.75	33.88	31.63	32.00	2045500
1999-04-16	32.50	33.00	32.19	32.63	1572300
1999-04-19	33.13	34.25	32.63	32.94	1147100
1999-04-20	32.94	33.19	32.00	32.00	1127300
1999-04-21	32.00	32.38	30.69	31.44	1440500
1999-04-22	32.00	32.50	31.75	32.13	1102800
1999-04-23	32.06	33.38	31.88	32.88	1042000
1999-04-26	34.38	34.50	33.38	34.50	1210800
1999-04-27	34.50	34.63	32.75	33.00	1331600
1999-04-28	33.50	33.81	32.88	33.38	1119600
1999-04-29	33.25	33.56	32.94	32.94	1046000
1999-04-30	33.19	34.88	32.75	34.88	1417700
1999-05-03	35.25	37.00	35.25	36.50	3322800
1999-05-04	36.75	36.88	34.88	35.38	1542200
1999-05-05	35.63	35.63	34.25	34.69	463600
1999-05-06	34.69	36.06	33.75	33.75	909900
1999-05-07	33.88	34.50	33.56	33.88	884800
1999-05-10	34.25	34.25	31.50	32.25	1479400
1999-05-11	32.75	32.88	31.50	32.31	1858600
1999-05-12	32.63	33.69	32.25	33.50	1283300
1999-05-13	34.00	34.00	32.25	32.25	1024500
1999-05-14	31.50	31.88	30.75	31.25	1693000
1999-05-17	31.63	31.88	30.50	31.13	921700
1999-05-18	31.13	32.38	30.88	31.38	1266900
1999-05-19	31.63	32.13	29.69	30.81	1293400
1999-05-20	30.94	31.25	30.25	30.44	962900
1999-05-21	30.56	30.75	28.75	29.44	2301000
1999-05-24	29.88	30.75	29.63	29.63	2027200
1999-05-25	29.88	30.63	29.50	30.19	1538000
1999-05-26	30.38	30.38	29.19	29.63	1236900
1999-05-27	29.25	29.38	27.88	28.00	2037200
1999-05-28	28.38	29.50	28.25	28.75	735800
1999-06-01	28.50	29.00	27.75	28.75	1139000
1999-06-02	29.00	29.13	28.06	28.13	812200
1999-06-03	28.13	29.19	28.13	28.94	820000
1999-06-04	29.25	29.25	28.75	29.00	1212700
1999-06-07	28.75	28.81	27.38	27.63	891500
1999-06-08	27.50	27.88	27.00	27.44	766500
1999-06-09	27.44	28.38	27.44	28.00	729300
1999-06-10	27.88	28.44	27.63	27.75	664800
1999-06-11	27.81	28.75	27.75	27.75	675100
1999-06-14	28.00	29.19	28.00	29.13	642400
1999-06-15	28.63	29.13	28.06	28.06	602100
1999-06-16	28.19	29.44	28.13	29.06	1461900
1999-06-17	29.00	29.44	28.50	29.00	744600
1999-06-18	29.50	29.50	29.00	29.38	648600
1999-06-21	29.31	29.31	28.56	29.06	538700
1999-06-22	29.00	29.50	28.50	28.75	958500
1999-06-23	28.94	29.00	28.13	28.81	616500
1999-06-24	28.63	28.63	28.06	28.44	644500
1999-06-25	28.31	28.31	27.44	27.56	605900
1999-06-28	27.56	27.63	27.19	27.44	657100
1999-06-29	27.31	28.06	26.50	27.75	1566100
1999-06-30	27.50	28.25	26.69	27.94	541700
1999-07-01	27.94	27.94	27.00	27.31	650400
1999-07-02	27.25	27.38	26.69	27.31	463900
1999-07-06	26.88	27.13	25.94	26.13	1235900
1999-07-07	26.06	27.19	26.00	26.88	938300
1999-07-08	26.75	26.75	25.25	25.25	1362000
1999-07-09	25.50	26.13	25.25	25.25	2229200
1999-07-12	25.50	25.75	24.13	24.25	1321800
1999-07-13	24.50	25.44	24.50	25.25	3560100
1999-07-14	25.56	26.31	25.38	26.19	1266000
1999-07-15	27.69	28.63	27.25	27.63	5659500
1999-07-16	28.13	28.56	27.56	27.63	2229200
1999-07-19	28.25	28.31	27.75	28.00	1037700
1999-07-20	28.06	28.25	26.94	27.31	835900
1999-07-21	27.31	27.44	26.94	27.19	915100
1999-07-22	27.00	27.13	26.50	26.50	945700
1999-07-23	26.75	27.13	26.75	27.00	863300
1999-07-26	26.38	26.56	25.38	25.75	943800
1999-07-27	26.00	26.06	25.56	25.81	1412600
1999-07-28	26.06	26.31	25.88	26.00	660800
1999-07-29	25.38	26.19	25.06	25.75	777600
1999-07-30	26.00	26.25	25.69	26.00	633100
1999-08-02	26.63	27.25	26.13	26.44	989900
1999-08-03	26.31	26.56	25.63	25.94	783200
1999-08-04	25.81	26.81	25.75	26.13	1114100
1999-08-05	26.13	27.19	25.88	26.56	1229800
1999-08-06	26.31	26.69	26.00	26.38	382200
1999-08-09	26.38	26.50	25.50	25.63	460700
1999-08-10	25.25	25.25	24.13	24.63	835400
1999-08-11	24.63	25.44	24.63	25.25	829200
1999-08-12	25.50	25.94	25.00	25.56	463000
1999-08-13	27.00	27.19	26.63	26.88	1081300
1999-08-16	27.00	27.13	26.75	26.81	653100
1999-08-17	26.94	27.00	26.63	26.69	399800
1999-08-18	26.69	26.69	25.75	25.94	905100
1999-08-19	25.81	25.88	25.50	25.50	419700
1999-08-20	25.75	26.25	25.63	26.00	305000
1999-08-23	26.00	26.25	25.69	25.81	726500
1999-08-24	25.94	25.94	25.13	25.38	476700
1999-08-25	26.00	26.50	25.63	26.50	605600
1999-08-26	26.50	27.38	26.50	26.75	745200
1999-08-27	26.75	26.81	25.69	26.00	292300
1999-08-30	25.25	25.69	25.06	25.19	388800
1999-08-31	25.19	25.25	24.31	24.44	966900
1999-09-01	24.50	24.63	23.75	24.56	499600
1999-09-02	24.56	24.75	23.88	24.56	430600
1999-09-03	24.56	25.25	24.50	24.94	736100
1999-09-07	25.13	25.75	25.13	25.25	583700
1999-09-08	25.13	25.25	24.81	24.81	404600
1999-09-09	25.88	26.38	24.06	24.50	1877900
1999-09-10	24.75	25.06	24.63	24.81	2091800
1999-09-13	24.75	24.81	24.13	24.25	785500
1999-09-14	24.25	24.69	23.88	23.94	568700
1999-09-15	24.44	24.50	23.19	23.19	804500
1999-09-16	23.38	24.00	22.63	22.69	1042000
1999-09-17	22.88	23.19	22.63	22.63	1165600
1999-09-20	22.75	23.00	22.69	22.81	499900
1999-09-21	22.56	22.88	22.19	22.19	1085300
1999-09-22	22.38	23.25	21.94	22.25	819400
1999-09-23	22.38	22.75	22.13	22.38	890800
1999-09-24	22.44	23.44	22.38	22.81	763800
1999-09-27	22.81	23.06	22.31	22.31	416900
1999-09-28	22.06	22.31	21.50	21.88	1012100
1999-09-29	21.94	22.31	21.88	22.06	808900
1999-09-30	22.13	22.25	21.44	21.50	823600
1999-10-01	21.75	22.25	21.25	22.06	1321200
1999-10-04	20.75	21.38	19.00	20.31	3099600
1999-10-05	20.88	21.75	20.75	21.38	2167600
1999-10-06	23.00	23.00	21.56	21.88	1203200
1999-10-07	21.88	21.94	20.88	21.00	939400
1999-10-08	21.00	21.13	20.13	20.19	1445300
1999-10-11	20.56	22.06	20.56	21.94	841600
1999-10-12	22.19	22.50	21.69	21.88	973300
1999-10-13	21.63	21.94	20.88	20.94	1054000
1999-10-14	20.94	21.00	18.25	19.25	4661200
1999-10-15	19.00	19.00	17.88	18.56	3883900
1999-10-18	18.81	19.06	18.50	19.00	1532200
1999-10-19	19.00	19.63	18.75	18.81	1578400
1999-10-20	18.88	19.38	18.75	18.94	1116700
1999-10-21	18.94	19.06	18.13	18.19	1804500
1999-10-22	18.31	18.63	18.13	18.50	1174300
1999-10-25	18.50	19.00	18.13	18.63	1159100
1999-10-26	19.06	19.38	18.50	18.56	1170800
1999-10-27	18.56	19.38	18.56	19.25	1348600
1999-10-28	19.38	21.88	19.31	21.00	2439300
1999-10-29	22.00	22.75	20.44	20.63	2069100
1999-11-01	20.69	21.25	20.31	20.38	687500
1999-11-02	20.44	21.00	20.38	20.56	713000
1999-11-03	20.63	21.94	20.56	21.50	2376800
1999-11-04	22.00	22.06	21.56	21.94	851000
1999-11-05	22.25	23.44	22.25	23.06	1674900
1999-11-08	23.13	23.31	21.94	22.44	1271300
1999-11-09	23.00	23.38	21.75	22.00	1173200
1999-11-10	22.00	22.38	22.00	22.19	863700
1999-11-11	22.63	22.69	21.88	22.06	1055700
1999-11-12	22.31	22.38	21.69	22.00	792900
1999-11-15	22.00	23.56	22.00	23.31	1238500
1999-11-16	24.00	24.25	23.38	23.50	993800
1999-11-17	23.63	23.69	22.63	23.25	668200
1999-11-18	23.13	23.19	22.50	22.81	519100
1999-11-19	22.56	23.19	22.50	22.94	507300
1999-11-22	22.88	22.94	21.88	22.00	1254300
1999-11-23	22.00	22.19	21.56	21.94	783800
1999-11-24	22.13	23.00	22.13	22.75	867300
1999-11-26	22.75	23.13	22.75	22.94	486700
1999-11-29	23.13	23.13	22.38	22.38	974900
1999-11-30	22.38	22.75	21.56	21.56	916400
1999-12-01	21.81	22.19	21.50	21.50	622400
1999-12-02	21.75	21.88	20.63	20.81	887100
1999-12-03	21.06	21.25	20.56	20.81	724000
1999-12-06	21.88	21.88	21.06	21.44	541000
1999-12-07	21.63	21.81	19.94	21.25	1747600
1999-12-08	23.00	23.00	21.56	22.13	2060100
1999-12-09	22.06	22.25	20.06	20.13	2138200
1999-12-10	20.63	21.00	20.31	21.00	1875100
1999-12-13	21.00	21.00	20.25	20.38	899900
1999-12-14	20.13	20.63	19.25	19.25	1186700
1999-12-15	19.38	19.44	17.56	18.06	3796700
1999-12-16	18.31	18.75	17.50	17.94	1890000
1999-12-17	17.94	19.19	17.94	18.63	2477700
1999-12-20	18.25	18.69	17.63	17.69	1663800
1999-12-21	17.69	17.94	16.88	17.38	1747600
1999-12-22	17.25	17.25	17.00	17.19	959100
1999-12-23	17.13	18.44	17.06	18.13	1678000
1999-12-27	18.25	18.94	18.25	18.25	1074100
1999-12-28	18.25	18.56	18.06	18.19	1010100
1999-12-29	18.81	18.94	18.00	18.13	630400
1999-12-30	18.06	18.69	17.94	18.63	1156400
1999-12-31	18.44	19.13	18.31	18.94	695800
2000-01-03	18.81	18.94	18.38	18.44	919500
2000-01-04	18.38	18.56	17.19	17.25	1595100
2000-01-05	17.19	17.19	16.38	16.44	1963700
2000-01-06	16.44	16.44	15.81	16.00	3379300
2000-01-07	16.00	16.75	15.88	16.56	2481600
2000-01-10	16.56	17.44	16.56	17.31	1366800
2000-01-11	17.25	17.44	16.88	16.88	1607900
2000-01-12	17.00	17.38	16.94	17.13	751200
2000-01-13	17.06	17.38	17.00	17.00	717900
2000-01-14	17.06	17.13	16.50	16.50	834200
2000-01-18	16.31	16.75	16.31	16.38	585800
2000-01-19	16.38	16.50	15.88	16.00	1707900
2000-01-20	16.06	16.06	15.38	15.50	1500700
2000-01-21	15.63	16.13	15.44	15.50	1731700
2000-01-24	15.56	16.06	15.50	15.81	1244900
2000-01-25	15.75	15.88	15.06	15.38	1172500
2000-01-26	15.19	15.69	15.06	15.69	1271900
2000-01-27	15.31	15.88	15.31	15.50	556900
2000-01-28	15.81	15.81	15.19	15.50	610600
2000-01-31	15.50	15.81	15.00	15.00	1270600
2000-02-01	15.13	15.38	14.94	15.25	1045200
2000-02-02	15.38	16.50	15.31	15.69	1542900
2000-02-03	15.69	16.75	15.69	16.44	1403900
2000-02-04	16.63	16.75	15.69	15.88	1407500
2000-02-07	16.06	16.38	15.81	16.06	1079000
2000-02-08	16.50	16.75	15.50	16.25	2469800
2000-02-09	16.25	16.31	15.25	15.75	974800
2000-02-10	15.50	15.56	14.88	15.00	1901400
2000-02-11	15.06	15.31	14.38	15.06	1987100
2000-02-14	15.25	16.13	15.25	15.81	2054700
2000-02-15	15.94	16.31	15.81	15.88	1586600
2000-02-16	15.88	16.13	15.63	15.81	1465700
2000-02-17	15.81	15.94	15.44	15.50	967900
2000-02-18	15.44	16.19	15.25	15.38	1651700
2000-02-22	15.44	15.81	15.19	15.50	1094600
2000-02-23	15.44	15.44	14.94	15.06	854900
2000-02-24	15.06	15.13	14.44	14.50	1243300
2000-02-25	14.56	16.06	14.50	16.00	2724600
2000-02-28	15.94	16.06	15.31	15.75	1804600
2000-02-29	15.75	16.06	15.63	15.75	1321300
2000-03-01	15.75	15.94	15.38	15.38	1642200
2000-03-02	15.38	15.56	15.19	15.25	1344800
2000-03-03	15.25	15.63	15.19	15.63	922500
2000-03-06	15.38	15.38	15.19	15.31	906200
2000-03-07	15.25	15.25	14.38	14.50	1541300
2000-03-08	14.38	14.44	13.75	14.13	1557300
2000-03-09	14.25	14.69	13.94	14.63	714700
2000-03-10	14.06	14.69	14.00	14.38	926500
2000-03-13	14.38	14.75	14.19	14.50	708300
2000-03-14	14.50	14.75	14.38	14.56	893000
2000-03-15	14.56	15.13	14.56	15.00	1084300
2000-03-16	15.00	15.69	15.00	15.50	1501400
2000-03-17	15.50	15.81	15.44	15.69	908000
2000-03-20	15.94	16.13	15.75	15.94	610600
2000-03-21	15.94	16.31	15.88	16.13	960800
2000-03-22	16.13	16.38	16.06	16.13	1134600
2000-03-23	16.13	16.44	16.06	16.38	1236200
2000-03-24	16.31	16.88	16.31	16.56	1141700
2000-03-27	16.56	16.94	16.44	16.88	2121700
2000-03-28	16.81	17.50	16.50	17.00	1561000
2000-03-29	17.00	17.25	15.63	16.00	1802100
2000-03-30	16.13	16.75	16.00	16.69	1133400
2000-03-31	16.50	17.25	16.38	16.69	1103800
2000-04-03	16.63	16.81	16.38	16.63	446400
2000-04-04	16.69	17.00	15.38	16.63	683200
2000-04-05	16.69	17.19	16.25	16.88	542900
2000-04-06	17.25	17.38	16.88	17.38	1474100
2000-04-07	17.38	17.88	16.81	16.94	981900
2000-04-10	17.00	17.56	16.69	17.50	955800
2000-04-11	17.31	17.75	17.06	17.50	642100
2000-04-12	17.63	17.75	16.50	16.63	706800
2000-04-13	17.00	17.13	16.75	16.94	465100
2000-04-14	16.50	16.94	15.25	15.50	1206600
2000-04-17	15.00	15.81	15.00	15.81	840200
2000-04-18	15.81	16.00	15.69	16.00	713400
2000-04-19	16.00	16.44	16.00	16.13	570400
2000-04-20	15.88	16.13	15.50	15.63	590000
2000-04-24	15.81	15.94	15.63	15.75	492100
2000-04-25	16.13	16.25	15.69	16.06	858700
2000-04-26	16.06	16.44	15.81	16.25	476000
2000-04-27	16.38	16.44	15.88	16.31	490400
2000-04-28	16.25	16.38	15.63	15.94	337600
2000-05-01	15.88	16.19	15.50	16.00	479100
2000-05-02	15.69	15.94	15.50	15.69	458800
2000-05-03	15.75	16.00	15.38	15.56	532900
2000-05-04	15.31	15.69	15.31	15.38	989200
2000-05-05	15.50	15.75	15.38	15.63	356700
2000-05-08	15.38	15.69	15.38	15.69	276800
2000-05-09	15.69	16.00	15.56	16.00	810700
2000-05-10	15.75	15.94	15.63	15.94	471500
2000-05-11	16.00	16.38	15.94	16.38	587600
2000-05-12	16.31	17.00	16.25	16.81	1034000
2000-05-15	16.38	17.38	16.38	17.38	721400
2000-05-16	17.25	17.63	16.94	17.63	604500
2000-05-17	17.56	17.63	17.06	17.44	316100
2000-05-18	17.44	18.56	17.44	18.13	810700
2000-05-19	17.75	18.00	17.06	17.13	465400
2000-05-22	17.50	17.50	16.69	16.94	353100
2000-05-23	16.94	17.38	16.88	17.25	419600
2000-05-24	17.50	17.50	16.81	17.06	424700
2000-05-25	17.13	17.56	16.88	17.06	462900
2000-05-26	17.00	17.06	16.31	16.44	714100
2000-05-30	16.50	16.81	15.94	16.31	712100
2000-05-31	16.38	16.63	16.31	16.38	491700
2000-06-01	16.13	16.44	16.06	16.44	431300
2000-06-02	16.50	17.69	16.50	17.13	858400
2000-06-05	17.38	17.38	16.63	16.69	883400
2000-06-06	16.56	16.69	16.44	16.44	485000
2000-06-07	16.50	16.69	16.44	16.56	548000
2000-06-08	16.38	16.50	16.06	16.13	686900
2000-06-09	16.13	16.75	16.13	16.44	811700
2000-06-12	16.50	16.75	16.44	16.56	748100
2000-06-13	16.63	17.44	16.63	17.00	749500
2000-06-14	16.88	17.50	16.88	17.38	524600
2000-06-15	17.63	17.69	17.38	17.50	753300
2000-06-16	17.69	17.75	17.13	17.31	660100
2000-06-19	17.44	17.75	16.81	16.88	521900
2000-06-20	17.13	17.13	16.19	16.81	584100
2000-06-21	16.75	17.31	16.69	16.88	658400
2000-06-22	16.81	16.94	16.38	16.63	465100
2000-06-23	16.38	17.06	16.31	16.88	537500
2000-06-26	16.75	17.13	16.75	16.88	369100
2000-06-27	16.75	17.06	16.75	17.00	536900
2000-06-28	17.06	17.25	17.00	17.20	430600
2000-06-29	17.06	17.19	16.63	17.06	404000
2000-06-30	17.00	17.13	15.06	15.06	933200
2000-07-03	16.00	17.00	16.00	16.81	582100
2000-07-05	16.94	17.81	16.81	17.06	972500
2000-07-06	16.81	17.06	16.81	16.94	643300
2000-07-07	17.00	17.00	16.69	16.75	287900
2000-07-10	16.75	16.88	16.63	16.69	416700
2000-07-11	16.75	16.75	16.19	16.31	531800
2000-07-12	16.31	16.44	15.75	15.81	581300
2000-07-13	15.81	16.50	15.69	16.44	821000
2000-07-14	16.44	16.69	16.44	16.63	760900
2000-07-17	16.69	16.88	16.50	16.56	367400
2000-07-18	16.50	16.63	16.31	16.31	238900
2000-07-19	16.31	16.31	15.94	15.94	223100
2000-07-20	13.25	13.50	12.06	12.06	6313900
2000-07-21	11.81	11.88	10.38	11.00	6054900
2000-07-24	11.50	11.81	11.19	11.69	1741100
2000-07-25	11.88	11.94	11.50	11.56	918400
2000-07-26	11.56	12.44	11.56	11.69	1455500
2000-07-27	11.75	12.00	11.69	12.00	518400
2000-07-28	11.88	12.00	11.06	11.25	668400
2000-07-31	11.13	11.50	11.13	11.38	585900
2000-08-01	11.25	11.38	11.00	11.13	1134100
2000-08-02	11.25	11.81	11.19	11.19	491100
2000-08-03	11.19	11.25	10.56	10.75	1029700
2000-08-04	10.75	11.00	10.19	10.31	2131800
2000-08-07	10.44	10.88	10.38	10.81	1413300
2000-08-08	10.56	10.81	10.50	10.63	809700
2000-08-09	10.50	10.69	10.50	10.63	929700
2000-08-10	10.63	11.06	10.63	11.00	1212800
2000-08-11	10.94	11.00	10.75	10.88	614300
2000-08-14	10.94	11.13	10.88	11.13	2205200
2000-08-15	11.13	11.13	10.63	10.63	921900
2000-08-16	10.75	11.06	10.56	10.81	3032800
2000-08-17	10.75	11.00	10.50	10.88	897600
2000-08-18	10.81	11.31	10.81	11.00	764800
2000-08-21	11.00	11.19	10.75	10.94	490500
2000-08-22	10.88	11.25	10.88	11.13	583100
2000-08-23	11.13	11.31	11.06	11.06	673300
2000-08-24	11.13	11.50	11.00	11.31	1067500
2000-08-25	11.50	11.88	11.44	11.81	980300
2000-08-28	11.88	12.56	11.81	12.31	1469200
2000-08-29	12.31	12.44	11.88	12.25	790800
2000-08-30	12.06	12.19	11.94	12.00	582700
2000-08-31	12.06	12.38	11.69	12.33	891200
2000-09-01	12.44	12.75	12.06	12.50	675200
2000-09-05	12.38	12.81	12.25	12.31	1362800
2000-09-06	12.38	12.44	11.63	11.88	777000
2000-09-07	11.94	12.25	11.75	12.25	541600
2000-09-08	12.38	12.50	11.81	11.88	479900
2000-09-11	11.88	11.88	11.31	11.44	975100
2000-09-12	11.06	11.38	11.00	11.13	818200
2000-09-13	11.19	11.25	10.94	11.00	568600
2000-09-14	10.88	11.44	10.69	11.44	1550000
2000-09-15	11.25	11.38	11.13	11.25	2129500
2000-09-18	11.38	11.50	10.75	11.00	883100
2000-09-19	11.06	11.38	11.00	11.19	353000
2000-09-20	12.00	12.25	10.94	11.00	2189200
2000-09-21	11.13	11.50	10.94	11.00	1005100
2000-09-22	10.94	11.25	10.88	10.94	541300
2000-09-25	10.94	10.94	10.63	10.69	516600
2000-09-26	10.69	10.81	10.63	10.75	464000
2000-09-27	10.75	11.63	10.56	11.44	1227200
2000-09-28	11.50	11.56	11.13	11.38	819800
2000-09-29	11.44	11.63	11.06	11.44	1040500
2000-10-02	11.31	11.38	11.00	11.38	558300
2000-10-03	11.38	11.44	11.06	11.25	523700
2000-10-04	11.19	11.44	11.06	11.19	616900
2000-10-05	11.13	11.25	11.06	11.19	403500
2000-10-06	11.19	11.69	11.06	11.69	1239100
2000-10-09	11.63	12.13	11.56	11.88	721200
2000-10-10	12.13	12.31	11.75	11.75	824300
2000-10-11	11.75	11.88	11.50	11.63	1093800
2000-10-12	9.75	10.06	9.00	10.06	4227800
2000-10-13	10.00	10.69	9.94	10.13	836700
2000-10-16	10.19	10.69	10.00	10.31	3424100
2000-10-17	10.44	10.56	9.94	10.00	840600
2000-10-18	9.88	10.19	9.63	10.13	863400
2000-10-19	10.00	10.38	9.94	10.31	1263800
2000-10-20	10.06	10.25	9.81	10.00	2980300
2000-10-23	9.81	10.06	9.81	9.94	739000
2000-10-24	10.00	10.13	9.81	9.88	2258400
2000-10-25	9.88	10.31	9.88	10.25	631000
2000-10-26	10.13	10.56	10.13	10.31	666400
2000-10-27	10.38	10.56	10.19	10.25	328600
2000-10-30	10.25	10.56	10.13	10.44	730400
2000-10-31	10.44	10.81	10.31	10.75	1583200
2000-11-01	10.69	10.75	10.56	10.69	1002700
2000-11-02	10.56	11.19	10.50	11.06	956200
2000-11-03	11.06	11.88	11.06	11.56	1164800
2000-11-06	11.44	11.50	11.31	11.38	311900
2000-11-07	11.31	11.56	11.25	11.56	166500
2000-11-08	11.50	12.94	11.50	12.44	1993900
2000-11-09	12.31	12.38	11.88	12.00	401100
2000-11-10	12.00	12.06	11.38	11.50	689500
2000-11-13	11.38	12.13	11.38	11.94	1079500
2000-11-14	12.00	12.25	11.88	12.06	550900
2000-11-15	12.06	12.13	11.88	11.88	887300
2000-11-16	11.88	11.94	11.56	11.69	1584700
2000-11-17	11.69	11.88	11.56	11.88	793600
2000-11-20	11.81	11.88	11.50	11.63	821800
2000-11-21	11.63	11.63	11.25	11.38	381100
2000-11-22	11.31	11.38	11.25	11.25	267300
2000-11-24	11.25	11.63	11.19	11.50	217400
2000-11-27	11.50	11.81	11.44	11.50	619000
2000-11-28	11.56	12.00	11.50	11.94	851800
2000-11-29	12.00	12.06	11.50	11.56	898600
2000-11-30	11.56	11.75	11.50	11.56	541500
2000-12-01	11.50	11.81	11.44	11.69	541600
2000-12-04	11.56	12.06	11.56	11.88	935500
2000-12-05	11.75	12.13	11.75	11.75	551500
2000-12-06	11.69	11.81	11.50	11.56	676600
2000-12-07	8.50	9.31	8.38	9.13	6576900
2000-12-08	9.38	9.94	9.25	9.75	1871300
2000-12-11	9.75	9.75	9.38	9.44	1286100
2000-12-12	9.44	9.69	9.44	9.69	1156100
2000-12-13	9.75	9.75	9.31	9.31	1082400
2000-12-14	9.31	9.63	9.31	9.38	686600
2000-12-15	9.38	9.56	9.25	9.44	848600
2000-12-18	9.50	9.63	9.44	9.44	1153600
2000-12-19	9.38	9.56	9.25	9.50	808900
2000-12-20	9.38	9.44	9.25	9.38	584700
2000-12-21	9.38	9.75	9.31	9.69	1173700
2000-12-22	9.69	9.88	9.63	9.81	635600
2000-12-26	9.69	9.69	9.50	9.69	1398700
2000-12-27	9.56	10.13	9.50	10.06	779200
2000-12-28	10.00	10.94	10.00	10.63	868700
2000-12-29	10.63	10.75	10.50	10.63	1023700
2001-01-02	10.75	11.00	10.31	10.31	1159300
2001-01-03	10.44	10.94	10.44	10.88	647700
2001-01-04	11.00	11.63	11.00	11.56	911100
2001-01-05	11.69	11.81	11.25	11.44	668300
2001-01-08	11.44	11.63	11.19	11.44	695700
2001-01-09	11.88	12.88	11.44	12.25	754700
2001-01-10	11.88	12.44	11.88	12.31	468100
2001-01-11	12.38	12.69	12.00	12.25	554000
2001-01-12	12.25	12.75	12.06	12.63	926100
2001-01-16	12.31	12.63	12.06	12.56	517500
2001-01-17	12.44	12.63	12.31	12.63	601700
2001-01-18	12.63	12.88	12.50	12.81	683200
2001-01-19	12.88	12.88	12.13	12.44	424700
2001-01-22	12.31	12.44	12.13	12.38	372400
2001-01-23	12.38	12.69	12.25	12.63	552600
2001-01-24	12.38	12.69	12.25	12.25	685900
2001-01-25	12.31	12.31	11.75	12.00	1303700
2001-01-26	12.00	12.00	11.38	11.50	953000
2001-01-29	11.50	11.92	11.37	11.86	1137700
2001-01-30	11.90	11.99	11.67	11.95	615000
2001-01-31	11.80	11.95	11.70	11.88	407400
2001-02-01	11.88	11.89	11.60	11.83	539500
2001-02-02	11.95	12.25	11.95	12.00	1689600
2001-02-05	12.10	12.40	11.76	12.25	1048400
2001-02-06	12.35	14.63	12.14	13.50	2030400
2001-02-07	13.37	13.38	12.91	12.91	525600
2001-02-08	12.92	13.36	12.56	13.08	635300
2001-02-09	13.12	13.38	12.39	12.87	792100
2001-02-12	12.75	12.93	12.20	12.55	1107000
2001-02-13	12.30	12.89	12.30	12.40	846600
2001-02-14	12.40	12.98	12.40	12.82	590100
2001-02-15	13.00	13.11	12.79	13.00	753800
2001-02-16	12.90	12.91	12.51	12.60	428200
2001-02-20	12.60	13.00	12.35	12.35	374800
2001-02-21	12.45	12.60	12.27	12.50	512700
2001-02-22	12.40	12.60	12.18	12.53	2318600
2001-02-23	12.50	12.68	12.25	12.68	706200
2001-02-26	12.78	13.47	12.75	13.00	865300
2001-02-27	13.35	13.45	12.60	13.25	639600
2001-02-28	13.25	13.70	12.18	12.28	1461600
2001-03-01	12.45	12.90	12.16	12.90	498000
2001-03-02	13.20	13.23	12.26	12.65	425600
2001-03-05	12.55	13.10	12.53	13.10	369600
2001-03-06	13.11	13.30	12.96	13.06	523200
2001-03-07	12.81	13.65	12.81	13.51	719500
2001-03-08	13.50	13.83	13.45	13.67	423600
2001-03-09	13.65	14.05	13.56	14.05	585700
2001-03-12	14.00	14.03	13.50	13.58	901200
2001-03-13	13.68	13.70	13.42	13.70	592200
2001-03-14	13.50	13.58	13.30	13.35	1084500
2001-03-15	13.33	13.85	13.26	13.49	357900
2001-03-16	12.95	13.34	12.86	13.02	668700
2001-03-19	13.12	13.49	13.02	13.20	180300
2001-03-20	13.40	13.61	13.14	13.15	304400
2001-03-21	13.25	13.45	12.87	13.29	288100
2001-03-22	13.16	13.16	11.87	12.26	860100
2001-03-23	12.26	12.68	11.90	12.60	458300
2001-03-26	12.70	12.75	12.16	12.71	333700
2001-03-27	12.61	12.62	12.22	12.46	663500
2001-03-28	12.46	12.60	12.31	12.36	334100
2001-03-29	12.71	12.90	12.53	12.78	304100
2001-03-30	12.78	13.00	12.47	12.90	286100
2001-04-02	12.80	12.98	12.56	12.98	414500
2001-04-03	12.98	12.98	12.26	12.52	497900
2001-04-04	12.53	12.58	12.29	12.40	468700
2001-04-05	12.55	12.70	12.45	12.59	607700
2001-04-06	12.50	12.55	12.15	12.46	668500
2001-04-09	12.36	12.56	11.88	12.40	642100
2001-04-10	12.45	12.50	12.15	12.30	828400
2001-04-11	12.20	12.23	11.80	12.00	650600
2001-04-12	12.10	12.15	11.86	12.05	605300
2001-04-16	12.00	12.20	11.87	12.00	449500
2001-04-17	11.90	11.99	11.67	11.98	411500
2001-04-18	12.00	12.35	11.85	12.05	1108100
2001-04-19	12.05	12.06	11.60	11.68	708000
2001-04-20	11.75	11.80	11.51	11.79	1219200
2001-04-23	11.25	11.92	10.50	11.80	685500
2001-04-24	11.90	11.92	11.51	11.83	543000
2001-04-25	11.83	11.83	11.35	11.57	297900
2001-04-26	11.60	11.75	11.48	11.70	395900
2001-04-27	11.67	12.25	11.55	12.00	557800
2001-04-30	12.10	12.35	11.76	12.25	756000
2001-05-01	12.20	13.00	12.19	12.56	808600
2001-05-02	12.56	13.50	12.34	13.50	757800
2001-05-03	13.00	13.15	12.39	12.95	678600
2001-05-04	13.00	13.00	12.60	12.95	247000
2001-05-07	13.00	13.38	12.82	12.99	334800
2001-05-08	12.95	13.25	12.95	13.02	298800
2001-05-09	13.12	13.25	12.80	13.02	273300
2001-05-10	13.50	13.50	12.82	13.00	240200
2001-05-11	13.35	13.35	12.78	13.20	368600
2001-05-14	13.25	13.45	13.20	13.32	323100
2001-05-15	13.33	13.95	13.32	13.75	757800
2001-05-16	13.75	14.15	13.70	14.05	583600
2001-05-17	14.00	14.80	13.90	14.56	855600
2001-05-18	14.65	14.97	14.45	14.70	821900
2001-05-21	14.50	15.12	14.00	15.09	459700
2001-05-22	14.60	15.11	14.40	14.90	565700
2001-05-23	15.15	15.40	14.84	14.91	717600
2001-05-24	14.81	14.93	14.75	14.80	697600
2001-05-25	14.72	14.85	14.55	14.73	792700
2001-05-29	14.95	14.95	14.61	14.76	897900
2001-05-30	14.66	14.95	14.57	14.71	1005800
2001-05-31	14.75	15.00	14.75	15.00	299700
2001-06-01	14.95	15.25	14.87	15.20	549100
2001-06-04	15.00	15.50	14.95	15.48	207200
2001-06-05	15.23	15.60	15.09	15.54	395200
2001-06-06	15.50	15.56	15.17	15.39	250400
2001-06-07	15.17	15.31	14.85	15.30	2889000
2001-06-08	15.20	15.25	14.58	15.00	889500
2001-06-11	15.00	15.39	14.87	15.05	884200
2001-06-12	15.00	15.15	14.95	15.14	176100
2001-06-13	15.15	15.15	14.95	14.99	252300
2001-06-14	14.90	14.99	14.70	14.87	642000
2001-06-15	14.65	14.90	14.61	14.74	439600
2001-06-18	14.46	14.98	14.46	14.98	366800
2001-06-19	14.88	14.90	14.62	14.71	198900
2001-06-20	14.71	14.71	14.05	14.62	639500
2001-06-21	14.72	14.82	14.34	14.80	550700
2001-06-22	14.90	14.93	14.40	14.63	471200
2001-06-25	14.53	14.59	14.27	14.32	236300
2001-06-26	14.22	14.72	14.14	14.54	637800
2001-06-27	14.29	14.75	14.23	14.48	358100
2001-06-28	14.46	14.66	14.46	14.60	345600
2001-06-29	14.50	14.94	14.37	14.45	1001500
2001-07-02	14.45	14.87	14.13	14.87	361300
2001-07-03	14.87	14.99	14.45	14.99	191100
2001-07-05	14.92	14.93	14.47	14.70	819800
2001-07-06	14.44	14.50	13.91	14.30	424400
2001-07-09	14.31	14.58	14.11	14.55	357100
2001-07-10	14.55	14.55	14.11	14.23	498600
2001-07-11	14.00	14.25	14.00	14.25	254100
2001-07-12	14.04	14.61	13.92	14.50	346100
2001-07-13	14.15	14.60	13.88	14.52	351500
2001-07-16	14.10	14.50	14.10	14.29	323200
2001-07-17	14.19	14.60	14.19	14.40	233200
2001-07-18	14.40	14.40	14.14	14.40	183000
2001-07-19	14.40	14.66	14.22	14.26	246900
2001-07-20	14.26	15.01	14.18	15.00	711000
2001-07-23	15.10	16.00	15.10	15.48	1208600
2001-07-24	15.95	15.99	15.37	15.40	842800
2001-07-25	15.30	15.70	15.30	15.62	617000
2001-07-26	15.40	15.99	15.35	15.90	458000
2001-07-27	15.91	16.10	15.81	16.06	531000
2001-07-30	16.03	16.15	15.52	15.67	587400
2001-07-31	15.92	16.30	15.83	16.10	797900
2001-08-01	16.20	16.30	16.13	16.26	434800
2001-08-02	16.36	16.40	16.13	16.21	467400
2001-08-03	16.22	16.43	16.07	16.43	238600
2001-08-06	16.43	16.79	16.19	16.20	832000
2001-08-07	16.21	16.21	15.84	15.89	615800
2001-08-08	16.00	16.15	15.87	16.00	439500
2001-08-09	16.00	16.10	15.80	15.94	236100
2001-08-10	16.04	16.05	15.80	15.98	188300
2001-08-13	16.05	16.28	16.01	16.25	441900
2001-08-14	16.45	16.88	16.37	16.54	530600
2001-08-15	16.50	16.74	16.27	16.52	255400
2001-08-16	16.62	16.65	16.25	16.50	152800
2001-08-17	16.44	16.55	16.25	16.33	251300
2001-08-20	16.35	16.99	16.35	16.98	488600
2001-08-21	16.85	17.18	16.68	16.69	366000
2001-08-22	16.84	17.45	16.73	17.45	695500
2001-08-23	17.40	17.41	16.65	16.74	395200
2001-08-24	16.75	17.20	16.60	16.94	262900
2001-08-27	17.00	17.47	17.00	17.37	684400
2001-08-28	17.27	17.34	17.02	17.18	259600
2001-08-29	17.18	17.62	17.00	17.26	858900
2001-08-30	17.26	17.39	16.40	16.96	1023000
2001-08-31	16.96	17.45	16.80	17.34	1055900
2001-09-04	17.40	17.47	16.85	16.86	828800
2001-09-05	16.86	17.18	16.72	17.00	575900
2001-09-06	17.00	17.09	16.35	16.40	544900
2001-09-07	16.30	16.30	15.66	15.76	888600
2001-09-10	15.75	15.95	15.10	15.20	836800
2001-09-17	14.50	14.50	13.92	13.93	999300
2001-09-18	14.03	14.03	13.41	13.57	408000
2001-09-19	13.57	13.70	12.92	13.70	577500
2001-09-20	13.70	14.39	12.60	12.60	825400
2001-09-21	11.60	13.40	11.60	13.40	802200
2001-09-24	13.55	14.15	13.45	13.73	1178400
2001-09-25	13.83	14.01	12.83	13.14	877200
2001-09-26	13.64	13.80	12.90	13.00	434400
2001-09-27	13.10	13.26	12.53	13.19	925100
2001-09-28	13.55	14.00	13.39	14.00	613000
2001-10-01	13.90	13.90	13.16	13.38	399200
2001-10-02	13.48	14.13	13.38	14.11	572300
2001-10-03	14.11	14.87	14.08	14.55	813200
2001-10-04	14.65	15.00	14.45	14.79	445300
2001-10-05	15.03	15.30	14.36	15.09	447400
2001-10-08	15.08	15.09	14.76	14.96	284300
2001-10-09	14.71	15.08	14.44	14.95	321500
2001-10-10	15.05	15.67	14.96	15.61	400700
2001-10-11	15.75	16.39	15.75	16.02	437000
2001-10-12	15.97	16.16	15.61	16.07	463700
2001-10-15	16.00	16.05	15.67	16.03	419500
2001-10-16	16.20	16.40	16.04	16.40	469500
2001-10-17	16.65	16.77	15.85	16.02	492000
2001-10-18	16.20	16.55	16.10	16.28	447100
2001-10-19	16.40	16.81	16.35	16.81	711700
2001-10-22	17.10	17.73	16.95	17.67	1124300
2001-10-23	17.68	17.90	17.16	17.25	1069500
2001-10-24	17.34	17.38	16.75	17.02	723200
2001-10-25	16.92	17.12	16.71	16.82	595900
2001-10-26	16.87	17.03	16.76	17.00	1144700
2001-10-29	17.03	17.23	16.86	17.00	362000
2001-10-30	16.75	17.00	16.49	16.95	554700
2001-10-31	16.95	17.14	16.43	16.57	503900
2001-11-01	16.80	17.25	16.35	17.25	664900
2001-11-02	17.25	17.48	17.05	17.39	597700
2001-11-05	17.50	17.90	17.50	17.62	1307300
2001-11-06	17.70	17.98	17.60	17.93	1023900
2001-11-07	17.87	18.44	17.87	18.17	1437500
2001-11-08	18.00	18.05	16.81	16.89	1933000
2001-11-09	17.19	17.48	17.00	17.00	744300
2001-11-12	17.01	17.01	16.41	16.80	728800
2001-11-13	17.15	18.33	17.11	18.19	929500
2001-11-14	18.00	18.17	17.80	17.82	542600
2001-11-15	17.67	18.25	17.67	18.01	443700
2001-11-16	18.00	18.09	17.72	17.77	627400
2001-11-19	17.97	18.24	17.80	18.22	842400
2001-11-20	18.10	18.23	17.85	17.88	528500
2001-11-21	17.90	18.06	17.56	18.00	364600
2001-11-23	17.80	17.87	17.70	17.78	179400
2001-11-26	17.78	17.78	17.24	17.28	860700
2001-11-27	16.49	16.67	16.25	16.58	4180800
2001-11-28	16.58	16.60	16.41	16.59	1212200
2001-11-29	16.61	16.61	16.42	16.49	724600
2001-11-30	16.50	16.60	16.40	16.45	1075100
2001-12-03	16.40	16.65	16.25	16.46	657200
2001-12-04	16.50	16.60	16.25	16.49	1138900
2001-12-05	16.60	16.74	16.50	16.73	1206600
2001-12-06	16.75	17.12	16.07	16.96	1133300
2001-12-07	17.20	17.21	16.88	17.12	1129500
2001-12-10	17.12	17.12	16.75	16.86	483500
2001-12-11	16.86	17.03	16.50	16.64	714500
2001-12-12	16.90	16.98	16.62	16.62	936500
2001-12-13	16.85	16.85	16.47	16.79	809000
2001-12-14	16.80	16.80	16.15	16.59	736100
2001-12-17	16.83	17.31	16.75	16.90	990600
2001-12-18	17.05	17.20	16.61	16.63	783500
2001-12-19	16.49	16.57	16.08	16.48	1678600
2001-12-20	16.30	16.61	16.20	16.35	683900
2001-12-21	16.50	16.74	16.40	16.40	1077600
2001-12-24	16.45	16.86	16.45	16.57	234100
2001-12-26	16.80	16.99	16.10	16.25	591500
2001-12-27	16.45	16.85	16.30	16.75	852300
2001-12-28	16.78	16.87	16.28	16.50	648100
2001-12-31	16.50	16.75	16.23	16.23	376300
2002-01-02	16.25	16.35	15.91	16.20	747500
2002-01-03	16.10	16.60	16.08	16.28	782900
2002-01-04	16.00	16.84	16.00	16.50	3345300
2002-01-07	16.50	17.00	16.30	16.30	1283400
2002-01-08	17.00	17.05	16.70	16.88	1224300
2002-01-09	16.90	17.30	16.71	16.81	1249000
2002-01-10	16.75	17.22	16.75	16.97	917600
2002-01-11	16.95	17.10	16.70	16.80	983500
2002-01-14	17.05	17.20	16.69	16.69	767100
2002-01-15	16.70	17.05	16.70	16.77	693500
2002-01-16	16.67	16.98	16.67	16.76	267400
2002-01-17	16.76	16.87	16.50	16.86	567200
2002-01-18	16.71	17.15	16.45	16.45	1474900
2002-01-22	16.50	16.80	16.44	16.61	309400
2002-01-23	16.50	16.73	16.29	16.67	400300
2002-01-24	16.69	17.12	16.56	16.75	353300
2002-01-25	16.70	16.79	16.25	16.34	769400
2002-01-28	16.34	16.57	16.30	16.36	794600
2002-01-29	16.40	16.69	15.95	15.98	1268100
2002-01-30	16.05	16.55	15.66	16.47	1232300
2002-01-31	16.27	16.60	16.15	16.50	427000
2002-02-01	16.50	16.55	16.17	16.42	702000
2002-02-04	16.42	16.48	15.92	16.01	431500
2002-02-05	16.21	16.46	15.50	15.50	1362400
2002-02-06	15.60	15.71	15.20	15.39	1539600
2002-02-07	13.55	14.45	13.20	14.35	5848200
2002-02-08	14.35	14.36	13.40	13.55	3546200
2002-02-11	13.70	13.75	13.40	13.60	1713300
2002-02-12	13.63	13.75	13.54	13.59	1841400
2002-02-13	13.65	13.69	13.25	13.25	1479100
2002-02-14	13.30	13.58	12.84	13.50	3245900
2002-02-15	13.70	13.70	13.05	13.20	1308700
2002-02-19	13.30	13.33	13.02	13.14	612000
2002-02-20	13.00	13.33	13.00	13.24	720600
2002-02-21	13.30	13.55	13.23	13.44	2029400
2002-02-22	13.36	13.65	13.16	13.52	1345700
2002-02-25	13.55	13.85	13.20	13.52	980900
2002-02-26	13.62	13.83	13.31	13.80	2014200
2002-02-27	14.10	14.29	13.98	14.23	1328200
2002-02-28	14.26	14.43	14.20	14.31	1207300
2002-03-01	14.90	14.90	14.21	14.48	903500
2002-03-04	14.65	14.70	14.30	14.60	1474100
2002-03-05	14.59	14.85	14.50	14.75	756100
2002-03-06	14.65	15.25	14.65	15.06	1330500
2002-03-07	15.06	15.20	14.72	14.99	725500
2002-03-08	15.01	15.22	14.88	15.03	336400
2002-03-11	15.25	15.39	14.83	15.24	1210900
2002-03-12	15.22	15.36	14.90	15.35	1771900
2002-03-13	15.50	15.50	15.09	15.38	898700
2002-03-14	15.38	15.38	15.16	15.25	546900
2002-03-15	15.32	15.79	15.21	15.60	1019600
2002-03-18	15.60	15.60	15.27	15.45	1457300
2002-03-19	15.46	15.98	15.46	15.91	1074000
2002-03-20	15.85	16.13	15.73	15.88	947600
2002-03-21	15.85	15.91	15.47	15.75	498200
2002-03-22	15.55	15.92	15.31	15.64	426000
2002-03-25	15.93	15.93	15.42	15.55	298800
2002-03-26	15.55	15.91	15.25	15.54	826100
2002-03-27	15.44	15.76	15.44	15.64	456600
2002-03-28	15.65	16.00	15.53	15.82	597000
2002-04-01	15.76	15.98	15.46	15.91	533000
2002-04-02	15.91	15.93	15.44	15.66	528400
2002-04-03	15.66	15.80	15.35	15.43	621200
2002-04-04	15.28	15.55	15.08	15.34	464700
2002-04-05	15.34	15.70	15.34	15.60	280900
2002-04-08	15.55	15.75	15.48	15.67	344800
2002-04-09	15.67	16.29	15.53	16.16	432000
2002-04-10	16.16	16.57	16.11	16.45	522900
2002-04-11	16.45	16.53	16.15	16.27	431500
2002-04-12	16.25	16.55	16.21	16.50	445900
2002-04-15	16.65	16.75	16.14	16.32	623900
2002-04-16	16.37	16.60	16.12	16.19	386800
2002-04-17	16.39	16.56	16.14	16.14	587800
2002-04-18	16.20	16.75	16.12	16.52	509600
2002-04-19	16.80	16.88	16.42	16.65	488400
2002-04-22	16.75	16.98	16.41	16.45	722400
2002-04-23	16.17	16.72	16.15	16.48	708100
2002-04-24	16.60	16.60	16.12	16.21	611400
2002-04-25	16.06	16.77	15.90	16.65	788000
2002-04-26	16.60	16.60	16.20	16.20	309100
2002-04-29	16.00	16.42	15.95	15.99	638200
2002-04-30	15.93	16.30	15.92	15.98	637300
2002-05-01	15.88	16.60	15.78	16.60	1173400
2002-05-02	16.60	16.65	16.10	16.31	556900
2002-05-03	16.15	16.59	16.12	16.25	769400
2002-05-06	16.35	16.48	15.85	15.93	432100
2002-05-07	15.93	16.10	15.65	15.81	488600
2002-05-08	16.00	16.45	16.00	16.34	406000
2002-05-09	16.34	16.45	15.86	15.92	882900
2002-05-10	15.97	16.00	15.45	15.75	687800
2002-05-13	15.78	15.98	15.70	15.85	396300
2002-05-14	15.95	15.95	15.69	15.83	307700
2002-05-15	15.70	15.96	15.27	15.35	1096200
2002-05-16	15.31	15.80	15.10	15.28	1244200
2002-05-17	15.03	15.28	14.90	15.05	1340800
2002-05-20	15.05	15.46	14.70	15.20	740500
2002-05-21	15.15	15.28	14.97	15.11	637600
2002-05-22	15.00	15.40	14.95	15.33	1228700
2002-05-23	15.33	15.40	14.92	15.27	786100
2002-05-24	15.17	15.86	15.15	15.86	546300
2002-05-28	15.80	15.81	15.12	15.18	666900
2002-05-29	14.93	15.41	14.91	15.30	973200
2002-05-30	15.30	15.45	15.00	15.21	721000
2002-05-31	15.20	15.38	15.16	15.30	591500
2002-06-03	15.22	15.41	15.02	15.10	846100
2002-06-04	15.00	15.05	14.61	14.87	1240800
2002-06-05	14.86	14.86	14.39	14.44	1432100
2002-06-06	14.44	14.82	14.00	14.11	1287400
2002-06-07	14.11	14.69	13.91	14.62	612100
2002-06-10	14.62	14.95	14.59	14.60	354900
2002-06-11	14.70	15.00	14.33	14.70	637000
2002-06-12	14.70	14.74	14.05	14.30	547500
2002-06-13	14.30	14.64	14.08	14.12	474400
2002-06-14	14.02	14.41	13.30	14.25	1352000
2002-06-17	14.27	15.00	14.27	14.75	926600
2002-06-18	14.65	15.10	14.53	14.87	793000
2002-06-19	14.77	15.07	14.65	15.00	923300
2002-06-20	15.00	15.18	14.80	14.89	723400
2002-06-21	14.40	15.05	14.40	14.91	840200
2002-06-24	14.86	15.04	14.46	14.65	358800
2002-06-25	14.75	14.90	14.28	14.39	472200
2002-06-26	14.29	14.35	13.96	14.14	623400
2002-06-27	14.16	14.50	13.72	14.50	928300
2002-06-28	14.45	14.45	13.56	13.56	584300
2002-07-01	13.61	13.86	13.35	13.43	904300
2002-07-02	13.25	13.36	13.03	13.08	736800
2002-07-03	13.08	13.25	12.66	13.01	1152100
2002-07-05	13.25	13.90	13.04	13.74	417600
2002-07-08	13.69	13.92	13.50	13.51	505400
2002-07-09	13.41	13.55	13.15	13.15	683000
2002-07-10	13.17	13.42	12.84	12.85	491100
2002-07-11	12.85	12.95	12.20	12.55	699200
2002-07-12	12.40	12.82	12.40	12.60	558000
2002-07-15	12.50	12.74	11.93	12.74	791800
2002-07-16	12.64	12.64	12.10	12.21	597700
2002-07-17	12.26	12.63	11.85	11.93	626700
2002-07-18	11.91	12.15	11.66	11.84	602900
2002-07-19	11.50	11.99	11.45	11.69	681000
2002-07-22	11.65	12.28	11.44	11.73	1125900
2002-07-23	11.70	11.80	10.87	11.37	684900
2002-07-24	11.00	11.74	10.75	11.59	979300
2002-07-25	11.20	11.62	10.85	11.30	921000
2002-07-26	11.27	11.45	11.14	11.33	504200
2002-07-29	11.83	12.09	11.52	12.05	671000
2002-07-30	11.92	12.29	11.50	12.19	857500
2002-07-31	12.15	12.33	11.93	12.25	851300
2002-08-01	12.25	12.57	12.20	12.53	987500
2002-08-02	12.38	12.38	11.80	11.88	914700
2002-08-05	11.84	12.00	11.65	11.86	441900
2002-08-06	12.11	12.36	11.92	12.01	568800
2002-08-07	12.29	12.40	11.66	11.90	649900
2002-08-08	11.90	12.30	11.60	12.30	603400
2002-08-09	12.10	12.40	12.04	12.35	581700
2002-08-12	12.32	12.32	11.81	12.01	301700
2002-08-13	11.91	12.27	11.91	12.02	480400
2002-08-14	12.03	12.36	11.91	12.26	562300
2002-08-15	12.18	12.70	12.05	12.70	580200
2002-08-16	12.70	12.83	12.36	12.60	605400
2002-08-19	12.70	13.12	12.59	13.05	502400
2002-08-20	12.80	13.05	12.68	12.95	457200
2002-08-21	13.20	13.46	13.01	13.39	1348600
2002-08-22	13.35	13.67	12.95	13.60	682500
2002-08-23	13.50	13.79	13.35	13.46	1408500
2002-08-26	13.46	13.49	13.16	13.27	398900
2002-08-27	13.28	13.45	12.87	13.24	784400
2002-08-28	13.14	13.21	13.04	13.21	693900
2002-08-29	13.11	13.31	12.83	13.31	655400
2002-08-30	13.26	13.35	12.99	13.15	263700
2002-09-03	12.95	13.00	12.57	12.87	754200
2002-09-04	12.87	13.24	12.75	13.21	525600
2002-09-05	13.11	13.11	12.80	12.88	776000
2002-09-06	12.98	13.11	12.75	12.80	1137500
2002-09-09	12.78	13.00	12.66	12.75	1093800
2002-09-10	12.80	12.85	12.55	12.80	861800
2002-09-11	12.95	12.95	12.60	12.75	562300
2002-09-12	12.70	12.71	12.35	12.55	709800
2002-09-13	12.45	12.60	12.20	12.50	475200
2002-09-16	12.35	12.64	12.25	12.52	437500
2002-09-17	12.75	12.78	12.00	12.04	628100
2002-09-18	12.04	12.26	11.92	12.15	537400
2002-09-19	12.05	12.10	11.77	11.89	467000
2002-09-20	11.99	12.18	11.78	11.89	589200
2002-09-23	11.79	11.87	11.50	11.65	596900
2002-09-24	11.55	11.82	11.55	11.77	919700
2002-09-25	11.72	12.23	11.72	12.09	556100
2002-09-26	12.19	12.21	11.50	11.68	2145900
2002-09-27	11.67	11.76	11.10	11.14	1571800
2002-09-30	11.14	11.34	10.70	11.13	1947800
2002-10-01	11.35	11.38	11.03	11.35	1108900
2002-10-02	11.35	11.35	10.50	10.90	1128100
2002-10-03	11.15	11.18	10.91	11.07	737400
2002-10-04	11.15	11.36	10.56	11.17	1517300
2002-10-07	10.80	11.10	10.74	10.89	1069700
2002-10-08	10.99	11.09	10.58	10.87	954600
2002-10-09	10.57	10.82	10.49	10.63	948400
2002-10-10	10.55	10.61	10.18	10.30	1617100
2002-10-11	10.40	10.84	10.40	10.73	1081400
2002-10-14	10.73	11.02	10.60	10.80	546900
2002-10-15	10.90	11.26	10.85	11.00	1383500
2002-10-16	11.00	11.10	10.49	10.87	858100
2002-10-17	11.30	11.40	10.95	10.95	1156300
2002-10-18	10.95	11.12	10.85	10.85	1059200
2002-10-21	10.20	11.06	10.16	11.00	1329500
2002-10-22	10.96	10.98	10.26	10.42	1109600
2002-10-23	10.47	10.67	10.27	10.44	577900
2002-10-24	10.54	10.70	10.42	10.47	608700
2002-10-25	10.40	10.68	10.30	10.63	832700
2002-10-28	10.66	10.70	10.10	10.16	936400
2002-10-29	10.20	10.31	9.87	10.10	1521300
2002-10-30	10.14	10.15	9.90	10.06	1452600
2002-10-31	10.06	10.30	10.06	10.22	1263600
2002-11-01	10.22	10.70	10.11	10.65	814800
2002-11-04	10.75	10.80	10.45	10.50	934200
2002-11-05	10.60	10.75	10.42	10.55	1248100
2002-11-06	10.57	10.75	10.43	10.64	796500
2002-11-07	10.64	10.94	10.41	10.78	952000
2002-11-08	10.79	10.93	10.55	10.74	556900
2002-11-11	10.71	10.80	10.37	10.50	580800
2002-11-12	10.47	10.64	10.44	10.49	269700
2002-11-13	10.53	10.91	10.44	10.77	677300
2002-11-14	10.87	11.97	10.82	11.35	1785500
2002-11-15	11.45	11.79	11.37	11.68	814300
2002-11-18	12.13	12.36	12.01	12.20	1590800
2002-11-19	12.17	12.33	11.90	12.07	1166000
2002-11-20	12.00	12.44	11.95	12.28	759200
2002-11-21	12.45	12.84	12.38	12.72	1071200
2002-11-22	12.69	13.12	12.64	12.89	959300
2002-11-25	12.97	13.10	12.67	13.08	984100
2002-11-26	13.08	13.08	12.55	12.64	952300
2002-11-27	12.63	13.11	12.60	13.08	769600
2002-11-29	13.11	13.19	12.75	12.82	541900
2002-12-02	13.25	13.48	12.65	13.00	963700
2002-12-03	12.90	12.93	12.60	12.76	1141900
2002-12-04	12.60	12.80	12.60	12.69	872500
2002-12-05	12.71	12.80	12.39	12.51	1404500
2002-12-06	12.41	12.50	12.22	12.33	884900
2002-12-09	12.23	12.23	11.80	11.83	843800
2002-12-10	11.68	12.16	11.68	12.16	475500
2002-12-11	12.06	12.07	11.86	11.86	293000
2002-12-12	11.87	12.16	11.83	12.11	721300
2002-12-13	12.01	12.10	11.86	11.87	421200
2002-12-16	11.88	12.12	11.83	12.07	429500
2002-12-17	12.11	12.11	11.92	11.94	492100
2002-12-18	11.99	12.08	11.56	11.68	903300
2002-12-19	11.38	11.75	11.30	11.42	1465600
2002-12-20	11.28	11.52	11.21	11.34	1010800
2002-12-23	11.24	11.54	11.21	11.40	804400
2002-12-24	11.40	11.40	11.02	11.14	455500
2002-12-26	11.20	11.45	11.19	11.34	393800
2002-12-27	11.27	11.36	11.10	11.12	607700
2002-12-30	11.13	11.31	11.01	11.21	700200
2002-12-31	11.17	11.61	11.17	11.55	575800
2003-01-02	11.60	11.69	11.42	11.62	934000
2003-01-03	11.62	11.73	11.48	11.55	528800
2003-01-06	11.63	11.76	11.56	11.70	525600
2003-01-07	11.80	11.90	11.63	11.77	629300
2003-01-08	11.67	11.69	11.51	11.63	429800
2003-01-09	11.63	11.91	11.63	11.90	466600
2003-01-10	11.75	11.95	11.71	11.85	434500
2003-01-13	11.86	12.01	11.74	11.96	598500
2003-01-14	11.86	12.07	11.79	12.07	456600
2003-01-15	12.06	12.10	11.89	12.10	716100
2003-01-16	12.06	12.13	11.95	12.07	756200
2003-01-17	12.07	12.09	11.92	12.03	386600
2003-01-21	12.08	12.13	11.84	11.93	687500
2003-01-22	11.94	11.96	11.65	11.96	1061600
2003-01-23	11.96	12.10	11.96	12.00	676700
2003-01-24	12.01	12.12	11.92	12.02	720400
2003-01-27	12.02	12.09	11.60	11.89	804200
2003-01-28	11.94	12.13	11.85	12.07	582400
2003-01-29	11.89	12.05	11.71	11.99	605600
2003-01-30	11.94	12.05	11.70	11.75	949000
2003-01-31	11.75	12.03	11.75	12.00	1025600
2003-02-03	12.15	12.25	11.96	12.05	897500
2003-02-04	11.95	11.98	11.60	11.62	870700
2003-02-05	11.72	11.84	11.58	11.65	706700
2003-02-06	11.65	11.75	11.51	11.54	604300
2003-02-07	11.63	11.73	11.49	11.50	347100
2003-02-10	11.48	11.59	11.30	11.55	641400
2003-02-11	11.55	11.70	11.43	11.43	429000
2003-02-12	11.47	11.57	11.23	11.29	832000
2003-02-13	11.60	11.90	11.60	11.80	1798500
2003-02-14	11.85	11.97	11.74	11.90	1710100
2003-02-18	12.00	12.30	11.97	12.28	1080600
2003-02-19	12.28	12.28	11.81	11.90	1143200
2003-02-20	12.20	12.23	12.04	12.14	1303300
2003-02-21	12.14	12.28	12.05	12.14	847700
2003-02-24	12.15	12.15	11.98	12.06	806400
2003-02-25	12.01	12.23	11.88	12.15	497400
2003-02-26	12.15	12.37	12.04	12.06	834900
2003-02-27	12.12	12.13	12.05	12.10	958800
2003-02-28	12.14	12.18	12.05	12.11	1188400
2003-03-03	12.18	12.32	12.08	12.16	1845500
2003-03-04	12.14	12.18	12.03	12.08	647000
2003-03-05	12.15	12.25	12.06	12.12	797000
2003-03-06	12.05	12.23	12.00	12.22	800300
2003-03-07	12.22	12.54	12.12	12.52	858800
2003-03-10	12.52	12.54	12.19	12.21	532800
2003-03-11	12.17	12.25	12.02	12.03	551400
2003-03-12	11.98	12.15	11.71	12.14	686000
2003-03-13	12.45	13.10	12.30	13.09	2364100
2003-03-14	13.09	13.10	12.84	12.97	1156300
2003-03-17	12.98	13.80	12.92	13.80	1251500
2003-03-18	13.80	13.91	13.53	13.84	1220000
2003-03-19	13.84	13.99	13.68	13.84	629700
2003-03-20	13.84	14.18	13.62	13.90	1160000
2003-03-21	14.10	14.60	13.99	14.59	975000
2003-03-24	14.25	14.26	13.60	13.72	838400
2003-03-25	13.67	14.17	13.62	13.90	862900
2003-03-26	13.93	14.15	13.84	14.02	820300
2003-03-27	13.92	14.02	13.67	13.95	777400
2003-03-28	13.90	13.96	13.79	13.86	997400
2003-03-31	13.81	13.93	13.69	13.89	1657100
2003-04-01	13.79	13.96	13.66	13.96	1394100
2003-04-02	14.10	14.40	13.99	14.34	1093900
2003-04-03	14.39	14.85	14.34	14.75	1479300
2003-04-04	14.80	14.99	14.77	14.99	1451400
2003-04-07	15.05	15.15	14.64	14.79	1657500
2003-04-08	14.78	14.85	14.60	14.85	595400
2003-04-09	14.85	15.05	14.73	14.90	1100100
2003-04-10	14.95	14.97	14.50	14.75	772200
2003-04-11	14.75	14.91	14.59	14.75	681100
2003-04-14	14.79	14.90	14.70	14.85	672300
2003-04-15	14.85	15.14	14.73	15.08	1086300
2003-04-16	15.05	15.09	14.84	14.84	737300
2003-04-17	14.85	14.85	14.09	14.20	2159900
2003-04-21	14.95	15.65	14.95	15.56	4312700
2003-04-22	15.46	16.08	15.18	16.00	3519300
2003-04-23	16.05	16.10	15.66	15.84	1576800
2003-04-24	15.94	15.94	15.75	15.88	1119700
2003-04-25	15.90	16.04	15.75	16.00	1228100
2003-04-28	16.00	16.20	15.77	16.00	1208500
2003-04-29	15.99	16.14	15.87	16.08	1608800
2003-04-30	16.08	16.14	15.92	16.00	1172700
2003-05-01	15.92	16.17	15.58	16.14	1947200
2003-05-02	16.14	16.18	15.92	15.95	1031200
2003-05-05	16.05	16.07	15.92	16.05	1635800
2003-05-06	16.06	16.61	16.06	16.57	2171800
2003-05-07	16.55	16.55	15.98	16.00	1954700
2003-05-08	15.85	16.02	15.68	15.95	1178500
2003-05-09	16.05	16.16	15.94	16.11	1056400
2003-05-12	16.00	16.20	15.88	16.20	830300
2003-05-13	16.15	16.17	15.90	16.07	1000800
2003-05-14	16.00	16.01	15.74	15.82	626700
2003-05-15	15.95	15.99	15.63	15.98	545000
2003-05-16	15.98	16.15	15.67	16.15	1027900
2003-05-19	16.05	16.05	15.61	15.67	562500
2003-05-20	15.68	15.78	15.30	15.47	596700
2003-05-21	15.20	15.45	15.15	15.45	665500
2003-05-22	15.40	15.60	15.31	15.42	617800
2003-05-23	15.38	15.68	15.20	15.59	701000
2003-05-27	15.60	15.89	15.51	15.84	753800
2003-05-28	15.74	15.86	15.59	15.64	749700
2003-05-29	15.74	16.02	15.69	16.00	1009900
2003-05-30	15.98	16.10	15.85	16.01	879400
2003-06-02	16.01	16.28	15.95	16.06	864100
2003-06-03	16.16	16.18	15.90	15.97	868300
2003-06-04	15.99	16.41	15.94	16.40	881000
2003-06-05	16.41	16.85	16.18	16.85	1159400
2003-06-06	16.85	17.01	16.54	16.68	1251800
2003-06-09	16.66	16.72	16.25	16.37	530700
2003-06-10	16.52	16.71	16.31	16.70	812100
2003-06-11	16.78	17.36	16.70	17.36	1533600
2003-06-12	17.36	17.47	17.25	17.36	676900
2003-06-13	17.43	17.57	17.37	17.43	824600
2003-06-16	17.63	18.03	17.52	18.03	1124200
2003-06-17	18.03	18.05	17.75	17.94	597700
2003-06-18	17.95	17.95	16.70	17.20	1971900
2003-06-19	17.20	17.35	16.92	17.02	551300
2003-06-20	17.25	17.25	17.04	17.17	646000
2003-06-23	17.17	17.17	16.86	17.00	509800
2003-06-24	16.95	17.25	16.92	17.22	629400
2003-06-25	17.22	17.45	17.22	17.26	598200
2003-06-26	17.27	17.70	17.22	17.64	579600
2003-06-27	17.67	17.67	17.32	17.50	841100
2003-06-30	17.50	17.70	17.41	17.49	633100
2003-07-01	17.49	18.02	17.26	18.02	933100
2003-07-02	17.95	18.31	17.90	18.24	747300
2003-07-03	18.25	18.31	17.92	18.07	417400
2003-07-07	18.09	18.45	18.08	18.35	622600
2003-07-08	18.35	18.52	18.16	18.38	554200
2003-07-09	18.33	18.38	17.95	18.08	1614700
2003-07-10	18.02	18.02	17.75	17.82	1384900
2003-07-11	17.71	17.90	17.69	17.80	937600
2003-07-14	17.80	17.92	17.72	17.73	896000
2003-07-15	17.85	18.01	17.72	17.72	1096300
2003-07-16	17.77	17.96	17.63	17.77	1487700
2003-07-17	17.67	17.70	17.27	17.31	1278600
2003-07-18	17.40	17.96	17.30	17.94	1016900
2003-07-21	18.00	18.05	17.62	17.79	1791800
2003-07-22	17.85	18.21	17.67	18.21	983800
2003-07-23	18.24	18.80	18.17	18.78	1078100
2003-07-24	18.74	19.06	18.64	18.77	1081000
2003-07-25	18.74	19.20	18.72	19.14	642000
2003-07-28	19.09	19.25	18.94	19.20	492000
2003-07-29	19.19	19.19	18.80	18.83	952400
2003-07-30	18.85	18.88	18.65	18.67	667300
2003-07-31	18.87	19.09	18.66	18.85	933600
2003-08-01	18.75	18.98	18.73	18.92	534600
2003-08-04	18.95	18.95	18.61	18.67	792000
2003-08-05	18.75	18.98	18.56	18.61	676800
2003-08-06	18.58	18.77	18.40	18.77	661800
2003-08-07	18.75	19.09	18.75	19.07	878400
2003-08-08	19.07	19.27	18.99	18.99	707000
2003-08-11	19.09	19.09	18.70	18.89	474900
2003-08-12	19.00	19.16	18.90	19.00	953900
2003-08-13	19.10	19.11	18.79	18.82	705200
2003-08-14	18.91	19.07	18.78	19.03	668800
2003-08-15	19.05	19.05	18.52	18.70	384000
2003-08-18	18.70	19.19	18.70	19.06	667900
2003-08-19	19.06	19.07	18.87	18.90	819900
2003-08-20	18.89	19.37	18.72	19.14	894200
2003-08-21	19.14	19.23	18.86	18.94	491600
2003-08-22	19.00	19.05	18.55	18.61	716900
2003-08-25	18.69	18.69	18.19	18.25	1515700
2003-08-26	18.25	18.44	18.10	18.43	1036500
2003-08-27	18.38	18.40	18.16	18.24	604600
2003-08-28	18.33	18.39	18.10	18.36	556100
2003-08-29	18.36	18.58	18.17	18.50	760500
2003-09-02	18.52	18.63	18.36	18.54	903600
2003-09-03	18.52	18.89	18.47	18.79	1126900
2003-09-04	18.69	18.80	18.60	18.73	824500
2003-09-05	18.72	18.90	18.70	18.73	508600
2003-09-08	18.77	18.85	18.66	18.78	577300
2003-09-09	18.84	18.88	18.32	18.67	950700
2003-09-10	18.69	18.69	18.47	18.56	900500
2003-09-11	18.56	18.85	18.51	18.85	611300
2003-09-12	18.70	18.78	18.54	18.75	536100
2003-09-15	18.75	18.90	18.51	18.90	788100
2003-09-16	18.90	19.00	18.69	19.00	523800
2003-09-17	18.85	19.22	18.79	19.04	895300
2003-09-18	19.04	19.18	18.82	18.90	805600
2003-09-19	18.86	18.93	18.70	18.90	713800
2003-09-22	18.85	18.89	18.66	18.85	298800
2003-09-23	18.85	18.92	18.80	18.90	516200
2003-09-24	18.86	18.88	18.46	18.64	659900
2003-09-25	18.60	18.61	18.36	18.43	1017100
2003-09-26	18.35	18.41	18.21	18.26	729200
2003-09-29	18.21	18.67	18.21	18.67	506900
2003-09-30	18.57	18.82	18.50	18.68	1282700
2003-10-01	18.72	19.25	18.71	19.25	842900
2003-10-02	19.25	20.30	19.15	20.27	2532600
2003-10-03	20.16	20.39	19.20	20.36	2466300
2003-10-06	20.26	20.73	20.15	20.73	1006300
2003-10-07	20.53	20.62	20.21	20.62	685400
2003-10-08	20.75	20.75	20.26	20.38	582400
2003-10-09	20.53	21.00	20.43	20.79	747100
2003-10-10	20.78	20.85	20.48	20.65	535800
2003-10-13	20.62	20.89	20.60	20.89	750100
2003-10-14	20.89	20.89	20.45	20.74	656000
2003-10-15	20.71	20.82	20.52	20.70	443200
2003-10-16	20.65	20.87	20.63	20.85	940700
2003-10-17	20.88	20.88	20.60	20.64	639900
2003-10-20	21.03	21.74	20.59	21.70	2122400
2003-10-21	22.10	22.30	21.25	21.95	4429700
2003-10-22	21.95	22.06	21.28	21.89	2450600
2003-10-23	21.78	21.86	21.58	21.76	1035800
2003-10-24	21.37	21.96	21.37	21.84	1227200
2003-10-27	21.70	22.11	21.50	21.79	1611900
2003-10-28	22.00	22.10	21.82	22.10	901000
2003-10-29	22.07	22.07	21.78	21.87	877500
2003-10-30	21.95	22.10	21.75	21.94	873300
2003-10-31	21.85	22.00	21.68	21.80	1240700
2003-11-03	21.85	22.27	21.77	22.27	1474900
2003-11-04	22.27	22.63	22.16	22.48	1340900
2003-11-05	22.53	22.62	22.34	22.41	998900
2003-11-06	22.51	22.60	22.14	22.34	800500
2003-11-07	22.45	22.49	22.20	22.30	735300
2003-11-10	22.40	22.47	22.02	22.07	458600
2003-11-11	22.00	22.09	21.86	22.04	490700
2003-11-12	22.01	22.41	21.99	22.39	1071300
2003-11-13	22.38	22.57	22.03	22.38	602200
2003-11-14	22.45	22.50	22.09	22.19	872900
2003-11-17	22.20	22.20	21.69	21.83	757300
2003-11-18	21.76	21.92	21.32	21.38	739200
2003-11-19	21.33	21.44	20.88	21.35	1122500
2003-11-20	21.30	21.46	21.03	21.40	785700
2003-11-21	21.50	21.87	21.42	21.79	599200
2003-11-24	21.75	22.15	21.71	22.10	764600
2003-11-25	22.15	22.19	21.87	21.97	517800
2003-11-26	21.97	22.12	21.89	22.07	374400
2003-11-28	22.07	22.11	21.97	22.11	187200
2003-12-01	22.11	22.29	21.93	22.12	866400
2003-12-02	22.17	22.20	21.85	21.90	818000
2003-12-03	21.90	21.90	21.41	21.44	1180800
2003-12-04	21.54	21.64	21.20	21.32	912400
2003-12-05	21.25	21.31	20.82	20.88	775100
2003-12-08	20.80	20.91	20.08	20.17	2185700
2003-12-09	20.32	20.39	19.65	19.70	2266700
2003-12-10	19.55	19.78	19.52	19.63	2506600
2003-12-11	19.70	19.97	19.65	19.75	1880900
2003-12-12	19.90	19.95	19.74	19.83	1676800
2003-12-15	20.00	20.32	19.99	20.04	1712900
2003-12-16	20.09	20.20	19.63	19.89	1285800
2003-12-17	19.98	20.38	19.73	20.29	1560200
2003-12-18	20.25	20.66	20.25	20.66	1307300
2003-12-19	21.15	21.39	20.96	21.13	1957200
2003-12-22	21.10	21.12	20.59	20.82	1277900
2003-12-23	20.76	21.43	20.76	21.43	1142900
2003-12-24	21.25	21.29	21.14	21.25	366000
2003-12-26	21.30	21.38	21.17	21.22	165700
2003-12-29	21.22	21.39	21.11	21.28	650800
2003-12-30	21.28	21.40	21.19	21.33	665300
2003-12-31	21.30	21.44	21.18	21.28	475700
2004-01-02	21.48	21.55	20.92	21.02	647400
2004-01-05	21.17	21.48	20.88	21.38	1113000
2004-01-06	21.43	21.60	21.28	21.59	924000
2004-01-07	21.55	21.58	21.25	21.49	917500
2004-01-08	21.53	21.69	21.03	21.03	975800
2004-01-09	21.03	21.24	20.96	21.00	628000
2004-01-12	20.91	21.08	20.76	20.95	808200
2004-01-13	21.07	21.36	21.05	21.23	843000
2004-01-14	21.38	21.66	21.34	21.45	958000
2004-01-15	21.44	21.75	21.37	21.57	441700
2004-01-16	21.70	22.03	21.65	21.79	704700
2004-01-20	21.78	21.79	21.25	21.25	543800
2004-01-21	21.23	21.60	21.19	21.51	1201100
2004-01-22	21.61	21.76	21.30	21.39	554700
2004-01-23	21.53	21.53	21.21	21.40	960800
2004-01-26	21.28	21.38	20.91	21.01	1195200
2004-01-27	20.60	20.82	20.52	20.69	1034000
2004-01-28	20.76	20.85	20.17	20.18	851900
2004-01-29	20.15	20.20	19.71	19.90	1315300
2004-01-30	19.90	19.90	19.64	19.75	1311400
2004-02-02	19.75	20.07	19.75	19.83	1492200
2004-02-03	19.83	19.96	19.73	19.81	890500
2004-02-04	19.60	19.68	19.38	19.50	1058900
2004-02-05	19.55	20.25	19.49	20.07	1183300
2004-02-06	19.97	20.69	19.88	20.69	1279200
2004-02-09	20.95	21.04	20.21	20.76	1818500
2004-02-10	20.81	21.03	20.76	20.84	1515200
2004-02-11	20.84	21.55	20.64	21.40	1927400
2004-02-12	21.47	21.89	21.23	21.71	1399200
2004-02-13	21.75	21.90	21.55	21.82	840100
2004-02-17	21.89	22.11	21.75	21.77	1199600
2004-02-18	21.77	22.06	21.62	21.80	1421300
2004-02-19	22.05	22.11	21.76	21.82	996600
2004-02-20	21.82	21.82	21.38	21.69	1019200
2004-02-23	21.63	21.78	21.47	21.51	879400
2004-02-24	21.58	21.72	21.25	21.63	830900
2004-02-25	21.64	21.84	21.44	21.57	1639200
2004-02-26	21.49	21.68	21.25	21.57	928900
2004-02-27	21.72	21.99	21.52	21.87	564100
2004-03-01	21.84	22.34	21.84	22.17	1002300
2004-03-02	22.24	22.45	22.13	22.25	727800
2004-03-03	22.30	22.62	22.20	22.50	977400
2004-03-04	22.43	22.51	22.10	22.42	504000
2004-03-05	22.35	22.68	22.24	22.57	1693000
2004-03-08	22.64	22.98	22.61	22.86	1415100
2004-03-09	22.72	22.80	22.27	22.33	1636500
2004-03-10	22.15	22.35	21.97	21.97	985300
2004-03-11	21.87	21.87	21.35	21.39	871300
2004-03-12	21.59	21.88	21.47	21.74	452900
2004-03-15	21.74	21.74	21.42	21.50	629800
2004-03-16	21.70	22.12	21.67	21.96	1036600
2004-03-17	21.96	22.07	21.93	22.03	471100
2004-03-18	21.93	22.02	21.62	21.99	383200
2004-03-19	21.99	22.36	21.92	22.21	842300
2004-03-22	22.00	22.05	21.31	21.54	1262400
2004-03-23	21.59	21.67	21.31	21.49	1306000
2004-03-24	21.59	21.68	21.05	21.13	1346300
2004-03-25	21.13	21.42	21.06	21.36	1129400
2004-03-26	21.43	21.54	21.24	21.24	560800
2004-03-29	21.35	21.50	21.33	21.40	884400
2004-03-30	21.41	21.50	21.32	21.40	851200
2004-03-31	21.49	21.81	21.35	21.75	1133800
2004-04-01	21.70	22.34	21.66	22.26	1145200
2004-04-02	22.39	22.68	22.30	22.68	907400
2004-04-05	22.54	22.92	22.54	22.89	567300
2004-04-06	22.94	23.33	22.82	23.33	1949500
2004-04-07	23.24	23.25	22.85	22.90	632900
2004-04-08	23.03	23.08	22.53	22.62	734000
2004-04-12	22.77	22.87	22.50	22.60	548100
2004-04-13	22.55	22.64	22.29	22.36	639200
2004-04-14	22.30	22.40	22.21	22.33	309400
2004-04-15	22.33	22.35	22.10	22.22	363900
2004-04-16	22.15	22.16	21.82	21.87	905500
2004-04-19	21.85	21.85	20.58	21.00	2855400
2004-04-20	20.75	20.75	20.15	20.25	1958500
2004-04-21	20.30	20.69	20.30	20.65	1129300
2004-04-22	20.72	21.06	20.72	20.89	946100
2004-04-23	20.89	20.89	20.52	20.70	616400
2004-04-26	20.65	20.66	20.09	20.21	1728500
2004-04-27	20.20	20.21	19.92	19.95	1854400
2004-04-28	19.96	19.98	19.36	19.41	2084500
2004-04-29	19.35	19.50	19.10	19.18	1962900
2004-04-30	19.37	19.39	18.89	18.89	1612500
2004-05-03	18.97	19.23	18.92	19.10	1196300
2004-05-04	19.15	19.24	18.88	18.94	769200
2004-05-05	18.96	19.14	18.84	18.96	965000
2004-05-06	18.78	18.97	18.74	18.84	836900
2004-05-07	18.79	18.94	18.44	18.50	641000
2004-05-10	18.35	18.51	18.20	18.41	803300
2004-05-11	18.45	18.55	17.77	17.92	1546200
2004-05-12	17.92	18.09	17.52	17.85	1874000
2004-05-13	17.70	18.09	17.60	17.98	1163700
2004-05-14	18.03	18.32	17.66	17.70	930500
2004-05-17	17.40	17.55	17.15	17.55	1320600
2004-05-18	17.70	18.20	17.69	18.07	1142100
2004-05-19	18.32	18.66	18.19	18.65	1865400
2004-05-20	18.65	18.74	18.41	18.43	868200
2004-05-21	18.60	19.04	18.54	19.04	1460600
2004-05-24	19.25	19.40	18.97	19.31	1111000
2004-05-25	19.30	19.38	19.07	19.35	875900
2004-05-26	19.35	19.47	19.10	19.45	1112200
2004-05-27	19.59	19.60	19.47	19.55	1101900
2004-05-28	19.59	19.87	19.56	19.66	2052300
2004-06-01	19.68	19.70	19.43	19.65	554200
2004-06-02	19.68	19.70	19.45	19.61	486500
2004-06-03	19.50	19.54	18.94	18.98	1406600
2004-06-04	19.22	19.33	19.00	19.10	575600
2004-06-07	19.15	19.32	19.15	19.30	1047800
2004-06-08	19.35	19.50	19.20	19.45	1083600
2004-06-09	19.45	19.60	19.32	19.35	1263500
2004-06-10	19.53	19.53	19.01	19.07	1166700
2004-06-14	19.09	19.27	19.02	19.25	983600
2004-06-15	19.32	19.41	19.13	19.18	774700
2004-06-16	19.19	19.28	19.04	19.11	783900
2004-06-17	19.05	19.13	18.96	19.08	937900
2004-06-18	18.98	19.12	18.95	18.95	505400
2004-06-21	18.95	19.01	18.72	18.72	808800
2004-06-22	18.76	18.78	18.54	18.67	1367700
2004-06-23	18.72	19.13	18.72	19.09	1170500
2004-06-24	19.11	19.23	19.05	19.20	752400
2004-06-25	19.22	19.53	19.18	19.35	666100
2004-06-28	19.38	19.64	19.29	19.29	459100
2004-06-29	19.23	19.24	18.70	18.78	997700
2004-06-30	18.80	19.06	18.79	19.00	1102400
2004-07-01	18.87	19.00	18.71	18.89	1391000
2004-07-02	18.89	18.89	18.65	18.73	730900
2004-07-06	18.69	18.70	18.46	18.49	559300
2004-07-07	18.50	18.53	18.16	18.30	1597100
2004-07-08	18.20	18.30	18.14	18.26	827800
2004-07-09	18.30	18.44	17.98	17.98	1515700
2004-07-12	18.02	18.02	17.94	17.96	1362300
2004-07-13	17.97	18.20	17.75	18.18	925900
2004-07-14	18.19	18.31	17.91	17.96	894600
2004-07-15	17.95	18.10	17.88	18.00	1444200
2004-07-16	17.75	18.10	17.40	17.96	3444100
2004-07-19	17.80	17.98	17.77	17.97	1826600
2004-07-20	17.92	18.09	17.84	18.04	1611100
2004-07-21	18.09	18.53	18.09	18.30	982400
2004-07-22	18.30	18.31	17.90	18.12	981000
2004-07-23	18.12	18.21	17.92	17.96	1358700
2004-07-26	17.95	18.04	17.91	17.95	1509700
2004-07-27	17.95	18.45	17.93	18.41	988100
2004-07-28	18.33	18.40	17.95	18.36	958100
2004-07-29	18.45	18.48	18.16	18.25	530800
2004-07-30	18.28	18.35	18.08	18.17	482600
2004-08-02	18.18	18.18	17.95	18.06	999600
2004-08-03	18.06	18.06	17.78	17.78	733300
2004-08-04	17.74	17.81	17.56	17.73	1222600
2004-08-05	17.77	17.77	17.59	17.67	1312500
2004-08-06	17.52	17.67	17.50	17.61	1271400
2004-08-09	17.56	17.72	17.47	17.53	878000
2004-08-10	17.49	17.63	17.42	17.62	1153600
2004-08-11	17.62	17.76	17.50	17.76	697200
2004-08-12	17.72	17.73	17.51	17.62	904100
2004-08-13	17.61	17.67	17.53	17.63	1174500
2004-08-16	17.20	17.65	16.98	17.60	1795500
2004-08-17	17.68	17.77	17.58	17.75	1195800
2004-08-18	17.78	17.95	17.77	17.95	823300
2004-08-19	17.50	17.85	17.38	17.85	1944800
2004-08-20	17.80	18.05	17.71	17.88	1439800
2004-08-23	17.88	18.09	17.85	18.04	905900
2004-08-24	18.13	18.31	18.13	18.23	1088200
2004-08-25	18.19	18.54	18.03	18.47	1136800
2004-08-26	18.47	18.58	18.41	18.54	538400
2004-08-27	18.55	18.58	18.50	18.52	418500
2004-08-30	18.45	18.54	18.39	18.46	435800
2004-08-31	18.39	18.59	18.39	18.53	456800
2004-09-01	18.54	18.65	18.34	18.42	568800
2004-09-02	18.46	18.86	18.43	18.84	654800
2004-09-03	18.84	18.99	18.84	18.94	676500
2004-09-07	18.94	19.16	18.86	18.96	516000
2004-09-08	19.00	19.01	18.71	18.72	933100
2004-09-09	18.72	18.82	18.47	18.57	743800
2004-09-10	18.58	18.93	18.55	18.92	462100
2004-09-13	18.92	19.01	18.73	18.83	599000
2004-09-14	18.83	18.83	17.81	18.49	491800
2004-09-15	18.52	18.55	18.25	18.36	643200
2004-09-16	18.44	18.50	18.38	18.42	321400
2004-09-17	18.48	18.60	18.40	18.40	728600
2004-09-20	18.41	18.42	17.98	18.30	640200
2004-09-21	18.35	18.73	18.27	18.71	712200
2004-09-22	18.61	18.65	18.35	18.36	890100
2004-09-23	18.27	18.38	18.06	18.31	813900
2004-09-24	18.32	18.38	18.10	18.22	577600
2004-09-27	18.22	18.42	18.14	18.42	441900
2004-09-28	18.52	18.52	18.10	18.25	465900
2004-09-29	18.24	18.70	18.22	18.67	1151100
2004-09-30	18.68	18.84	18.57	18.80	820400
2004-10-01	18.84	18.97	18.71	18.97	1399900
2004-10-04	19.10	19.40	19.00	19.12	682800
2004-10-05	19.12	19.21	18.77	18.81	676500
2004-10-06	18.84	19.02	18.78	19.02	443400
2004-10-07	19.01	19.01	18.78	18.91	270400
2004-10-08	18.90	18.96	18.72	18.75	653800
2004-10-11	18.85	18.97	18.72	18.83	622000
2004-10-12	18.83	18.83	18.40	18.42	935400
2004-10-13	18.42	18.58	18.15	18.27	541300
2004-10-14	18.23	18.51	18.08	18.47	692000
2004-10-15	18.44	18.62	18.38	18.46	722600
2004-10-18	18.00	18.01	17.10	17.26	4480400
2004-10-19	17.00	17.30	16.90	17.05	1922800
2004-10-20	17.05	17.08	16.94	17.00	1219600
2004-10-21	17.03	17.36	17.03	17.30	1228000
2004-10-22	17.35	17.47	17.26	17.40	948700
2004-10-25	17.29	17.37	17.19	17.26	319900
2004-10-26	17.18	17.34	17.12	17.28	1074700
2004-10-27	17.24	17.49	17.14	17.47	1424600
2004-10-28	17.41	17.88	17.25	17.73	2417600
2004-10-29	17.65	17.76	17.48	17.69	1508900
2004-11-01	17.72	17.95	17.59	17.95	2036800
2004-11-02	17.92	18.31	17.92	18.09	465000
2004-11-03	18.19	18.44	18.11	18.44	1231000
2004-11-04	18.37	18.40	18.22	18.35	430800
2004-11-05	18.46	18.59	18.41	18.50	430700
2004-11-08	18.53	18.54	18.34	18.51	808100
2004-11-09	18.46	18.56	18.30	18.52	652500
2004-11-10	18.56	18.58	18.25	18.28	694000
2004-11-11	18.38	18.70	18.24	18.70	579200
2004-11-12	18.74	19.12	18.66	19.00	525000
2004-11-15	19.01	19.05	18.83	18.85	474900
2004-11-16	18.88	19.25	18.79	19.17	605000
2004-11-17	19.17	19.25	18.85	18.95	496600
2004-11-18	18.95	19.19	18.92	19.19	501400
2004-11-19	19.18	19.18	18.65	18.86	422100
2004-11-22	18.86	18.86	18.53	18.82	390500
2004-11-23	18.82	18.91	18.77	18.90	334500
2004-11-24	18.86	19.04	18.85	18.99	332500
2004-11-26	19.03	19.03	18.94	18.98	281400
2004-11-29	18.98	19.09	18.90	18.91	496700
2004-11-30	18.91	19.20	18.75	19.03	1136600
2004-12-01	19.02	19.62	18.98	19.62	805400
2004-12-02	19.57	19.57	19.34	19.35	561800
2004-12-03	19.34	19.39	19.03	19.06	1144600
2004-12-06	18.99	19.05	18.31	18.32	1915500
2004-12-07	18.32	18.60	18.15	18.31	1173100
2004-12-08	18.25	18.38	18.13	18.25	824100
2004-12-09	18.17	18.35	18.12	18.15	802800
2004-12-10	18.53	18.53	17.72	17.97	1388400
2004-12-13	18.15	18.45	18.11	18.43	480000
2004-12-14	18.34	18.81	18.34	18.78	842800
2004-12-15	18.70	18.89	18.62	18.77	353700
2004-12-16	18.70	18.90	18.56	18.76	521200
2004-12-17	18.45	18.53	18.25	18.41	974900
2004-12-20	18.46	18.86	18.46	18.70	529400
2004-12-21	18.77	19.20	18.75	19.00	676900
2004-12-22	19.00	19.10	18.87	18.96	509400
2004-12-23	18.91	19.25	18.84	19.19	375300
2004-12-27	19.20	19.39	19.11	19.22	325500
2004-12-28	19.25	19.76	19.25	19.70	739700
2004-12-29	19.65	19.65	19.47	19.47	465400
2004-12-30	19.50	19.60	19.38	19.48	517100
2004-12-31	19.50	19.67	19.38	19.38	282200
2005-01-03	19.39	19.47	19.05	19.10	1080400
2005-01-04	19.10	19.17	18.95	19.05	960400
2005-01-05	18.98	19.10	18.85	18.90	466200
2005-01-06	18.90	18.96	18.76	18.92	503400
2005-01-07	18.91	18.91	18.59	18.60	491100
2005-01-10	18.53	18.85	18.52	18.65	342100
2005-01-11	18.65	18.74	18.62	18.67	250000
2005-01-12	18.45	19.09	18.11	19.06	1201200
2005-01-13	18.97	18.98	18.53	18.56	1558700
2005-01-14	18.55	18.69	18.53	18.66	747500
2005-01-18	18.50	19.17	18.50	18.94	727500
2005-01-19	18.90	18.98	18.75	18.91	586200
2005-01-20	19.35	19.62	19.22	19.44	1817300
2005-01-21	19.37	19.59	19.34	19.55	960900
2005-01-24	19.56	19.72	19.01	19.01	859700
2005-01-25	19.12	19.26	19.10	19.23	1064700
2005-01-26	19.23	19.34	18.98	19.14	823100
2005-01-27	19.14	19.18	18.93	18.98	1117000
2005-01-28	18.98	18.98	18.75	18.80	575400
2005-01-31	19.00	19.60	18.97	19.60	1742000
2005-02-01	19.60	20.14	19.40	20.08	1770100
2005-02-02	20.05	20.70	20.05	20.60	1449700
2005-02-03	20.50	20.56	20.16	20.27	1528600
2005-02-04	20.30	20.53	20.20	20.40	917200
2005-02-07	19.90	20.25	19.80	20.00	1400700
2005-02-08	20.05	20.95	19.91	20.79	1322500
2005-02-09	20.84	20.90	20.22	20.22	725100
2005-02-10	20.22	20.34	20.10	20.30	823100
2005-02-11	20.38	20.42	20.23	20.30	1283400
2005-02-14	20.25	20.25	20.05	20.15	486800
2005-02-15	20.05	20.27	20.05	20.24	548500
2005-02-16	20.19	20.31	19.96	20.04	733200
2005-02-17	20.00	20.20	20.00	20.00	1312900
2005-02-18	20.20	20.42	20.15	20.29	1636400
2005-02-22	20.14	20.45	19.81	19.84	913400
2005-02-23	19.81	20.33	19.75	20.30	1047500
2005-02-24	20.31	20.52	20.17	20.50	659300
2005-02-25	20.50	20.93	20.47	20.93	894400
2005-02-28	20.93	21.24	20.86	21.12	1324000
2005-03-01	21.02	21.50	20.99	21.07	1153500
2005-03-02	20.97	21.17	20.75	20.79	2439400
2005-03-03	20.80	20.80	20.52	20.62	598800
2005-03-04	20.82	20.92	20.67	20.78	504800
2005-03-07	20.84	21.01	20.75	21.00	440300
2005-03-08	20.99	21.06	20.83	20.96	639800
2005-03-09	20.86	20.92	20.58	20.60	764800
2005-03-10	20.61	20.84	20.55	20.74	547300
2005-03-11	20.84	20.95	20.70	20.80	415100
2005-03-14	20.81	21.04	20.75	21.01	619600
2005-03-15	21.01	21.15	20.82	20.96	1279400
2005-03-16	20.87	20.92	20.54	20.62	976300
2005-03-17	20.73	20.77	20.42	20.60	2262200
2005-03-18	20.61	20.61	20.43	20.52	1637500
2005-03-21	20.54	20.78	20.51	20.63	777100
2005-03-22	20.58	20.80	20.20	20.20	2265700
2005-03-23	20.21	20.70	20.21	20.57	1424200
2005-03-24	20.72	20.76	20.60	20.71	1826500
2005-03-28	20.86	21.00	20.51	20.51	863800
2005-03-29	20.51	20.70	20.23	20.25	880600
2005-03-30	20.35	20.63	20.35	20.55	573000
2005-03-31	20.57	20.60	20.43	20.45	649700
2005-04-01	20.55	20.81	20.27	20.40	1067000
2005-04-04	20.32	20.47	20.14	20.22	514000
2005-04-05	20.32	20.55	20.18	20.37	746000
2005-04-06	20.38	20.51	20.26	20.33	653300
2005-04-07	20.24	20.37	20.03	20.22	1171800
2005-04-08	20.37	20.46	20.20	20.33	524500
2005-04-11	20.27	20.38	19.98	20.29	618800
2005-04-12	20.24	20.55	20.11	20.49	318300
2005-04-13	20.50	20.58	19.94	20.00	1292900
2005-04-14	20.00	20.00	19.44	19.53	1093100
2005-04-15	19.50	19.51	19.19	19.29	2679000
2005-04-18	18.65	19.46	18.40	19.31	3793000
2005-04-19	19.31	19.49	18.87	19.01	1547200
2005-04-20	18.98	19.00	18.51	18.75	2310700
2005-04-21	18.95	19.41	18.95	19.30	1323500
2005-04-22	19.30	19.30	18.68	18.81	779000
2005-04-25	18.82	19.13	18.76	19.12	635400
2005-04-26	19.05	19.10	18.77	18.77	830400
2005-04-27	18.59	18.97	18.55	18.96	750200
2005-04-28	18.80	18.86	18.58	18.65	652500
2005-04-29	18.69	18.92	18.61	18.92	793700
2005-05-02	18.92	19.08	18.77	18.88	812900
2005-05-03	18.88	19.24	18.86	19.11	851800
2005-05-04	19.12	19.56	19.12	19.48	1005900
2005-05-05	19.38	19.75	19.38	19.72	805500
2005-05-06	19.75	19.91	19.75	19.80	908300
2005-05-09	19.79	19.95	19.61	19.79	435300
2005-05-10	19.95	19.95	19.27	19.55	865600
2005-05-11	19.66	19.82	19.41	19.81	629800
2005-05-12	19.95	20.06	19.22	19.62	875900
2005-05-13	19.80	19.96	19.55	19.75	742600
2005-05-16	19.83	20.07	19.71	20.06	407400
2005-05-17	19.95	20.17	19.89	20.12	616100
2005-05-18	20.20	20.65	20.04	20.55	920800
2005-05-19	20.60	20.70	20.44	20.52	857600
2005-05-20	20.47	20.99	20.47	20.79	806200
2005-05-23	20.84	20.84	20.55	20.65	660700
2005-05-24	20.60	20.60	20.31	20.38	530300
2005-05-25	20.28	20.28	19.88	19.95	734700
2005-05-26	20.05	20.38	20.00	20.19	449000
2005-05-27	20.16	20.36	20.07	20.32	552100
2005-05-31	20.26	20.31	20.10	20.18	546700
2005-06-01	20.16	20.32	20.02	20.23	680200
2005-06-02	20.26	20.64	20.20	20.60	817500
2005-06-03	20.53	20.65	20.30	20.33	468300
2005-06-06	20.38	20.38	19.99	20.25	901000
2005-06-07	20.28	20.52	20.27	20.37	502700
2005-06-08	20.47	20.47	20.18	20.24	359300
2005-06-09	20.30	20.30	19.88	19.99	679400
2005-06-10	20.00	20.24	19.88	20.03	385800
2005-06-13	19.96	20.32	19.90	20.15	387400
2005-06-14	20.13	20.50	20.13	20.44	304100
2005-06-15	20.51	20.61	20.10	20.38	530200
2005-06-16	20.45	20.66	20.36	20.58	413200
2005-06-17	20.82	20.82	20.60	20.66	965900
2005-06-20	20.60	20.70	20.35	20.58	504100
2005-06-21	20.57	20.69	20.39	20.52	285900
2005-06-22	20.60	20.77	20.45	20.53	405200
2005-06-23	20.43	20.51	20.07	20.10	491300
2005-06-24	20.11	20.26	19.97	20.15	715000
2005-06-27	20.12	20.12	19.83	19.92	549300
2005-06-28	20.01	20.48	20.00	20.37	622900
2005-06-29	20.40	20.55	20.35	20.48	374400
2005-06-30	20.49	20.96	20.49	20.79	851200
2005-07-01	20.77	20.91	20.63	20.85	353100
2005-07-05	20.85	21.76	20.85	21.54	1321400
2005-07-06	21.45	21.80	21.35	21.63	1230900
2005-07-07	21.20	21.58	21.00	21.51	466300
2005-07-08	21.45	21.63	21.14	21.57	411000
2005-07-11	21.69	21.73	21.31	21.47	901800
2005-07-12	21.48	21.57	21.20	21.55	519800
2005-07-13	21.56	21.56	21.03	21.10	1099900
2005-07-14	21.09	21.49	21.00	21.09	752300
2005-07-15	21.00	21.66	21.00	21.48	819000
2005-07-18	22.00	22.35	21.34	21.56	2485600
2005-07-19	21.61	22.22	21.48	22.11	1084000
2005-07-20	21.98	22.00	21.61	21.85	1223200
2005-07-21	21.87	21.87	21.32	21.34	734400
2005-07-22	21.22	21.46	21.01	21.30	689700
2005-07-25	21.39	21.63	21.26	21.47	878700
2005-07-26	21.43	21.64	21.16	21.60	675100
2005-07-27	21.70	21.84	21.56	21.73	1031700
2005-07-28	21.72	22.00	21.64	21.93	1164700
2005-07-29	21.90	22.00	21.81	21.94	687800
2005-08-01	21.96	22.09	21.86	21.90	918300
2005-08-02	21.93	21.98	21.68	21.70	517000
2005-08-03	21.58	21.70	21.48	21.63	486000
2005-08-04	21.55	21.71	21.44	21.44	707600
2005-08-05	21.47	21.56	21.05	21.23	453800
2005-08-08	21.22	21.38	21.02	21.18	630500
2005-08-09	21.30	21.49	21.20	21.29	1087500
2005-08-10	21.35	21.47	21.12	21.20	503100
2005-08-11	21.26	21.35	20.91	21.01	1015200
2005-08-12	21.00	21.16	20.86	20.90	569000
2005-08-15	20.92	21.02	20.76	20.99	568500
2005-08-16	21.00	21.00	20.71	20.72	546300
2005-08-17	20.67	20.84	20.58	20.62	612800
2005-08-18	20.43	20.58	20.26	20.35	622100
2005-08-19	20.50	20.61	20.36	20.43	530700
2005-08-22	20.40	20.60	20.19	20.30	746900
2005-08-23	20.32	20.50	20.07	20.35	770500
2005-08-24	20.35	20.60	20.35	20.51	817200
2005-08-25	20.51	20.58	20.30	20.49	365200
2005-08-26	20.38	20.45	20.13	20.18	378300
2005-08-29	20.06	20.36	20.06	20.30	491600
2005-08-30	20.24	20.34	19.97	20.13	657500
2005-08-31	20.14	20.70	20.13	20.70	1140900
2005-09-01	20.60	20.90	20.46	20.51	931700
2005-09-02	20.62	20.91	20.20	20.39	349500
2005-09-06	20.53	21.02	20.53	20.88	635700
2005-09-07	20.70	21.37	20.67	21.31	2670700
2005-09-08	21.33	21.61	21.17	21.28	810300
2005-09-09	21.35	21.63	21.28	21.45	548900
2005-09-12	21.55	22.10	21.47	22.01	1661900
2005-09-13	21.98	22.09	21.72	21.93	767900
2005-09-14	21.93	22.05	21.52	21.53	496800
2005-09-15	21.70	21.99	21.55	21.62	905200
2005-09-16	21.73	21.88	21.50	21.80	1515100
2005-09-19	21.82	21.93	21.26	21.27	710300
2005-09-20	21.30	21.33	20.66	20.79	1720500
2005-09-21	20.72	20.78	20.43	20.52	1368100
2005-09-22	20.45	20.57	20.20	20.50	1466200
2005-09-23	20.44	20.46	20.19	20.27	1258600
2005-09-26	20.34	20.57	20.04	20.04	899200
2005-09-27	20.04	20.05	18.99	19.80	1732000
2005-09-28	19.95	20.02	19.64	19.73	1329800
2005-09-29	19.70	19.70	19.40	19.45	858000
2005-09-30	19.50	19.79	19.40	19.65	618500
2005-10-03	19.72	19.91	19.63	19.80	712500
2005-10-04	19.80	20.03	19.55	19.60	518700
2005-10-05	19.55	19.59	19.09	19.12	740500
2005-10-06	19.06	19.37	18.96	19.16	875800
2005-10-07	19.25	19.48	19.24	19.32	524100
2005-10-10	19.41	19.48	19.13	19.15	698900
2005-10-11	19.18	19.38	19.03	19.30	726700
2005-10-12	19.20	19.35	18.95	19.04	1025000
2005-10-13	18.95	19.21	18.85	18.97	882400
2005-10-14	18.99	19.05	18.72	18.72	1192600
2005-10-17	17.80	18.88	17.75	18.79	2641800
2005-10-18	18.70	18.75	18.47	18.68	1102800
2005-10-19	18.60	18.96	18.46	18.96	882000
2005-10-20	19.18	19.54	19.18	19.41	1361700
2005-10-21	19.52	19.53	19.05	19.10	1084300
2005-10-24	19.14	19.48	19.00	19.45	840700
2005-10-25	19.37	19.41	18.87	19.05	688500
2005-10-26	19.03	19.08	18.83	18.92	853500
2005-10-27	18.85	18.90	18.52	18.58	976400
2005-10-28	18.50	18.97	18.50	18.94	1380100
2005-10-31	18.96	19.14	18.80	18.84	1339100
2005-11-01	18.86	19.11	18.81	19.07	1311100
2005-11-02	19.08	19.54	18.95	19.50	609000
2005-11-03	19.50	19.86	19.27	19.35	973000
2005-11-04	19.37	19.38	18.97	19.21	752800
2005-11-07	19.31	19.75	19.22	19.65	651600
2005-11-08	19.61	19.73	19.26	19.49	601300
2005-11-09	19.50	19.69	19.31	19.59	1220300
2005-11-10	19.63	20.00	19.44	20.00	513000
2005-11-11	20.00	20.00	19.66	19.72	270800
2005-11-14	19.69	19.83	19.55	19.77	394400
2005-11-15	19.75	19.98	19.45	19.84	677700
2005-11-16	19.85	19.87	19.60	19.74	317600
2005-11-17	19.79	20.25	19.65	20.14	884000
2005-11-18	20.25	20.27	20.02	20.10	546600
2005-11-21	20.07	20.25	20.02	20.22	403500
2005-11-22	20.14	20.47	20.01	20.42	969500
2005-11-23	20.46	20.58	20.40	20.53	707700
2005-11-25	20.63	20.69	20.35	20.63	121000
2005-11-28	20.60	20.73	20.34	20.40	502300
2005-11-29	20.57	20.61	20.44	20.47	637800
2005-11-30	20.42	20.70	20.30	20.42	467400
2005-12-01	20.40	20.52	20.30	20.47	620500
2005-12-02	20.52	20.69	20.42	20.64	409400
2005-12-05	20.57	20.70	20.34	20.57	471400
2005-12-06	20.59	20.75	20.47	20.51	1308800
2005-12-07	20.48	20.63	20.45	20.50	456600
2005-12-08	20.53	20.60	20.19	20.21	574600
2005-12-09	20.27	20.47	20.21	20.32	474600
2005-12-12	20.25	20.35	20.01	20.08	596200
2005-12-13	20.10	20.35	20.06	20.28	615200
2005-12-14	20.24	20.53	20.11	20.28	713400
2005-12-15	20.25	20.35	20.03	20.31	656000
2005-12-16	20.25	20.50	20.18	20.29	1045300
2005-12-19	20.31	20.53	20.26	20.36	982500
2005-12-20	20.28	20.34	20.12	20.16	323300
2005-12-21	20.30	20.48	20.21	20.27	320400
2005-12-22	20.28	20.68	20.28	20.53	495000
2005-12-23	20.58	20.58	20.30	20.36	433600
2005-12-27	20.40	20.76	20.31	20.35	391500
2005-12-28	20.35	20.45	20.16	20.19	1110600
2005-12-29	20.23	20.43	20.15	20.23	653300
2005-12-30	20.15	20.26	20.07	20.18	330800
2006-01-03	20.13	20.30	19.69	20.00	1183800
2006-01-04	19.96	19.96	19.71	19.84	1314800
2006-01-05	19.82	19.86	19.52	19.61	1144500
2006-01-06	19.73	20.02	19.62	19.99	756800
2006-01-09	20.05	20.98	20.05	20.19	1820800
2006-01-10	21.30	21.57	20.91	21.56	2475800
2006-01-11	21.51	21.59	21.11	21.22	1008000
2006-01-12	21.16	21.32	20.95	21.05	590700
2006-01-13	21.11	21.52	21.09	21.50	820400
2006-01-17	21.45	21.50	21.17	21.45	1009200
2006-01-18	21.35	21.57	21.31	21.46	747900
2006-01-19	21.56	21.88	21.47	21.76	1234600
2006-01-20	21.76	21.78	20.93	21.00	865500
2006-01-23	21.00	21.25	20.95	21.05	526600
2006-01-24	21.10	21.42	21.03	21.39	504300
2006-01-25	21.39	21.47	21.21	21.28	432300
2006-01-26	21.45	21.58	21.31	21.51	810400
2006-01-27	21.52	21.72	21.43	21.52	387600
2006-01-30	21.53	21.73	21.31	21.34	487100
2006-01-31	21.28	21.37	21.00	21.20	834700
2006-02-01	21.21	21.35	20.95	21.10	823600
2006-02-02	21.05	21.24	20.75	20.84	1111400
2006-02-03	20.59	20.90	20.59	20.75	746700
2006-02-06	21.50	21.90	20.00	20.62	1734800
2006-02-07	20.38	20.82	20.10	20.49	1429400
2006-02-08	20.46	20.84	20.43	20.52	1213300
2006-02-09	20.53	20.92	20.50	20.75	943200
2006-02-10	20.79	20.88	20.41	20.50	862300
2006-02-13	20.50	20.54	20.40	20.44	1331800
2006-02-14	20.42	20.55	20.25	20.49	1867400
2006-02-15	20.52	20.65	20.27	20.43	1527500
2006-02-16	20.42	20.50	20.29	20.37	1729800
2006-02-17	20.30	20.40	20.17	20.26	1312200
2006-02-21	20.29	20.32	20.02	20.15	1340500
2006-02-22	20.20	20.40	20.03	20.33	984000
2006-02-23	20.36	20.63	20.27	20.44	1270700
2006-02-24	20.43	20.47	20.21	20.34	960500
2006-02-27	20.38	20.50	20.26	20.30	1725900
2006-02-28	20.30	20.41	20.21	20.29	5165000
2006-03-01	20.48	20.55	20.43	20.48	2061300
2006-03-02	20.44	20.60	20.43	20.56	2246200
2006-03-03	20.54	20.63	20.49	20.59	1291000
2006-03-06	20.60	20.82	20.55	20.68	1041800
2006-03-07	20.73	20.80	20.65	20.75	1170500
2006-03-08	20.70	20.86	20.61	20.83	1117600
2006-03-09	20.79	20.93	20.67	20.80	686200
2006-03-10	20.78	20.85	20.70	20.85	516500
2006-03-13	20.84	20.99	20.82	20.93	560400
2006-03-14	20.85	20.96	20.50	20.92	862600
2006-03-15	20.89	21.05	20.79	21.04	897200
2006-03-16	21.02	21.02	20.71	20.95	785500
2006-03-17	20.93	20.93	20.86	20.90	723800
2006-03-20	20.87	21.00	20.70	20.89	746500
2006-03-21	20.83	20.94	20.83	20.90	895500
2006-03-22	20.91	20.95	20.71	20.91	702800
2006-03-23	20.83	20.86	20.56	20.76	880900
2006-03-24	20.75	20.91	20.75	20.76	753500
2006-03-27	20.73	20.86	20.65	20.80	1072100
2006-03-28	20.79	21.01	20.62	20.97	1400800
2006-03-29	21.00	21.15	20.98	21.09	936700
2006-03-30	21.06	21.22	20.98	21.09	681200
2006-03-31	21.08	21.25	21.00	21.10	673000
2006-04-03	21.17	21.22	20.85	20.86	795100
2006-04-04	20.83	21.01	20.83	20.89	1400600
2006-04-05	20.82	20.98	20.77	20.93	855100
2006-04-06	20.88	20.96	20.85	20.90	555100
2006-04-07	20.94	21.27	20.77	20.78	556100
2006-04-10	20.83	21.08	20.82	20.96	887200
2006-04-11	21.02	21.05	20.81	20.95	843400
2006-04-12	20.98	20.98	20.77	20.90	743600
2006-04-13	20.83	21.08	20.75	21.01	639900
2006-04-17	20.98	21.05	20.61	20.64	682300
2006-04-18	20.60	20.95	20.54	20.95	1271600
2006-04-19	20.90	21.07	20.89	20.95	776600
2006-04-20	20.89	21.00	20.72	20.88	1204500
2006-04-21	20.95	20.99	20.82	20.93	836300
2006-04-24	20.73	21.08	20.35	20.82	1664500
2006-04-25	20.77	20.77	20.19	20.25	1242700
2006-04-26	20.30	20.42	20.18	20.20	730900
2006-04-27	20.03	20.18	19.84	19.84	1145300
2006-04-28	19.84	19.99	19.63	19.71	983700
2006-05-01	19.80	20.00	19.74	19.86	1309400
2006-05-02	19.87	19.96	19.70	19.80	854600
2006-05-03	19.82	19.90	19.72	19.80	2089100
2006-05-04	19.81	19.95	19.78	19.87	1219300
2006-05-05	19.91	20.01	19.80	19.93	815600
2006-05-08	19.91	20.08	19.85	19.97	984200
2006-05-09	19.97	20.15	19.97	20.03	706400
2006-05-10	19.97	20.14	19.89	19.94	5779700
2006-05-11	19.90	19.99	19.79	19.86	941300
2006-05-12	19.84	19.94	19.67	19.87	1287100
2006-05-15	19.86	19.89	19.69	19.85	1748300
2006-05-16	19.91	19.91	19.51	19.51	1878700
2006-05-17	19.45	19.54	19.31	19.31	1622600
2006-05-18	19.31	19.42	19.19	19.21	845700
2006-05-19	19.25	19.46	19.16	19.33	913100
2006-05-22	19.29	19.43	19.17	19.20	1744500
2006-05-23	19.23	19.35	18.97	18.97	1250400
2006-05-24	18.97	19.01	18.64	18.90	1653600
2006-05-25	18.98	19.16	18.58	18.66	1751300
2006-05-26	18.77	18.93	18.70	18.78	974500
2006-05-30	18.78	18.79	18.49	18.50	1113300
2006-05-31	18.50	18.74	18.47	18.54	1259300
2006-06-01	18.59	18.81	18.51	18.69	1853200
2006-06-02	18.71	18.85	18.50	18.84	2620900
2006-06-05	18.78	18.88	18.52	18.52	2324600
2006-06-06	18.65	18.75	18.53	18.61	1352100
2006-06-07	18.61	18.68	18.29	18.33	2115800
2006-06-08	18.34	18.47	18.26	18.41	1330400
2006-06-09	18.40	18.59	18.36	18.52	1848000
2006-06-12	18.50	18.50	18.28	18.30	863900
2006-06-13	18.26	18.38	18.07	18.20	1478800
2006-06-14	18.19	18.22	17.96	17.99	2413600
2006-06-15	17.99	18.10	17.97	18.04	2581200
2006-06-16	18.00	18.31	17.99	18.11	2340000
2006-06-19	18.14	18.20	17.95	17.96	1431200
2006-06-20	18.01	18.03	17.90	17.94	1034600
2006-06-21	17.91	18.04	17.91	18.02	1583800
2006-06-22	17.99	18.11	17.96	18.03	2067400
2006-06-23	18.01	18.13	17.99	18.01	993700
2006-06-26	18.00	18.18	17.97	18.00	883700
2006-06-27	18.00	18.05	17.92	18.00	1427100
2006-06-28	18.00	18.02	17.95	18.00	1213600
2006-06-29	18.00	18.11	17.96	18.05	1945500
2006-06-30	18.03	18.17	17.99	18.11	1533200
2006-07-03	18.11	18.16	18.03	18.13	897600
2006-07-05	18.08	18.15	17.97	18.08	1388800
2006-07-06	18.06	18.19	18.02	18.08	876200
2006-07-07	18.03	18.22	18.00	18.10	1022800
2006-07-10	18.12	18.25	18.08	18.11	919200
2006-07-11	18.08	18.16	17.89	18.14	879000
2006-07-12	18.17	18.20	17.84	17.85	1304100
2006-07-13	17.80	17.88	17.71	17.74	881600
2006-07-14	17.72	17.74	17.38	17.51	1276400
2006-07-17	17.52	18.04	17.51	18.01	1785200
2006-07-18	18.00	18.02	17.57	17.83	1150800
2006-07-19	17.90	18.02	17.83	18.02	1024900
2006-07-20	17.99	17.99	17.63	17.68	1063100
2006-07-21	17.69	17.72	17.46	17.49	2273400
2006-07-24	17.00	19.18	17.00	19.15	3549600
2006-07-25	19.25	19.45	19.14	19.20	1709400
2006-07-26	19.14	19.29	19.02	19.07	907000
2006-07-27	19.10	19.11	18.52	18.60	780800
2006-07-28	18.58	19.10	18.58	19.01	1607500
2006-07-31	18.91	18.92	18.42	18.70	1959800
2006-08-01	18.67	18.73	18.39	18.39	1431300
2006-08-02	18.39	18.75	18.35	18.61	1472200
2006-08-03	18.55	18.78	18.48	18.72	1024200
2006-08-04	19.00	19.20	18.70	18.81	887300
2006-08-07	18.74	18.77	18.65	18.69	971900
2006-08-08	18.72	18.89	18.57	18.57	861400
2006-08-09	18.63	18.79	18.40	18.50	950300
2006-08-10	18.43	18.68	18.40	18.54	863200
2006-08-11	18.54	18.67	18.51	18.55	410600
2006-08-14	18.73	18.85	18.58	18.70	609300
2006-08-15	18.83	19.11	18.83	19.11	629300
2006-08-16	19.17	19.59	19.13	19.54	898700
2006-08-17	19.49	19.84	19.43	19.72	1022300
2006-08-18	19.81	19.89	19.61	19.83	856000
2006-08-21	19.79	19.85	19.64	19.77	709800
2006-08-22	19.82	19.96	19.75	19.93	624400
2006-08-23	19.98	19.98	19.48	19.62	1468300
2006-08-24	19.60	19.65	19.54	19.59	1285500
2006-08-25	19.60	19.61	19.45	19.57	1198500
2006-08-28	19.60	20.00	19.57	19.95	1304600
2006-08-29	19.99	20.06	19.86	19.98	2837800
2006-08-30	20.00	20.34	19.96	20.20	2092300
2006-08-31	20.20	20.32	20.00	20.30	1375300
2006-09-01	20.35	20.53	20.21	20.29	934800
2006-09-05	20.29	20.45	20.23	20.36	1006900
2006-09-06	20.33	20.34	20.09	20.20	1179200
2006-09-07	20.85	20.92	20.39	20.50	2569100
2006-09-08	20.64	20.98	20.60	20.79	1654300
2006-09-11	20.79	21.26	20.75	21.13	1429200
2006-09-12	21.08	21.54	21.00	21.53	1908500
2006-09-13	21.46	21.88	21.45	21.72	1963500
2006-09-14	21.73	22.03	21.68	21.97	1559700
2006-09-15	22.10	22.15	21.68	21.89	1774500
2006-09-18	21.89	22.16	21.83	21.87	807200
2006-09-19	21.81	22.11	21.76	22.07	1449300
2006-09-20	22.12	22.20	21.75	22.13	1008700
2006-09-21	22.16	22.20	21.82	22.03	991500
2006-09-22	21.95	22.08	21.53	21.92	844900
2006-09-25	21.77	22.20	21.77	22.15	852800
2006-09-26	22.09	22.37	22.07	22.28	818600
2006-09-27	22.29	22.36	22.20	22.28	641000
2006-09-28	22.39	22.64	22.27	22.60	1122700
2006-09-29	22.41	22.75	22.38	22.75	1336800
2006-10-02	22.75	22.79	22.56	22.60	1696200
2006-10-03	22.59	22.71	22.46	22.49	1146800
2006-10-04	22.50	22.91	22.48	22.91	1369600
2006-10-05	22.74	22.79	22.43	22.62	1590000
2006-10-06	22.62	22.71	22.47	22.62	1597900
2006-10-09	22.60	22.83	22.41	22.79	1545500
2006-10-10	22.86	23.02	22.80	23.00	1429400
2006-10-11	22.96	23.00	22.83	22.96	984400
2006-10-12	22.99	23.10	22.88	23.10	1256200
2006-10-13	23.00	23.17	22.98	23.16	1048500
2006-10-16	23.20	23.23	23.10	23.20	1274300
2006-10-17	23.08	23.44	23.05	23.42	1412200
2006-10-18	23.50	23.59	23.30	23.41	1535700
2006-10-19	23.26	23.48	23.21	23.33	1420000
2006-10-20	23.41	23.41	23.08	23.30	955400
2006-10-23	24.15	25.95	23.80	25.33	7488600
2006-10-24	25.41	25.58	25.18	25.44	3400400
2006-10-25	25.00	25.12	24.80	25.05	3835300
2006-10-26	25.01	25.30	25.00	25.21	1313800
2006-10-27	25.16	25.30	24.99	25.10	1502000
2006-10-30	25.16	25.56	25.04	25.50	3009000
2006-10-31	25.50	25.96	25.46	25.92	4551000
2006-11-01	25.92	26.76	25.89	26.64	5752000
2006-11-02	26.50	27.13	26.43	26.60	5610100
2006-11-03	26.70	27.50	26.34	27.01	6022200
2006-11-06	27.18	27.32	26.73	27.00	2560200
2006-11-07	27.00	27.33	26.85	27.10	2272200
2006-11-08	27.05	27.19	26.93	27.00	2338500
2006-11-09	27.00	27.04	26.88	26.99	2293200
2006-11-10	27.00	27.09	26.89	26.93	1799400
2006-11-13	26.98	27.01	26.56	26.75	2303800
2006-11-14	26.85	26.97	26.71	26.95	2359800
2006-11-15	26.90	26.97	26.84	26.87	2151500
2006-11-16	26.89	26.99	26.75	26.91	1472400
2006-11-17	26.85	26.90	26.69	26.83	1614200
2006-11-20	26.84	27.13	26.73	27.00	2108300
2006-11-21	27.00	27.13	26.87	27.10	2265700
2006-11-22	27.13	27.39	27.03	27.30	2995600
2006-11-24	27.21	27.23	27.06	27.18	411000
2006-11-27	27.17	27.23	26.80	26.82	1920900
2006-11-28	26.82	26.82	26.30	26.61	1605700
2006-11-29	26.61	26.90	26.58	26.73	2334800
2006-11-30	26.70	26.85	26.47	26.75	1457800
2006-12-01	26.87	26.90	26.14	26.45	1404500
2006-12-04	26.58	26.84	26.42	26.75	1787500
2006-12-05	26.95	27.29	26.85	27.11	2125100
2006-12-06	27.10	27.28	27.00	27.19	1869200
2006-12-07	27.15	27.43	26.63	26.87	1952000
2006-12-08	26.87	26.94	26.43	26.53	1663700
2006-12-11	26.67	27.04	26.54	26.88	3071700
2006-12-12	26.81	26.95	26.60	26.73	2069700
2006-12-13	26.88	26.99	26.72	26.78	1442200
2006-12-14	26.75	27.10	26.72	27.05	1067200
2006-12-15	27.07	27.12	26.94	27.01	2035900
2006-12-18	27.10	27.69	27.10	27.24	2656300
2006-12-19	27.10	27.42	27.01	27.34	1869700
2006-12-20	27.44	27.67	27.06	27.43	3136900
2006-12-21	27.40	27.50	27.04	27.09	1187200
2006-12-22	27.18	27.23	26.93	27.15	742700
2006-12-26	27.03	27.29	27.01	27.17	968100
2006-12-27	27.25	27.41	27.17	27.27	1356500
2006-12-28	27.25	27.48	27.18	27.31	909400
2006-12-29	27.33	27.48	27.21	27.25	731600
2007-01-03	27.30	27.83	27.20	27.49	2260800
2007-01-04	27.48	27.69	27.38	27.53	1710000
2007-01-05	27.42	27.50	27.17	27.36	1029100
2007-01-08	27.29	27.33	27.04	27.14	1208300
2007-01-09	27.23	27.72	27.20	27.65	2203000
2007-01-10	27.65	27.80	27.43	27.78	967900
2007-01-11	27.76	27.88	27.64	27.87	812600
2007-01-12	27.95	27.96	27.57	27.90	1822100
2007-01-16	27.91	28.13	27.72	27.80	1462000
2007-01-17	27.83	28.03	27.75	27.94	1122500
2007-01-18	27.90	28.29	27.70	28.14	1503700
2007-01-19	28.19	28.41	28.03	28.29	1282400
2007-01-22	28.30	28.49	28.08	28.11	1131600
2007-01-23	28.02	28.87	27.99	28.77	3393500
2007-01-24	28.82	28.94	28.61	28.91	739900
2007-01-25	28.60	28.62	28.19	28.20	1210800
2007-01-26	28.34	28.39	27.91	28.26	912500
2007-01-29	28.26	28.76	28.12	28.65	1068500
2007-01-30	28.54	28.63	28.19	28.49	731300
2007-01-31	28.42	28.44	28.16	28.40	894500
2007-02-01	28.50	28.75	28.41	28.68	1164900
2007-02-02	28.72	28.98	28.54	28.81	911000
2007-02-05	28.81	28.85	28.12	28.83	1071000
2007-02-06	28.84	28.88	28.39	28.69	1223500
2007-02-07	28.67	29.00	28.46	28.91	942900
2007-02-08	28.95	29.27	28.73	29.12	1426400
2007-02-09	29.23	29.47	28.03	28.38	3080600
2007-02-12	28.64	28.98	28.07	28.71	2148295
2007-02-13	28.67	28.70	28.28	28.47	1536166
2007-02-14	28.50	29.00	28.45	28.98	1626590
2007-02-15	28.98	29.59	28.91	29.44	2326200
2007-02-16	29.30	29.63	29.11	29.60	1592100
2007-02-20	29.60	29.62	29.21	29.32	2208000
2007-02-21	29.09	29.71	29.09	29.48	2722500
2007-02-22	29.64	29.80	29.50	29.65	1278900
2007-02-23	29.56	29.70	29.23	29.31	2543100
2007-02-26	29.53	29.55	29.15	29.25	2255707
2007-02-27	28.86	28.99	28.15	28.64	1688500
2007-02-28	28.60	28.60	27.61	28.27	2949300
2007-03-01	28.08	29.24	27.68	28.99	2476804
2007-03-02	28.82	29.16	28.50	28.78	1529000
2007-03-05	28.42	29.06	28.25	28.79	1943800
2007-03-06	28.88	29.46	28.53	29.30	2022400
2007-03-07	29.35	29.70	29.09	29.17	2204400
2007-03-08	29.31	29.63	29.17	29.47	992200
2007-03-09	29.61	29.77	29.34	29.61	1129100
2007-03-12	29.54	29.74	29.37	29.60	1389300
2007-03-13	29.46	29.52	28.90	28.97	1412700
2007-03-14	29.13	29.33	28.60	29.15	1531300
2007-03-15	29.11	29.52	29.11	29.27	1394700
2007-03-16	29.35	29.45	29.12	29.16	1233800
2007-03-19	29.30	29.79	29.21	29.51	821500
2007-03-20	29.51	29.95	29.41	29.95	911300
2007-03-21	29.90	30.10	29.71	30.00	1334000
2007-03-22	29.98	30.24	29.86	29.95	1561800
2007-03-23	30.01	30.16	29.75	29.83	1434240
2007-03-26	29.65	29.74	29.21	29.66	1420400
2007-03-27	29.56	29.66	29.03	29.28	1408100
2007-03-28	29.66	29.66	28.77	28.80	1502165
2007-03-29	29.64	29.64	28.72	28.81	1247333
2007-03-30	28.88	29.16	28.57	28.62	3027600
2007-04-02	28.56	28.94	28.10	28.75	1722300
2007-04-03	28.75	28.98	28.71	28.86	2395500
2007-04-04	28.96	28.97	28.72	28.97	1657400
2007-04-05	29.05	29.49	28.83	29.42	859100
2007-04-09	29.54	29.83	29.47	29.64	772500
2007-04-10	29.65	29.85	29.59	29.79	940100
2007-04-11	29.71	29.93	29.60	29.85	1694400
2007-04-12	30.00	30.46	29.84	30.15	2216520
2007-04-13	30.25	30.35	29.90	30.15	977800
2007-04-16	30.27	30.34	29.98	30.06	978700
2007-04-17	30.00	30.23	29.96	30.09	1260700
2007-04-18	30.00	30.20	29.94	29.95	1466700
2007-04-19	30.68	30.68	29.63	30.13	1040300
2007-04-20	30.23	30.98	30.01	30.21	1994700
2007-04-23	31.75	33.43	31.75	32.54	6477029
2007-04-24	31.55	32.17	30.95	31.16	3197196
2007-04-25	31.28	31.86	31.28	31.55	2047894
2007-04-26	31.63	31.75	31.02	31.38	4677161
2007-04-27	31.00	31.55	30.95	31.41	1995400
2007-04-30	31.50	31.87	31.46	31.61	2990909
2007-05-01	31.66	32.20	31.50	31.99	2989125
2007-05-02	32.32	32.89	32.24	32.84	1740827
2007-05-03	32.99	33.05	32.64	33.00	1897600
2007-05-04	33.20	33.25	32.53	32.75	1441950
2007-05-07	32.83	33.02	32.60	32.71	1688678
2007-05-08	32.71	33.00	32.66	32.98	1102000
2007-05-09	32.90	33.24	32.85	33.02	2632800
2007-05-10	32.95	33.01	32.69	32.79	1366100
2007-05-11	32.85	33.03	32.61	32.94	1176100
2007-05-14	32.80	32.99	32.24	32.37	1943000
2007-05-15	32.51	32.61	32.15	32.17	1563700
2007-05-16	32.30	32.30	30.85	31.12	3624717
2007-05-17	31.21	31.65	31.00	31.14	2730846
2007-05-18	31.23	31.92	31.10	31.87	1879760
2007-05-21	31.91	32.05	31.81	31.93	2610400
2007-05-22	31.88	32.30	31.62	32.22	3054019
2007-05-23	32.23	32.60	32.11	32.47	2183164
2007-05-24	32.36	32.83	32.02	32.18	1809410
2007-05-25	32.10	32.49	32.10	32.43	1612700
2007-05-29	32.40	32.84	32.31	32.66	2091828
2007-05-30	32.30	32.61	32.00	32.50	2922200
2007-05-31	32.60	32.76	31.97	32.15	2820700
2007-06-01	32.15	32.74	32.11	32.46	2539300
2007-06-04	32.30	32.77	32.30	32.63	1925271
2007-06-05	31.63	32.08	31.38	31.83	2948323
2007-06-06	31.54	31.95	31.36	31.90	2599200
2007-06-07	31.85	32.00	31.48	31.55	1978500
2007-06-08	31.58	31.60	30.98	31.23	2490010
2007-06-11	31.20	31.46	30.99	31.21	1350300
2007-06-12	31.15	31.19	30.56	30.62	1391600
2007-06-13	30.50	31.23	30.39	31.23	3069600
2007-06-14	31.35	31.85	31.02	31.57	1438504
2007-06-15	31.86	31.96	31.42	31.44	1235800
2007-06-18	31.45	31.54	30.97	30.99	3170100
2007-06-19	31.00	31.21	30.92	31.18	1266600
2007-06-20	31.34	31.52	30.78	30.79	1233900
2007-06-21	30.82	31.71	30.55	31.63	2391300
2007-06-22	31.63	31.65	31.22	31.30	2058957
2007-06-25	31.75	32.28	31.32	31.82	2155112
2007-06-26	32.35	32.45	31.26	31.41	2260823
2007-06-27	31.46	31.56	31.22	31.31	1737825
2007-06-28	31.32	31.80	31.18	31.57	1275185
2007-06-29	31.85	31.93	31.23	31.41	1735400
2007-07-02	31.44	32.39	31.44	32.31	1622800
2007-07-03	32.52	32.65	32.04	32.18	758300
2007-07-05	32.38	32.42	31.90	32.16	1277943
2007-07-06	32.02	32.50	31.84	32.49	1138000
2007-07-09	32.69	33.10	32.46	32.47	1939000
2007-07-10	32.40	32.45	31.63	31.63	1921100
2007-07-11	31.55	32.05	31.44	31.80	2256800
2007-07-12	32.00	32.50	31.80	32.50	1666600
2007-07-13	32.36	32.52	32.01	32.44	1944800
2007-07-16	32.60	32.86	32.25	32.31	2959871
2007-07-17	32.31	32.80	32.27	32.78	1767500
2007-07-18	32.70	32.80	32.20	32.61	2192500
2007-07-19	32.61	32.79	32.47	32.71	2362300
2007-07-20	32.83	33.01	32.21	32.56	3049350
2007-07-23	33.31	33.49	29.50	30.80	6011000
2007-07-24	30.55	30.85	30.27	30.27	2794570
2007-07-25	30.40	30.51	29.28	29.49	4269387
2007-07-26	29.20	29.24	28.29	28.79	3750398
2007-07-27	28.50	28.56	27.97	28.06	3899289
2007-07-30	28.10	28.72	27.70	28.58	3308200
2007-07-31	28.58	29.03	28.02	28.02	2707107
2007-08-01	28.25	28.94	27.88	28.87	2942400
2007-08-02	28.79	29.12	28.26	28.82	3598400
2007-08-03	28.82	28.99	27.61	27.65	2554800
2007-08-06	27.71	28.21	27.29	28.05	2137000
2007-08-07	27.80	27.80	27.04	27.48	3674805
2007-08-08	27.48	27.58	26.58	26.92	3688900
2007-08-09	26.84	27.05	25.90	26.16	4997500
2007-08-10	25.53	28.00	25.25	27.73	4491900
2007-08-13	28.06	29.03	27.47	27.63	3442800
2007-08-14	27.80	27.84	26.77	27.38	2205800
2007-08-15	27.19	28.23	27.07	27.61	2925000
2007-08-16	27.34	27.84	26.89	27.22	3530887
2007-08-17	27.89	27.99	27.05	27.51	1711100
2007-08-20	27.50	28.91	27.50	28.56	1993800
2007-08-21	28.31	28.44	27.73	27.98	1697300
2007-08-22	28.00	28.72	27.90	28.68	2388100
2007-08-23	28.63	28.95	28.45	28.59	1332400
2007-08-24	28.60	29.13	28.41	29.09	940200
2007-08-27	28.86	29.06	28.42	28.53	1124411
2007-08-28	28.47	28.64	28.04	28.08	1576000
2007-08-29	28.30	28.53	27.95	28.53	1896400
2007-08-30	28.46	28.46	27.78	27.94	1755600
2007-08-31	28.32	28.55	28.08	28.21	1621300
2007-09-04	27.95	28.10	27.66	27.95	1773619
2007-09-05	27.75	27.90	27.37	27.62	1765500
2007-09-06	27.59	28.12	27.08	27.13	2158500
2007-09-07	26.99	27.05	26.08	26.22	2981600
2007-09-10	26.50	27.25	26.48	26.91	2032200
2007-09-11	26.93	27.60	26.92	27.48	1510600
2007-09-12	27.53	28.22	27.38	27.90	2127500
2007-09-13	27.98	28.08	27.70	27.77	789000
2007-09-14	28.52	28.52	27.56	27.65	998100
2007-09-17	27.68	27.85	27.53	27.55	1075800
2007-09-18	27.58	28.21	27.45	28.14	1550700
2007-09-19	28.16	29.03	28.16	28.95	1888900
2007-09-20	28.95	29.22	28.54	28.69	1410700
2007-09-21	28.69	29.03	28.46	28.55	1121100
2007-09-24	28.53	28.95	28.25	28.29	1002900
2007-09-25	28.28	28.44	27.76	28.37	1435700
2007-09-26	28.35	28.51	28.00	28.19	1292300
2007-09-27	28.14	28.37	27.91	28.08	835000
2007-09-28	27.99	28.30	27.78	27.88	1316700
2007-10-01	27.85	29.87	27.85	29.81	2285500
2007-10-02	29.75	30.68	29.75	30.54	1963300
2007-10-03	30.40	30.52	29.64	29.75	1495300
2007-10-04	29.65	29.95	28.69	28.70	1513600
2007-10-05	28.51	29.26	28.51	29.13	1597300
2007-10-08	29.30	29.36	28.51	28.59	1335400
2007-10-09	28.65	29.38	28.53	29.28	2023700
2007-10-10	29.28	30.08	29.10	29.93	2597600
2007-10-11	30.00	30.13	28.78	28.93	1829900
2007-10-12	28.91	29.44	28.84	29.00	1030005
2007-10-15	28.90	29.27	28.55	29.02	1584900
2007-10-16	29.03	29.27	28.75	29.03	1500900
2007-10-17	29.35	29.75	28.91	29.15	1636500
2007-10-18	29.14	29.41	28.89	29.25	1479000
2007-10-19	28.84	29.08	28.26	28.41	2823400
2007-10-22	29.73	29.73	28.00	28.40	3827400
2007-10-23	28.46	28.96	28.37	28.86	2113700
2007-10-24	28.53	29.75	28.53	29.63	2207500
2007-10-25	29.60	29.90	28.82	29.21	1819800
2007-10-26	29.32	29.35	28.73	29.05	2150200
2007-10-29	29.04	29.57	28.82	29.35	2179500
2007-10-30	29.16	29.86	29.04	29.33	1761900
2007-10-31	29.29	30.17	29.29	29.85	1363700
2007-11-01	29.85	29.85	28.24	28.26	2642600
2007-11-02	28.29	28.85	28.07	28.81	2038500
2007-11-05	28.85	29.19	28.72	28.87	1646178
2007-11-06	28.85	29.14	28.18	28.46	2375047
2007-11-07	28.44	28.44	27.71	27.79	2025310
2007-11-08	27.79	27.99	26.56	26.96	2743162
2007-11-09	26.66	26.71	25.92	25.96	3365700
2007-11-12	25.86	26.13	25.31	25.73	1896466
2007-11-13	26.00	27.05	25.63	26.90	2243150
2007-11-14	27.01	27.10	26.36	26.45	2695925
2007-11-15	26.60	27.44	26.19	26.87	3350389
2007-11-16	27.57	28.15	26.83	27.45	3725447
2007-11-19	27.22	27.47	26.90	26.98	1807736
2007-11-20	26.98	27.47	26.88	27.30	2999903
2007-11-21	27.13	27.20	26.62	26.88	1626535
2007-11-23	27.11	27.16	26.75	27.01	454200
2007-11-26	26.96	28.00	26.96	27.15	2195150
2007-11-27	27.35	27.68	27.08	27.61	1844108
2007-11-28	27.76	28.00	27.29	27.84	1758200
2007-11-29	27.81	27.81	27.12	27.40	1625049
2007-11-30	27.67	27.96	27.37	27.77	1860450
2007-12-03	27.52	28.11	26.91	27.09	1752711
2007-12-04	26.87	27.48	26.87	27.26	997220
2007-12-05	27.46	27.74	26.99	27.07	1653982
2007-12-06	27.27	27.27	26.24	26.80	3073120
2007-12-07	26.80	27.23	26.66	26.77	1389782
2007-12-10	26.79	26.87	26.47	26.68	1132693
2007-12-11	26.77	27.21	26.13	26.16	1452600
2007-12-12	26.75	27.10	25.98	26.22	1799632
2007-12-13	26.14	26.35	26.06	26.32	1758053
2007-12-14	26.38	26.38	25.58	25.71	2301428
2007-12-17	25.55	26.30	25.50	25.84	1627501
2007-12-18	26.02	26.12	25.45	25.82	1979600
2007-12-19	25.88	26.05	25.65	25.85	1384301
2007-12-20	26.00	26.17	25.25	25.85	3030104
2007-12-21	26.11	26.44	25.76	25.95	1643402
2007-12-24	25.82	26.55	25.82	26.47	396220
2007-12-26	26.64	27.40	26.44	26.99	1583094
2007-12-27	26.97	27.11	26.38	26.38	1160772
2007-12-28	26.77	26.77	25.91	25.91	777535
2007-12-31	25.82	25.95	25.58	25.58	1243478
2008-01-02	25.52	25.77	24.87	25.00	1622048
2008-01-03	25.02	25.22	24.65	24.68	1156728
2008-01-04	24.45	24.49	23.67	23.74	3502595
2008-01-07	23.93	23.96	23.40	23.67	1518281
2008-01-08	23.75	23.95	23.25	23.42	3185600
2008-01-09	23.16	23.26	22.21	22.78	3651343
2008-01-10	22.72	23.76	22.53	23.29	2895600
2008-01-11	23.00	23.03	22.22	22.34	2362000
2008-01-14	22.47	22.66	22.39	22.51	1764350
2008-01-15	22.16	22.27	21.73	21.73	2529801
2008-01-16	21.80	23.35	21.70	23.08	4032117
2008-01-17	23.00	23.29	22.13	22.36	2585200
2008-01-18	22.47	23.00	22.29	22.83	3338581
2008-01-22	21.82	24.12	21.57	24.04	3549019
2008-01-23	23.43	25.00	23.23	24.86	3432500
2008-01-24	24.90	25.05	24.17	24.71	1917012
2008-01-25	24.78	24.94	23.76	23.95	2113146
2008-01-28	23.94	24.60	23.60	24.57	1673705
2008-01-29	24.72	24.72	24.08	24.63	2199228
2008-01-30	24.53	25.20	24.13	24.57	1722429
2008-01-31	24.13	26.32	24.13	25.97	3090481
2008-02-01	25.96	26.56	25.73	26.13	2080159
2008-02-04	26.04	26.13	25.55	25.73	1357614
2008-02-05	27.16	27.16	25.55	25.58	2440600
2008-02-06	25.70	25.70	24.69	24.75	2356548
2008-02-07	24.49	26.02	24.11	25.63	2529943
2008-02-08	25.90	26.38	25.66	25.87	2135593
2008-02-11	26.99	26.99	26.08	26.41	2986050
2008-02-12	26.55	27.28	26.55	26.94	1966749
2008-02-13	27.09	27.43	26.76	27.11	1536800
2008-02-14	27.17	27.17	26.36	26.39	1925945
2008-02-15	26.35	26.79	26.27	26.77	1392400
2008-02-19	27.01	27.14	26.02	26.13	1709660
2008-02-20	26.13	27.64	26.10	27.39	3455396
2008-02-21	27.89	27.89	26.65	26.72	1514680
2008-02-22	26.78	26.86	26.23	26.86	1542300
2008-02-25	26.93	27.37	26.53	27.34	1316965
2008-02-26	27.26	27.98	27.05	27.83	1637900
2008-02-27	27.72	27.92	27.03	27.07	1432794
2008-02-28	27.10	27.15	26.61	26.76	1487429
2008-02-29	26.49	26.56	25.67	25.77	1918059
2008-03-03	25.71	25.96	25.40	25.94	1938470
2008-03-04	25.96	26.33	25.59	26.15	1634980
2008-03-05	26.18	27.00	25.99	26.63	2213933
2008-03-06	26.54	26.68	25.92	25.95	1179740
2008-03-07	25.93	26.50	25.63	25.88	1731282
2008-03-10	25.83	26.29	25.26	25.29	1979775
2008-03-11	25.94	26.56	25.57	26.56	1823767
2008-03-12	26.57	26.77	26.21	26.37	1485770
2008-03-13	25.94	27.21	25.92	27.02	2209495
2008-03-14	27.36	27.36	25.96	26.42	1410338
2008-03-17	26.09	26.57	25.97	26.17	1775456
2008-03-18	26.68	27.01	26.30	26.98	1511630
2008-03-19	27.06	27.85	27.04	27.04	1973674
2008-03-20	27.09	27.74	27.04	27.72	2306680
2008-03-24	27.75	28.97	27.66	28.47	1633460
2008-03-25	28.47	29.07	28.20	28.82	2123633
2008-03-26	28.60	28.68	27.64	28.06	1739346
2008-03-27	28.32	28.67	28.02	28.20	1569749
2008-03-28	28.15	28.54	28.07	28.17	1555200
2008-03-31	28.33	28.47	27.73	27.90	1628323
2008-04-01	28.15	29.30	28.15	29.27	2066267
2008-04-02	29.17	29.72	29.07	29.55	2242920
2008-04-03	29.31	30.36	29.12	30.13	2443865
2008-04-04	30.25	30.80	29.98	30.33	1424945
2008-04-07	30.61	30.76	29.98	30.27	1536200
2008-04-08	29.97	30.10	29.49	29.75	1751900
2008-04-09	29.94	29.98	29.33	29.37	1185037
2008-04-10	29.25	30.59	29.17	30.39	2213543
2008-04-11	30.26	30.48	29.42	29.69	1378428
2008-04-14	29.99	30.88	29.61	30.41	1919931
2008-04-15	30.67	30.67	30.00	30.19	1426600
2008-04-16	30.41	30.72	30.25	30.57	1689448
2008-04-17	30.49	30.84	30.22	30.69	1428258
2008-04-18	30.98	31.77	30.78	31.55	2461787
2008-04-21	32.80	35.07	32.51	34.65	8961406
2008-04-22	34.64	35.32	33.77	34.18	3072952
2008-04-23	34.25	34.25	33.62	33.91	2685434
2008-04-24	33.89	34.40	33.80	34.05	3758695
2008-04-25	34.18	35.05	33.86	34.99	2194507
2008-04-28	34.75	35.56	34.61	35.28	2746930
2008-04-29	35.16	35.99	35.01	35.78	2715865
2008-04-30	35.89	36.10	35.42	35.56	3586660
2008-05-01	35.58	36.20	35.50	36.13	3280063
2008-05-02	36.41	36.65	35.44	35.71	2374885
2008-05-05	35.80	35.93	35.30	35.66	3321515
2008-05-06	35.53	36.00	35.27	35.83	2761011
2008-05-07	35.85	36.00	34.72	34.82	3000335
2008-05-08	34.92	35.44	34.29	35.41	3308024
2008-05-09	34.98	35.67	34.71	35.58	2347915
2008-05-12	35.59	36.17	35.38	36.12	2478452
2008-05-13	36.32	37.14	36.17	36.93	3134998
2008-05-14	37.12	37.35	36.50	36.59	2646784
2008-05-15	36.64	37.30	36.45	37.19	1915945
2008-05-16	37.11	37.19	35.57	36.26	2542741
2008-05-19	36.22	36.38	35.49	35.60	2325062
2008-05-20	35.36	35.47	35.09	35.32	1938031
2008-05-21	35.35	35.60	34.07	34.43	2499335
2008-05-22	34.41	35.02	34.20	34.36	2242016
2008-05-23	34.18	34.54	33.84	34.31	1325470
2008-05-27	34.37	35.11	34.28	34.88	2259294
2008-05-28	35.03	35.31	34.82	34.97	1749558
2008-05-29	34.85	35.84	34.76	35.70	2858849
2008-05-30	35.58	36.27	35.42	36.24	2829533
2008-06-02	36.33	36.36	35.75	36.18	2370017
2008-06-03	36.40	37.24	36.25	37.05	3503590
2008-06-04	37.05	39.45	36.81	38.80	5134004
2008-06-05	38.74	39.30	38.30	39.29	3152355
2008-06-06	39.06	39.08	37.27	37.51	2716251
2008-06-09	37.79	38.60	37.44	38.44	1877752
2008-06-10	38.20	39.63	37.96	39.08	2850014
2008-06-11	38.88	39.00	37.34	37.46	2476130
2008-06-12	37.89	38.74	37.68	37.86	1230935
2008-06-13	38.19	39.57	37.74	39.00	1745678
2008-06-16	38.73	39.38	38.17	39.25	1318112
2008-06-17	39.40	39.47	38.54	38.88	2058991
2008-06-18	38.67	38.71	37.66	37.81	1779716
2008-06-19	37.67	38.33	37.60	38.00	1369416
2008-06-20	38.00	38.00	37.06	37.19	2291263
2008-06-23	37.44	37.60	36.83	36.93	1616131
2008-06-24	36.79	38.03	36.62	37.41	1967637
2008-06-25	37.71	38.83	37.60	38.23	2861819
2008-06-26	37.74	37.86	36.70	36.74	1992911
2008-06-27	36.97	36.97	34.77	35.14	4840684
2008-06-30	34.58	36.28	34.58	35.72	3643337
2008-07-01	35.58	35.97	34.59	35.36	2763674
2008-07-02	35.42	35.82	34.43	34.48	3155019
2008-07-03	34.94	35.34	34.31	34.89	1158141
2008-07-07	35.13	35.70	34.49	34.78	2352521
2008-07-08	34.93	35.86	34.44	35.85	1561368
2008-07-09	35.66	36.14	34.42	34.43	2500042
2008-07-10	34.02	34.85	33.75	34.21	2264805
2008-07-11	34.00	35.23	33.73	34.85	2418667
2008-07-14	35.09	35.38	34.56	34.97	2170511
2008-07-15	34.62	38.04	34.28	37.05	4451712
2008-07-16	36.84	36.95	35.76	36.38	3826112
2008-07-17	36.65	38.13	36.18	37.99	2883781
2008-07-18	38.22	39.98	37.29	37.99	3791631
2008-07-21	38.68	38.68	35.86	37.35	5063228
2008-07-22	37.27	38.99	36.85	38.73	3714502
2008-07-23	38.70	40.27	38.25	39.82	3611472
2008-07-24	39.75	40.48	39.10	39.85	2746170
2008-07-25	39.98	41.35	39.88	40.41	3837726
2008-07-28	38.56	39.56	37.95	38.15	3417767
2008-07-29	38.22	39.62	37.55	39.49	2630610
2008-07-30	39.32	40.46	39.23	39.63	2637378
2008-07-31	39.66	40.04	38.60	38.72	2848317
2008-08-01	39.02	39.15	38.00	38.76	1772303
2008-08-04	38.54	38.69	37.53	38.05	1978287
2008-08-05	38.19	40.18	38.19	40.18	2520195
2008-08-06	40.11	40.11	39.40	39.94	1866709
2008-08-07	39.61	39.61	38.26	38.70	2144928
2008-08-08	39.14	40.87	38.75	40.80	1667951
2008-08-11	40.95	41.68	40.32	40.61	1953702
2008-08-12	40.74	41.16	39.91	40.39	1605352
2008-08-13	40.02	40.02	38.59	39.42	1368117
2008-08-14	38.97	39.74	38.96	39.56	1395938
2008-08-15	39.74	40.29	38.95	39.69	1181827
2008-08-18	39.73	40.00	38.35	38.49	1206825
2008-08-19	36.14	37.65	36.00	37.29	2167449
2008-08-20	37.33	37.59	36.66	37.00	1263237
2008-08-21	36.46	36.96	35.95	36.32	2423353
2008-08-22	36.50	36.88	36.02	36.62	1912323
2008-08-25	36.59	36.59	35.71	35.90	1516356
2008-08-26	35.92	35.92	35.26	35.68	1857811
2008-08-27	35.70	36.35	35.45	36.17	1503211
2008-08-28	36.50	37.07	36.17	36.81	1276419
2008-08-29	36.43	37.55	36.42	37.40	2250039
2008-09-02	37.64	38.93	37.43	38.02	3725645
2008-09-03	38.04	38.74	38.02	38.35	1835781
2008-09-04	38.23	38.30	37.12	37.12	1668961
2008-09-05	36.88	37.14	36.25	37.02	2213280
2008-09-08	37.93	38.13	37.34	38.10	2179074
2008-09-09	38.28	38.79	37.59	37.72	2575685
2008-09-10	38.28	38.89	37.76	38.44	2696788
2008-09-11	37.86	38.43	37.23	38.32	2373352
2008-09-12	37.86	38.25	37.45	37.88	1715181
2008-09-15	37.51	38.29	36.91	37.47	2741630
2008-09-16	36.54	38.48	33.23	38.11	3272425
2008-09-17	37.58	37.81	36.58	36.63	3201755
2008-09-18	37.41	37.88	35.08	36.97	4998710
2008-09-19	36.08	41.50	35.79	36.55	4626984
2008-09-22	36.22	37.99	36.18	36.26	2039813
2008-09-23	36.65	36.92	36.13	36.28	1680087
2008-09-24	36.34	36.74	35.67	36.05	1482240
2008-09-25	36.28	37.30	35.81	36.02	2108064
2008-09-26	35.47	35.98	35.05	35.66	1547126
2008-09-29	34.80	35.81	33.23	34.00	3056296
2008-09-30	34.12	35.28	33.23	34.72	2534627
2008-10-01	34.65	34.71	33.76	34.37	1484687
2008-10-02	34.31	34.33	32.47	32.85	2445301
2008-10-03	33.21	33.84	32.73	32.84	2421462
2008-10-06	32.11	32.74	30.57	31.72	2622379
2008-10-07	31.93	32.31	30.50	30.51	3127509
2008-10-08	30.74	33.47	30.05	31.80	4743922
2008-10-09	30.96	31.80	28.33	28.74	4895700
2008-10-10	27.63	30.84	27.02	30.00	4793635
2008-10-13	30.60	31.00	30.01	31.00	2798317
2008-10-14	35.00	35.00	29.11	29.98	2831141
2008-10-15	29.54	30.11	28.10	28.50	2207213
2008-10-16	28.43	30.19	27.96	30.09	3912350
2008-10-17	29.90	31.05	29.34	30.12	2646484
2008-10-20	31.00	31.00	27.37	28.87	3680670
2008-10-21	28.29	29.68	28.17	29.20	3299783
2008-10-22	28.80	28.80	26.31	26.97	3353150
2008-10-23	27.01	27.34	25.62	27.17	3048523
2008-10-24	25.11	26.69	25.04	26.11	2335449
2008-10-27	25.86	26.64	25.24	25.95	1945393
2008-10-28	26.28	28.48	24.85	28.48	2932820
2008-10-29	28.50	29.88	27.90	28.83	2276446
2008-10-30	29.28	29.53	26.97	28.26	3667960
2008-10-31	27.71	29.60	27.71	29.09	2726658
2008-11-03	29.20	29.41	26.95	27.12	2910537
2008-11-04	27.32	28.31	26.94	28.24	2615097
2008-11-05	27.84	28.61	27.79	28.10	2388925
2008-11-06	27.99	28.24	27.47	27.79	2648334
2008-11-07	28.04	28.13	27.00	27.73	1797818
2008-11-10	28.07	28.28	26.49	26.84	2223748
2008-11-11	26.38	27.03	25.62	26.39	1659106
2008-11-12	25.91	26.04	24.95	25.06	2224292
2008-11-13	24.95	27.45	24.66	27.40	4144956
2008-11-14	27.39	27.95	26.50	26.94	2631497
2008-11-17	26.21	26.33	25.00	25.06	2016340
2008-11-18	25.43	25.51	24.13	24.86	2209052
2008-11-19	24.62	24.85	22.90	23.10	2845225
2008-11-20	23.06	24.10	22.22	22.53	2925135
2008-11-21	22.77	24.51	21.94	24.44	3238418
2008-11-24	24.73	26.50	24.35	26.12	2326442
2008-11-25	26.61	27.15	25.08	26.17	2292483
2008-11-26	25.50	27.43	25.38	27.29	2171048
2008-11-28	27.19	27.40	26.50	26.80	834674
2008-12-01	26.43	26.60	25.50	25.50	2247701
2008-12-02	25.75	26.41	25.11	26.41	2110421
2008-12-03	25.93	27.29	25.75	27.11	1796350
2008-12-04	26.58	27.65	26.49	26.97	1597986
2008-12-05	26.46	28.03	26.34	27.84	1796092
2008-12-08	28.31	29.08	27.15	28.61	2126082
2008-12-09	28.37	28.88	28.00	28.07	1561953
2008-12-10	28.13	28.50	27.69	28.07	1469158
2008-12-11	28.27	28.35	27.16	27.37	1524156
2008-12-12	27.00	27.35	26.55	27.04	1594671
2008-12-15	27.36	27.56	26.69	27.31	1876214
2008-12-16	27.41	28.95	27.26	28.87	2688650
2008-12-17	29.00	29.54	28.35	28.96	1902486
2008-12-18	29.49	29.59	28.22	28.63	1816243
2008-12-19	28.93	29.59	28.49	29.17	2285070
2008-12-22	29.17	29.46	28.40	28.81	2349507
2008-12-23	28.62	29.69	28.46	28.99	1672603
2008-12-24	29.50	29.67	28.88	29.13	472223
2008-12-26	29.03	29.30	28.72	29.04	515177
2008-12-29	29.01	29.18	28.10	28.30	1682979
2008-12-30	28.39	29.04	28.14	29.02	1677180
2008-12-31	29.09	29.32	28.82	29.17	1314764
2009-01-02	29.36	29.91	28.71	29.60	1253304
2009-01-05	29.64	29.74	28.82	29.42	1887444
2009-01-06	29.43	29.69	28.67	29.28	2099051
2009-01-07	28.64	29.74	28.42	29.61	3111697
2009-01-08	29.32	29.44	28.05	28.90	2623140
2009-01-09	28.85	28.85	27.85	27.98	1683123
2009-01-12	27.91	28.14	26.99	27.20	2014217
2009-01-13	27.11	27.46	26.55	26.99	2181758
2009-01-14	26.69	26.74	26.06	26.47	1761410
2009-01-15	26.35	27.13	25.95	26.85	1743307
2009-01-16	27.05	27.09	26.33	26.89	1463985
2009-01-20	26.56	26.95	25.80	25.84	1938181
2009-01-21	26.07	26.96	25.79	26.95	2419620
2009-01-22	26.38	26.57	25.75	26.19	1904456
2009-01-23	25.71	26.25	25.48	25.84	1332839
2009-01-26	25.92	26.48	25.46	25.94	1128387
2009-01-27	25.96	26.31	25.70	26.06	1101116
2009-01-28	26.21	26.67	26.06	26.62	1332618
2009-01-29	26.13	26.53	25.29	25.50	1681977
2009-01-30	25.52	25.52	24.03	24.13	2414301
2009-02-02	22.47	22.55	21.68	21.93	6742911
2009-02-03	22.01	22.68	21.70	22.54	2746781
2009-02-04	22.41	22.72	21.90	22.59	1881097
2009-02-05	22.54	23.57	22.39	23.32	4561000
2009-02-06	23.20	23.77	23.01	23.54	2859519
2009-02-09	23.57	25.49	23.57	25.07	5320794
2009-02-10	24.79	25.12	24.16	24.23	3590038
2009-02-11	24.18	24.31	23.92	24.17	2872305
2009-02-12	23.84	24.15	23.18	24.01	3410660
2009-02-13	24.05	24.36	23.74	23.80	2154655
2009-02-17	23.47	23.85	21.68	23.51	3163732
2009-02-18	23.70	23.70	23.02	23.33	2935518
2009-02-19	23.46	24.03	23.01	23.13	3623842
2009-02-20	23.00	23.55	22.80	23.20	5298304
2009-02-23	23.20	23.35	22.41	22.50	3189723
2009-02-24	22.71	23.04	22.36	22.87	3616444
2009-02-25	22.73	23.45	22.17	22.99	4359519
2009-02-26	23.13	23.47	22.47	22.58	2848967
2009-02-27	22.32	23.53	22.12	22.89	3298844
2009-03-02	22.74	23.00	22.33	22.51	3455813
2009-03-03	22.80	22.97	22.12	22.24	5407011
2009-03-04	22.58	22.81	21.60	22.42	4462208
2009-03-05	21.98	22.57	21.79	22.00	5136599
2009-03-06	21.94	22.36	21.43	22.07	3479340
2009-03-09	21.92	22.12	21.14	21.32	2772848
2009-03-10	21.59	22.44	21.32	22.35	2676498
2009-03-11	22.32	22.63	21.90	22.06	2506288
2009-03-12	21.98	23.18	21.84	23.08	2145013
2009-03-13	23.21	23.40	22.88	23.25	1957224
2009-03-16	23.41	23.46	22.70	22.78	2430078
2009-03-17	22.72	23.19	22.49	23.19	1938994
2009-03-18	23.33	23.94	22.87	23.70	2748460
2009-03-19	23.86	23.86	23.27	23.70	1619927
2009-03-20	23.71	23.95	23.19	23.30	1973264
2009-03-23	23.41	23.81	23.17	23.79	2306424
2009-03-24	23.46	23.70	22.87	22.92	2727324
2009-03-25	23.09	24.33	23.09	24.06	2839211
2009-03-26	24.25	25.56	24.14	25.26	3335649
2009-03-27	25.13	25.75	25.13	25.46	2385724
2009-03-30	24.87	25.33	24.29	24.93	3388590
2009-03-31	25.48	25.57	24.75	25.07	2333059
2009-04-01	24.93	25.35	24.76	25.24	2185145
2009-04-02	25.45	26.89	25.45	26.37	2393472
2009-04-03	26.49	26.74	26.09	26.74	1817111
2009-04-06	26.62	26.95	26.25	26.83	1650774
2009-04-07	26.52	26.70	25.61	25.69	1380707
2009-04-08	25.66	26.30	25.66	26.11	1986814
2009-04-09	26.55	26.86	26.27	26.86	1257835
2009-04-13	26.78	26.84	26.33	26.69	915381
2009-04-14	26.32	26.50	25.63	25.69	1731917
2009-04-15	25.69	26.12	25.26	25.55	1507943
2009-04-16	25.77	26.39	25.56	26.19	2055649
2009-04-17	26.39	28.02	26.34	27.91	3413777
2009-04-20	27.49	29.23	26.81	27.16	3410773
2009-04-21	26.33	26.60	26.01	26.46	3380603
2009-04-22	26.53	28.26	26.42	27.68	3578536
2009-04-23	27.67	27.69	26.81	27.37	1976973
2009-04-24	27.64	28.25	27.35	27.75	1402583
2009-04-27	27.57	27.94	27.17	27.40	1752682
2009-04-28	27.13	28.12	27.00	27.71	1479749
2009-04-29	27.79	28.93	27.74	28.59	1735774
2009-04-30	28.86	28.89	26.40	26.66	4807460
2009-05-01	26.62	27.06	25.83	26.85	4400589
2009-05-04	27.00	27.87	26.87	27.84	3812012
2009-05-05	27.80	28.67	27.51	28.56	2799059
2009-05-06	28.62	29.06	27.46	27.78	2329993
2009-05-07	28.06	28.17	26.27	26.48	3343316
2009-05-08	26.57	26.90	25.65	26.06	3020461
2009-05-11	25.63	25.91	25.13	25.41	2696719
2009-05-12	25.59	25.61	24.60	24.83	2185111
2009-05-13	24.59	24.65	23.39	23.50	3589213
2009-05-14	23.68	24.06	23.03	23.12	2605965
2009-05-15	23.04	23.34	22.46	22.93	4785238
2009-05-18	23.13	23.91	23.03	23.91	3342054
2009-05-19	24.06	24.26	23.52	24.01	2239098
2009-05-20	24.12	24.44	23.33	23.45	2480086
2009-05-21	23.17	23.19	22.27	22.58	2563256
2009-05-22	23.05	23.50	22.58	22.74	2116064
2009-05-26	22.66	23.87	22.66	23.58	3039149
2009-05-27	23.73	23.73	23.05	23.17	3658501
2009-05-28	23.50	23.91	22.98	23.76	3686055
2009-05-29	23.81	25.41	23.76	25.41	4583703
2009-06-01	25.55	26.29	25.43	26.02	4312278
2009-06-02	26.20	26.49	25.77	26.01	2789543
2009-06-03	26.26	26.26	25.17	25.55	3170263
2009-06-04	25.81	25.81	24.95	25.65	2733420
2009-06-05	25.90	25.90	25.16	25.40	2410941
2009-06-08	25.49	25.51	24.92	25.37	2546164
2009-06-09	25.50	25.59	25.06	25.45	2227916
2009-06-10	25.65	26.52	25.45	25.99	4205043
2009-06-11	26.06	26.39	25.87	26.03	2403735
2009-06-12	25.49	25.65	24.74	25.09	3273163
2009-06-15	25.08	25.33	24.41	24.64	2734860
2009-06-16	24.92	25.04	24.28	24.28	2062733
2009-06-17	24.39	25.13	24.28	24.80	2227833
2009-06-18	24.87	25.09	24.61	24.77	1492246
2009-06-19	25.42	25.46	25.01	25.14	2265453
2009-06-22	25.00	25.06	24.30	24.30	2377963
2009-06-23	24.55	24.55	23.75	23.97	2585197
2009-06-24	24.11	24.45	23.59	23.77	2019133
2009-06-25	23.80	24.48	23.53	24.40	2100321
2009-06-26	24.47	24.75	24.17	24.47	2133454
2009-06-29	24.63	24.76	23.91	24.47	3039108
2009-06-30	24.62	24.76	24.09	24.24	2264372
2009-07-01	24.40	24.79	24.26	24.63	1518417
2009-07-02	24.44	24.63	23.87	23.88	2073983
2009-07-06	23.78	24.00	23.27	23.57	2090607
2009-07-07	23.46	23.52	23.00	23.04	1577189
2009-07-08	23.00	23.22	22.79	23.17	2035525
2009-07-09	23.31	23.37	22.92	23.17	2009385
2009-07-10	23.12	23.32	22.92	23.19	2014364
2009-07-13	23.26	23.79	22.92	23.69	2330743
2009-07-14	23.69	23.92	23.35	23.86	2167074
2009-07-15	24.08	24.53	23.90	24.49	1907809
2009-07-16	24.40	24.84	24.30	24.77	2053156
2009-07-17	24.90	25.60	24.90	25.38	3939035
2009-07-20	26.47	26.85	25.93	26.45	5701382
2009-07-21	26.45	26.77	25.93	26.38	2101356
2009-07-22	26.33	26.54	25.81	26.17	2294393
2009-07-23	26.15	26.61	25.95	26.61	2513158
2009-07-24	26.53	26.65	25.95	26.49	2425522
2009-07-27	26.53	26.60	25.66	26.25	2096384
2009-07-28	26.10	26.21	25.86	26.02	1505859
2009-07-29	25.95	26.40	25.87	26.29	1884651
2009-07-30	26.48	26.66	26.11	26.16	1917248
2009-07-31	26.15	26.97	26.15	26.50	2434429
2009-08-03	26.88	26.88	26.14	26.24	2405039
2009-08-04	26.24	26.37	26.15	26.37	1908219
2009-08-05	26.30	26.62	25.91	26.17	1733963
2009-08-06	26.34	26.47	26.05	26.19	1702047
2009-08-07	26.52	27.07	26.38	26.97	1520955
2009-08-10	27.13	27.13	26.50	26.76	2102099
2009-08-11	26.70	26.72	26.36	26.55	1517662
2009-08-12	26.57	26.87	26.31	26.40	1972063
2009-08-13	26.56	26.98	26.29	26.91	1804696
2009-08-14	27.01	27.02	26.44	26.61	1393545
2009-08-17	26.42	26.42	25.93	26.00	2022186
2009-08-18	26.11	26.30	25.90	26.09	1658299
2009-08-19	25.93	26.21	25.72	26.11	1534427
2009-08-20	26.08	26.19	25.82	25.93	1852985
2009-08-21	26.01	27.01	26.01	27.01	2231532
2009-08-24	27.05	27.38	26.97	27.25	2905064
2009-08-25	27.36	27.85	27.22	27.78	2104641
2009-08-26	27.72	28.00	27.55	27.83	2195020
2009-08-27	27.71	28.28	27.62	28.11	2629424
2009-08-28	28.26	28.40	28.08	28.33	2670691
2009-08-31	28.41	28.45	27.89	28.39	3402928
2009-09-01	28.28	28.75	27.66	27.88	4244598
2009-09-02	27.85	28.00	27.63	27.70	2483818
2009-09-03	27.78	28.48	27.66	28.43	3291123
2009-09-04	28.44	28.74	28.35	28.69	2285240
2009-09-08	28.85	29.09	28.67	28.81	2430652
2009-09-09	28.89	28.91	28.37	28.60	2471666
2009-09-10	28.70	28.70	28.28	28.44	2299601
2009-09-11	28.52	28.60	28.22	28.37	1590667
2009-09-14	28.26	28.75	28.12	28.75	2328516
2009-09-15	28.71	28.88	28.47	28.60	2404817
2009-09-16	28.66	29.04	28.66	28.81	2854906
2009-09-17	28.75	28.98	28.52	28.75	2461038
2009-09-18	28.92	29.36	28.76	28.90	2685084
2009-09-21	28.81	28.81	28.47	28.50	1395759
2009-09-22	28.69	28.78	28.23	28.40	2128896
2009-09-23	28.60	28.67	27.81	27.88	2707070
2009-09-24	28.05	28.05	27.21	27.31	2848997
2009-09-25	27.33	27.38	26.98	27.18	1896691
2009-09-28	27.35	27.63	27.14	27.20	2023913
2009-09-29	27.38	27.76	27.28	27.53	1789597
2009-09-30	27.63	27.81	27.12	27.75	2526506
2009-10-01	27.64	27.73	27.24	27.26	2724959
2009-10-02	27.11	27.20	26.93	27.07	2096573
2009-10-05	27.16	27.28	26.95	27.22	1799748
2009-10-06	27.30	27.74	27.24	27.65	1962432
2009-10-07	27.68	27.82	27.37	27.48	1591257
2009-10-08	27.70	28.20	27.66	28.01	1511091
2009-10-09	28.05	28.19	27.83	28.18	1541950
2009-10-12	28.30	28.61	28.14	28.14	2646715
2009-10-13	28.10	28.53	28.10	28.38	1152979
2009-10-14	28.61	28.72	28.32	28.48	1675929
2009-10-15	28.28	28.80	28.28	28.69	1511972
2009-10-16	28.64	29.68	28.54	29.52	4747518
2009-10-19	29.70	29.80	28.03	28.42	6066888
2009-10-20	28.51	28.51	27.91	28.11	2303755
2009-10-21	28.19	28.60	28.11	28.13	2622540
2009-10-22	28.22	28.53	27.84	28.38	2186750
2009-10-23	28.59	28.59	27.98	28.03	1763909
2009-10-26	28.15	28.72	28.13	28.19	1889758
2009-10-27	28.21	28.28	27.66	27.73	2068761
2009-10-28	27.84	27.94	27.01	27.12	2800153
2009-10-29	27.15	27.59	27.06	27.50	1679077
2009-10-30	27.49	27.67	26.95	27.27	2963114
2009-11-02	27.23	27.71	26.82	27.65	2849719
2009-11-03	27.58	27.79	27.24	27.65	1944247
2009-11-04	27.78	28.05	27.54	27.76	2049060
2009-11-05	27.92	28.11	27.64	27.73	1769810
2009-11-06	27.77	28.00	27.59	27.91	1963784
2009-11-09	28.54	29.00	28.39	28.75	4651220
2009-11-10	28.73	28.89	28.57	28.81	2010731
2009-11-11	28.99	29.37	28.87	29.22	2255153
2009-11-12	29.30	29.45	28.83	28.90	2065933
2009-11-13	28.99	29.25	28.88	29.10	2343894
2009-11-16	29.37	30.15	29.30	30.15	2998801
2009-11-17	30.29	30.29	29.76	29.86	1760248
2009-11-18	30.13	30.32	29.83	29.96	2282762
2009-11-19	29.94	29.99	29.13	29.37	2097530
2009-11-20	29.40	29.40	28.95	29.10	2070588
2009-11-23	29.71	30.18	29.08	29.25	2505142
2009-11-24	29.33	29.44	28.94	29.02	1743667
2009-11-25	29.11	29.70	29.08	29.59	1267005
2009-11-27	29.25	29.49	29.00	29.34	769317
2009-11-30	29.49	29.67	29.25	29.65	2606585
2009-12-01	29.92	30.21	29.91	30.05	2076794
2009-12-02	30.17	30.71	30.10	30.51	2064330
2009-12-03	30.46	30.74	30.06	30.09	1296568
2009-12-04	30.35	30.73	29.81	30.18	1512475
2009-12-07	30.28	31.18	30.28	30.83	1935068
2009-12-08	30.87	30.87	30.35	30.40	1435037
2009-12-09	30.39	30.39	29.68	30.21	2248196
2009-12-10	30.33	30.82	30.33	30.49	1609217
2009-12-11	30.68	30.94	30.46	30.83	1239535
2009-12-14	30.99	31.32	30.87	31.17	1739047
2009-12-15	31.12	31.77	30.99	31.50	2000321
2009-12-16	31.71	32.04	31.53	31.63	1341886
2009-12-17	31.37	31.70	31.04	31.53	1189467
2009-12-18	31.61	31.77	31.38	31.62	1800795
2009-12-21	31.99	32.47	31.91	32.00	1412377
2009-12-22	32.22	32.25	31.82	31.89	1286825
2009-12-23	31.82	32.15	31.75	32.11	760192
2009-12-24	32.10	32.19	31.89	32.17	345239
2009-12-28	32.24	32.36	32.11	32.29	675774
2009-12-29	32.40	32.43	32.09	32.10	770810
2009-12-30	32.14	32.44	32.00	32.43	746259
2009-12-31	32.37	32.57	32.06	32.06	891061
2010-01-04	32.53	32.75	32.32	32.54	1652725
2010-01-05	32.63	32.63	31.85	32.18	1647055
2010-01-06	32.22	32.22	31.70	32.15	1307484
2010-01-07	32.06	32.26	31.37	31.69	3140272
2010-01-08	32.09	32.34	31.47	31.77	2699554
2010-01-11	31.90	32.00	31.50	31.74	1082479
2010-01-12	31.65	31.69	31.04	31.24	3105483
2010-01-13	31.22	31.76	31.20	31.69	1277277
2010-01-14	31.61	32.07	31.51	32.02	1268973
2010-01-15	31.99	32.24	31.70	32.16	2017188
2010-01-19	32.18	32.43	31.98	32.33	998446
2010-01-20	32.08	32.31	31.80	32.26	1499032
2010-01-21	32.15	32.54	32.00	32.10	2252344
2010-01-22	32.00	32.27	31.23	31.29	1615044
2010-01-25	31.45	31.62	31.21	31.42	1100979
2010-01-26	31.30	31.59	31.25	31.28	1045439
2010-01-27	31.21	31.53	31.01	31.49	1042300
2010-01-28	31.56	31.73	31.22	31.54	971568
2010-01-29	31.62	31.62	30.53	30.55	2446979
2010-02-01	30.72	31.38	30.55	31.19	2400600
2010-02-02	31.27	32.01	31.07	31.96	2634932
2010-02-03	31.85	32.23	31.69	32.07	1631523
2010-02-04	31.84	32.03	31.22	31.26	2043380
2010-02-05	31.20	31.35	30.20	30.80	2782788
2010-02-08	33.65	35.19	33.53	34.71	11448689
2010-02-09	34.76	35.28	34.47	35.06	4257000
2010-02-10	35.04	35.61	34.89	35.30	3308205
2010-02-11	35.33	36.19	35.06	36.14	2432554
2010-02-12	35.92	36.00	35.47	35.55	4321767
2010-02-16	35.84	35.98	34.76	35.03	3858138
2010-02-17	35.14	35.51	35.02	35.43	1485782
2010-02-18	35.33	35.82	35.18	35.76	1821421
2010-02-19	35.62	35.99	35.37	35.80	1565117
2010-02-22	35.91	35.92	35.42	35.52	1627927
2010-02-23	35.50	35.54	35.05	35.28	1284071
2010-02-24	35.48	35.54	35.11	35.48	1461064
2010-02-25	35.20	35.74	34.65	35.69	2058023
2010-02-26	35.53	35.99	35.41	35.78	1570682
2010-03-01	35.80	36.19	35.50	36.06	1668519
2010-03-02	36.16	36.68	36.05	36.61	2394367
2010-03-03	36.59	36.67	36.30	36.33	1665035
2010-03-04	36.31	36.73	36.31	36.73	1514484
2010-03-05	36.94	37.52	36.61	37.47	1363835
2010-03-08	37.47	37.73	37.29	37.50	1398475
2010-03-09	37.40	37.93	37.40	37.68	1147517
2010-03-10	37.67	38.01	37.43	38.01	1622987
2010-03-11	37.90	38.15	37.65	38.09	897985
2010-03-12	38.82	38.82	37.75	38.20	942214
2010-03-15	37.61	37.91	37.39	37.63	1839176
2010-03-16	37.68	38.13	37.64	37.85	1766945
2010-03-17	37.98	38.24	37.77	38.14	1404384
2010-03-18	38.21	38.34	37.92	38.10	1110668
2010-03-19	38.24	38.34	37.85	37.89	1436225
2010-03-22	38.01	38.30	37.80	38.25	1408436
2010-03-23	38.39	38.50	37.90	38.23	1177584
2010-03-24	38.15	38.29	37.79	38.06	1344460
2010-03-25	38.18	38.57	38.07	38.10	1809690
2010-03-26	38.14	38.68	38.11	38.41	1676373
2010-03-29	38.56	39.23	38.56	39.22	2225236
2010-03-30	39.23	39.59	39.03	39.05	1140664
2010-03-31	39.05	39.07	38.25	38.28	1372337
2010-04-01	38.55	38.78	38.12	38.36	1591438
2010-04-05	38.29	39.21	38.29	39.13	1282286
2010-04-06	39.19	39.19	38.49	38.93	1557458
2010-04-07	38.83	39.00	38.13	38.40	1089888
2010-04-08	38.32	38.75	38.00	38.67	870007
2010-04-09	38.80	39.00	38.44	38.93	1323722
2010-04-12	39.07	39.24	38.82	39.10	1007388
2010-04-13	39.24	39.43	39.07	39.31	965773
2010-04-14	39.33	39.58	39.22	39.52	1190617
2010-04-15	39.56	40.25	39.39	40.14	1301403
2010-04-16	40.40	40.53	39.78	39.85	2632372
2010-04-19	40.37	41.00	39.92	40.91	4462143
2010-04-20	41.21	41.50	40.73	40.95	1939317
2010-04-21	40.64	40.73	39.81	40.13	2152470
2010-04-22	39.88	40.46	39.67	40.41	1113507
2010-04-23	40.47	40.73	40.10	40.53	1378347
2010-04-26	40.69	41.00	40.39	40.41	1531338
2010-04-27	40.19	40.58	39.31	39.44	1983917
2010-04-28	39.46	39.76	38.75	39.03	1896528
2010-04-29	39.06	39.40	38.67	39.32	1569910
2010-04-30	39.32	39.58	38.32	38.36	2156335
2010-05-03	38.47	40.30	38.46	40.12	1996713
2010-05-04	40.18	40.35	38.78	38.94	3052885
2010-05-05	38.55	39.82	38.44	39.50	2650953
2010-05-06	39.34	39.90	36.00	39.29	4113647
2010-05-07	39.01	39.60	38.31	38.97	4268506
2010-05-10	40.39	40.90	39.90	40.80	2803993
2010-05-11	40.50	42.19	40.35	41.28	3952921
2010-05-12	41.55	42.49	41.48	42.40	2865128
2010-05-13	41.81	42.20	40.75	40.85	2131589
2010-05-14	40.25	40.59	39.60	40.28	2128619
2010-05-17	40.28	41.65	40.10	41.52	2811090
2010-05-18	41.60	42.59	41.11	41.62	3804834
2010-05-19	41.48	41.98	40.67	41.08	2265234
2010-05-20	40.11	40.64	39.50	39.77	3560899
2010-05-21	39.09	40.20	38.75	39.53	5255008
2010-05-24	39.51	39.93	39.27	39.31	2505846
2010-05-25	38.49	38.94	36.50	38.94	3281698
2010-05-26	39.48	40.18	39.31	39.55	3924270
2010-05-27	40.39	40.59	40.07	40.57	2480491
2010-05-28	40.67	40.84	39.92	40.15	1903580
2010-06-01	39.73	40.39	39.33	39.36	1453078
2010-06-02	39.57	40.30	39.23	40.30	1697970
2010-06-03	40.55	40.82	39.55	39.76	2379652
2010-06-04	38.85	39.85	38.60	39.14	2716543
2010-06-07	39.27	39.48	38.33	38.42	1787648
2010-06-08	38.41	38.73	37.39	38.11	3411719
2010-06-09	38.30	39.31	38.17	38.44	1673877
2010-06-10	39.00	40.63	39.00	40.57	3236059
2010-06-11	40.27	40.54	39.55	40.39	2386816
2010-06-14	40.75	41.21	40.48	40.51	1727101
2010-06-15	41.00	41.86	41.00	41.85	1445395
2010-06-16	41.61	43.03	41.41	42.68	2503397
2010-06-17	42.97	43.10	42.54	42.87	2129711
2010-06-18	43.01	43.39	42.74	42.88	1978455
2010-06-21	43.28	43.38	42.00	42.21	2400555
2010-06-22	42.36	42.67	41.17	41.27	2657082
2010-06-23	41.29	41.49	40.62	41.12	2591171
2010-06-24	42.18	43.71	41.55	42.86	9033865
2010-06-25	42.81	43.22	41.79	43.00	4663583
2010-06-28	43.06	43.51	42.56	42.96	1292292
2010-06-29	42.32	42.72	41.73	42.04	2377109
2010-06-30	41.90	42.39	41.04	41.10	2360179
2010-07-01	41.25	41.71	40.57	40.85	3674640
2010-07-02	41.06	41.06	40.19	40.45	2389557
2010-07-06	40.71	41.16	39.72	40.08	2522680
2010-07-07	40.01	41.11	39.92	41.05	2000112
2010-07-08	41.30	41.52	40.67	41.04	1461503
2010-07-09	41.23	41.66	40.91	41.59	1215284
2010-07-12	41.58	42.20	41.50	41.77	1248880
2010-07-13	42.18	42.47	41.81	42.17	1484214
2010-07-14	42.19	42.19	41.39	41.49	2799824
2010-07-15	41.50	41.79	40.70	41.09	2897332
2010-07-16	40.69	40.91	39.28	39.50	3541612
2010-07-19	37.94	40.00	37.65	39.35	4868416
2010-07-20	39.08	41.01	38.93	40.79	3367356
2010-07-21	41.00	41.10	39.26	39.34	4370776
2010-07-22	39.73	40.65	39.73	40.10	1527923
2010-07-23	40.11	41.03	40.10	40.95	1305872
2010-07-26	41.11	42.56	40.80	42.50	2437720
2010-07-27	42.46	42.55	41.88	42.09	1252122
2010-07-28	42.01	42.39	41.27	41.53	1201406
2010-07-29	41.55	42.37	41.02	41.83	1597333
2010-07-30	41.42	42.47	41.42	42.15	2410320
2010-08-02	42.80	43.21	42.69	43.09	1638204
2010-08-03	43.15	43.22	42.34	42.43	1246239
2010-08-04	42.51	43.62	42.35	43.56	1054769
2010-08-05	43.44	43.58	43.23	43.52	1162350
2010-08-06	43.00	43.32	42.42	43.32	1584939
2010-08-09	43.56	44.11	43.55	43.71	1305572
2010-08-10	43.32	43.86	42.95	43.73	1673492
2010-08-11	43.13	43.13	42.40	42.52	1046656
2010-08-12	42.01	42.66	41.79	42.48	1373247
2010-08-13	42.44	42.95	42.30	42.78	1579789
2010-08-16	42.40	42.86	42.18	42.79	814028
2010-08-17	43.15	44.17	42.97	43.87	1844224
2010-08-18	44.04	44.59	43.71	43.99	1181561
2010-08-19	43.85	43.89	42.53	43.01	1018391
2010-08-20	42.60	42.82	41.93	42.47	1232464
2010-08-23	42.67	42.95	42.19	42.19	1163949
2010-08-24	41.87	41.87	41.08	41.20	1708196
2010-08-25	40.92	41.12	40.14	41.02	2209857
2010-08-26	41.13	41.28	40.37	40.39	1378645
2010-08-27	40.55	41.07	40.02	40.94	2983881
2010-08-30	40.90	41.14	40.11	40.15	818668
2010-08-31	39.92	40.69	39.57	40.36	1857871
2010-09-01	40.67	41.80	40.64	41.67	1525087
2010-09-02	41.69	43.04	41.69	43.02	2155911
2010-09-03	43.51	43.70	42.91	43.49	1146677
2010-09-07	43.01	44.09	43.01	43.23	1700517
2010-09-08	43.27	43.98	42.94	43.03	1643574
2010-09-09	43.52	43.65	43.03	43.05	1428241
2010-09-10	43.15	43.38	42.96	43.34	1271076
2010-09-13	43.70	44.28	43.60	44.09	1071319
2010-09-14	44.07	44.17	43.75	43.90	649932
2010-09-15	43.73	44.50	43.52	44.36	935214
2010-09-16	44.30	44.48	43.90	44.43	948967
2010-09-17	44.51	45.13	44.50	44.70	2133644
2010-09-20	44.71	45.55	44.65	45.38	1366948
2010-09-21	45.53	45.53	44.86	45.00	1063957
2010-09-22	44.87	45.15	43.68	43.76	1424708
2010-09-23	43.50	44.24	43.22	43.72	1130354
2010-09-24	44.23	44.63	44.20	44.38	967389
2010-09-27	44.40	45.23	44.22	45.03	1171687
2010-09-28	45.03	45.37	44.25	45.21	733879
2010-09-29	45.01	45.11	44.35	45.04	954289
2010-09-30	45.26	45.85	44.33	44.51	1463372
2010-10-01	45.12	45.18	44.24	44.61	793255
2010-10-04	44.70	45.37	44.25	44.55	783797
2010-10-05	45.08	45.92	44.84	45.79	1175131
2010-10-06	45.75	46.04	45.52	45.80	1061411
2010-10-07	46.01	46.15	45.07	45.39	773477
2010-10-08	45.58	45.76	45.09	45.64	964973
2010-10-11	45.73	46.03	45.61	45.91	876875
2010-10-12	45.86	45.86	45.20	45.76	781085
2010-10-13	45.98	46.57	45.89	46.12	989572
2010-10-14	46.22	46.37	45.69	45.97	985877
2010-10-15	45.30	45.72	44.45	45.08	2653117
2010-10-18	48.00	48.78	46.70	46.81	3576937
2010-10-19	46.31	46.60	45.52	46.21	1870073
2010-10-20	46.31	46.60	45.87	46.25	1198146
2010-10-21	46.42	46.42	45.52	45.68	1636995
2010-10-22	45.76	46.03	45.70	46.00	847011
2010-10-25	46.12	46.75	45.82	45.96	931193
2010-10-26	45.82	46.18	45.55	45.92	1193537
2010-10-27	45.62	46.21	45.26	45.92	955907
2010-10-28	45.96	46.04	45.30	45.76	825946
2010-10-29	45.77	46.31	45.48	46.25	1193506
2010-11-01	46.47	46.79	46.25	46.65	976817
2010-11-02	46.98	47.40	46.72	47.32	1354651
2010-11-03	47.41	47.51	46.82	47.15	997963
2010-11-04	47.56	47.56	46.80	47.27	1272416
2010-11-05	47.34	47.40	46.84	47.26	876795
2010-11-08	47.09	47.37	46.80	47.32	611775
2010-11-09	47.40	47.46	46.48	46.67	902142
2010-11-10	46.72	46.92	46.32	46.55	1176181
2010-11-11	46.32	47.45	46.27	47.25	1130960
2010-11-12	47.00	47.24	46.50	46.82	518612
2010-11-15	47.07	47.17	46.62	46.66	521989
2010-11-16	46.41	47.15	45.71	45.97	781407
2010-11-17	45.77	46.53	45.68	46.42	644725
2010-11-18	47.08	47.55	46.92	47.22	649896
2010-11-19	47.22	47.79	47.07	47.79	722669
2010-11-22	47.71	47.80	46.97	47.22	1142489
2010-11-23	46.78	47.26	46.55	47.22	920348
2010-11-24	47.62	47.85	47.41	47.57	892890
2010-11-26	47.30	47.80	47.01	47.72	627250
2010-11-29	47.25	47.29	46.50	47.02	1620431
2010-11-30	46.73	47.99	46.64	47.66	2266081
2010-12-01	48.13	48.50	47.74	47.76	1193960
2010-12-02	47.93	49.05	47.79	49.04	1150043
2010-12-03	48.78	49.50	48.70	49.39	1114364
2010-12-06	49.40	49.66	49.01	49.28	1116582
2010-12-07	49.73	50.17	49.61	49.69	967224
2010-12-08	49.80	50.01	49.40	49.44	756858
2010-12-09	49.70	49.70	49.03	49.42	488913
2010-12-10	49.68	49.81	49.33	49.65	501418
2010-12-13	49.95	49.95	48.37	48.39	1262120
2010-12-14	48.50	49.75	48.50	48.79	835486
2010-12-15	48.91	49.00	48.44	48.63	682133
2010-12-16	48.74	49.38	48.49	49.26	796499
2010-12-17	49.34	49.49	48.91	49.44	1425039
2010-12-20	49.48	49.58	49.11	49.32	657318
2010-12-21	49.71	49.74	48.99	49.27	572523
2010-12-22	49.54	49.74	49.17	49.62	335087
2010-12-23	49.63	49.63	48.50	48.52	604811
2010-12-27	48.45	48.70	48.11	48.51	515875
2010-12-28	48.67	48.69	47.20	47.41	1013956
2010-12-29	47.59	48.29	47.40	48.25	583870
2010-12-30	48.20	48.46	48.10	48.29	1803566
2010-12-31	48.15	48.29	46.91	47.18	972141
2011-01-03	47.75	47.75	46.00	46.63	2466504
2011-01-04	46.58	46.59	45.31	46.01	1543010
2011-01-05	45.67	46.57	45.29	46.24	1429690
2011-01-06	46.33	46.33	45.38	46.05	1716845
2011-01-07	46.19	46.51	45.69	46.07	1552178
2011-01-10	45.98	46.22	45.61	45.98	1455188
2011-01-11	46.34	46.97	45.88	45.99	2376720
2011-01-12	46.20	46.21	44.96	45.04	2313529
2011-01-13	44.91	44.94	44.21	44.65	2224169
2011-01-14	42.86	45.33	42.54	44.49	6680681
2011-01-18	44.25	44.46	43.67	44.05	2737323
2011-01-19	44.10	44.82	44.01	44.55	1976702
2011-01-20	44.46	44.76	44.26	44.66	1397653
2011-01-21	45.00	45.28	44.55	44.61	1616743
2011-01-24	44.56	44.62	43.94	44.49	1941897
2011-01-25	44.44	44.54	43.81	44.43	1533357
2011-01-26	44.55	44.98	44.39	44.85	1412525
2011-01-27	44.77	45.09	44.61	44.98	1008131
2011-01-28	44.78	45.05	43.81	43.91	1098965
2011-01-31	44.09	44.31	43.80	44.09	1300980
2011-02-01	44.36	44.49	43.48	43.86	2360670
2011-02-02	43.79	44.21	43.09	43.39	1960640
2011-02-03	43.30	44.71	43.30	44.58	2098497
2011-02-04	44.76	45.05	44.44	44.82	1113868
2011-02-07	43.45	45.82	43.45	45.63	2188510
2011-02-08	45.59	45.85	45.21	45.83	766748
2011-02-09	45.72	46.02	45.30	45.51	1045582
2011-02-10	45.39	45.73	45.19	45.69	924384
2011-02-11	45.46	45.75	45.32	45.45	1171874
2011-02-14	45.27	45.27	44.91	45.08	1166048
2011-02-15	44.78	45.01	44.04	44.25	1657794
2011-02-16	44.49	45.00	44.22	44.76	2251875
2011-02-17	44.59	46.16	44.58	45.61	1482732
2011-02-18	45.52	45.86	45.52	45.74	911630
2011-02-22	45.26	45.57	44.83	45.02	1038946
2011-02-23	44.91	44.99	43.80	44.10	1516232
2011-02-24	43.97	44.33	43.48	44.04	1280120
2011-02-25	44.09	44.70	43.91	44.61	1022977
2011-02-28	44.65	45.10	44.53	44.90	1078153
2011-03-01	44.85	45.16	44.54	44.56	1335581
2011-03-02	44.33	45.10	44.12	45.00	942090
2011-03-03	45.26	46.27	45.21	46.13	841345
2011-03-04	46.15	46.67	46.01	46.59	1856284
2011-03-07	46.89	47.21	46.55	47.00	2050125
2011-03-08	47.15	47.49	46.93	47.33	1166383
2011-03-09	47.13	47.36	46.79	47.33	1073528
2011-03-10	46.91	47.27	46.65	46.92	1166841
2011-03-11	46.74	47.00	46.45	46.86	1214585
2011-03-14	46.66	47.00	46.38	46.68	959487
2011-03-15	45.98	46.36	45.58	46.04	1669934
2011-03-16	46.02	46.19	45.49	45.62	1288408
2011-03-17	46.23	46.25	45.69	45.77	1177878
2011-03-18	46.39	46.49	46.09	46.28	1112645
2011-03-21	46.58	46.99	46.43	46.70	772623
2011-03-22	46.62	46.70	45.97	45.98	688226
2011-03-23	45.96	46.37	45.38	46.22	475083
2011-03-24	46.34	46.94	46.15	46.88	586082
2011-03-25	46.90	47.51	46.67	47.22	520334
2011-03-28	47.24	47.37	46.75	46.75	467609
2011-03-29	46.77	47.02	46.41	46.84	2128053
2011-03-30	47.08	47.40	46.84	47.30	946219
2011-03-31	47.21	47.42	46.82	46.84	1067523
2011-04-01	47.16	47.61	47.16	47.39	1147938
2011-04-04	47.45	47.53	47.02	47.19	1010886
2011-04-05	47.02	47.15	46.27	47.12	2134429
2011-04-06	47.19	47.63	47.12	47.26	849497
2011-04-07	47.11	47.60	46.90	47.29	597687
2011-04-08	47.59	47.67	46.71	46.84	1079675
2011-04-11	46.86	47.42	46.77	46.93	834392
2011-04-12	46.51	46.86	45.55	45.67	1952334
2011-04-13	45.77	46.08	45.50	45.79	1449454
2011-04-14	45.41	46.00	44.10	44.40	4111122
2011-04-15	44.72	45.57	44.28	44.80	2213689
2011-04-18	44.25	44.62	44.00	44.31	1287779
2011-04-19	44.39	44.64	44.09	44.22	1127854
2011-04-20	44.78	45.03	44.41	44.91	1761646
2011-04-21	45.00	45.00	44.44	44.55	1293816
2011-04-25	44.42	45.67	44.11	45.66	1612241
2011-04-26	45.92	46.45	45.70	46.14	1581168
2011-04-27	46.12	46.33	45.95	46.21	1127596
2011-04-28	45.95	46.59	45.95	46.47	1003603
2011-04-29	46.59	46.93	46.45	46.84	1588290
2011-05-02	47.00	47.50	46.88	47.19	1581171
2011-05-03	46.96	47.15	46.65	46.94	1300928
2011-05-04	46.81	47.58	46.81	47.48	1350578
2011-05-05	47.09	47.92	47.06	47.30	1235371
2011-05-06	47.56	47.87	47.12	47.34	1009607
2011-05-09	47.28	47.44	46.91	46.92	638574
2011-05-10	46.87	47.73	46.87	47.61	603502
2011-05-11	47.61	47.93	47.46	47.72	1021654
2011-05-12	47.49	48.34	47.49	48.33	1301972
2011-05-13	48.32	48.43	47.96	48.05	854584
2011-05-16	47.86	48.10	47.75	47.81	641152
2011-05-17	47.59	47.86	46.84	46.93	1353749
2011-05-18	47.02	47.58	46.88	47.51	668905
2011-05-19	47.43	48.05	47.32	47.97	905814
2011-05-20	47.88	47.88	47.07	47.49	704607
2011-05-23	46.82	47.74	46.66	47.41	887482
2011-05-24	47.48	47.50	46.85	47.01	1012456
2011-05-25	46.74	46.97	46.36	46.74	729911
2011-05-26	46.77	46.77	45.71	46.38	1432579
2011-05-27	46.61	46.61	45.45	45.50	1203710
2011-05-31	45.81	46.00	45.57	45.74	2399341
2011-06-01	45.55	46.53	45.32	45.36	2713587
2011-06-02	45.47	45.74	44.96	45.02	1359230
2011-06-03	44.67	44.75	43.99	44.36	2140926
2011-06-06	44.17	44.44	43.87	44.35	1649431
2011-06-07	44.52	44.88	43.47	43.53	1594728
2011-06-08	43.50	43.57	42.94	43.02	908232
2011-06-09	43.15	43.61	43.03	43.32	749501
2011-06-10	43.06	43.20	42.63	42.67	818855
2011-06-13	42.72	43.18	42.70	42.91	1102989
2011-06-14	43.36	43.88	43.29	43.57	1082344
2011-06-15	43.21	43.70	43.14	43.60	1338219
2011-06-16	43.50	44.00	43.30	43.47	837243
2011-06-17	43.86	44.01	43.36	43.36	863321
2011-06-20	43.21	44.10	43.21	44.07	676900
2011-06-21	44.14	44.50	43.92	43.98	869405
2011-06-22	43.74	44.13	43.71	43.85	1261187
2011-06-23	43.42	43.86	43.19	43.65	1129520
2011-06-24	43.77	43.99	43.16	43.35	707188
2011-06-27	43.45	44.01	43.43	43.75	811556
2011-06-28	44.31	44.66	43.79	44.62	1054429
2011-06-29	44.74	44.80	44.14	44.35	806196
2011-06-30	44.41	44.60	43.80	43.93	2098447
2011-07-01	44.05	45.30	44.05	45.26	1448228
2011-07-05	45.31	46.01	45.20	46.00	1614485
2011-07-06	45.98	46.01	45.20	45.43	1380741
2011-07-07	45.71	45.94	45.26	45.68	997464
2011-07-08	45.13	45.21	44.07	44.65	1398029
2011-07-11	44.04	44.04	42.92	43.09	2320068
2011-07-12	42.98	43.61	42.98	43.25	1473844
2011-07-13	43.47	43.56	42.36	42.39	2026688
2011-07-14	42.59	42.59	41.25	41.31	4096101
2011-07-15	41.94	42.38	41.05	41.37	5872895
2011-07-18	41.09	41.30	39.31	39.40	7007817
2011-07-19	39.56	39.73	38.77	39.41	3821951
2011-07-20	39.40	39.67	39.17	39.37	1566850
2011-07-21	39.48	39.83	39.28	39.46	1891071
2011-07-22	39.78	40.73	39.66	40.50	2609358
2011-07-25	40.25	40.78	39.96	40.42	2832297
2011-07-26	40.53	40.60	40.11	40.30	1729095
2011-07-27	40.17	40.37	39.69	39.89	2718854
2011-07-28	39.76	40.34	39.50	39.70	1827935
2011-07-29	39.35	39.82	39.10	39.56	1977540
2011-08-01	39.79	39.86	39.03	39.43	2286101
2011-08-02	39.13	39.16	37.86	37.86	2227294
2011-08-03	37.94	38.82	37.64	38.67	2304991
2011-08-04	38.36	38.51	37.27	37.27	2257717
2011-08-05	37.63	38.10	36.38	37.25	2735013
2011-08-08	36.52	36.87	34.46	34.50	3035602
2011-08-09	34.96	35.73	33.82	35.68	4150574
2011-08-10	35.21	36.60	34.90	35.50	4150386
2011-08-11	35.79	37.35	35.56	36.95	3135203
2011-08-12	37.03	37.76	36.63	37.45	2065480
2011-08-15	37.72	38.01	37.34	37.88	1714275
2011-08-16	37.29	38.16	37.24	37.52	2458932
2011-08-17	37.84	38.07	37.30	37.52	2031122
2011-08-18	36.49	36.87	35.40	35.72	1979242
2011-08-19	35.35	37.27	35.18	36.43	2459264
2011-08-22	37.16	37.24	36.47	36.71	1414942
2011-08-23	36.80	37.69	36.33	37.59	2088573
2011-08-24	37.46	38.20	37.34	37.99	1620379
2011-08-25	38.26	38.38	37.05	37.05	1530095
2011-08-26	36.88	37.16	35.95	36.82	2023024
2011-08-29	37.19	37.90	37.00	37.68	2127581
2011-08-30	37.58	38.34	37.50	38.08	1588037
2011-08-31	38.29	38.92	38.09	38.74	2339200
2011-09-01	38.91	39.03	37.67	37.71	1476659
2011-09-02	37.01	37.25	36.43	36.49	952999
2011-09-06	35.51	35.78	35.00	35.50	2074221
2011-09-07	36.01	36.36	35.88	36.32	1827797
2011-09-08	35.98	36.63	35.92	36.38	1769293
2011-09-09	35.89	36.42	35.57	36.28	2114197
2011-09-12	35.73	36.00	35.13	35.79	3031800
2011-09-13	35.50	36.25	35.30	36.03	2444173
2011-09-14	36.26	37.42	35.70	37.06	3519245
2011-09-15	37.19	37.30	36.03	36.15	2142771
2011-09-16	36.30	36.71	35.69	36.02	4965134
2011-09-19	35.57	36.01	35.27	35.73	1320017
2011-09-20	35.86	35.97	35.29	35.35	1587897
2011-09-21	35.29	35.70	34.61	34.62	1519752
2011-09-22	33.77	34.38	33.21	34.21	3069853
2011-09-23	34.09	34.66	34.02	34.45	1703855
2011-09-26	34.75	35.13	34.22	35.08	1842975
2011-09-27	35.57	35.89	34.86	35.02	1933202
2011-09-28	35.01	35.22	34.01	34.07	1719269
2011-09-29	34.13	34.44	33.47	34.03	2065878
2011-09-30	33.63	33.78	32.57	32.61	2506053
2011-10-03	32.30	33.10	31.97	31.99	2426930
2011-10-04	31.57	33.00	31.36	32.27	2782361
2011-10-05	32.23	33.63	32.17	33.55	3031370
2011-10-06	33.64	33.66	33.19	33.51	1464238
2011-10-07	33.50	34.00	33.20	33.25	2394872
2011-10-10	33.68	34.77	33.61	34.74	1548105
2011-10-11	34.37	35.10	33.86	34.85	2258634
2011-10-12	34.99	35.22	34.45	34.84	2672227
2011-10-13	34.67	35.13	34.27	34.34	1907650
2011-10-14	34.43	34.77	33.80	34.75	1974754
2011-10-17	33.55	35.26	32.84	34.99	3552761
2011-10-18	34.09	34.97	33.50	34.75	3804310
2011-10-19	34.80	34.92	34.13	34.23	1516394
2011-10-20	34.29	35.05	34.28	34.95	1671612
2011-10-21	35.31	35.48	34.61	35.08	2167405
2011-10-24	35.22	36.91	35.12	36.88	2454521
2011-10-25	36.80	36.91	36.02	36.08	1734986
2011-10-26	36.52	37.45	36.02	37.17	2418080
2011-10-27	38.05	39.20	37.96	38.79	2619128
2011-10-28	38.53	38.72	37.53	38.07	2244213
2011-10-31	37.90	38.48	37.60	38.06	2186511
2011-11-01	37.10	38.36	36.75	37.91	2523000
2011-11-02	38.33	38.60	37.91	38.52	1986030
2011-11-03	38.75	39.02	37.95	38.94	1605242
2011-11-04	38.76	38.99	38.06	38.66	1057940
2011-11-07	38.59	39.01	38.19	38.70	1030526
2011-11-08	38.74	38.97	38.32	38.94	949063
2011-11-09	38.20	38.35	35.72	36.45	3325155
2011-11-10	36.76	37.16	36.21	36.75	1692453
2011-11-11	37.21	37.58	36.91	37.36	968394
2011-11-14	37.33	37.42	36.69	36.85	665158
2011-11-15	36.69	37.43	36.54	37.23	715836
2011-11-16	37.10	37.16	36.22	36.29	1207564
2011-11-17	36.34	36.36	35.29	35.42	1260770
2011-11-18	35.74	36.18	35.45	36.03	1027471
2011-11-21	35.80	35.80	34.71	35.09	1371255
2011-11-22	35.19	35.26	34.57	34.91	1012862
2011-11-23	34.75	34.78	34.14	34.26	1093014
2011-11-25	34.39	34.66	34.14	34.15	291169
2011-11-28	35.13	35.90	34.75	35.10	1041765
2011-11-29	35.27	35.51	34.76	34.77	907181
2011-11-30	35.73	35.98	35.51	35.81	1346198
2011-12-01	35.91	36.09	35.35	35.40	1181200
2011-12-02	35.77	36.47	35.55	36.04	1093312
2011-12-05	36.48	37.02	36.28	36.78	1210571
2011-12-06	36.90	37.35	36.36	37.13	1247902
2011-12-07	37.03	37.20	36.50	37.03	1244530
2011-12-08	36.85	37.32	36.37	36.42	1446336
2011-12-09	36.50	36.99	36.34	36.76	823200
2011-12-12	37.01	37.01	36.15	36.37	847017
2011-12-13	36.61	36.62	34.72	34.81	1511295
2011-12-14	34.90	34.90	33.80	33.85	1492539
2011-12-15	34.00	34.43	33.36	34.30	1860562
2011-12-16	34.53	34.68	33.80	34.02	2643529
2011-12-19	33.62	33.65	32.68	32.78	1933565
2011-12-20	33.08	33.31	32.60	32.77	2694120
2011-12-21	32.84	33.20	32.52	33.17	1562567
2011-12-22	33.05	33.14	32.13	32.16	2137651
2011-12-23	32.30	32.61	32.10	32.43	1009966
2011-12-27	32.45	32.46	31.90	32.14	1496230
2011-12-28	32.31	32.31	31.51	31.65	860138
2011-12-29	31.83	32.17	31.72	32.04	915127
2011-12-30	32.14	32.15	31.79	31.89	1371770
2012-01-03	32.26	32.57	32.02	32.14	2693897
2012-01-04	32.20	32.57	32.10	32.57	1758311
2012-01-05	32.48	32.94	32.40	32.64	2872907
2012-01-06	32.69	32.75	31.65	31.90	3105320
2012-01-09	32.06	32.59	32.01	32.48	2874971
2012-01-10	32.80	33.05	32.64	32.91	1880223
2012-01-11	32.93	33.28	32.70	33.25	1833387
2012-01-12	33.38	33.40	32.69	33.09	1782926
2012-01-13	32.82	33.35	32.49	32.69	2227864
2012-01-17	32.58	33.47	32.57	33.10	4308923
2012-01-18	32.89	33.19	32.56	33.07	2977297
2012-01-19	33.20	33.23	32.29	32.75	3774704
2012-01-20	32.79	32.92	32.47	32.75	1838273
2012-01-23	32.89	33.98	32.85	33.88	2295640
2012-01-24	33.86	34.37	33.81	34.27	2155470
2012-01-25	34.26	35.14	33.94	35.01	2144851
2012-01-26	35.20	35.40	34.73	34.90	1857195
2012-01-27	34.85	35.21	34.71	35.06	1781395
2012-01-30	34.60	34.62	34.12	34.46	2400464
2012-01-31	34.80	35.38	34.73	34.91	2167507
2012-02-01	35.21	35.61	34.81	34.90	2198018
2012-02-02	35.00	35.45	34.87	35.14	1874317
2012-02-03	35.74	36.11	35.59	35.86	1896173
2012-02-06	35.19	36.91	34.54	36.66	4066275
2012-02-07	36.70	36.70	36.29	36.41	1855655
2012-02-08	36.42	36.55	35.72	35.73	2063937
2012-02-09	35.99	36.87	35.78	36.59	3057173
2012-02-10	36.31	37.08	36.00	36.84	2433437
2012-02-13	37.00	37.63	36.55	36.70	2360188
2012-02-14	36.69	36.96	36.36	36.58	2452548
2012-02-15	35.97	36.38	34.56	35.48	2558701
2012-02-16	35.56	36.09	35.38	35.93	1570685
2012-02-17	36.28	36.43	35.83	36.18	1167533
2012-02-21	36.43	36.43	35.52	35.65	1096022
2012-02-22	35.47	35.64	34.45	34.52	2486935
2012-02-23	34.50	35.24	34.50	35.10	1299663
2012-02-24	35.22	35.46	34.76	34.86	1890269
2012-02-27	34.75	35.57	34.57	35.38	1586249
2012-02-28	35.53	35.87	34.96	35.26	1157780
2012-02-29	35.39	35.62	35.00	35.32	1726664
2012-03-01	35.66	35.71	35.23	35.40	1301305
2012-03-02	35.43	35.49	35.04	35.21	1237965
2012-03-05	35.23	35.75	35.11	35.65	1352513
2012-03-06	35.42	35.58	34.54	34.65	1840855
2012-03-07	34.85	34.85	34.41	34.58	1090685
2012-03-08	34.94	34.95	34.42	34.86	1074631
2012-03-09	35.03	35.25	34.88	35.18	657989
2012-03-12	35.25	35.67	35.22	35.41	862792
2012-03-13	35.61	35.74	35.29	35.68	690649
2012-03-14	35.72	35.77	35.27	35.46	711573
2012-03-15	35.60	35.71	34.78	35.51	1046269
2012-03-16	35.64	35.76	35.17	35.45	1496838
2012-03-19	35.41	36.44	35.34	36.35	1477812
2012-03-20	36.19	36.21	35.74	36.03	891758
2012-03-21	36.19	36.33	35.73	35.74	972001
2012-03-22	35.49	35.98	35.47	35.93	803091
2012-03-23	36.02	36.41	35.81	36.38	876812
2012-03-26	36.59	37.37	36.57	37.10	1307372
2012-03-27	37.12	37.70	37.02	37.34	1496172
2012-03-28	37.19	37.36	36.81	37.22	1788935
2012-03-29	37.14	37.28	36.92	37.14	1816730
2012-03-30	37.49	37.49	36.71	36.72	1207583
2012-04-02	36.86	37.55	36.73	37.29	1140165
2012-04-03	37.35	37.52	37.06	37.34	1117550
2012-04-04	37.13	37.24	36.90	36.95	1462555
2012-04-05	36.80	37.10	36.75	37.00	889832
2012-04-09	36.62	36.62	35.98	36.17	1238068
2012-04-10	36.17	36.22	35.42	35.56	1767727
2012-04-11	35.91	36.20	35.80	36.03	862518
2012-04-12	36.00	36.47	36.00	36.26	906546
2012-04-13	36.13	36.38	35.90	36.18	3932548
2012-04-16	35.60	36.08	34.99	35.76	6414512
2012-04-17	36.10	36.67	36.00	36.59	1002184
2012-04-18	36.67	36.67	36.11	36.33	1771933
2012-04-19	36.39	36.48	35.69	35.78	1544146
2012-04-20	36.11	36.40	35.81	35.92	2083233
2012-04-23	35.49	35.50	33.81	34.04	5350972
2012-04-24	33.96	35.39	33.96	35.13	3301581
2012-04-25	35.53	35.78	35.20	35.63	1942136
2012-04-26	35.87	36.59	35.55	36.49	2807272
2012-04-27	36.23	36.75	36.14	36.68	1559443
2012-04-30	36.70	36.86	36.42	36.74	1447611
2012-05-01	36.89	37.22	36.59	36.88	1745975
2012-05-02	36.81	37.11	36.50	37.04	1286240
2012-05-03	37.00	37.24	36.74	36.98	1094429
2012-05-04	36.18	36.62	36.00	36.09	2994870
2012-05-07	36.27	37.06	36.06	36.35	2902552
2012-05-08	36.09	36.20	35.34	35.93	1596439
2012-05-09	35.76	35.76	35.13	35.34	1202179
2012-05-10	35.71	35.87	35.20	35.48	1369702
2012-05-11	35.41	36.00	35.25	35.68	1263911
2012-05-14	35.27	35.54	35.00	35.10	1355172
2012-05-15	35.15	36.63	35.09	36.00	2333598
2012-05-16	36.36	36.55	36.00	36.15	1517657
2012-05-17	36.16	36.29	34.73	34.74	1220758
2012-05-18	34.75	34.98	34.14	34.24	1466234
2012-05-21	34.38	34.44	33.42	34.41	1559612
2012-05-22	34.52	34.66	34.25	34.47	1127364
2012-05-23	34.25	34.69	34.02	34.65	1005809
2012-05-24	34.35	34.89	34.20	34.59	3236644
2012-05-25	34.77	35.08	34.51	34.91	1072270
2012-05-29	35.33	35.84	35.13	35.52	1604890
2012-05-30	35.33	35.49	35.13	35.29	1570872
2012-05-31	35.33	35.73	35.08	35.42	2153708
2012-06-01	34.95	35.37	34.72	34.96	1773000
2012-06-04	34.89	35.16	34.15	34.54	1990382
2012-06-05	34.46	34.78	34.35	34.46	1735049
2012-06-06	34.83	34.97	34.58	34.88	1657910
2012-06-07	35.29	35.47	34.79	34.87	940047
2012-06-08	34.98	34.98	34.43	34.50	1994759
2012-06-11	34.77	34.81	33.81	33.86	1372260
2012-06-12	34.23	34.37	33.75	34.32	977967
2012-06-13	34.27	34.34	33.75	33.85	1443420
2012-06-14	34.00	34.34	33.82	34.06	1847503
2012-06-15	34.10	34.59	33.92	34.50	2435659
2012-06-18	34.35	34.50	34.11	34.45	856138
2012-06-19	34.74	35.17	34.53	34.78	1081805
2012-06-20	34.91	34.91	34.28	34.54	1281308
2012-06-21	34.74	34.90	33.84	33.95	1470483
2012-06-22	34.24	34.37	33.55	33.87	1426164
2012-06-25	33.73	33.73	33.04	33.16	1329959
2012-06-26	33.27	33.75	32.92	32.97	1395537
2012-06-27	32.43	33.06	32.21	32.27	4559584
2012-06-28	32.18	33.13	32.00	33.03	2182986
2012-06-29	33.64	33.95	33.54	33.87	1331234
2012-07-02	34.15	34.43	33.80	34.13	1186399
2012-07-03	34.14	34.31	33.54	33.86	857349
2012-07-05	33.96	34.49	33.80	34.37	1122251
2012-07-06	34.24	34.24	33.61	34.17	914924
2012-07-09	34.19	34.41	33.61	33.98	1183401
2012-07-10	34.17	34.17	33.27	33.66	1334123
2012-07-11	33.79	33.88	33.09	33.48	1100731
2012-07-12	33.28	33.40	32.82	32.88	1524960
2012-07-13	32.77	33.02	32.42	32.91	2210429
2012-07-16	32.83	32.94	32.29	32.35	1347107
2012-07-17	33.00	33.77	32.64	33.26	2777616
2012-07-18	33.15	33.68	33.03	33.27	1511479
2012-07-19	33.50	33.88	33.25	33.72	3251895
2012-07-20	33.56	34.09	33.34	33.84	4675102
2012-07-23	35.00	36.46	34.72	35.19	7029342
2012-07-24	35.38	35.80	34.73	34.96	2191917
2012-07-25	35.12	35.18	34.57	34.71	1578020
2012-07-26	35.10	35.42	34.75	35.33	1391101
2012-07-27	35.51	36.37	35.45	36.26	2026639
2012-07-30	35.94	36.37	35.59	36.31	1609136
2012-07-31	36.50	36.57	35.75	35.82	1172482
2012-08-01	36.16	36.17	35.65	35.68	1150427
2012-08-02	35.65	35.72	35.01	35.36	1335188
2012-08-03	35.92	36.31	35.60	36.07	1214201
2012-08-06	36.23	36.63	36.10	36.46	1467191
2012-08-07	36.77	36.99	36.54	36.80	1309184
2012-08-08	36.82	37.07	36.60	37.04	1034142
2012-08-09	37.06	38.31	36.93	37.37	1650319
2012-08-10	37.38	37.60	36.58	37.56	1152351
2012-08-13	37.78	37.89	37.21	37.58	992825
2012-08-14	37.77	37.98	37.48	37.64	803921
2012-08-15	37.61	38.00	37.52	37.72	1087709
2012-08-16	37.78	38.31	37.66	38.24	1396609
2012-08-17	38.30	38.60	37.97	38.24	1075321
2012-08-20	38.31	38.31	37.77	38.12	1180605
2012-08-21	38.30	38.32	37.83	38.00	754286
2012-08-22	38.04	38.04	37.62	37.75	621654
2012-08-23	37.65	37.73	37.14	37.29	934523
2012-08-24	37.07	37.49	36.96	37.49	1523457
2012-08-27	37.68	38.00	37.56	37.67	1066158
2012-08-28	37.53	37.73	37.28	37.50	1196491
2012-08-29	37.43	37.74	37.26	37.50	1207821
2012-08-30	37.46	37.59	37.02	37.40	1179068
2012-08-31	37.65	37.87	37.37	37.51	750098
2012-09-04	37.48	37.53	36.83	37.20	1262737
2012-09-05	37.10	37.24	36.75	37.13	792541
2012-09-06	37.33	38.15	37.33	37.95	1148200
2012-09-07	38.09	38.50	37.59	37.64	859432
2012-09-10	37.51	38.02	37.33	37.85	1214239
2012-09-11	38.07	38.59	37.56	38.56	1291510
2012-09-12	38.69	38.98	38.38	38.86	1628006
2012-09-13	38.90	39.20	38.53	39.07	1013890
2012-09-14	39.17	39.98	38.98	39.96	1719974
2012-09-17	38.90	39.30	38.73	38.96	1810867
2012-09-18	39.07	39.23	38.61	38.68	749174
2012-09-19	38.01	38.50	37.56	38.40	969387
2012-09-20	38.38	38.50	37.90	38.20	1047707
2012-09-21	38.33	38.58	37.94	38.01	1002188
2012-09-24	37.99	38.43	37.83	38.10	905549
2012-09-25	38.04	38.10	37.50	37.53	969384
2012-09-26	37.81	37.96	37.22	37.31	912756
2012-09-27	37.50	37.70	37.31	37.66	793841
2012-09-28	37.62	38.28	37.47	38.17	1202133
2012-10-01	38.13	38.15	37.63	37.91	1635799
2012-10-02	37.93	38.19	37.77	37.80	1415148
2012-10-03	37.94	38.08	37.20	37.41	1152468
2012-10-04	37.67	38.00	37.29	37.46	1105434
2012-10-05	37.64	37.95	37.51	37.76	1066618
2012-10-08	37.75	38.26	37.69	38.22	687657
2012-10-09	38.24	38.36	37.47	37.57	888907
2012-10-10	37.56	37.72	37.22	37.32	858836
2012-10-11	37.69	38.03	37.51	37.81	800103
2012-10-12	37.96	39.40	37.86	39.30	2524293
2012-10-15	38.12	38.33	37.61	37.75	3787663
2012-10-16	38.38	38.59	37.93	38.38	1759843
2012-10-17	38.59	39.39	38.25	38.96	1770424
2012-10-18	39.13	39.30	38.72	39.05	1409875
2012-10-19	39.11	39.47	38.34	39.05	3559010
2012-10-22	39.32	39.96	37.76	38.39	3924673
2012-10-23	38.11	38.25	36.76	36.78	2568138
2012-10-24	36.83	37.31	36.54	36.85	1578752
2012-10-25	37.22	37.44	36.54	36.57	1647040
2012-10-26	36.74	36.81	36.14	36.35	2191905
2012-10-31	37.00	37.04	35.94	35.99	2153649
2012-11-01	36.84	36.84	35.86	36.33	2617852
2012-11-02	36.63	36.72	35.47	35.58	2103789
2012-11-05	35.79	36.34	35.73	36.17	1401780
2012-11-06	37.56	38.66	36.75	37.79	7254645
2012-11-07	37.51	37.63	36.95	37.21	1703195
2012-11-08	37.03	37.58	36.93	37.25	1718459
2012-11-09	37.05	37.69	37.03	37.22	1179235
2012-11-12	37.42	37.62	36.81	36.95	966415
2012-11-13	36.99	37.51	36.95	36.98	1023388
2012-11-14	36.98	37.23	36.37	36.48	1085003
2012-11-15	36.40	36.76	36.07	36.34	1162953
2012-11-16	36.42	36.94	36.12	36.45	1061210
2012-11-19	37.14	37.65	36.77	37.40	1141585
2012-11-20	37.25	37.48	36.91	37.26	1389378
2012-11-21	37.44	37.74	37.20	37.68	1103154
2012-11-23	37.81	38.25	37.74	38.25	533420
2012-11-26	38.25	38.49	38.10	38.32	709995
2012-11-27	38.36	38.70	38.22	38.30	1003531
2012-11-28	38.01	38.56	38.00	38.54	936859
2012-11-29	38.49	38.86	38.08	38.60	976617
2012-11-30	38.70	39.01	38.28	38.46	1668941
2012-12-03	38.60	38.89	37.55	37.70	1340949
2012-12-04	37.69	37.82	36.65	37.32	1600368
2012-12-05	37.15	37.29	36.63	37.00	1857282
2012-12-06	37.01	37.33	36.99	37.22	1013155
2012-12-07	37.26	37.50	36.76	37.46	1092777
2012-12-10	37.48	37.63	37.05	37.60	1011756
2012-12-11	37.71	38.36	37.32	38.01	1217708
2012-12-12	38.07	38.24	37.68	37.77	1528183
2012-12-13	37.48	37.87	37.04	37.20	1010903
2012-12-14	37.23	37.31	36.83	36.97	1227011
2012-12-17	36.97	37.17	36.56	36.75	1662400
2012-12-18	36.92	37.11	36.65	36.72	1895349
2012-12-19	36.88	37.07	36.55	36.57	1721813
2012-12-20	36.76	36.84	36.13	36.60	1273397
2012-12-21	36.33	36.47	35.97	36.04	2022149
2012-12-24	36.30	36.88	35.63	35.89	687030
2012-12-26	35.83	35.97	35.27	35.39	1281349
2012-12-27	35.44	35.64	34.91	35.56	1182693
2012-12-28	35.51	35.60	35.06	35.31	1800300
2012-12-31	35.20	35.92	35.04	35.90	1071737
2013-01-02	36.37	36.38	35.30	35.82	2460891
2013-01-03	35.61	36.18	35.50	36.12	2271035
2013-01-04	36.28	36.44	35.65	35.74	2228857
2013-01-07	35.62	35.75	35.00	35.35	2372840
2013-01-08	35.26	35.49	35.01	35.38	2953378
2013-01-09	35.60	36.02	35.47	35.68	1728263
2013-01-10	35.98	37.35	35.68	37.07	5557755
2013-01-11	37.16	37.16	36.41	36.89	2704369
2013-01-14	36.83	36.89	35.96	36.56	1790953
2013-01-15	36.62	37.29	36.39	37.21	1992908
2013-01-16	37.21	37.88	37.00	37.57	2043194
2013-01-17	37.88	38.30	37.61	37.94	1746910
2013-01-18	38.15	39.10	37.96	39.01	3177494
2013-01-22	39.05	39.10	38.69	38.87	1640089
2013-01-23	38.90	39.00	38.00	38.12	2370719
2013-01-24	38.20	38.73	38.17	38.45	1873806
2013-01-25	37.42	37.66	36.60	37.31	7321878
2013-01-28	37.27	37.27	37.01	37.02	3041854
2013-01-29	36.98	37.27	36.80	37.22	1108010
2013-01-30	37.35	37.46	37.17	37.24	2551269
2013-01-31	37.21	37.43	37.03	37.37	1749614
2013-02-01	37.69	37.72	37.22	37.65	1555369
2013-02-04	37.43	37.62	37.25	37.43	1379088
2013-02-05	37.73	38.06	37.65	37.89	1055457
2013-02-06	37.80	38.28	37.72	38.17	1506532
2013-02-07	38.99	38.99	37.91	38.72	1808040
2013-02-08	38.86	39.84	38.76	39.84	2652841
2013-02-11	40.04	40.13	39.40	39.69	3309098
2013-02-12	39.79	40.02	39.68	39.89	2206512
2013-02-13	40.23	40.55	39.93	40.42	2341325
2013-02-14	40.24	40.95	40.22	40.88	2161961
2013-02-15	40.99	41.00	40.43	40.53	1924981
2013-02-19	40.73	40.93	40.32	40.91	1749455
2013-02-20	41.04	41.56	40.82	41.12	1427516
2013-02-21	41.62	41.62	40.75	41.12	1639702
2013-02-22	41.35	41.48	40.85	41.13	1164866
2013-02-25	41.33	41.49	40.09	40.11	2403836
2013-02-26	40.14	40.42	39.99	40.05	1460496
2013-02-27	40.01	40.62	39.99	40.52	1515133
2013-02-28	40.43	40.68	40.00	40.02	1494528
2013-03-01	40.10	40.43	39.88	40.11	2154667
2013-03-04	40.01	40.35	40.01	40.08	1433375
2013-03-05	40.29	40.84	40.29	40.70	1031526
2013-03-06	40.70	41.42	40.70	40.95	1664088
2013-03-07	40.91	41.47	40.89	41.06	930258
2013-03-08	41.30	41.75	41.07	41.67	778687
2013-03-11	41.68	42.28	41.38	42.28	1459056
2013-03-12	42.05	42.22	41.69	42.15	1008332
2013-03-13	41.55	41.98	41.30	41.81	1197633
2013-03-14	42.00	42.32	41.78	42.23	910248
2013-03-15	42.04	42.67	42.04	42.38	1271851
2013-03-18	42.06	42.37	41.80	42.22	637186
2013-03-19	42.41	42.45	41.57	41.83	962663
2013-03-20	42.02	42.38	42.02	42.24	730346
2013-03-21	42.19	43.08	42.02	42.89	1152438
2013-03-22	42.93	43.92	42.79	43.84	1809814
2013-03-25	43.97	44.14	43.39	43.67	1376132
2013-03-26	43.64	43.86	43.45	43.83	985356
2013-03-27	43.73	43.95	43.56	43.67	660371
2013-03-28	43.82	44.00	43.61	43.94	992982
2013-04-01	44.00	44.03	43.41	43.56	979962
2013-04-02	43.63	43.63	43.20	43.39	1006608
2013-04-03	43.43	43.61	42.92	43.03	1494167
2013-04-04	43.23	43.69	42.98	43.46	1034743
2013-04-05	42.87	43.34	42.57	43.33	1822240
2013-04-08	43.33	43.39	43.04	43.25	1124740
2013-04-09	43.25	44.01	43.08	43.91	860274
2013-04-10	44.03	44.75	43.80	44.71	1705585
2013-04-11	44.83	45.54	44.72	45.07	1456707
2013-04-12	44.83	45.10	44.33	44.91	713168
2013-04-15	44.65	45.03	43.68	43.80	839962
2013-04-16	43.92	44.38	43.79	44.33	723680
2013-04-17	44.36	44.39	43.34	43.74	1150820
2013-04-18	43.71	44.57	43.46	44.34	1346566
2013-04-19	44.36	45.12	44.05	45.02	1393772
2013-04-22	46.39	48.46	45.86	46.55	5200213
2013-04-23	47.00	47.80	46.46	47.76	1870142
2013-04-24	47.50	47.70	46.71	47.28	2169036
2013-04-25	47.42	48.40	47.26	47.76	1290400
2013-04-26	47.81	47.94	47.27	47.27	1350909
2013-04-29	47.02	47.68	46.90	47.65	1244104
2013-04-30	47.70	47.73	47.21	47.37	1156832
2013-05-01	47.50	47.74	46.67	47.05	1362325
2013-05-02	47.05	47.55	46.72	46.81	1240046
2013-05-03	47.10	47.39	46.96	47.22	1034355
2013-05-06	47.41	47.44	46.84	47.15	1218605
2013-05-07	47.04	47.52	47.00	47.46	1585637
2013-05-08	47.46	47.72	47.40	47.60	1119234
2013-05-09	47.70	47.89	47.42	47.59	1011482
2013-05-10	47.38	47.91	47.37	47.51	1183303
2013-05-13	47.48	47.74	47.22	47.46	1227929
2013-05-14	47.39	47.63	47.01	47.51	1875167
2013-05-15	47.55	47.78	47.37	47.61	1431602
2013-05-16	47.63	47.88	47.14	47.21	1060011
2013-05-17	47.33	47.94	47.33	47.91	932523
2013-05-20	47.94	47.97	47.59	47.70	735830
2013-05-21	47.90	48.72	47.79	48.46	1692122
2013-05-22	48.40	48.97	47.30	47.48	1499247
2013-05-23	47.06	47.21	46.50	46.97	1353687
2013-05-24	46.56	47.68	46.37	47.16	1319991
2013-05-28	47.63	48.00	46.64	46.72	928283
2013-05-29	46.45	46.69	44.22	44.45	4442700
2013-05-30	44.39	45.12	44.29	44.83	1239894
2013-05-31	44.46	45.02	44.44	44.48	1309135
2013-06-03	44.97	44.98	44.10	44.81	1067009
2013-06-04	44.78	44.98	44.14	44.66	1532028
2013-06-05	44.45	44.63	44.06	44.10	649263
2013-06-06	44.17	44.26	43.46	44.18	1231535
2013-06-07	44.30	45.04	44.13	45.00	972582
2013-06-10	44.99	45.12	44.51	44.59	1182411
2013-06-11	44.32	44.86	43.77	44.70	1203992
2013-06-12	44.90	44.99	43.80	43.81	960948
2013-06-13	43.89	44.44	43.73	44.32	800860
2013-06-14	44.39	44.64	44.00	44.09	794120
2013-06-17	44.24	44.91	44.12	44.31	998348
2013-06-18	44.38	44.87	44.37	44.75	679058
2013-06-19	44.58	45.33	44.58	44.88	1212573
2013-06-20	44.45	44.55	43.73	43.81	1117423
2013-06-21	44.14	44.54	43.85	44.34	1891130
2013-06-24	44.17	44.21	43.69	43.85	950926
2013-06-25	44.05	44.26	43.64	43.98	1236007
2013-06-26	44.45	44.59	43.80	44.13	1171067
2013-06-27	44.25	44.74	44.16	44.63	772436
2013-06-28	44.69	45.24	44.36	44.83	1353448
2013-07-01	44.95	45.76	44.77	45.73	1343095
2013-07-02	45.60	46.08	45.51	45.91	1274219
2013-07-03	45.80	46.20	45.63	46.03	517108
2013-07-05	46.41	46.62	45.84	46.61	538344
2013-07-08	46.70	47.21	46.65	46.71	1263462
2013-07-09	47.06	47.55	46.86	47.23	1008714
2013-07-10	47.06	47.23	46.54	46.95	1183494
2013-07-11	47.56	47.60	46.74	47.28	1065590
2013-07-12	47.28	47.75	47.28	47.64	841178
2013-07-15	47.78	47.84	47.24	47.45	912204
2013-07-16	47.41	47.55	46.91	47.16	1308759
2013-07-17	46.00	46.67	45.62	46.03	1979465
2013-07-18	46.20	46.55	46.06	46.48	1448652
2013-07-19	46.27	46.46	45.35	45.38	2423940
2013-07-22	45.12	47.97	44.90	46.87	3773084
2013-07-23	47.98	48.35	47.63	47.83	3351371
2013-07-24	47.72	47.93	46.84	47.12	1622369
2013-07-25	47.00	47.37	46.91	47.10	914426
2013-07-26	46.84	47.22	46.77	47.08	612683
2013-07-29	46.92	47.25	46.76	47.15	1646111
2013-07-30	46.86	46.97	46.07	46.40	1255425
2013-07-31	46.62	46.63	45.95	46.00	805791
2013-08-01	46.08	47.06	46.00	46.96	1585003
2013-08-02	46.97	47.17	46.75	46.99	876956
2013-08-05	46.80	47.01	46.71	46.80	616243
2013-08-06	46.68	46.87	45.96	46.26	1218717
2013-08-07	46.02	46.22	45.71	45.93	712455
2013-08-08	46.24	46.41	46.07	46.33	630601
2013-08-09	46.31	46.35	45.86	45.96	1036181
2013-08-12	45.58	46.21	45.13	45.35	2554940
2013-08-13	46.25	46.25	45.16	45.69	814090
2013-08-14	45.61	45.80	45.30	45.45	477085
2013-08-15	45.21	45.33	44.76	45.04	690017
2013-08-16	45.10	45.26	44.80	44.90	1314903
2013-08-19	44.93	45.28	44.73	44.89	1118337
2013-08-20	44.87	45.26	44.87	45.08	672607
2013-08-21	44.93	45.13	44.74	44.76	685817
2013-08-22	44.87	45.60	44.69	45.26	449915
2013-08-23	45.42	46.15	45.11	46.11	828037
2013-08-26	47.61	47.61	46.29	46.39	1529833
2013-08-27	46.07	46.16	45.54	45.56	794497
2013-08-28	45.56	45.72	45.33	45.64	681660
2013-08-29	45.43	45.94	45.40	45.63	948408
2013-08-30	45.69	45.72	45.15	45.58	1036214
2013-09-03	45.99	46.33	45.74	46.28	1253120
2013-09-04	46.31	46.82	46.19	46.73	1489430
2013-09-05	46.86	47.59	46.73	47.56	1634380
2013-09-06	47.50	48.54	47.35	47.99	1609277
2013-09-09	47.96	48.24	47.95	48.16	1364270
2013-09-10	48.24	48.67	46.92	47.17	2604763
2013-09-11	47.05	47.46	46.99	47.16	1179350
2013-09-12	47.04	47.16	46.46	46.50	1327994
2013-09-13	46.59	46.89	46.23	46.82	1100602
2013-09-16	47.40	47.65	47.11	47.39	864917
2013-09-17	47.39	47.93	47.39	47.76	687167
2013-09-18	47.78	48.80	47.56	48.67	2841265
2013-09-19	48.73	49.45	48.68	49.30	957063
2013-09-20	49.30	49.75	48.75	48.79	1533801
2013-09-23	48.83	48.91	48.15	48.52	1397540
2013-09-24	48.55	48.93	48.33	48.41	1062170
2013-09-25	48.40	48.59	47.62	47.90	1151275
2013-09-26	48.36	48.36	47.41	47.67	932673
2013-09-27	47.30	47.61	47.12	47.38	970460
2013-09-30	47.11	47.28	46.83	47.14	1089626
2013-10-01	47.05	47.78	46.98	47.62	1067778
2013-10-02	47.35	47.41	46.75	47.34	971257
2013-10-03	47.11	47.44	46.68	46.97	1027792
2013-10-04	46.90	47.46	46.82	47.43	804544
2013-10-07	47.11	47.32	46.45	46.63	962306
2013-10-08	46.63	46.65	45.73	45.93	1552135
2013-10-09	46.10	46.22	45.85	45.99	886449
2013-10-10	46.35	46.65	46.20	46.30	803887
2013-10-11	46.12	46.83	46.12	46.72	994875
2013-10-14	46.38	46.68	46.22	46.52	1798313
2013-10-15	46.33	46.56	45.77	45.99	1617840
2013-10-16	47.27	47.54	45.44	46.10	3918488
2013-10-17	45.75	46.85	45.75	46.83	1499046
2013-10-18	47.00	47.35	46.57	47.24	1906495
2013-10-21	48.93	51.68	48.71	49.72	5335653
2013-10-22	50.11	50.16	49.65	49.99	3184137
2013-10-23	49.99	50.39	49.13	50.07	2541006
2013-10-24	50.18	51.05	50.15	50.57	995013
2013-10-25	50.73	52.52	50.73	52.05	2998384
2013-10-28	52.11	52.47	51.84	52.13	1832541
2013-10-29	52.40	53.68	52.27	53.38	2208678
2013-10-30	52.98	53.37	51.97	52.25	1626449
2013-10-31	52.14	52.74	51.65	51.65	1410545
2013-11-01	51.68	52.39	51.36	51.84	954672
2013-11-04	52.03	52.51	51.70	52.24	1604456
2013-11-05	51.79	52.26	51.51	52.09	865002
2013-11-06	52.37	52.37	51.91	52.29	1162401
2013-11-07	51.70	52.16	50.42	50.60	1840434
2013-11-08	50.59	50.98	50.17	50.48	2721216
2013-11-11	50.51	51.60	50.51	51.25	1463586
2013-11-12	51.15	51.38	50.72	51.25	899460
2013-11-13	51.12	52.95	50.99	52.95	2595464
2013-11-14	52.75	53.00	52.42	52.74	915066
2013-11-15	52.62	52.97	52.23	52.73	955738
2013-11-18	52.85	52.93	52.02	52.08	826535
2013-11-19	52.14	52.23	51.62	51.78	853475
2013-11-20	51.88	52.14	51.73	51.90	969158
2013-11-21	52.15	52.25	51.59	52.10	888491
2013-11-22	51.78	52.93	51.50	52.88	1330011
2013-11-25	53.00	53.86	52.41	53.59	1812152
2013-11-26	53.72	53.91	53.37	53.75	1316674
2013-11-27	53.69	54.07	53.29	53.85	1015782
2013-11-29	53.73	54.11	53.71	53.82	340620
2013-12-02	53.98	54.14	53.54	53.66	1163270
2013-12-03	53.40	53.84	52.45	52.97	1426957
2013-12-04	52.67	52.88	51.01	52.07	4121343
2013-12-05	52.11	52.58	51.41	52.37	2764640
2013-12-06	52.77	52.92	51.70	51.76	1898462
2013-12-09	51.76	52.44	51.52	52.41	1489386
2013-12-10	52.29	52.69	52.07	52.25	974088
2013-12-11	52.29	52.42	51.56	51.61	898749
2013-12-12	51.42	51.85	51.37	51.48	938079
2013-12-13	51.45	52.11	51.37	51.76	598315
2013-12-16	51.76	52.02	51.11	51.31	791007
2013-12-17	51.08	51.61	51.00	51.53	850788
2013-12-18	51.70	52.48	51.13	52.45	1275367
2013-12-19	52.10	52.97	52.10	52.27	1662364
2013-12-20	50.22	52.72	50.22	52.49	1510681
2013-12-23	52.90	53.22	52.59	53.16	1591522
2013-12-24	53.33	53.75	53.20	53.45	449263
2013-12-26	51.00	54.25	53.19	54.16	1066544
2013-12-27	54.01	54.55	54.00	54.40	1177967
2013-12-30	54.43	55.05	54.39	54.97	892661
2013-12-31	55.16	55.16	54.69	55.01	776847
2014-01-02	54.89	55.18	54.56	54.58	2326340
2014-01-03	51.94	54.50	51.60	54.11	848568
2014-01-06	54.22	54.37	53.65	53.73	900279
2014-01-07	54.30	54.31	53.50	53.78	1461831
2014-01-08	53.78	53.89	53.31	53.72	1045746
2014-01-09	53.83	53.89	52.66	52.98	1750201
2014-01-10	52.97	53.43	52.68	53.04	1615913
2014-01-13	52.80	53.18	52.10	52.25	1249421
2014-01-14	52.44	52.54	51.91	52.31	1231495
2014-01-15	52.26	52.40	51.97	52.27	733381
2014-01-16	51.98	52.50	51.86	52.35	927303
2014-01-17	52.24	52.64	51.80	52.00	868043
2014-01-21	52.41	52.48	51.48	51.81	915798
2014-01-22	51.73	52.46	51.54	52.37	844254
2014-01-23	52.35	52.35	51.46	51.86	913427
2014-01-24	51.12	51.52	50.97	51.27	1522960
2014-01-27	51.28	51.71	50.87	51.10	1197675
2014-01-28	51.15	52.11	50.92	51.97	1905407
2014-01-29	51.41	51.64	50.51	50.82	1340296
2014-01-30	51.00	51.35	50.83	51.24	1074610
2014-01-31	48.75	49.30	47.72	49.12	4776746
2014-02-03	47.48	49.32	47.48	48.08	2313923
2014-02-04	48.30	49.17	48.01	48.68	1641802
2014-02-05	48.50	49.12	48.28	48.76	1716459
2014-02-06	49.04	49.94	48.98	49.66	2096246
2014-02-07	49.92	50.29	49.42	50.09	1775357
2014-02-10	50.94	53.68	50.09	52.36	6195559
2014-02-11	52.46	52.58	51.74	52.37	1854959
2014-02-12	52.12	52.35	51.86	51.95	2264369
2014-02-13	51.86	53.03	51.65	52.92	1148755
2014-02-14	52.94	53.03	52.46	52.82	841283
2014-02-18	52.81	52.99	52.32	52.96	1896108
2014-02-19	52.70	53.89	52.49	53.87	2261764
2014-02-20	54.04	54.46	53.81	54.27	1646725
2014-02-21	54.29	54.63	54.20	54.30	1257903
2014-02-24	54.65	55.02	54.41	54.48	2047795
2014-02-25	54.56	54.86	54.41	54.68	979935
2014-02-26	54.50	55.25	54.39	55.04	1257565
2014-02-27	54.96	55.18	54.73	55.03	1282526
2014-02-28	54.79	55.58	54.48	55.16	1367550
2014-03-03	54.84	55.08	54.46	54.65	769434
2014-03-04	55.04	55.58	54.79	54.96	1246412
2014-03-05	54.82	54.98	54.47	54.83	1067569
2014-03-06	54.98	55.32	54.81	55.08	866375
2014-03-07	55.32	55.60	54.73	54.77	967665
2014-03-10	54.80	54.90	54.49	54.84	631261
2014-03-11	54.67	54.78	54.41	54.50	1226212
2014-03-12	54.16	54.68	53.84	54.58	1283476
2014-03-13	54.81	55.19	54.28	54.64	1456990
2014-03-14	54.62	55.14	54.50	54.66	996132
2014-03-17	54.84	55.50	54.81	54.96	1175991
2014-03-18	54.93	55.49	54.80	55.06	845718
2014-03-19	55.21	55.37	54.35	54.74	873442
2014-03-20	54.54	55.07	54.47	54.93	808301
2014-03-21	55.36	55.51	54.67	55.20	2580617
2014-03-24	55.11	55.31	54.70	54.95	1130135
2014-03-25	55.15	55.22	54.35	54.59	1319083
2014-03-26	54.83	55.36	54.39	54.47	981486
2014-03-27	54.62	54.64	54.02	54.51	933136
2014-03-28	54.84	55.67	54.79	55.18	879145
2014-03-31	55.36	55.75	55.24	55.62	752873
2014-04-01	55.88	56.46	55.87	56.39	1214482
2014-04-02	56.36	56.72	56.11	56.29	1202238
2014-04-03	56.21	56.41	55.60	55.77	890291
2014-04-04	55.30	55.84	54.72	54.99	1292015
2014-04-07	54.95	54.98	54.31	54.52	1169185
2014-04-08	54.52	55.09	54.52	54.56	1255546
2014-04-09	54.72	55.26	54.66	55.09	846458
2014-04-10	55.02	55.17	54.23	54.30	1128082
2014-04-11	54.12	54.32	53.56	53.63	1038797
2014-04-14	53.84	55.17	53.31	53.65	1058311
2014-04-15	53.45	54.07	52.91	53.48	1307836
2014-04-16	53.67	54.02	53.60	53.85	828079
2014-04-17	53.91	55.05	53.72	54.61	1999820
2014-04-21	56.07	56.91	54.27	55.66	1563646
2014-04-22	55.70	55.98	55.27	55.30	957616
2014-04-23	55.41	55.58	54.68	55.04	1932947
2014-04-24	55.11	55.39	54.75	54.95	891779
2014-04-25	54.91	55.22	54.71	54.72	796736
2014-04-28	54.99	55.94	54.74	55.69	1696696
2014-04-29	55.32	55.50	54.95	55.18	875286
2014-04-30	55.13	55.34	54.65	55.25	1156680
2014-05-01	55.14	55.94	55.14	55.66	711968
2014-05-02	55.77	56.11	55.69	55.77	573035
2014-05-05	55.50	55.66	55.12	55.52	842760
2014-05-06	55.42	55.96	55.36	55.39	764675
2014-05-07	55.34	55.73	55.07	55.35	964767
2014-05-08	55.28	55.65	55.01	55.27	753286
2014-05-09	55.18	55.56	55.01	55.42	597967
2014-05-12	56.02	56.06	55.43	55.59	982377
2014-05-13	55.53	55.76	55.25	55.50	790625
2014-05-14	55.27	55.57	54.91	54.95	596154
2014-05-15	54.98	55.00	53.58	54.04	1573361
2014-05-16	53.90	54.37	53.59	54.19	644982
2014-05-19	53.86	54.34	53.77	53.87	793897
2014-05-20	53.73	53.85	53.14	53.34	586991
2014-05-21	53.43	53.82	53.18	53.70	621319
2014-05-22	53.65	53.96	53.59	53.70	664958
2014-05-23	53.59	53.88	53.50	53.85	970466
2014-05-27	53.90	53.90	53.16	53.53	1289809
2014-05-28	53.51	53.66	53.05	53.39	937782
2014-05-29	53.31	53.52	53.02	53.35	921690
2014-05-30	53.48	53.84	53.37	53.70	1046021
2014-06-02	53.56	53.69	52.09	52.18	1554186
2014-06-03	52.17	52.23	51.24	51.48	2199694
2014-06-04	51.35	52.13	51.08	52.09	1319512
2014-06-05	52.29	52.49	51.83	52.45	911534
2014-06-06	52.40	52.48	52.08	52.19	943727
2014-06-09	52.60	53.24	52.21	53.08	1424474
2014-06-10	52.89	53.15	52.65	53.09	1396297
2014-06-11	52.87	53.07	52.70	52.91	1146455
2014-06-12	52.59	52.89	52.35	52.46	1229193
2014-06-13	52.64	52.72	52.26	52.39	707723
2014-06-16	52.16	52.55	52.01	52.20	843119
2014-06-17	51.99	52.46	51.95	52.41	703449
2014-06-18	52.49	52.49	52.13	52.38	1066176
2014-06-19	52.43	52.72	51.97	52.44	929695
2014-06-20	52.68	52.78	52.27	52.65	1388128
2014-06-23	52.80	53.86	52.76	53.77	1639804
2014-06-24	53.86	53.93	53.37	53.53	915848
2014-06-25	53.06	53.84	52.78	53.05	919799
2014-06-26	53.05	53.09	52.25	52.85	638327
2014-06-27	52.64	53.29	52.64	53.25	595400
2014-06-30	50.82	53.75	52.72	53.05	683486
2014-07-01	53.11	54.04	53.02	53.82	971125
2014-07-02	53.71	54.01	53.50	53.65	772474
2014-07-03	53.68	54.29	53.68	54.12	507895
2014-07-07	53.76	54.00	53.54	53.58	761503
2014-07-08	53.41	53.86	53.32	53.58	1187242
2014-07-09	53.64	54.45	53.64	54.11	1016132
2014-07-10	53.47	54.17	53.47	53.73	1156805
2014-07-11	53.80	54.68	53.70	54.39	939993
2014-07-14	54.59	54.99	54.08	54.16	1219926
2014-07-15	53.87	54.29	53.53	53.53	1306317
2014-07-16	53.54	53.69	52.48	52.55	1911431
2014-07-17	51.80	52.99	51.66	52.92	2574102
2014-07-18	52.72	53.36	52.72	53.21	1032522
2014-07-21	52.26	52.49	51.30	51.78	3064797
2014-07-22	53.18	53.18	51.05	51.65	2288886
2014-07-23	51.49	52.16	51.14	51.17	1347685
2014-07-24	51.15	51.82	51.13	51.80	981509
2014-07-25	51.71	51.85	51.39	51.46	1445885
2014-07-28	51.39	51.68	51.05	51.14	1621865
2014-07-29	51.17	51.30	50.22	50.69	1269840
2014-07-30	50.47	50.85	50.09	50.69	845509
2014-07-31	50.47	50.78	49.87	49.95	828311
2014-08-01	49.90	49.95	49.36	49.60	1006679
2014-08-04	49.90	49.90	49.52	49.71	801365
2014-08-05	49.74	50.31	49.52	50.05	1274295
2014-08-06	49.78	50.45	49.83	50.27	1018822
2014-08-07	50.68	50.68	49.59	49.68	754405
2014-08-08	49.75	50.65	49.75	50.40	999224
2014-08-11	50.48	50.85	50.48	50.56	836691
2014-08-12	50.63	50.85	50.15	50.25	468721
2014-08-13	48.01	50.68	48.01	50.32	735439
2014-08-14	50.40	51.15	50.40	51.01	823335
2014-08-15	51.21	51.43	50.49	50.79	524663
2014-08-18	51.17	51.67	51.13	51.59	800305
2014-08-19	51.56	52.00	51.56	51.90	743947
2014-08-20	51.54	52.35	51.49	52.14	815315
2014-08-21	52.29	52.70	52.20	52.60	940207
2014-08-22	51.51	52.99	51.51	52.47	693572
2014-08-25	52.95	52.99	52.52	52.71	599012
2014-08-26	52.63	52.71	51.90	52.23	1167708
2014-08-27	52.40	52.64	51.98	52.26	894528
2014-08-28	52.12	52.37	51.76	52.12	528438
2014-08-29	52.20	52.74	52.04	52.66	792363
2014-09-02	52.73	53.02	52.48	52.67	763007
2014-09-03	52.87	53.26	52.77	53.26	1009406
2014-09-04	53.34	53.92	53.11	53.85	1158166
2014-09-05	53.65	54.11	53.57	54.02	775092
2014-09-08	54.00	54.25	53.85	54.00	626764
2014-09-09	53.79	54.11	53.57	53.67	1252197
2014-09-10	53.76	53.83	53.54	53.72	609112
2014-09-11	53.61	54.05	53.61	53.89	900097
2014-09-12	53.73	54.05	53.59	53.67	827757
2014-09-15	53.74	53.78	53.48	53.54	638076
2014-09-16	53.56	53.71	53.37	53.44	750287
2014-09-17	53.40	54.03	53.25	53.77	806823
2014-09-18	53.96	53.99	53.57	53.91	406648
2014-09-19	54.16	54.61	53.88	54.12	1292428
2014-09-22	54.12	54.33	53.37	53.41	714797
2014-09-23	53.32	53.47	52.87	52.94	498872
2014-09-24	52.93	55.78	52.86	54.95	2862825
2014-09-25	54.92	55.37	54.32	54.65	988255
2014-09-26	54.60	55.61	54.60	55.33	966475
2014-09-29	54.80	55.27	54.70	55.05	810945
2014-09-30	55.05	55.39	54.74	55.00	956406
2014-10-01	55.04	55.37	54.57	54.85	1535126
2014-10-02	54.78	55.34	54.54	55.26	739826
2014-10-03	55.59	56.06	55.39	55.42	933350
2014-10-06	55.59	56.09	54.89	55.10	1204395
2014-10-07	54.91	55.18	54.65	54.76	1257010
2014-10-08	54.80	55.61	54.65	55.52	804238
2014-10-09	55.51	55.96	54.81	54.85	748374
2014-10-10	54.97	55.49	54.51	55.00	970745
2014-10-13	54.90	55.21	54.58	54.66	1118217
2014-10-14	54.91	55.50	54.70	54.83	1111314
2014-10-15	54.18	54.89	53.42	54.33	1984726
2014-10-16	54.03	54.32	52.74	54.21	1763033
2014-10-17	54.51	54.80	53.85	53.85	2197582
2014-10-20	53.89	57.16	53.87	56.51	3106027
2014-10-21	56.84	58.04	56.46	57.72	2876684
2014-10-22	57.85	58.06	56.83	56.91	1470544
2014-10-23	57.43	57.83	57.30	57.48	1179150
2014-10-24	57.64	57.88	57.33	57.61	716139
2014-10-27	57.04	57.73	57.17	57.31	1062967
2014-10-28	57.45	57.83	57.16	57.73	916726
2014-10-29	57.79	57.97	57.31	57.62	678964
2014-10-30	56.97	57.52	56.74	57.18	911611
2014-10-31	57.73	57.96	57.37	57.53	1110555
2014-11-03	57.69	57.69	57.15	57.64	804027
2014-11-04	57.56	57.93	57.19	57.36	741718
2014-11-05	57.65	57.88	57.23	57.85	635091
2014-11-06	57.99	58.41	57.64	58.12	1041438
2014-11-07	58.03	58.39	57.72	57.98	854037
2014-11-10	57.91	58.19	57.02	57.08	1474212
2014-11-11	57.26	57.39	56.51	56.67	1375866
2014-11-12	56.58	57.57	56.51	57.47	1082304
2014-11-13	56.09	56.10	54.31	54.50	1906838
2014-11-14	55.50	55.87	53.74	54.02	1886069
2014-11-17	56.25	57.23	55.92	56.37	2112173
2014-11-18	56.19	56.65	55.86	56.12	1103857
2014-11-19	56.11	56.45	55.92	56.13	859109
2014-11-20	56.00	56.67	55.95	56.51	1119576
2014-11-21	57.08	57.20	56.45	56.69	1274702
2014-11-24	57.06	57.23	56.15	56.66	1587627
2014-11-25	56.89	57.65	56.79	57.54	1229585
2014-11-26	57.66	58.31	57.14	58.14	1272149
2014-11-28	58.70	59.42	58.48	59.20	750538
2014-12-01	58.62	59.00	57.43	57.46	1415406
2014-12-02	57.43	58.02	57.29	57.46	1082386
2014-12-03	57.31	57.62	56.84	57.08	905575
2014-12-04	56.98	57.24	56.64	56.75	1716626
2014-12-05	56.92	57.58	56.65	57.23	981467
2014-12-08	57.19	57.20	56.37	56.55	787774
2014-12-09	55.98	56.52	55.84	56.37	1493615
2014-12-10	56.38	56.83	55.49	55.55	1239316
2014-12-11	55.68	56.82	55.63	56.30	672981
2014-12-12	56.31	56.80	56.04	56.06	950027
2014-12-15	56.46	57.04	55.60	56.20	1206311
2014-12-16	56.05	57.30	56.05	56.90	1858682
2014-12-17	57.22	57.86	56.81	57.37	1357894
2014-12-18	58.06	58.37	57.58	58.36	1075832
2014-12-19	58.00	58.07	54.42	54.63	5091066
2014-12-22	54.82	54.99	54.00	54.33	1592877
2014-12-23	54.68	56.06	54.56	55.22	2225686
2014-12-24	55.56	55.74	55.22	55.25	331817
2014-12-26	55.20	55.78	55.10	55.54	463794
2014-12-29	55.49	56.40	55.49	55.90	1240743
2014-12-30	55.79	55.99	54.98	55.04	1144779
2014-12-31	55.12	55.47	54.92	54.99	885007
2015-01-02	55.45	55.82	54.57	54.97	842184
2015-01-05	54.74	55.30	54.60	55.13	1056856
2015-01-06	55.39	55.58	54.40	54.41	908517
2015-01-07	54.64	55.03	53.42	54.67	1899480
2015-01-08	54.94	55.02	53.75	55.00	1794438
2015-01-09	54.98	55.30	53.13	53.22	1516994
2015-01-12	52.92	53.01	52.30	52.61	1792460
2015-01-13	52.48	53.18	51.42	51.91	1418401
2015-01-14	51.72	52.40	51.57	52.20	1468082
2015-01-15	52.27	52.46	51.77	51.96	1288813
2015-01-16	51.87	52.58	51.83	52.54	1062277
2015-01-20	52.12	52.80	51.49	52.08	1668337
2015-01-21	51.92	52.87	51.80	52.82	1103609
2015-01-22	53.21	54.03	52.76	53.84	1140654
2015-01-23	53.57	55.18	52.70	54.94	2561209
2015-01-26	53.76	55.69	53.27	54.85	2473139
2015-01-27	54.30	55.02	53.69	54.65	1517004
2015-01-28	54.79	55.41	54.72	55.05	1146634
2015-01-29	55.06	55.90	55.00	55.77	1301669
2015-01-30	55.34	55.68	54.58	54.92	1307756
2015-02-02	54.68	54.91	53.90	54.70	1364405
2015-02-03	54.99	56.27	54.97	56.15	755509
2015-02-04	56.18	57.41	56.18	56.58	1315366
2015-02-05	56.55	56.78	55.89	56.13	1030086
2015-02-06	56.02	56.25	55.26	55.74	1548924
2015-02-09	58.40	60.66	57.20	59.66	4927588
2015-02-10	60.87	61.74	59.84	61.61	2820978
2015-02-11	62.01	62.43	61.11	61.20	1657151
2015-02-12	61.48	62.33	61.39	62.16	940872
2015-02-13	62.16	63.09	62.16	62.74	1436358
2015-02-17	62.58	62.99	62.06	62.47	1311693
2015-02-18	62.52	62.73	61.64	62.12	1216849
2015-02-19	62.26	62.41	61.50	61.78	1948632
2015-02-20	61.00	61.97	60.09	61.83	1668175
2015-02-23	61.98	62.02	61.55	62.02	1370490
2015-02-24	62.17	62.29	61.79	62.05	576063
2015-02-25	62.19	62.78	61.98	62.08	1041191
2015-02-26	62.00	62.60	61.83	62.50	607942
2015-02-27	62.60	62.77	62.00	62.32	730869
2015-03-02	62.45	63.47	62.39	63.15	697698
2015-03-03	62.80	63.18	62.47	62.72	711736
2015-03-04	63.26	63.31	62.11	62.43	645825
2015-03-05	62.62	62.85	62.14	62.43	782657
2015-03-06	62.25	62.26	61.41	61.65	1158633
2015-03-09	61.92	62.34	61.53	61.97	622465
2015-03-10	61.51	61.64	61.00	61.35	864466
2015-03-11	60.01	61.57	60.01	60.91	727001
2015-03-12	61.18	61.89	60.88	61.70	1182895
2015-03-13	61.82	62.50	60.22	60.73	1278359
2015-03-16	61.07	61.71	60.61	61.50	832653
2015-03-17	61.25	61.69	60.82	61.60	660642
2015-03-18	61.59	61.70	60.29	61.43	930946
2015-03-19	61.21	61.50	60.65	61.10	1308959
2015-03-20	61.32	61.49	60.81	61.08	2512611
2015-03-23	61.28	62.30	61.11	61.38	1128855
2015-03-24	61.57	62.06	61.32	61.49	898586
2015-03-25	61.60	61.65	60.68	60.68	1053786
2015-03-26	60.25	60.83	59.74	60.56	1012705
2015-03-27	60.43	61.51	60.06	61.03	783690
2015-03-30	61.50	62.65	61.13	62.57	1021478
2015-03-31	62.60	63.59	62.23	63.24	1437280
2015-04-01	63.14	63.95	62.56	63.79	1663649
2015-04-02	63.68	63.88	62.92	63.45	997287
2015-04-06	63.26	64.48	63.00	64.15	1053180
2015-04-07	64.15	64.43	63.26	63.61	1089598
2015-04-08	63.94	64.19	63.58	64.04	925827
2015-04-09	64.14	64.28	63.75	64.21	461305
2015-04-10	64.27	64.59	63.95	64.22	779650
2015-04-13	64.12	64.78	63.78	63.88	854096
2015-04-14	63.77	64.90	63.65	64.48	806262
2015-04-15	64.74	64.99	64.34	64.82	1208430
2015-04-16	64.81	66.32	64.17	66.05	1593491
2015-04-17	65.91	66.29	64.96	65.89	2173894
2015-04-20	70.00	74.36	69.66	74.16	7883616
2015-04-21	74.19	74.75	73.51	73.55	3901348
2015-04-22	72.97	73.34	71.71	71.73	3905126
2015-04-23	71.76	72.33	71.61	71.71	2025853
2015-04-24	72.45	72.46	71.41	71.61	1515756
2015-04-27	71.69	71.98	70.84	71.01	1050969
2015-04-28	71.11	71.36	70.33	71.11	1310704
2015-04-29	70.65	71.14	70.06	70.55	985646
2015-04-30	70.32	70.95	69.91	70.79	1319411
2015-05-01	71.15	72.22	71.11	71.66	1317501
2015-05-04	72.26	72.33	70.56	71.20	907463
2015-05-05	71.02	71.19	69.93	70.18	665581
2015-05-06	70.49	70.57	69.90	70.39	791983
2015-05-07	70.77	71.49	70.73	71.12	1178063
2015-05-08	71.57	71.89	71.08	71.22	552743
2015-05-11	71.56	72.26	71.24	72.00	1263576
2015-05-12	71.62	71.93	70.66	70.96	738337
2015-05-13	71.00	71.26	70.30	70.44	867101
2015-05-14	70.61	72.00	70.24	71.97	828881
2015-05-15	72.06	72.52	70.75	72.39	634391
2015-05-18	72.26	72.31	71.59	71.97	746408
2015-05-19	72.09	72.26	71.36	71.83	644859
2015-05-20	71.74	72.20	71.34	71.79	704026
2015-05-21	71.93	72.74	71.90	72.55	583123
2015-05-22	72.62	73.02	72.55	72.90	619257
2015-05-26	72.85	73.16	72.03	72.18	587291
2015-05-27	72.10	72.70	72.01	72.40	520421
2015-05-28	72.35	72.81	72.02	72.45	412843
2015-05-29	72.48	72.75	71.60	72.13	1023885
2015-06-01	71.95	73.01	71.53	72.39	627622
2015-06-02	72.06	72.65	71.54	72.17	615405
2015-06-03	72.72	73.25	72.26	72.78	1114530
2015-06-04	72.59	73.06	72.05	72.19	807477
2015-06-05	72.34	72.65	71.54	72.22	773350
2015-06-08	72.31	73.01	72.14	72.34	640488
2015-06-09	72.23	72.79	72.01	72.05	530931
2015-06-10	72.44	72.98	71.89	72.70	565048
2015-06-11	72.80	73.48	72.78	73.27	894287
2015-06-12	72.92	73.24	72.34	72.82	752863
2015-06-15	72.81	73.09	72.24	72.89	675917
2015-06-16	73.12	73.50	72.91	73.04	734279
2015-06-17	73.12	74.83	73.04	74.59	807631
2015-06-18	74.84	75.81	74.62	75.49	786247
2015-06-19	75.65	76.49	75.33	76.18	1390552
2015-06-22	76.64	77.25	76.17	76.63	658932
2015-06-23	76.95	77.99	76.93	77.77	1192668
2015-06-24	77.99	78.64	77.76	78.34	1402000
2015-06-25	78.58	78.91	78.05	78.42	1023204
2015-06-26	78.24	78.55	77.22	77.69	1367438
2015-06-29	77.39	77.72	75.53	75.60	947950
2015-06-30	75.90	76.14	74.69	74.79	1999819
2015-07-01	74.03	76.26	74.02	75.78	1858274
2015-07-02	75.57	75.97	74.84	75.92	1399765
2015-07-06	74.69	76.38	74.66	75.85	1403414
2015-07-07	75.52	76.23	75.12	76.16	1356044
2015-07-08	76.17	77.50	76.14	77.05	2135951
2015-07-09	77.44	77.68	75.85	75.94	1589455
2015-07-10	76.86	77.67	76.14	77.22	1629831
2015-07-13	77.27	78.31	76.80	78.22	1088435
2015-07-14	78.24	78.94	77.85	78.69	2423732
2015-07-15	78.58	78.66	77.89	78.07	1061672
2015-07-16	78.36	78.99	78.01	78.42	1064161
2015-07-17	78.42	79.00	77.30	78.25	2458945
2015-07-20	81.69	84.42	81.69	83.15	3994782
2015-07-21	81.89	81.89	79.96	80.42	3089625
2015-07-22	80.51	80.67	79.45	79.85	1437511
2015-07-23	79.92	80.27	79.05	79.28	1025976
2015-07-24	79.33	79.79	79.06	79.64	1179130
2015-07-27	79.63	80.13	79.11	79.51	1084804
2015-07-28	79.90	79.90	79.05	79.57	1135575
2015-07-29	79.77	80.92	79.30	80.76	1273375
2015-07-30	80.13	80.34	79.52	79.99	1034407
2015-07-31	80.02	80.15	78.60	78.74	1874195
2015-08-03	78.74	79.02	77.22	77.74	987023
2015-08-04	77.74	79.69	77.49	78.83	907902
2015-08-05	79.09	79.65	78.78	79.24	729446
2015-08-06	79.46	79.59	76.90	76.93	1588857
2015-08-07	76.85	77.94	76.50	77.41	1080075
2015-08-10	78.16	79.55	78.06	79.51	1120795
2015-08-11	78.71	79.28	78.43	79.13	1142440
2015-08-12	78.74	79.58	78.23	79.49	1127697
2015-08-13	79.65	80.88	79.43	80.55	766000
2015-08-14	80.82	81.00	80.14	80.71	519813
2015-08-17	80.20	80.90	79.74	80.62	569603
2015-08-18	80.42	80.66	79.84	80.38	654108
2015-08-19	79.89	80.01	79.01	79.58	739011
2015-08-20	78.67	79.93	77.84	77.86	806646
2015-08-21	77.45	77.49	75.18	75.18	1477575
2015-08-24	69.81	73.53	60.38	71.18	2396144
2015-08-25	72.67	73.40	71.49	71.53	2737188
2015-08-26	73.28	73.28	71.10	72.79	1860848
2015-08-27	73.49	75.40	72.68	75.14	1181301
2015-08-28	74.89	76.16	74.65	75.51	1088837
2015-08-31	75.08	75.77	74.51	74.59	1242901
2015-09-01	73.96	73.96	72.07	72.52	1127640
2015-09-02	74.55	75.14	73.88	74.51	2911414
2015-09-03	76.00	77.45	75.55	76.86	1811854
2015-09-04	75.92	76.43	75.20	75.37	1576845
2015-09-08	76.64	76.67	75.42	76.29	1314434
2015-09-09	76.91	77.13	75.13	75.28	991342
2015-09-10	75.20	76.67	75.01	76.03	742388
2015-09-11	75.66	76.81	75.24	76.75	759496
2015-09-14	76.75	78.26	76.49	77.58	966197
2015-09-15	77.47	79.41	77.47	79.08	1181163
2015-09-16	79.01	80.38	78.41	80.25	1133957
2015-09-17	79.09	79.86	77.30	77.51	1631169
2015-09-18	76.74	77.68	76.66	77.06	1390774
2015-09-21	77.49	78.28	76.70	77.19	769946
2015-09-22	75.96	76.56	75.04	75.55	1028626
2015-09-23	75.84	75.98	75.03	75.38	880341
2015-09-24	75.03	75.52	73.29	74.65	934713
2015-09-25	75.07	75.46	74.37	74.95	594084
2015-09-28	74.70	74.95	72.10	72.13	844970
2015-09-29	72.31	72.97	71.60	72.69	972402
2015-09-30	72.24	72.59	70.50	72.14	2280380
2015-10-01	72.49	72.80	70.74	71.68	1632295
2015-10-02	70.48	71.53	70.11	71.36	1202231
2015-10-05	71.94	73.87	71.91	73.64	1200645
2015-10-06	73.53	73.91	72.22	72.86	764384
2015-10-07	72.17	74.11	72.05	73.42	974474
2015-10-08	72.93	74.77	72.81	73.80	1317012
2015-10-09	73.99	74.67	73.55	74.35	933596
2015-10-12	74.15	74.66	73.78	74.44	972891
2015-10-13	74.27	75.49	74.11	74.13	1144707
2015-10-14	74.11	74.75	73.48	73.67	998395
2015-10-15	74.00	75.36	73.83	75.33	1181167
2015-10-16	75.58	77.91	74.63	77.78	2668609
2015-10-19	76.77	77.50	70.82	72.18	5353135
2015-10-20	71.93	74.21	71.35	72.94	2228414
2015-10-21	73.45	74.48	73.32	73.99	1538270
2015-10-22	74.36	76.78	74.29	76.76	2125810
2015-10-23	77.25	79.24	77.02	78.87	2546159
2015-10-26	78.25	79.43	78.14	78.31	1901969
2015-10-27	77.76	78.49	77.46	78.22	1212316
2015-10-28	78.24	78.50	77.49	78.18	825809
2015-10-29	77.44	77.83	76.93	77.75	690638
2015-10-30	77.52	77.72	76.82	76.83	1066103
2015-11-02	77.28	77.33	76.65	77.24	1151593
2015-11-03	77.09	77.51	76.97	77.23	1185395
2015-11-04	77.46	77.75	76.78	77.01	743412
2015-11-05	77.39	77.87	76.42	77.06	585957
2015-11-06	76.81	78.68	76.71	78.24	704445
2015-11-09	78.00	78.74	77.31	78.39	1173537
2015-11-10	78.66	79.89	78.37	79.81	913383
2015-11-11	79.87	79.93	78.21	78.57	1075610
2015-11-12	78.79	79.64	77.56	77.85	1210126
2015-11-13	77.52	77.69	75.72	76.01	1032860
2015-11-16	75.90	76.58	74.23	75.77	1386878
2015-11-17	75.32	75.82	74.12	74.76	1836646
2015-11-18	75.11	75.68	74.32	75.57	1288061
2015-11-19	75.68	77.00	75.22	75.60	1361717
2015-11-20	75.98	76.34	75.44	75.49	1334827
2015-11-23	75.60	76.84	74.06	75.19	1423278
2015-11-24	74.64	75.70	74.15	75.68	870049
2015-11-25	76.00	76.69	74.80	76.46	575899
2015-11-27	76.32	76.78	75.21	75.37	453858
2015-11-30	75.56	75.56	72.87	73.09	1858584
2015-12-01	73.74	73.93	72.07	73.13	1793482
2015-12-02	73.15	73.36	72.24	72.51	1142241
2015-12-03	72.99	73.15	69.69	70.41	3110146
2015-12-04	70.20	70.50	67.72	68.71	3050123
2015-12-07	68.85	69.44	68.58	68.85	1220807
2015-12-08	69.44	71.35	69.00	69.82	1627222
2015-12-09	69.25	70.35	67.88	68.41	1619451
2015-12-10	68.70	68.84	68.09	68.22	1626061
2015-12-11	67.66	69.18	67.50	68.37	2135779
2015-12-14	68.93	69.58	68.57	69.19	1594582
2015-12-15	69.83	70.77	68.92	69.19	1413834
2015-12-16	69.59	71.04	68.05	69.21	1526325
2015-12-17	69.15	69.21	66.33	66.39	1962796
2015-12-18	66.30	66.88	65.31	65.83	2456866
2015-12-21	66.46	66.82	64.91	65.31	1617972
2015-12-22	65.64	66.81	65.41	66.77	926276
2015-12-23	67.39	67.74	65.86	67.26	1801330
2015-12-24	67.11	68.09	67.00	67.62	417222
2015-12-28	67.40	67.88	66.80	67.65	641618
2015-12-29	68.02	68.77	67.48	68.43	921834
2015-12-30	68.30	68.62	67.47	67.50	572130
2015-12-31	67.37	67.87	67.22	67.36	892746
2016-01-04	66.34	66.98	65.52	66.96	1214899
2016-01-05	67.30	68.50	67.01	68.18	1661003
2016-01-06	66.77	71.10	66.61	69.89	3294965
2016-01-07	68.50	70.30	68.03	69.12	1808056
2016-01-08	69.25	69.57	67.91	68.04	1231000
2016-01-11	68.68	70.13	68.28	70.01	1275425
2016-01-12	70.29	70.98	69.82	70.83	1054513
2016-01-13	70.53	71.00	68.47	68.48	1309425
2016-01-14	68.95	70.72	68.30	70.20	1346386
2016-01-15	68.71	72.26	68.52	72.07	2433218
2016-01-19	72.64	72.77	69.25	70.45	1700312
2016-01-20	69.31	70.16	67.20	69.73	1514916
2016-01-21	69.89	72.31	69.17	71.95	1345475
2016-01-22	73.22	73.62	72.01	72.91	1036664
2016-01-25	72.72	73.23	70.74	70.91	1597862
2016-01-26	71.53	72.38	70.93	72.33	1031002
2016-01-27	72.60	72.94	70.69	71.16	840751
2016-01-28	72.07	72.65	70.63	72.35	954226
2016-01-29	72.34	74.32	71.70	74.28	1324478
2016-02-01	73.98	74.19	72.54	73.77	2351036
2016-02-02	74.09	75.96	73.45	74.34	2857752
2016-02-03	74.75	76.20	74.29	75.00	2384059
2016-02-04	74.58	78.45	73.86	75.90	4598263
2016-02-05	75.90	76.89	73.94	74.10	2478821
2016-02-08	74.36	75.87	72.32	75.11	3899740
2016-02-09	74.02	75.28	70.94	71.94	2495896
2016-02-10	72.26	72.67	71.58	72.17	1829857
2016-02-11	69.81	70.89	68.92	69.56	1678735
2016-02-12	70.00	70.45	68.60	70.08	2573213
2016-02-16	70.80	71.43	70.49	71.04	1410129
2016-02-17	71.97	72.70	71.22	72.05	1527896
2016-02-18	72.17	73.09	71.84	72.27	1513966
2016-02-19	72.19	72.29	71.20	72.08	1130372
2016-02-22	73.31	74.58	72.50	74.54	1007536
2016-02-23	74.10	74.85	73.98	74.51	1034573
2016-02-24	73.78	75.82	73.50	75.75	1019674
2016-02-25	75.68	76.21	74.66	76.13	867873
2016-02-26	76.50	77.05	76.00	76.45	672425
2016-02-29	76.44	76.57	75.14	75.87	798658
2016-03-01	76.07	77.49	75.51	77.44	770133
2016-03-02	77.28	79.01	76.50	77.44	1105183
2016-03-03	79.19	79.40	78.41	78.89	967770
2016-03-04	78.72	79.16	77.52	77.91	918331
2016-03-07	77.55	79.06	77.55	78.60	688884
2016-03-08	77.89	79.31	77.80	78.58	774394
2016-03-09	78.89	79.09	77.92	78.00	772352
2016-03-10	78.48	78.75	77.50	77.94	1045852
2016-03-11	78.42	78.76	77.70	77.98	1184571
2016-03-14	77.77	78.65	77.61	78.40	886204
2016-03-15	77.81	78.50	77.81	78.48	1561595
2016-03-16	78.45	78.87	77.96	78.39	717578
2016-03-17	78.33	79.21	77.83	78.61	1015714
2016-03-18	78.72	78.95	78.31	78.49	2242035
2016-03-21	78.21	78.77	77.41	77.85	901498
2016-03-22	77.81	78.34	77.51	78.08	733174
2016-03-23	77.98	78.33	77.42	78.07	720054
2016-03-24	77.63	77.98	77.11	77.30	1002440
2016-03-28	77.57	78.58	77.42	78.12	1241301
2016-03-29	77.83	78.31	77.64	78.23	888509
2016-03-30	78.69	78.98	78.31	78.55	751064
2016-03-31	78.55	80.33	78.55	78.55	1970719
2016-04-01	79.57	79.96	78.70	79.19	1110536
2016-04-04	79.37	80.44	79.29	79.70	988155
2016-04-05	79.74	79.99	77.78	77.80	1352098
2016-04-06	77.76	79.79	77.72	79.74	1041230
2016-04-07	78.99	79.52	77.63	78.46	1166766
2016-04-08	78.84	79.20	77.50	78.76	982367
2016-04-11	79.31	80.30	79.02	79.45	1050055
2016-04-12	79.81	80.98	79.36	80.94	1122373
2016-04-13	81.05	81.85	80.98	81.50	755117
2016-04-14	81.85	81.96	81.17	81.33	651249
2016-04-15	81.32	82.61	80.95	82.41	1513147
2016-04-18	87.34	88.00	84.57	87.18	3719309
2016-04-19	87.71	88.53	86.66	87.02	1772429
2016-04-20	85.22	86.78	85.18	86.50	1810854
2016-04-21	86.00	87.15	85.67	86.80	1196737
2016-04-22	86.91	87.67	86.75	87.43	1608011
2016-04-25	87.00	87.60	86.64	87.24	1123399
2016-04-26	87.28	87.73	86.69	87.63	954011
2016-04-27	87.19	87.98	87.12	87.16	729498
2016-04-28	86.23	86.96	85.07	85.32	860557
2016-04-29	85.26	85.30	84.22	84.64	709550
2016-05-02	85.43	86.34	84.72	85.59	736740
2016-05-03	85.09	85.57	84.82	84.89	491699
2016-05-04	84.58	85.24	84.05	84.28	746418
2016-05-05	84.29	84.41	83.36	83.55	1195037
2016-05-06	83.42	85.17	83.35	85.09	858070
2016-05-09	84.69	86.44	84.69	86.11	924614
2016-05-10	85.30	86.45	84.75	86.33	902209
2016-05-11	85.81	86.26	84.35	84.50	927262
2016-05-12	84.49	85.41	84.35	85.30	694334
2016-05-13	85.24	85.71	84.96	85.11	861786
2016-05-16	84.90	85.96	84.54	85.46	612209
2016-05-17	85.22	85.74	84.22	84.63	748434
2016-05-18	84.58	85.49	83.86	84.90	853179
2016-05-19	84.52	85.13	83.80	84.87	493847
2016-05-20	85.15	85.53	84.14	84.39	872524
2016-05-23	84.65	85.20	84.13	84.97	457684
2016-05-24	85.15	87.17	85.01	86.72	849633
2016-05-25	86.50	87.12	86.23	86.76	753580
2016-05-26	86.96	87.31	86.26	86.75	516883
2016-05-27	86.30	87.56	86.30	87.28	413728
2016-05-31	87.27	87.64	86.43	87.29	643804
2016-06-01	86.58	87.16	86.17	87.12	886201
2016-06-02	86.64	87.12	86.10	86.73	681799
2016-06-03	86.19	86.42	85.33	85.79	720936
2016-06-06	86.36	86.94	85.95	86.24	687739
2016-06-07	86.23	87.24	86.14	86.95	707578
2016-06-08	86.82	87.38	86.64	87.11	366502
2016-06-09	86.73	87.16	85.70	87.07	525288
2016-06-10	86.61	86.84	85.49	85.92	446746
2016-06-13	85.77	86.00	85.04	85.06	457674
2016-06-14	84.90	85.49	84.48	85.44	1208947
2016-06-15	85.59	86.77	85.46	86.02	741949
2016-06-16	85.49	86.25	84.59	85.89	710567
2016-06-17	85.82	85.92	84.86	85.42	787176
2016-06-20	86.75	87.10	86.05	86.15	601911
2016-06-21	86.28	86.82	85.69	85.82	972315
2016-06-22	85.94	86.83	85.65	85.87	514635
2016-06-23	86.64	86.66	85.53	86.20	1234443
2016-06-24	83.45	84.20	82.33	82.37	2621137
2016-06-27	81.88	82.02	80.34	80.61	983955
2016-06-28	80.90	83.02	80.68	82.76	1286230
2016-06-29	83.18	83.58	82.76	83.07	1825335
2016-06-30	82.74	84.13	82.58	83.99	2309475
2016-07-01	84.05	84.25	83.53	83.90	1046823
2016-07-05	83.33	83.57	81.74	82.33	1482735
2016-07-06	82.26	83.20	82.14	83.01	3448630
2016-07-07	83.24	83.81	82.43	83.11	1300977
2016-07-08	83.60	84.94	83.18	84.71	3082827
2016-07-11	84.95	85.90	84.95	85.50	727272
2016-07-12	85.74	87.00	85.74	86.25	1083432
2016-07-13	86.42	86.95	84.98	85.54	831095
2016-07-14	86.06	86.15	85.19	85.26	664880
2016-07-15	85.40	85.74	84.92	85.50	1418569
2016-07-18	83.50	84.25	78.53	79.82	7940295
2016-07-19	80.81	81.90	80.20	81.08	3289142
2016-07-20	81.50	81.67	80.73	81.33	2197395
2016-07-21	81.59	81.78	80.46	80.94	1288943
2016-07-22	80.84	81.04	80.28	80.40	1078467
2016-07-25	80.25	81.25	79.96	81.15	1734074
2016-07-26	81.19	81.60	80.41	80.88	1009632
2016-07-27	80.82	81.46	80.51	80.96	1203788
2016-07-28	80.43	81.09	80.20	80.99	991869
2016-07-29	80.73	81.55	80.56	81.23	953920
2016-08-01	81.03	81.67	81.00	81.02	882618
2016-08-02	81.11	81.44	80.25	80.40	1004684
2016-08-03	80.21	80.97	80.14	80.81	910281
2016-08-04	80.57	81.33	80.46	80.57	695108
2016-08-05	80.99	82.06	80.76	81.89	1098565
2016-08-08	81.66	82.22	81.38	81.74	628330
2016-08-09	81.80	82.44	81.33	81.51	745641
2016-08-10	81.64	82.13	80.98	82.12	655968
2016-08-11	82.21	82.92	81.94	82.85	675219
2016-08-12	82.79	82.82	82.12	82.42	620428
2016-08-15	82.41	82.75	81.66	81.79	734001
2016-08-16	81.72	81.85	80.46	80.85	962700
2016-08-17	80.90	81.19	80.40	81.06	660607
2016-08-18	80.97	81.19	80.50	80.67	662907
2016-08-19	80.32	80.82	80.21	80.69	616549
2016-08-22	80.37	80.96	80.37	80.72	726506
2016-08-23	81.17	82.48	80.68	82.14	708996
2016-08-24	82.26	82.26	81.11	81.21	414319
2016-08-25	80.92	81.16	80.58	80.82	435082
2016-08-26	80.94	82.14	80.84	81.36	638769
2016-08-29	81.30	81.76	80.95	81.59	374808
2016-08-30	81.63	82.25	81.41	82.22	690416
2016-08-31	81.96	82.22	81.40	81.74	712344
2016-09-01	81.43	81.92	80.78	81.62	553805
2016-09-02	81.92	82.95	81.83	82.91	570683
2016-09-06	82.92	83.25	81.98	82.71	805580
2016-09-07	82.69	82.93	81.90	82.64	555418
2016-09-08	82.58	82.68	81.27	81.30	781610
2016-09-09	80.84	81.04	79.82	79.93	900561
2016-09-12	79.30	80.22	79.08	79.96	999353
2016-09-13	79.55	79.78	77.51	77.90	1312713
2016-09-14	78.06	78.34	77.32	77.72	775723
2016-09-15	77.70	78.17	77.20	77.75	990278
2016-09-16	77.25	77.77	76.80	77.27	1535765
2016-09-19	77.40	78.25	77.02	77.33	736125
2016-09-20	77.81	78.04	77.27	77.37	576047
2016-09-21	77.71	79.06	77.64	78.97	616882
2016-09-22	79.65	79.86	78.75	79.40	724850
2016-09-23	79.38	81.10	79.38	80.16	790365
2016-09-26	79.98	80.05	78.99	79.37	1033731
2016-09-27	79.25	80.37	78.60	79.87	1030723
2016-09-28	80.15	80.30	79.36	79.61	861169
2016-09-29	79.59	80.33	79.03	79.39	917170
2016-09-30	79.34	79.76	78.86	79.33	1297069
2016-10-03	78.99	80.79	78.99	80.54	1125946
2016-10-04	79.17	80.92	79.17	80.42	1015532
2016-10-05	80.79	80.80	80.03	80.44	887337
2016-10-06	80.58	80.80	80.15	80.48	951289
2016-10-07	80.78	80.78	78.45	79.30	1587158
2016-10-10	79.88	79.99	79.26	79.78	1055534
2016-10-11	79.82	79.82	78.40	78.69	1114158
2016-10-12	78.55	78.68	77.40	77.64	1897772
2016-10-13	77.25	77.25	76.40	76.62	1568500
2016-10-14	77.10	77.90	76.14	76.16	2977594
2016-10-17	79.94	82.82	79.11	81.82	9315518
2016-10-18	82.08	82.69	80.34	81.45	2830492
2016-10-19	81.71	81.86	80.84	80.90	1618508
2016-10-20	80.94	82.69	80.60	82.47	1709160
2016-10-21	81.71	82.87	81.71	82.81	1619209
2016-10-24	83.39	84.25	83.24	83.88	1581702
2016-10-25	83.48	83.94	81.92	83.30	1224788
2016-10-26	83.28	83.30	82.16	82.54	636111
2016-10-27	82.64	82.89	82.05	82.81	1178078
2016-10-28	82.51	83.72	82.21	83.27	1115223
2016-10-31	83.45	84.40	83.26	83.41	1025291
2016-11-01	83.89	83.93	81.65	82.21	1261657
2016-11-02	82.13	82.60	80.91	81.06	976519
2016-11-03	81.44	81.82	80.36	81.28	1202307
2016-11-04	81.92	82.76	81.07	81.12	960216
2016-11-07	82.26	82.76	81.99	82.63	922060
2016-11-08	82.49	83.54	82.36	83.30	703344
2016-11-09	81.73	83.89	80.55	83.43	1153351
2016-11-10	83.76	84.64	83.25	83.90	1107284
2016-11-11	83.85	84.91	83.55	84.59	997820
2016-11-14	85.00	87.72	84.95	87.20	2078772
2016-11-15	87.10	87.32	85.06	85.43	1124396
2016-11-16	85.38	86.03	84.79	85.32	704208
2016-11-17	85.72	86.20	85.13	85.95	736910
2016-11-18	86.13	86.18	84.25	84.28	732450
2016-11-21	84.70	85.89	84.49	85.63	849192
2016-11-22	85.79	86.65	85.28	86.26	1073054
2016-11-23	85.96	87.11	85.96	86.89	744597
2016-11-25	86.96	87.96	86.64	87.94	418645
2016-11-28	86.54	86.75	85.12	85.45	1923481
2016-11-29	85.13	87.14	85.13	86.62	1256212
2016-11-30	86.68	87.12	85.34	85.39	1104673
2016-12-01	85.25	85.25	83.56	84.13	1188169
2016-12-02	84.03	84.74	83.57	83.98	881684
2016-12-05	84.64	85.42	84.24	84.38	956255
2016-12-06	84.60	84.98	83.96	84.44	963421
2016-12-07	84.45	86.69	84.08	86.52	1189572
2016-12-08	86.30	87.37	86.02	86.73	920265
2016-12-09	86.60	86.60	85.27	86.01	817843
2016-12-12	86.51	87.57	85.30	85.90	1216462
2016-12-13	85.55	86.71	84.68	85.50	1232235
2016-12-14	85.63	86.32	84.69	85.08	1449628
2016-12-15	85.31	85.31	82.37	82.88	1730454
2016-12-16	82.86	84.52	80.78	80.87	6199453
2016-12-19	80.10	81.26	78.75	79.82	2457080
2016-12-20	80.24	81.07	80.04	80.97	1111132
2016-12-21	80.88	81.33	79.86	80.01	873473
2016-12-22	79.68	79.68	77.34	78.72	1935067
2016-12-23	78.78	79.40	78.15	78.36	927928
2016-12-27	78.70	79.43	77.93	78.20	1170085
2016-12-28	77.90	78.00	77.38	77.62	927811
2016-12-29	77.79	78.53	77.20	77.93	1212340
2016-12-30	78.20	78.64	77.43	77.79	1049621
2017-01-03	78.11	79.85	78.11	79.80	1750046
2017-01-04	79.65	81.55	79.65	80.94	1881571
2017-01-05	80.65	84.19	79.31	83.71	3326729
2017-01-06	83.55	83.89	81.83	82.87	2195587
2017-01-09	82.99	83.40	82.17	82.60	1331273
2017-01-10	82.82	83.20	82.50	82.86	982708
2017-01-11	82.55	82.98	81.75	82.48	1339334
2017-01-12	82.26	83.92	81.31	83.45	1320811
2017-01-13	83.65	83.94	83.27	83.86	1155075
2017-01-17	83.70	85.22	83.56	85.17	1653940
2017-01-18	85.32	85.35	84.12	84.55	1828063
2017-01-19	84.91	85.27	83.59	83.77	918996
2017-01-20	84.05	84.71	83.63	83.99	950530
2017-01-23	84.13	84.60	83.62	83.92	969619
2017-01-24	84.05	85.65	84.05	85.45	1131670
2017-01-25	86.11	87.11	86.00	86.76	1473757
2017-01-26	81.12	82.10	80.22	81.51	4222847
2017-01-27	81.42	82.63	81.39	82.59	1649486
2017-01-30	82.00	83.48	81.57	83.37	1336400
2017-01-31	82.94	83.17	82.01	82.51	1828514
2017-02-01	82.48	82.59	81.80	82.13	1264981
2017-02-02	82.07	82.57	81.54	82.44	963763
2017-02-03	82.79	83.23	82.22	82.63	1856379
2017-02-06	94.11	96.34	93.30	94.31	12332733
2017-02-07	94.28	97.57	93.26	94.98	6446334
2017-02-08	95.16	96.73	95.00	96.62	2509516
2017-02-09	96.52	98.26	96.43	97.74	1775528
2017-02-10	97.73	98.00	97.04	97.63	1378553
2017-02-13	98.26	98.76	97.99	98.13	1766449
2017-02-14	98.36	98.59	97.54	97.80	1978689
2017-02-15	97.45	98.06	97.37	97.84	1010601
2017-02-16	97.90	98.20	97.29	97.64	894664
2017-02-17	97.50	98.64	96.82	98.50	1562528
2017-02-21	98.99	99.33	98.27	98.88	1563634
2017-02-22	98.82	98.96	98.31	98.82	1134534
2017-02-23	98.60	98.98	96.93	97.05	1038017
2017-02-24	96.87	97.79	96.50	97.78	1110256
2017-02-27	97.39	97.62	96.66	97.53	1082775
2017-02-28	97.52	97.95	96.80	96.87	1310162
2017-03-01	97.13	98.59	96.88	97.93	1502166
2017-03-02	97.88	98.61	97.29	97.53	1055930
2017-03-03	97.48	97.90	97.04	97.75	1027939
2017-03-06	97.51	97.82	97.01	97.04	867270
2017-03-07	96.79	97.77	96.79	97.20	1022252
2017-03-08	97.23	97.73	96.92	97.38	835992
2017-03-09	97.68	97.87	97.00	97.35	1001137
2017-03-10	97.88	97.88	97.23	97.47	949805
2017-03-13	97.41	97.90	97.27	97.69	913552
2017-03-14	97.88	98.73	97.49	98.18	943475
2017-03-15	98.32	99.83	97.93	99.51	1267114
2017-03-16	99.66	100.14	99.01	99.24	953711
2017-03-17	98.99	100.55	98.69	100.25	1341255
2017-03-20	100.22	101.08	99.53	100.55	1355341
2017-03-21	100.72	101.00	98.72	98.76	818593
2017-03-22	98.65	99.17	98.03	98.78	1492796
2017-03-23	99.15	100.23	99.00	99.93	998237
2017-03-24	100.01	100.46	99.72	99.97	887424
2017-03-27	99.28	99.70	98.75	99.05	1171478
2017-03-28	99.06	99.99	98.28	99.40	925242
2017-03-29	99.05	99.69	98.84	99.65	819505
2017-03-30	99.36	99.71	99.10	99.58	665058
2017-03-31	99.60	100.54	99.44	99.82	840430
2017-04-03	99.90	100.35	99.23	99.59	1323234
2017-04-04	99.23	99.81	97.61	97.85	865428
2017-04-05	98.01	98.21	96.33	96.56	2022976
2017-04-06	96.49	96.88	96.04	96.43	1598245
2017-04-07	96.69	96.77	95.54	95.75	971092
2017-04-10	95.87	96.14	94.76	95.78	805230
2017-04-11	95.43	96.33	94.87	96.29	849003
2017-04-12	96.21	96.99	95.65	96.46	946335
2017-04-13	96.11	96.53	95.46	95.50	916033
2017-04-17	95.74	96.19	95.07	95.83	709445
2017-04-18	95.76	96.19	95.41	95.69	673677
2017-04-19	96.16	96.51	94.98	95.51	982623
2017-04-20	96.02	96.56	95.52	96.01	1018419
2017-04-21	94.84	96.52	94.79	96.03	1997742
2017-04-24	102.28	104.14	99.68	101.70	5714965
2017-04-25	101.17	102.80	100.93	101.57	1713536
2017-04-26	101.37	101.99	100.90	101.04	1129647
2017-04-27	100.81	101.04	99.73	100.52	1284740
2017-04-28	100.30	100.36	98.50	99.11	1475383
2017-05-01	99.48	99.48	98.01	98.78	1317028
2017-05-02	99.40	100.03	98.99	99.67	977336
2017-05-03	99.65	99.92	98.67	99.08	826468
2017-05-04	99.30	99.71	98.91	99.37	786829
2017-05-05	99.60	100.22	99.12	100.20	488540
2017-05-08	100.45	100.77	99.65	99.75	430467
2017-05-09	99.60	101.20	99.43	101.19	1094170
2017-05-10	101.12	101.86	100.72	101.82	1090782
2017-05-11	101.27	101.52	100.45	101.38	588692
2017-05-12	101.06	101.55	100.85	101.37	472651
2017-05-15	101.23	101.82	100.88	101.29	502724
2017-05-16	101.13	101.21	100.60	101.02	650743
2017-05-17	100.55	101.08	99.41	99.47	713145
2017-05-18	99.35	99.83	98.62	99.53	668988
2017-05-19	99.57	101.58	98.27	101.05	748920
2017-05-22	100.68	102.08	100.50	101.26	782736
2017-05-23	101.65	101.73	100.51	100.98	608387
2017-05-24	101.73	104.11	101.54	103.96	1171370
2017-05-25	104.38	104.82	103.98	104.17	954325
2017-05-26	104.39	104.79	103.72	104.21	637496
2017-05-30	104.13	104.64	103.71	104.24	503571
2017-05-31	104.45	105.39	104.01	105.26	665011
2017-06-01	105.32	106.43	104.91	105.97	746053
2017-06-02	106.12	108.04	105.60	107.16	1058117
2017-06-05	107.04	107.88	106.60	107.80	1048067
2017-06-06	107.59	108.85	106.76	108.00	674720
2017-06-07	108.18	108.55	107.79	108.40	634249
2017-06-08	108.11	108.70	107.69	108.51	524875
2017-06-09	109.41	109.79	107.67	107.90	722866
2017-06-12	107.47	108.77	107.12	108.44	708704
2017-06-13	108.53	110.61	107.89	110.10	930835
2017-06-14	110.30	110.48	108.92	109.31	868457
2017-06-15	108.81	111.01	108.36	108.99	1711985
2017-06-16	108.21	110.35	108.21	109.64	1322217
2017-06-19	111.35	111.77	110.26	111.30	690743
2017-06-20	111.14	111.83	110.70	111.38	706199
2017-06-21	111.58	111.93	110.55	111.22	542707
2017-06-22	111.86	111.86	110.23	110.47	486794
2017-06-23	113.49	113.49	110.33	111.91	1470212
2017-06-26	112.16	112.24	110.94	111.84	813403
2017-06-27	111.54	112.09	110.29	110.42	936750
2017-06-28	110.73	111.96	110.22	110.82	612915
2017-06-29	110.69	110.89	108.94	110.06	846825
2017-06-30	110.98	112.08	110.47	111.51	768236
2017-07-03	112.09	112.34	110.22	110.74	381852
2017-07-05	110.42	113.00	110.24	112.00	741833
2017-07-06	111.26	112.34	110.34	111.12	643744
2017-07-07	111.55	112.19	111.15	111.93	463515
2017-07-10	112.03	112.75	111.07	112.13	427843
2017-07-11	112.45	112.50	111.17	112.30	528967
2017-07-12	113.21	113.27	112.19	112.97	414712
2017-07-13	112.77	113.41	111.72	111.74	695585
2017-07-14	112.24	113.41	112.02	113.14	453747
2017-07-17	113.31	113.39	112.61	112.84	466378
2017-07-18	112.86	113.68	112.29	113.40	466938
2017-07-19	113.63	114.53	112.95	114.04	584224
2017-07-20	114.26	115.00	112.34	114.90	640443
2017-07-21	114.81	116.20	114.72	115.95	1321097
2017-07-24	111.16	111.59	103.68	105.00	5715778
2017-07-25	107.39	107.62	104.32	106.32	3151481
2017-07-26	105.79	106.70	105.11	106.10	1141461
2017-07-27	106.29	106.65	105.00	106.64	968513
2017-07-28	106.08	106.25	105.16	105.74	1305443
2017-07-31	105.70	106.00	105.20	105.88	1344825
2017-08-01	106.08	106.80	105.53	105.95	1214409
2017-08-02	105.50	106.54	103.26	104.77	1540321
2017-08-03	105.13	105.72	103.41	103.94	1009154
2017-08-04	104.30	104.32	102.84	103.49	1000431
2017-08-07	103.65	103.86	102.92	103.02	825195
2017-08-08	102.99	103.36	101.25	101.43	1182400
2017-08-09	101.00	101.05	99.75	100.00	1575645
2017-08-10	99.56	99.97	97.68	97.82	1223853
2017-08-11	97.99	98.36	97.07	97.55	1515537
2017-08-14	98.48	99.00	98.00	98.24	943145
2017-08-15	98.29	98.66	97.75	98.33	907339
2017-08-16	98.25	99.60	98.12	98.96	882564
2017-08-17	98.64	99.03	97.12	97.16	835135
2017-08-18	96.73	96.91	95.12	95.51	1399735
2017-08-21	95.55	95.66	94.66	94.84	1729285
2017-08-22	95.00	95.14	94.39	94.55	2230546
2017-08-23	94.59	94.59	93.73	93.92	1615971
2017-08-24	94.17	95.40	94.06	95.05	1824855
2017-08-25	95.28	96.06	95.08	95.20	988235
2017-08-28	95.29	95.45	94.48	94.63	1091130
2017-08-29	94.37	95.23	94.32	94.83	1159221
2017-08-30	94.96	95.65	94.52	95.28	1117012
2017-08-31	96.00	98.31	95.94	98.25	1687514
2017-09-01	98.45	99.09	97.81	98.34	1071728
2017-09-05	97.37	97.46	95.16	95.52	1378609
2017-09-06	95.65	95.84	92.15	93.66	3335109
2017-09-07	93.65	94.20	92.37	92.67	1403536
2017-09-08	92.43	94.38	91.57	94.09	1356453
2017-09-11	94.98	96.53	94.57	95.80	1644190
2017-09-12	95.94	96.20	94.44	94.92	1682413
2017-09-13	94.65	96.08	94.52	95.96	658076
2017-09-14	95.38	95.93	94.64	95.07	880908
2017-09-15	95.02	95.95	94.66	94.84	1454306
2017-09-18	95.17	95.61	92.36	93.24	1796884
2017-09-19	93.04	96.88	92.91	94.99	1960819
2017-09-20	95.60	95.60	94.22	95.52	1304976
2017-09-21	95.54	95.66	94.35	94.84	1710810
2017-09-22	95.00	96.43	94.73	96.14	1548860
2017-09-25	96.17	97.05	95.50	96.60	1164639
2017-09-26	97.04	97.70	96.70	97.42	907275
2017-09-27	97.61	97.75	96.77	97.16	891460
2017-09-28	96.95	97.46	96.15	97.01	1030459
2017-09-29	97.00	97.87	96.82	97.67	934144
2017-10-02	97.35	97.74	96.75	97.65	1022928
2017-10-03	97.72	98.07	96.88	97.57	1045613
2017-10-04	97.52	97.95	97.09	97.68	711908
2017-10-05	97.94	98.58	96.49	96.58	1378534
2017-10-06	96.39	96.42	95.53	96.26	1325680
2017-10-09	96.50	97.26	96.12	96.62	628006
2017-10-10	96.53	96.89	96.08	96.19	644156
2017-10-11	95.90	96.83	95.90	96.61	908764
2017-10-12	96.44	96.97	96.22	96.60	798482
2017-10-13	97.17	97.77	96.52	96.62	967877
2017-10-16	96.60	97.25	96.30	97.13	1258950
2017-10-17	97.28	97.28	96.36	96.56	1507585
2017-10-18	96.51	96.93	96.30	96.72	821680
2017-10-19	96.67	97.04	96.13	96.67	876531
2017-10-20	97.32	98.93	97.10	98.19	2270294
2017-10-23	92.69	93.44	88.66	89.75	7220410
2017-10-24	91.67	93.99	91.50	92.96	4444986
2017-10-25	92.88	94.44	92.60	94.40	2730294
2017-10-26	94.94	95.46	94.23	94.93	2011365
2017-10-27	94.85	97.30	94.00	97.14	2576174
2017-10-30	96.96	96.96	95.40	95.47	2131861
2017-10-31	94.65	94.75	92.19	92.59	1944474
2017-11-01	92.90	93.33	90.32	90.47	1854222
2017-11-02	91.07	91.10	89.29	89.61	1403183
2017-11-03	89.15	91.01	89.10	90.69	1066255
2017-11-06	90.67	91.26	90.35	91.01	704526
2017-11-07	90.76	91.13	89.16	89.89	1362032
2017-11-08	89.82	89.90	88.21	89.01	1630737
2017-11-09	88.32	89.89	87.92	88.69	1637910
2017-11-10	88.83	91.59	88.76	91.45	1421909
2017-11-13	94.75	99.17	94.75	96.83	5588213
2017-11-14	96.22	97.30	95.64	95.98	2382967
2017-11-15	95.60	95.89	94.02	94.75	1424399
2017-11-16	93.91	96.34	93.50	95.90	967253
2017-11-17	96.07	96.90	95.70	95.89	1080805
2017-11-20	95.54	95.97	94.46	95.02	966871
2017-11-21	95.68	96.10	94.88	95.05	717510
2017-11-22	95.17	95.53	94.84	95.03	471770
2017-11-24	95.31	95.46	94.59	94.65	294009
2017-11-27	94.92	95.22	93.48	93.70	703750
2017-11-28	93.78	94.19	93.31	93.78	741532
2017-11-29	93.72	93.92	92.81	92.84	979252
2017-11-30	92.95	93.92	92.55	93.02	1074977
2017-12-01	92.64	92.87	90.19	91.84	949100
2017-12-04	92.32	93.86	91.45	92.14	1177521
2017-12-05	91.92	92.25	90.03	91.11	1637882
2017-12-06	91.03	91.86	90.75	90.81	1429369
2017-12-07	90.86	91.61	90.63	91.35	1023696
2017-12-08	91.56	91.95	91.03	91.36	933805
2017-12-11	91.16	92.65	91.00	91.67	859747
2017-12-12	91.59	92.32	90.78	92.02	973666
2017-12-13	92.39	96.00	92.03	95.45	2173995
2017-12-14	95.74	97.17	95.45	95.87	1283552
2017-12-15	96.39	96.85	93.93	94.07	2334356
2017-12-18	94.39	94.97	91.02	91.55	1660515
2017-12-19	91.63	91.97	90.24	91.67	1502605
2017-12-20	92.09	92.55	90.84	91.11	994238
2017-12-21	92.03	94.10	91.54	92.84	1094631
2017-12-22	92.69	93.71	92.58	93.55	775944
2017-12-26	93.89	93.91	92.28	92.80	551931
2017-12-27	92.95	93.28	91.19	91.67	1036141
2017-12-28	91.78	92.03	90.57	91.52	817330
2017-12-29	91.47	91.59	90.08	90.89	855374
2018-01-02	91.56	92.25	90.71	92.08	1223723
2018-01-03	92.27	92.27	89.95	91.29	1677455
2018-01-04	91.54	91.95	90.54	90.71	1291428
2018-01-05	91.18	92.78	89.99	92.41	1644281
2018-01-08	92.10	93.29	91.68	93.17	1257067
2018-01-09	93.44	95.17	93.00	93.94	1324757
2018-01-10	93.74	94.19	91.92	92.31	1240005
2018-01-11	92.09	92.62	90.60	92.41	1218920
2018-01-12	92.62	93.77	91.93	92.45	1328847
2018-01-16	92.58	92.88	91.30	91.39	1521299
2018-01-17	91.45	93.15	91.22	91.62	1386979
2018-01-18	90.91	92.14	88.30	90.52	1910398
2018-01-19	90.58	92.73	89.54	92.56	1860299
2018-01-22	92.34	92.49	89.69	90.86	1695293
2018-01-23	91.85	97.46	90.04	94.56	3606779
2018-01-24	94.42	96.93	93.25	95.77	2354240
2018-01-25	96.49	96.94	95.23	95.55	1475003
2018-01-26	95.53	96.11	91.47	93.39	2644910
2018-01-29	93.35	94.50	92.82	94.20	935486
2018-01-30	94.02	94.98	93.37	94.27	1351805
2018-01-31	94.42	94.91	93.86	94.57	947153
2018-02-01	94.34	96.30	93.46	95.74	1462026
2018-02-02	94.75	95.38	93.75	94.12	1823310
2018-02-05	94.01	94.44	91.30	91.33	1990865
2018-02-06	90.60	94.34	89.89	93.93	2692697
2018-02-07	92.50	103.39	92.10	102.22	7270568
2018-02-08	101.01	101.51	96.28	96.48	3362677
2018-02-09	97.70	98.98	95.04	97.73	2911493
2018-02-12	98.41	99.33	96.34	96.63	1312963
2018-02-13	96.43	97.39	94.73	95.56	1987931
2018-02-14	95.16	97.28	94.68	96.71	1370186
2018-02-15	96.77	97.82	95.62	97.36	1270626
2018-02-16	97.23	100.69	95.70	98.85	2570355
2018-02-20	98.52	98.95	97.25	97.77	1403662
2018-02-21	98.18	100.26	97.58	99.07	1916783
2018-02-22	98.80	99.06	96.98	97.31	1426147
2018-02-23	97.20	97.72	95.97	97.47	1289988
2018-02-26	97.81	98.90	97.36	98.52	1230915
2018-02-27	98.88	100.55	97.22	97.24	979621
2018-02-28	97.62	98.48	95.55	95.57	1397997
2018-03-01	96.06	96.86	94.22	94.40	1150848
2018-03-02	93.96	95.93	93.55	95.65	888361
2018-03-05	95.40	97.16	94.78	96.80	768123
2018-03-06	96.80	96.98	95.38	95.87	701800
2018-03-07	95.45	96.37	94.14	94.22	1152082
2018-03-08	94.02	94.29	93.06	93.38	864043
2018-03-09	91.08	92.15	89.84	91.46	3198328
2018-03-12	92.00	92.18	90.00	90.07	1980416
2018-03-13	90.54	90.91	89.15	89.35	1353487
2018-03-14	89.73	90.00	87.58	88.53	2079350
2018-03-15	88.38	88.64	87.30	88.15	1707500
2018-03-16	88.22	88.71	87.42	87.74	1928164
2018-03-19	87.11	87.29	85.99	86.45	1536402
2018-03-20	86.52	86.86	85.33	85.70	1636326
2018-03-21	85.98	87.16	85.42	86.60	1689307
2018-03-22	85.93	86.06	84.51	84.66	1957403
2018-03-23	85.25	85.94	84.06	84.22	1586624
2018-03-26	84.82	85.18	83.95	85.08	754793
2018-03-27	85.56	86.00	83.56	84.07	908708
2018-03-28	84.31	85.28	83.66	83.82	1052138
2018-03-29	83.96	84.86	83.96	84.30	1084264
2018-04-02	83.97	84.87	83.40	83.75	1454452
2018-04-03	84.23	84.66	83.61	84.25	1057914
2018-04-04	83.75	85.41	83.44	85.17	830651
2018-04-05	85.83	86.29	85.31	85.40	685624
2018-04-06	84.57	85.59	83.88	84.43	1024062
2018-04-09	84.98	86.10	84.35	84.45	984031
2018-04-10	85.49	86.34	84.93	86.09	1086084
2018-04-11	85.42	87.92	85.42	87.33	1094504
2018-04-12	87.41	87.71	86.36	86.83	975336
2018-04-13	87.03	87.92	86.62	87.76	1157532
2018-04-16	88.43	88.68	87.89	88.04	1140758
2018-04-17	88.84	89.06	86.00	86.06	1461814
2018-04-18	86.38	86.38	85.23	85.49	2303021
2018-04-19	85.46	85.74	83.45	83.99	2693495
2018-04-20	84.44	85.65	82.45	82.81	2775008
2018-04-23	79.25	86.88	79.00	86.12	9536690
2018-04-24	87.19	87.61	85.60	86.26	3022905
2018-04-25	86.42	87.34	85.92	86.97	1791886
2018-04-26	87.09	87.60	84.47	85.81	2443074
2018-04-27	86.06	88.48	86.00	87.36	1726865
2018-04-30	87.00	88.74	86.80	88.09	1468492
2018-05-01	88.00	88.08	85.67	87.39	2201641
2018-05-02	85.74	87.38	85.74	86.63	1173829
2018-05-03	86.41	86.74	85.31	86.11	1301027
2018-05-04	85.71	87.13	85.61	86.87	895896
2018-05-07	86.83	88.28	86.31	88.03	1383115
2018-05-08	87.68	89.16	86.77	87.30	1133195
2018-05-09	87.03	87.11	85.87	86.68	1041767
2018-05-10	87.14	87.74	86.46	86.97	630711
2018-05-11	87.24	87.97	86.75	87.25	883377
2018-05-14	87.25	87.41	86.35	86.63	790041
2018-05-15	86.27	87.55	86.27	87.17	759242
2018-05-16	87.36	88.45	87.20	88.28	766919
2018-05-17	88.09	89.21	88.04	88.67	812009
2018-05-18	88.58	89.05	88.17	88.71	873764
2018-05-21	88.85	88.85	87.07	87.37	750404
2018-05-22	87.46	88.55	87.46	87.56	633518
2018-05-23	87.30	87.87	87.15	87.74	460040
2018-05-24	87.76	88.10	87.11	87.78	465876
2018-05-25	88.00	88.44	87.50	87.64	633591
2018-05-29	87.38	87.50	86.38	86.98	1031559
2018-05-30	87.20	87.30	86.69	86.81	699526
2018-05-31	86.96	87.22	86.41	86.75	1195861
2018-06-01	87.22	87.62	86.28	87.09	994692
2018-06-04	87.34	88.69	87.24	88.65	745253
2018-06-05	88.43	88.63	86.94	87.06	1135087
2018-06-06	87.18	88.44	86.75	88.43	941167
2018-06-07	88.45	89.69	88.25	88.81	656323
2018-06-08	88.82	90.50	88.82	90.33	648558
2018-06-11	90.37	90.88	90.05	90.43	443634
2018-06-12	90.57	91.26	90.17	91.21	837348
2018-06-13	91.03	91.55	90.41	90.75	1052023
2018-06-14	91.08	92.02	90.90	91.61	1264313
2018-06-15	91.62	91.62	90.33	91.28	1864075
2018-06-18	91.50	91.91	90.43	91.11	1150685
2018-06-19	90.29	90.41	88.15	90.00	1716265
2018-06-20	90.42	91.57	89.26	91.30	976563
2018-06-21	91.36	91.88	90.60	91.60	873143
2018-06-22	91.84	92.22	91.26	91.68	980892
2018-06-25	91.19	91.52	90.19	91.02	863191
2018-06-26	91.30	91.60	90.60	90.95	654088
2018-06-27	91.22	91.45	90.44	90.94	1320535
2018-06-28	91.05	92.02	90.96	92.01	1393315
2018-06-29	92.99	93.00	91.68	92.31	1786053
2018-07-02	91.75	93.05	91.70	93.02	2397806
2018-07-03	92.87	93.34	92.61	93.16	1126945
2018-07-05	93.16	95.38	93.16	95.31	1930846
2018-07-06	95.77	96.26	95.44	96.05	1141764
2018-07-09	96.19	97.04	95.78	96.74	985126
2018-07-10	96.78	97.38	96.47	96.59	1052641
2018-07-11	95.96	97.14	95.96	96.73	807044
2018-07-12	97.11	97.54	96.95	97.40	794464
2018-07-13	97.18	97.53	96.01	96.52	675607
2018-07-16	94.45	95.14	93.67	94.35	2469711
2018-07-17	93.99	94.51	93.47	94.02	1669480
2018-07-18	93.95	94.35	93.15	93.64	823309
2018-07-19	93.63	94.10	92.46	93.69	1243341
2018-07-20	93.39	94.05	92.57	93.93	1629637
2018-07-23	104.78	107.58	100.08	106.04	9757436
2018-07-24	105.19	105.97	100.43	101.11	3966990
2018-07-25	101.01	102.06	100.56	101.67	1494126
2018-07-26	100.55	101.92	99.84	100.86	1749716
2018-07-27	100.94	101.55	99.70	101.31	1526873
2018-07-30	100.86	101.18	99.01	99.20	1064223
2018-07-31	98.77	99.93	96.17	99.61	1389717
2018-08-01	99.38	99.38	97.97	98.82	785031
2018-08-02	98.81	99.92	98.27	98.66	995566
2018-08-03	99.00	100.50	98.30	99.53	793523
2018-08-06	99.35	99.70	98.75	99.21	837267
2018-08-07	99.41	99.58	98.65	98.96	466366
2018-08-08	99.40	99.44	97.32	97.68	681129
2018-08-09	97.70	98.68	97.24	98.33	595752
2018-08-10	97.77	98.38	97.22	97.82	621737
2018-08-13	98.36	98.36	97.40	97.94	492697
2018-08-14	98.02	98.72	97.90	98.13	548273
2018-08-15	97.90	98.89	97.39	98.71	705008
2018-08-16	98.71	98.76	97.64	98.24	669121
2018-08-17	98.31	99.13	98.12	98.53	930071
2018-08-20	98.79	99.93	98.45	99.65	719761
2018-08-21	99.66	101.42	99.65	100.13	1042657
2018-08-22	99.83	100.78	99.45	100.49	504295
2018-08-23	100.49	100.82	99.48	99.93	492550
2018-08-24	100.31	101.23	99.74	100.99	563002
2018-08-27	101.40	102.02	101.21	101.71	679017
2018-08-28	101.48	102.52	101.48	101.85	736288
2018-08-29	100.83	101.66	99.65	100.82	611458
2018-08-30	100.89	101.27	99.70	99.79	532417
2018-08-31	100.11	100.68	98.07	99.31	973945
2018-09-04	98.75	99.51	98.65	99.29	1108609
2018-09-05	99.25	100.55	99.25	100.09	1243386
2018-09-06	100.24	101.61	100.24	101.03	899518
2018-09-07	100.79	101.25	100.25	101.00	824296
2018-09-10	101.28	103.04	101.28	102.89	1071064
2018-09-11	102.66	103.42	101.22	101.57	604114
2018-09-12	101.39	103.43	101.21	102.88	851327
2018-09-13	103.00	103.80	102.56	103.34	595647
2018-09-14	104.38	105.93	104.16	105.59	1224476
2018-09-17	105.34	106.37	105.28	105.81	1272739
2018-09-18	105.81	107.72	105.51	107.62	1542174
2018-09-19	107.80	109.60	107.26	108.99	1865179
2018-09-20	108.92	109.21	106.86	107.01	1071238
2018-09-21	107.43	107.84	106.79	107.46	1875887
2018-09-24	107.10	107.30	105.40	106.21	827581
2018-09-25	106.35	107.47	105.46	105.56	1005128
2018-09-26	105.40	107.38	105.35	106.39	737397
2018-09-27	106.42	107.16	105.91	105.98	687977
2018-09-28	105.92	106.70	104.85	105.12	1253483
2018-10-01	106.11	107.57	105.01	105.69	1447018
2018-10-02	107.56	107.56	104.91	105.14	972783
2018-10-03	105.35	105.56	102.95	103.53	1248066
2018-10-04	103.41	103.98	100.68	101.44	1383621
2018-10-05	102.46	103.90	100.55	101.64	1010908
2018-10-08	101.45	101.74	100.30	100.75	871112
2018-10-09	100.55	101.59	100.17	100.70	621377
2018-10-10	100.54	100.54	98.34	98.37	1584791
2018-10-11	98.03	99.56	97.66	97.81	1240735
2018-10-12	98.54	99.73	96.87	98.31	945198
2018-10-15	97.89	99.12	97.31	98.81	846117
2018-10-16	99.41	102.07	98.96	101.91	1004906
2018-10-17	101.51	101.91	100.10	100.89	659552
2018-10-18	100.13	100.69	97.97	98.49	1024801
2018-10-19	99.12	100.19	95.69	98.04	3348473
2018-10-22	90.44	95.75	90.27	95.01	7593773
2018-10-23	93.50	94.29	90.50	94.06	3557065
2018-10-24	93.59	94.33	91.98	92.05	1862492
2018-10-25	92.29	93.83	91.94	93.50	1416990
2018-10-26	91.44	94.09	91.00	92.71	1544124
2018-10-29	93.66	94.33	91.27	92.03	1373039
2018-10-30	92.10	93.50	91.25	91.84	1344019
2018-10-31	91.86	93.21	89.89	91.71	2712938
2018-11-01	92.05	97.57	92.05	97.55	2048061
2018-11-02	97.87	99.37	97.23	98.29	1468211
2018-11-05	98.31	99.00	96.83	97.87	1185545
2018-11-06	97.52	98.94	97.52	98.83	662096
2018-11-07	98.94	100.85	98.80	100.40	973071
2018-11-08	100.15	100.82	98.25	98.40	1044715
2018-11-09	98.21	98.93	96.70	97.32	1109712
2018-11-12	97.09	97.19	95.58	95.66	845786
2018-11-13	96.00	97.25	95.31	95.56	674458
2018-11-14	96.21	97.90	95.77	96.69	854629
2018-11-15	95.93	98.09	95.17	97.56	1109924
2018-11-16	97.00	97.99	96.68	97.71	1201082
2018-11-19	97.75	98.04	94.51	94.89	1274101
2018-11-20	94.32	95.04	93.48	93.96	1048520
2018-11-21	94.36	95.45	93.93	94.20	662776
2018-11-23	93.68	96.55	93.65	96.03	375564
2018-11-26	97.11	98.28	96.51	97.53	1346101
2018-11-27	96.99	97.45	94.62	95.60	948831
2018-11-28	95.80	96.95	95.36	96.48	881723
2018-11-29	95.96	97.44	95.42	96.85	777110
2018-11-30	96.98	97.45	90.97	91.00	3746829
2018-12-03	91.47	91.51	88.60	89.87	4108988
2018-12-04	89.54	90.24	87.95	88.41	1668530
2018-12-06	87.35	87.83	85.37	87.49	2250854
2018-12-07	86.67	87.98	83.29	83.93	1589856
2018-12-10	83.58	84.12	81.81	84.00	1349777
2018-12-11	85.05	85.93	83.49	83.86	1096717
2018-12-12	85.00	85.70	84.53	84.83	869529
2018-12-13	84.81	85.38	83.57	83.76	1058708
2018-12-14	83.02	84.86	82.51	84.06	1172350
2018-12-17	83.83	85.45	82.86	83.59	1713719
2018-12-18	83.88	84.14	81.82	82.30	1294184
2018-12-19	82.24	82.73	79.21	80.50	1768849
2018-12-20	80.08	80.77	78.01	79.09	1413740
2018-12-21	79.30	81.10	77.79	78.11	1983688
2018-12-24	78.20	78.99	76.84	78.02	630286
2018-12-26	78.84	81.14	78.18	81.07	992771
2018-12-27	79.67	81.44	78.38	81.39	843292
2018-12-28	81.45	82.18	80.76	81.13	749392
2018-12-31	81.29	81.63	80.14	81.25	1147096
2019-01-02	79.89	81.05	79.26	79.98	1758976
2019-01-03	79.58	80.08	77.34	77.90	1472655
2019-01-04	79.25	82.31	78.09	80.79	2072355
2019-01-07	80.75	83.87	80.30	83.29	1951587
2019-01-08	84.16	85.82	84.16	85.41	1888119
2019-01-09	85.41	86.34	83.63	85.17	942487
2019-01-10	84.50	85.55	83.78	85.25	973315
2019-01-11	85.08	86.97	84.90	86.92	873145
2019-01-14	86.65	87.75	85.80	86.49	996414
2019-01-15	86.35	87.81	86.00	87.75	802235
2019-01-16	87.66	87.90	86.69	87.08	759382
2019-01-17	86.92	88.65	86.84	88.39	889985
2019-01-18	88.70	89.19	87.94	88.85	1030049
2019-01-22	88.66	89.30	87.34	89.06	856508
2019-01-23	89.14	89.29	87.84	88.20	1092532
2019-01-24	88.26	89.55	87.79	89.40	814320
2019-01-25	89.96	90.49	89.33	90.13	932554
2019-01-28	89.11	90.88	89.11	90.73	665857
2019-01-29	90.70	90.92	89.96	90.63	885922
2019-01-30	90.98	91.54	90.04	91.05	747513
2019-01-31	90.54	91.38	89.35	90.56	969754
2019-02-01	90.54	91.01	89.66	90.78	1454230
2019-02-04	90.58	91.81	90.34	91.35	1122335
2019-02-05	91.58	91.98	90.94	91.50	1039749
2019-02-06	91.42	91.47	90.46	91.00	1143230
2019-02-07	90.60	90.63	88.89	90.25	2076464
2019-02-08	89.66	93.19	85.55	89.39	6386405
2019-02-11	90.49	90.68	88.25	88.88	1702064
2019-02-12	89.38	90.63	89.14	89.57	1412951
2019-02-13	89.56	90.27	88.75	89.97	1346421
2019-02-14	89.64	90.07	88.86	89.75	862953
2019-02-15	90.24	90.24	83.53	86.40	4487907
2019-02-19	86.45	87.50	85.81	87.46	1550630
2019-02-20	87.56	87.56	86.17	86.92	1307230
2019-02-21	86.65	86.95	86.09	86.29	960376
2019-02-22	86.33	86.58	85.68	86.00	1745863
2019-02-25	86.51	86.89	85.62	86.17	959278
2019-02-26	85.91	86.30	84.59	84.64	906237
2019-02-27	84.15	85.09	84.15	84.48	1408309
2019-02-28	84.30	85.12	82.88	84.90	2428642
2019-03-01	85.79	88.24	85.70	88.02	1880740
2019-03-04	88.63	90.04	87.81	88.66	1375056
2019-03-05	88.90	89.36	88.44	88.51	711585
2019-03-06	88.42	89.03	87.96	88.09	662744
2019-03-07	87.74	87.80	86.23	86.70	1230318
2019-03-08	86.38	87.28	85.96	87.05	808390
2019-03-11	87.22	87.47	86.81	87.08	979880
2019-03-12	87.00	87.33	86.07	86.65	1181373
2019-03-13	86.83	87.51	86.61	86.83	1016520
2019-03-14	86.95	87.34	86.45	86.51	624958
2019-03-15	86.62	87.26	86.40	86.72	1393899
2019-03-18	86.81	87.60	86.35	87.10	694803
2019-03-19	87.17	88.14	86.60	86.93	566933
2019-03-20	86.68	87.34	85.51	85.81	617462
2019-03-21	85.18	85.33	84.29	84.97	942855
2019-03-22	84.82	85.00	82.87	83.51	1100570
2019-03-25	83.29	84.15	83.04	83.96	653259
2019-03-26	84.44	84.89	83.97	84.68	622362
2019-03-27	84.72	85.43	84.00	84.87	801695
2019-03-28	85.05	85.75	84.98	85.56	778377
2019-03-29	85.82	85.89	84.96	85.02	1204385
2019-04-01	85.46	85.86	85.02	85.68	925697
2019-04-02	85.57	85.74	84.96	85.12	569286
2019-04-03	85.41	86.04	84.61	85.26	745549
2019-04-04	85.23	86.36	85.00	86.03	1303770
2019-04-05	86.25	86.67	86.08	86.56	589931
2019-04-08	86.27	86.66	86.04	86.53	541241
2019-04-09	86.37	86.37	84.75	85.15	1356614
2019-04-10	85.16	85.83	84.81	85.60	568932
2019-04-11	85.89	86.27	85.36	85.85	527957
2019-04-12	86.14	87.62	86.04	87.57	953561
2019-04-15	87.58	88.04	87.48	87.91	719566
2019-04-16	88.09	89.71	88.08	89.68	1011756
2019-04-17	89.58	90.57	87.20	90.18	1037062
2019-04-18	90.38	90.38	88.53	88.78	1172896
2019-04-22	88.42	89.30	87.92	88.11	966323
2019-04-23	100.30	102.87	99.03	100.65	7378304
2019-04-24	100.99	103.52	100.55	103.18	3572434
2019-04-25	99.84	102.98	98.99	101.48	1552558
2019-04-26	102.00	103.34	101.87	102.59	1176638
2019-04-29	102.62	103.60	100.69	101.72	1686111
2019-04-30	101.29	101.90	100.62	101.86	1026186
2019-05-01	101.90	103.15	101.84	102.09	993830
2019-05-02	102.03	103.67	101.98	103.55	1565480
2019-05-03	104.00	105.00	102.34	104.75	1177364
2019-05-06	102.94	104.36	101.78	103.69	1439836
2019-05-07	102.95	103.74	101.02	101.19	1373014
2019-05-08	100.90	101.84	100.25	100.81	684536
2019-05-09	100.29	100.69	98.96	100.46	878660
2019-05-10	100.17	101.04	98.50	100.69	748922
2019-05-13	98.52	98.52	95.74	95.97	1364462
2019-05-14	96.44	98.10	96.01	96.77	752854
2019-05-15	96.75	98.36	96.22	97.40	982444
2019-05-16	97.51	98.50	97.10	98.28	849952
2019-05-17	97.84	98.89	96.79	97.15	1274401
2019-05-20	96.39	96.65	95.53	96.14	896552
2019-05-21	96.24	97.39	95.86	97.01	645586
2019-05-22	96.78	99.37	96.70	99.07	1324303
2019-05-23	98.18	99.01	97.41	97.93	1476768
2019-05-24	98.21	99.43	97.92	98.32	532779
2019-05-28	98.74	99.27	97.82	97.86	779101
2019-05-29	97.30	97.73	96.51	97.14	668958
2019-05-30	97.39	98.64	96.85	98.02	506299
2019-05-31	96.46	97.21	95.10	95.14	848957
2019-06-03	95.21	97.72	94.58	97.07	886307
2019-06-04	99.08	103.17	98.82	103.04	1407655
2019-06-05	103.35	104.22	101.97	103.49	699347
2019-06-06	103.36	104.92	102.98	104.46	708805
2019-06-07	104.99	106.25	104.26	105.92	736361
2019-06-10	106.21	108.00	105.24	105.74	1075144
2019-06-11	106.56	107.62	105.54	105.68	1222907
2019-06-12	105.84	106.81	105.54	106.75	628128
2019-06-13	107.11	107.96	106.79	107.52	951275
2019-06-14	107.13	107.71	106.87	107.46	556838
2019-06-17	107.81	107.81	106.31	106.59	672405
2019-06-18	108.00	108.58	106.55	107.88	498221
2019-06-19	107.89	108.23	106.06	107.33	693413
2019-06-20	108.64	108.86	107.38	107.90	672626
2019-06-21	107.93	108.12	106.53	107.27	1042962
2019-06-24	107.74	108.12	106.26	106.39	571571
2019-06-25	106.15	106.50	104.78	105.12	1428675
2019-06-26	105.49	107.17	105.29	105.41	638695
2019-06-27	105.76	106.97	105.41	105.92	453723
2019-06-28	106.03	107.14	105.36	105.68	1782313
2019-07-01	106.70	107.90	105.91	106.42	935572
2019-07-02	106.37	106.62	104.47	104.69	683583
2019-07-03	104.91	107.10	104.91	106.39	788138
2019-07-05	105.83	107.08	105.68	106.92	720663
2019-07-08	106.33	108.41	106.33	108.17	900063
2019-07-09	107.64	108.72	106.61	108.22	629203
2019-07-10	108.36	108.65	107.98	108.30	792533
2019-07-11	108.62	108.62	106.46	107.61	747704
2019-07-12	108.00	109.77	107.99	109.27	957336
2019-07-15	109.32	111.76	108.23	109.64	795393
2019-07-16	109.80	110.65	109.45	109.85	780943
2019-07-17	110.00	110.01	108.39	108.61	751236
2019-07-18	108.37	109.85	108.11	109.38	1002520
2019-07-19	109.58	109.58	107.64	107.66	1047933
2019-07-22	108.12	108.94	107.69	108.51	1618398
2019-07-23	115.87	119.96	114.50	119.31	3924500
2019-07-24	118.61	121.93	118.56	121.83	1716633
2019-07-25	121.88	123.63	121.38	122.19	1201186
2019-07-26	123.64	124.33	122.61	123.67	1205947
2019-07-29	123.84	126.29	123.73	126.07	958732
2019-07-30	125.24	126.87	122.66	124.38	1217176
2019-07-31	123.11	123.89	120.32	121.16	1230400
2019-08-01	121.59	122.19	114.61	114.83	2472644
2019-08-02	114.41	114.83	111.61	113.51	1859592
2019-08-05	111.90	111.96	109.83	111.41	1499865
2019-08-06	111.66	113.08	110.90	112.98	1103242
2019-08-07	111.14	113.94	109.79	113.76	830250
2019-08-08	114.95	116.70	114.26	116.64	867777
2019-08-09	115.11	116.17	113.69	114.53	720198
2019-08-12	113.93	114.37	112.55	113.14	512983
2019-08-13	112.98	120.97	112.11	116.25	1626426
2019-08-14	114.20	115.04	113.33	114.41	975565
2019-08-15	115.06	115.06	112.22	113.14	609599
2019-08-16	114.44	114.92	113.57	114.37	614988
2019-08-19	115.63	116.23	114.16	114.95	580950
2019-08-20	114.43	115.02	114.21	114.39	422832
2019-08-21	115.95	116.61	114.56	115.50	375120
2019-08-22	115.39	115.67	112.92	114.35	517643
2019-08-23	106.95	108.69	103.76	104.13	2048036
2019-08-26	105.49	107.86	104.79	107.20	1026086
2019-08-27	107.85	108.55	106.87	107.26	858696
2019-08-28	106.78	108.63	103.04	108.27	557499
2019-08-29	109.48	110.73	108.93	110.14	505295
2019-08-30	111.04	111.34	109.86	110.47	679410
2019-09-03	109.82	110.27	108.09	109.39	721598
2019-09-04	110.29	110.96	108.79	109.57	620280
2019-09-05	111.31	112.43	110.05	110.99	683751
2019-09-06	110.77	112.49	110.52	112.40	677607
2019-09-09	112.70	114.40	111.79	113.94	580566
2019-09-10	114.73	118.68	114.22	116.55	1088695
2019-09-11	116.22	117.61	115.01	117.49	755538
2019-09-12	117.66	120.99	117.66	119.64	850590
2019-09-13	119.68	121.48	119.64	119.78	601393
2019-09-16	118.58	120.38	118.13	119.07	433743
2019-09-17	120.01	120.01	118.52	119.30	738012
2019-09-18	119.31	119.79	118.23	119.65	817501
2019-09-19	120.33	121.37	119.72	120.92	1042991
2019-09-20	120.10	121.14	117.41	117.63	2512081
2019-09-23	117.73	119.37	117.28	118.08	538524
2019-09-24	119.10	119.45	116.41	117.00	601117
2019-09-25	117.08	119.41	116.62	118.81	531669
2019-09-26	118.55	118.62	117.25	117.40	501725
2019-09-27	118.44	119.53	117.82	118.82	541879
2019-09-30	119.07	119.92	118.63	118.69	679867
2019-10-01	118.95	119.93	116.58	117.10	653022
2019-10-02	116.51	117.59	113.95	115.31	664463
2019-10-03	115.01	116.60	113.94	116.60	497812
2019-10-04	116.43	118.47	116.43	118.24	513067
2019-10-07	117.80	118.20	116.50	117.66	435935
2019-10-08	117.02	118.10	116.65	116.69	604025
2019-10-09	117.35	118.89	117.02	118.16	545107
2019-10-10	118.17	119.70	117.54	119.45	625801
2019-10-11	120.47	122.10	120.03	121.29	611865
2019-10-14	120.67	121.64	120.21	120.90	509110
2019-10-15	121.60	122.48	121.35	121.96	546760
2019-10-16	121.49	122.58	121.11	121.99	647356
2019-10-17	122.34	122.97	121.58	122.39	802442
2019-10-18	122.30	123.05	121.53	121.96	911324
2019-10-21	122.93	122.93	119.40	120.16	2072086
2019-10-22	101.01	104.95	98.85	100.02	6950781
2019-10-23	100.15	101.75	98.06	99.40	3211851
2019-10-24	99.29	99.51	95.60	96.16	2433627
2019-10-25	96.15	96.39	94.19	96.01	2250174
2019-10-28	96.26	97.26	96.15	96.64	1525559
2019-10-29	96.16	98.98	95.64	98.64	2562717
2019-10-30	98.22	99.40	97.16	99.29	1366544
2019-10-31	98.43	98.94	96.80	97.31	1150111
2019-11-01	97.79	98.06	96.29	96.44	1098137
2019-11-04	96.58	98.26	96.30	97.70	901954
2019-11-05	96.07	99.24	95.78	95.79	2396925
2019-11-06	93.34	95.67	92.59	94.86	8408657
2019-11-07	95.66	96.67	94.77	95.21	1950851
2019-11-08	95.54	96.00	94.36	95.53	1989752
2019-11-11	95.13	95.99	94.81	95.51	728101
2019-11-12	95.73	95.90	94.00	94.40	1338261
2019-11-13	94.33	94.68	93.83	94.00	1152489
2019-11-14	94.00	95.43	93.51	95.33	1011896
2019-11-15	95.60	96.19	95.03	95.41	1272490
2019-11-18	95.02	95.76	94.55	95.36	1538893
2019-11-19	95.70	95.74	95.10	95.25	1168223
2019-11-20	95.11	95.55	94.00	94.91	1445867
2019-11-21	94.96	96.82	94.42	95.42	1736864
2019-11-22	95.90	96.92	95.56	96.12	1266706
2019-11-25	98.50	99.94	98.21	99.19	2049794
2019-11-26	99.96	100.96	98.68	100.44	2623607
2019-11-27	101.00	102.70	100.50	101.93	1269416
2019-11-29	102.17	102.62	101.19	101.70	652332
2019-12-02	102.60	102.72	100.07	100.49	1257919
2019-12-03	99.22	99.96	98.07	99.23	1003577
2019-12-04	99.39	100.20	99.39	99.46	698252
2019-12-05	100.11	100.46	99.44	100.31	874788
2019-12-06	101.05	101.50	100.43	101.00	743611
2019-12-09	101.25	101.37	100.40	100.70	807647
2019-12-10	100.77	101.01	99.27	99.93	770598
2019-12-11	99.65	100.90	99.60	100.37	500391
2019-12-12	100.37	102.99	99.93	102.76	1164907
2019-12-13	102.88	104.57	101.89	103.92	1090591
2019-12-16	104.66	104.92	102.12	102.26	1311919
2019-12-17	102.73	103.20	101.75	102.89	753466
2019-12-18	102.78	103.60	102.10	103.52	899046
2019-12-19	103.80	104.68	103.17	104.38	811488
2019-12-20	104.71	105.55	103.47	103.59	4982538
2019-12-23	104.16	105.31	104.08	105.21	772490
2019-12-24	105.01	105.27	104.54	105.10	190201
2019-12-26	105.69	105.74	104.70	104.96	533027
2019-12-27	105.06	106.00	104.74	105.76	458204
2019-12-30	105.77	106.25	104.45	105.18	521497
2019-12-31	105.19	106.27	105.19	105.61	531137
2020-01-02	106.17	106.18	104.30	105.33	980144
2020-01-03	103.92	105.50	103.64	105.05	708087
2020-01-06	104.34	105.40	103.35	105.36	779723
2020-01-07	105.01	105.01	102.76	103.39	984942
2020-01-08	103.88	105.89	103.40	104.95	920884
2020-01-09	104.89	105.17	103.32	103.90	683336
2020-01-10	104.12	104.12	101.51	101.68	1096199
2020-01-13	101.84	104.97	101.35	104.86	900520
2020-01-14	104.77	105.94	103.51	105.25	1646804
2020-01-15	102.05	103.34	100.62	103.03	1972008
2020-01-16	103.66	104.53	103.07	103.62	868245
2020-01-17	104.38	105.46	104.23	105.13	1164383
2020-01-21	105.00	105.09	103.14	104.71	758731
2020-01-22	105.00	106.25	104.75	105.78	875065
2020-01-23	105.01	106.03	104.30	105.48	818187
2020-01-24	105.28	105.65	104.37	104.68	1217452
2020-01-27	102.95	104.06	102.61	103.64	931459
2020-01-28	103.97	105.67	103.36	104.99	658926
2020-01-29	104.79	105.47	104.22	104.29	714134
2020-01-30	103.07	103.69	101.76	102.91	1166668
2020-01-31	102.84	103.35	101.33	101.87	923047
2020-02-03	102.69	103.08	101.69	101.77	642227
2020-02-04	103.05	104.85	103.01	103.91	991204
2020-02-05	104.95	105.42	103.63	105.07	914445
2020-02-06	105.50	105.50	102.17	102.49	1566345
2020-02-07	102.28	102.48	99.17	99.74	1849004
2020-02-10	99.43	101.14	99.36	100.90	1118611
2020-02-11	107.89	109.50	100.00	100.10	4045936
2020-02-12	99.98	100.08	96.77	98.20	2776450
2020-02-13	97.56	97.83	96.78	96.99	1373994
2020-02-14	97.27	98.79	97.00	97.71	936877
2020-02-18	97.49	97.63	95.94	97.42	1160391
2020-02-19	97.22	98.35	96.28	97.68	1124189
2020-02-20	97.56	98.99	96.98	98.88	1339962
2020-02-21	98.04	98.06	89.86	89.97	3639026
2020-02-24	87.57	88.57	86.78	87.09	2284632
2020-02-25	87.45	87.66	82.63	83.01	1565886
2020-02-26	83.77	84.89	82.50	82.50	1820210
2020-02-27	81.21	82.73	79.41	79.51	2369381
2020-02-28	77.00	78.46	75.63	77.25	2288312
2020-03-02	77.32	79.53	76.05	79.29	1485892
2020-03-03	78.44	80.12	75.37	75.44	2577691
2020-03-04	76.50	77.86	75.45	77.85	2367579
2020-03-05	75.78	75.94	73.50	74.47	1286263
2020-03-06	71.89	73.85	70.93	72.75	1800605
2020-03-09	68.48	69.65	66.10	66.23	2254690
2020-03-10	68.86	69.14	63.93	67.25	2007950
2020-03-11	64.95	65.59	61.88	62.98	2622083
2020-03-12	58.54	59.19	53.78	53.79	2547536
2020-03-13	56.43	57.79	52.02	55.02	3069041
2020-03-16	49.50	50.42	44.69	44.73	2488628
2020-03-17	45.90	48.93	44.62	46.75	3130736
2020-03-18	44.43	48.36	41.33	46.82	2507099
2020-03-19	46.82	50.31	45.03	47.29	2495244
2020-03-20	47.98	50.57	45.64	46.09	2739213
2020-03-23	52.08	54.78	49.23	51.87	3802558
2020-03-24	55.00	63.20	54.85	63.11	3305515
2020-03-25	63.82	69.26	62.54	66.79	3121649
2020-03-26	66.65	71.22	65.08	68.29	1758802
2020-03-27	64.06	67.29	63.71	65.64	1322418
2020-03-30	65.21	72.60	65.00	71.48	1841748
2020-03-31	70.80	72.76	70.28	71.55	2456363
2020-04-01	68.04	72.17	67.25	70.08	2343132
2020-04-02	69.84	71.22	68.26	70.43	1468633
2020-04-03	70.59	72.15	66.47	66.94	1628367
2020-04-06	70.99	72.43	69.75	71.20	1250669
2020-04-07	74.72	75.58	73.10	74.41	1919208
2020-04-08	75.06	75.93	72.67	74.15	1194033
2020-04-09	75.22	78.25	74.26	75.67	1508491
2020-04-13	75.10	75.73	72.22	74.22	1003711
2020-04-14	75.40	76.74	73.97	74.66	1306936
2020-04-15	70.97	72.20	70.08	71.53	1598272
2020-04-16	72.25	73.84	71.36	73.01	1349656
2020-04-17	76.51	76.51	74.03	75.20	1306707
2020-04-20	74.49	77.37	74.25	75.68	1045835
2020-04-21	73.58	75.65	72.07	72.34	1267723
2020-04-22	73.66	74.85	73.23	74.15	787346
2020-04-23	74.11	74.69	72.68	72.76	1209573
2020-04-24	73.45	75.26	71.75	74.87	1540042
2020-04-27	75.70	77.40	75.60	76.76	1045683
2020-04-28	78.46	80.49	77.30	77.86	1926539
2020-04-29	75.91	76.48	72.45	72.91	3835277
2020-04-30	72.77	73.97	70.56	72.21	1860870
2020-05-01	70.65	70.98	68.24	68.73	1742475
2020-05-04	68.00	69.10	66.62	69.07	1120060
2020-05-05	70.49	70.65	67.14	67.21	1212737
2020-05-06	67.44	68.94	65.80	65.89	1229383
2020-05-07	66.95	68.93	66.82	68.38	912034
2020-05-08	68.99	69.92	68.22	69.70	719308
2020-05-11	69.09	69.46	67.50	68.60	772724
2020-05-12	68.79	68.81	65.50	65.54	819654
2020-05-13	65.80	65.80	62.01	62.84	1063874
2020-05-14	62.20	64.83	60.20	64.62	1064990
2020-05-15	64.20	65.28	62.85	64.80	1135138
2020-05-18	67.00	69.49	66.80	68.26	1265117
2020-05-19	68.67	69.22	67.37	67.97	848172
2020-05-20	69.03	69.33	68.17	68.86	677429
2020-05-21	68.51	68.97	67.42	68.80	691417
2020-05-22	68.68	68.93	66.47	66.69	1010063
2020-05-26	68.85	72.66	68.10	72.56	2309280
2020-05-27	73.61	74.96	72.24	73.35	1102437
2020-05-28	74.07	74.48	72.64	73.46	1289138
2020-05-29	74.20	74.30	72.55	73.51	1642011
2020-06-01	73.56	74.21	72.35	72.66	745713
2020-06-02	73.12	74.82	72.91	73.32	1050564
2020-06-03	74.29	77.30	74.25	77.19	1307015
2020-06-04	76.63	77.99	75.69	77.06	926978
2020-06-05	79.43	82.19	79.07	80.86	1154612
2020-06-08	81.78	83.99	81.55	83.92	1153111
2020-06-09	79.84	80.54	77.34	79.21	1110348
2020-06-10	79.09	79.09	75.97	76.12	813792
2020-06-11	73.50	73.67	70.37	71.08	918795
2020-06-12	73.58	74.54	72.14	74.30	800538
2020-06-15	72.36	76.28	71.50	75.51	856272
2020-06-16	78.07	78.39	75.55	77.11	680989
2020-06-17	77.33	77.57	75.87	76.65	548765
2020-06-18	75.51	76.71	74.96	75.16	754976
2020-06-19	76.64	76.64	71.19	71.34	3181993
2020-06-22	71.51	73.18	70.37	73.14	1204949
2020-06-23	74.73	74.73	73.12	73.77	697713
2020-06-24	72.89	72.90	70.18	70.94	999207
2020-06-25	70.26	70.83	69.33	70.36	1235926
2020-06-26	70.10	70.82	69.44	70.61	3389788
2020-06-29	72.07	73.79	70.85	73.79	1011767
2020-06-30	73.29	75.25	72.40	74.95	981363
2020-07-01	74.69	75.92	74.38	74.69	731621
2020-07-02	76.40	76.98	74.33	74.60	692573
2020-07-06	75.40	76.22	74.09	74.84	743824
2020-07-07	74.64	74.67	73.16	73.54	679958
2020-07-08	73.38	73.93	72.17	73.26	595320
2020-07-09	73.10	73.49	71.01	71.50	1182665
2020-07-10	71.51	74.20	71.40	74.18	670515
2020-07-13	75.00	75.43	72.76	73.61	649253
2020-07-14	73.65	74.78	73.10	74.62	589827
2020-07-15	75.40	78.68	75.14	78.33	765412
2020-07-16	78.00	79.34	77.10	77.51	599532
2020-07-17	77.83	78.96	77.05	77.49	789411
2020-07-20	76.98	78.24	76.69	78.00	762735
2020-07-21	79.03	80.73	78.60	78.83	910816
2020-07-22	77.28	79.90	77.28	79.15	689132
2020-07-23	79.56	80.80	79.12	79.80	858478
2020-07-24	80.24	80.80	77.02	77.59	1653489
2020-07-27	75.04	75.40	70.78	71.84	5159473
2020-07-28	71.81	73.39	71.16	72.41	1411371
2020-07-29	72.86	74.58	72.13	74.03	1122956
2020-07-30	73.33	73.88	72.51	73.30	761418
2020-07-31	72.53	72.86	71.07	72.76	1111277
2020-08-03	72.96	74.92	72.28	74.87	1113053
2020-08-04	74.25	75.22	73.93	74.86	1140534
2020-08-05	75.39	77.42	75.38	77.36	982031
2020-08-06	77.38	77.66	76.54	76.89	707768
2020-08-07	76.48	76.76	75.59	76.75	543840
2020-08-10	77.17	79.05	76.70	78.97	787588
2020-08-11	79.65	80.45	78.47	78.72	664878
2020-08-12	79.31	80.39	78.46	79.82	732596
2020-08-13	79.33	79.94	78.68	78.94	476863
2020-08-14	79.35	80.17	78.57	79.63	473404
2020-08-17	79.75	79.75	77.98	78.39	546651
2020-08-18	78.21	78.93	77.51	78.65	462943
2020-08-19	78.94	79.94	78.29	78.59	363283
2020-08-20	78.04	78.20	76.46	77.45	499966
2020-08-21	77.34	77.92	76.33	76.82	591126
2020-08-24	77.14	80.30	76.53	79.94	516990
2020-08-25	80.65	80.65	78.85	79.38	452828
2020-08-26	79.80	80.00	78.44	79.45	483115
2020-08-27	79.47	82.08	79.41	80.68	658286
2020-08-28	81.00	81.36	79.50	80.94	689127
2020-08-31	80.59	80.60	78.50	78.94	750455
2020-09-01	78.57	81.93	78.00	81.90	711420
2020-09-02	82.93	83.14	80.90	82.56	645974
2020-09-03	82.65	83.26	79.26	80.01	755957
2020-09-04	80.71	81.00	78.20	79.06	613541
2020-09-08	77.48	79.19	77.16	78.09	869914
2020-09-09	78.50	79.50	76.77	78.37	1464067
2020-09-10	79.05	80.00	78.20	78.57	1098506
2020-09-11	79.29	79.29	78.06	78.65	782183
2020-09-14	78.73	80.43	77.10	77.18	1099914
2020-09-15	77.43	78.44	76.40	77.41	1169489
2020-09-16	76.78	80.01	76.65	78.51	1105517
2020-09-17	77.22	80.59	77.10	80.41	1257111
2020-09-18	80.29	81.97	79.51	79.91	1765716
2020-09-21	78.42	78.53	75.60	76.07	1066948
2020-09-22	76.12	77.57	75.25	75.45	716814
2020-09-23	77.92	79.75	76.78	76.88	987499
2020-09-24	77.26	77.45	75.27	76.16	702509
2020-09-25	76.05	77.23	75.40	76.97	693748
2020-09-28	78.00	78.65	77.29	78.25	482437
2020-09-29	79.18	81.90	78.84	81.24	941636
2020-09-30	84.03	85.82	82.29	82.72	1427836
2020-10-01	82.99	84.61	82.38	82.95	765285
2020-10-02	81.37	84.13	80.24	82.97	812805
2020-10-05	83.20	84.58	82.84	83.09	808728
2020-10-06	83.92	84.99	82.78	83.05	815858
2020-10-07	84.29	85.17	83.66	84.93	521289
2020-10-08	85.31	88.00	85.02	87.96	742037
2020-10-09	88.15	90.00	88.11	89.16	836140
2020-10-12	89.44	89.66	87.05	87.74	708638
2020-10-13	87.83	87.83	86.22	86.89	644163
2020-10-14	87.38	88.14	85.75	85.85	607028
2020-10-15	85.02	87.04	84.90	86.81	492218
2020-10-16	86.88	87.85	86.16	87.60	636054
2020-10-19	88.51	88.88	86.12	86.55	711960
2020-10-20	87.24	88.09	86.31	86.66	548268
2020-10-21	86.50	87.78	86.23	86.95	669418
2020-10-22	87.27	89.91	86.56	89.82	1167913
2020-10-23	91.95	92.95	91.00	92.00	1971971
2020-10-26	87.02	87.90	82.25	83.40	3951220
2020-10-27	84.09	86.40	82.67	85.10	2330374
2020-10-28	83.65	84.55	81.72	84.04	1717016
2020-10-29	83.41	84.87	82.20	83.87	1015989
2020-10-30	82.70	83.44	81.69	82.72	1198619
2020-11-02	83.53	84.10	82.01	82.40	839741
2020-11-03	83.66	85.33	82.34	84.71	755213
2020-11-04	84.10	84.64	82.23	82.38	839288
2020-11-05	83.96	84.49	83.02	84.10	818847
2020-11-06	84.48	85.46	83.18	84.34	588929
2020-11-09	88.08	88.73	85.06	85.40	1742682
2020-11-10	85.72	87.22	84.75	85.65	947819
2020-11-11	86.33	87.43	85.65	86.53	981927
2020-11-12	86.38	86.38	83.34	84.22	701143
2020-11-13	84.83	88.67	84.82	87.72	1152514
2020-11-16	89.86	90.94	87.78	90.89	891913
2020-11-17	90.48	92.47	89.27	91.89	641809
2020-11-18	91.94	94.30	90.99	92.08	1032309
2020-11-19	91.67	92.56	90.24	91.75	628290
2020-11-20	91.47	93.40	90.74	93.02	832960
2020-11-23	93.22	93.74	91.88	92.62	679451
2020-11-24	93.44	94.00	91.81	92.10	1144678
2020-11-25	91.55	92.34	90.90	92.14	587620
2020-11-27	91.89	93.20	91.49	92.32	227885
2020-11-30	92.01	93.25	90.69	93.03	1223378
2020-12-01	94.34	97.13	93.80	96.19	1913996
2020-12-02	94.77	94.97	91.30	93.93	1192135
2020-12-03	93.90	95.22	92.36	92.66	907267
2020-12-04	92.90	93.71	90.92	91.07	1477757
2020-12-07	90.67	90.99	89.40	89.57	1079277
2020-12-08	89.02	91.11	88.84	89.72	701951
2020-12-09	91.05	91.54	88.43	88.76	1367049
2020-12-10	88.18	89.28	87.70	88.68	783709
2020-12-11	88.18	89.50	87.52	89.00	889462
2020-12-14	90.17	91.32	89.49	90.11	682729
2020-12-15	90.88	92.76	89.14	92.25	1015900
2020-12-16	92.20	95.56	92.00	94.76	1485691
2020-12-17	94.76	96.07	93.03	93.21	934541
2020-12-18	93.75	94.30	92.00	93.81	1873729
2020-12-21	92.65	94.80	91.33	93.60	1095548
2020-12-22	93.69	94.24	92.25	92.38	583536
2020-12-23	92.99	93.45	91.84	92.75	671640
2020-12-24	93.22	93.34	92.01	93.15	201042
2020-12-28	93.51	94.15	92.83	93.34	476050
2020-12-29	93.78	93.80	92.21	93.38	459575
2020-12-30	93.31	94.84	93.01	94.00	507406
2020-12-31	93.75	94.19	92.80	93.54	559168
2021-01-04	93.74	93.74	90.39	91.96	989975
2021-01-05	92.21	94.27	92.00	93.18	537713
2021-01-06	93.00	95.48	93.00	94.49	693673
2021-01-07	95.43	95.59	94.25	94.79	646860
2021-01-08	95.26	97.53	95.01	97.26	909050
2021-01-11	96.50	97.93	96.13	96.85	578099
2021-01-12	97.00	99.63	96.53	99.12	843629
2021-01-13	98.72	99.60	98.23	99.25	641051
2021-01-14	99.54	101.24	98.99	99.21	1059032
2021-01-15	98.42	98.56	96.18	97.20	1018105
2021-01-19	97.58	97.68	94.76	96.29	769292
2021-01-20	95.91	96.67	94.12	94.74	664921
2021-01-21	94.89	97.95	94.31	97.00	706539
2021-01-22	96.78	97.76	95.48	97.48	437886
2021-01-25	97.47	98.45	95.32	95.83	638000
2021-01-26	96.85	96.85	93.07	95.19	1081450
2021-01-27	94.24	95.34	91.26	93.29	1162706
2021-01-28	93.88	95.62	93.36	95.14	1059909
2021-01-29	94.26	95.32	93.02	93.82	726695
2021-02-01	93.75	94.54	92.75	94.36	418807
2021-02-02	94.96	96.48	94.05	95.49	757016
2021-02-03	95.67	96.94	94.63	96.50	645169
2021-02-04	96.44	97.85	96.00	96.87	633941
2021-02-05	97.38	98.46	96.03	97.28	1244381
2021-02-08	99.61	99.68	92.41	93.15	2631668
2021-02-09	92.95	93.30	90.59	90.74	1355542
2021-02-10	90.84	93.49	89.75	92.29	1447600
2021-02-11	92.10	92.61	90.16	90.65	1068708
2021-02-12	90.55	91.54	90.25	91.48	717327
2021-02-16	91.60	92.60	89.38	89.43	894937
2021-02-17	89.64	91.20	89.16	90.88	750729
2021-02-18	90.05	91.88	90.05	91.43	509072
2021-02-19	92.23	92.44	89.96	90.00	705102
2021-02-22	89.65	91.97	89.36	91.76	808390
2021-02-23	91.70	92.24	90.55	91.38	850335
2021-02-24	91.11	92.33	90.36	90.91	889795
2021-02-25	91.16	94.05	89.19	91.84	1881053
2021-02-26	92.27	95.07	92.00	93.71	2478836
2021-03-01	94.14	96.18	93.56	95.06	1000068
2021-03-02	95.43	95.91	93.36	95.29	753524
2021-03-03	95.50	95.60	92.88	93.03	617494
2021-03-04	93.05	93.58	90.32	92.24	1017061
2021-03-05	92.96	95.10	91.53	94.79	802227
2021-03-08	94.64	98.25	94.19	97.29	715788
2021-03-09	97.76	98.95	95.56	95.82	1167129
2021-03-10	96.49	97.11	95.15	96.76	661397
2021-03-11	96.58	97.63	94.48	94.88	928143
2021-03-12	95.12	95.38	94.03	94.89	763619
2021-03-15	95.22	97.68	94.99	97.41	717693
2021-03-16	97.84	98.00	96.34	97.41	690630
2021-03-17	96.69	97.40	92.76	94.97	1135538
2021-03-18	94.91	97.45	94.67	95.53	712987
2021-03-19	95.20	96.36	94.28	95.93	2762412
2021-03-22	96.63	98.04	95.71	96.85	811644
2021-03-23	96.56	97.32	96.13	96.75	737006
2021-03-24	96.94	98.20	95.62	95.63	770323
2021-03-25	94.63	98.87	94.58	98.35	756179
2021-03-26	98.49	99.49	97.76	98.50	629008
2021-03-29	98.00	98.65	96.95	97.90	608477
2021-03-30	97.82	98.40	96.51	96.88	973258
2021-03-31	97.00	97.26	95.61	96.12	1411489
2021-04-01	96.25	97.32	95.00	95.46	878664
2021-04-05	95.70	96.45	94.88	95.55	811772
2021-04-06	95.48	96.55	95.05	95.77	750707
2021-04-07	96.06	97.50	95.95	97.19	603312
2021-04-08	97.48	97.65	94.94	96.21	1743645
2021-04-09	96.33	96.83	94.73	95.24	717986
2021-04-12	94.79	97.27	94.36	97.11	737732
2021-04-13	96.63	100.47	95.67	98.84	1723226
2021-04-14	98.26	100.29	97.39	99.99	1069368
2021-04-15	100.32	100.36	98.84	99.01	845302
2021-04-16	99.50	99.65	97.97	98.00	1016644
2021-04-19	98.00	98.67	96.88	98.01	644723
2021-04-20	98.17	98.26	96.15	96.73	771306
2021-04-21	96.75	98.45	96.57	97.69	616292
2021-04-22	97.66	98.96	97.15	98.48	673442
2021-04-23	99.37	100.51	96.77	97.15	889388
2021-04-26	97.21	97.59	95.59	97.02	987288
2021-04-27	96.75	99.85	95.73	98.35	1256732
2021-04-28	98.61	98.61	96.77	98.00	703942
2021-04-29	98.81	99.51	98.02	99.09	756685
2021-04-30	98.24	99.47	98.13	99.45	1035609
2021-05-03	99.71	100.48	98.46	99.36	837307
2021-05-04	99.44	99.54	97.82	98.20	669515
2021-05-05	98.11	99.75	98.04	99.38	534381
2021-05-06	99.79	100.12	98.70	99.43	636992
2021-05-07	99.75	100.42	99.11	99.15	583429
2021-05-10	99.76	101.10	99.06	99.39	700025
2021-05-11	99.24	100.03	97.83	98.21	682857
2021-05-12	98.17	98.71	94.58	94.76	705850
2021-05-13	94.95	97.10	94.95	96.31	550450
2021-05-14	96.06	97.06	95.42	96.30	728571
2021-05-17	96.36	96.43	94.87	96.08	708013
2021-05-18	96.02	96.48	94.92	94.98	641771
2021-05-19	94.37	94.67	92.75	93.84	745615
2021-05-20	93.54	95.00	93.20	94.80	568204
2021-05-21	94.66	95.18	93.94	94.06	600808
2021-05-24	94.45	94.45	93.67	94.12	437481
2021-05-25	94.43	94.88	93.89	94.04	489456
2021-05-26	94.30	95.00	94.04	94.83	432975
2021-05-27	94.98	96.18	94.76	95.92	1160501
2021-05-28	96.43	96.43	95.20	95.97	425079
2021-06-01	96.50	96.76	95.60	96.29	523332
2021-06-02	96.40	96.66	94.95	95.46	668459
2021-06-03	95.49	95.75	94.15	95.57	768582
2021-06-04	95.64	95.83	94.14	95.24	549180
2021-06-07	95.62	95.65	94.47	94.75	399175
2021-06-08	95.16	96.80	94.41	96.37	429261
2021-06-09	96.75	96.80	95.33	95.40	317380
2021-06-10	95.63	96.49	95.21	96.22	429003
2021-06-11	96.30	97.64	96.06	97.47	644155
2021-06-14	97.23	97.63	94.94	95.50	727573
2021-06-15	95.38	95.44	94.43	95.12	573609
2021-06-16	95.07	95.07	93.62	94.00	642085
2021-06-17	93.99	94.14	90.81	91.84	923338
2021-06-18	91.05	92.00	90.55	91.03	1126381
2021-06-21	91.26	92.76	90.80	92.16	677086
2021-06-22	92.11	93.18	91.05	92.87	595898
2021-06-23	92.99	93.35	92.51	92.71	671688
2021-06-24	92.94	93.78	92.88	93.18	568788
2021-06-25	93.33	93.70	92.80	93.54	688513
2021-06-28	94.00	94.57	93.37	93.61	815193
2021-06-29	93.97	94.62	93.53	94.00	905978
2021-06-30	94.21	94.60	93.67	94.52	826818
2021-07-01	94.90	95.78	94.85	95.34	568622
2021-07-02	95.65	96.84	95.53	96.65	686621
2021-07-06	96.46	96.69	94.57	95.62	498060
2021-07-07	95.75	97.11	95.53	96.93	498560
2021-07-08	96.19	97.23	95.39	96.89	591087
2021-07-09	97.63	98.25	97.22	97.98	430981
2021-07-12	97.59	98.26	97.22	98.15	341827
2021-07-13	98.16	98.32	97.28	97.57	480477
2021-07-14	97.65	98.42	97.30	97.79	624766
2021-07-15	97.73	97.85	94.51	94.80	1006213
2021-07-16	94.57	94.85	93.61	94.04	678114
2021-07-19	93.04	93.45	90.82	91.80	796902
2021-07-20	92.16	94.39	91.91	94.00	653972
2021-07-21	94.37	95.29	93.84	94.22	421866
2021-07-22	94.20	94.20	92.86	93.24	393869
2021-07-23	93.68	93.68	91.68	92.41	1105317
2021-07-26	98.10	104.89	96.88	103.72	3870542
2021-07-27	102.82	103.46	100.34	101.37	1496095
2021-07-28	101.40	102.69	99.75	99.88	1437598
2021-07-29	100.51	100.76	99.36	100.49	970482
2021-07-30	99.87	101.50	99.18	99.44	1622605
2021-08-02	100.07	101.60	99.47	99.65	637543
2021-08-03	100.05	100.87	98.67	100.38	899234
2021-08-04	100.34	101.01	99.15	99.56	553870
2021-08-05	99.61	99.73	98.41	99.07	507870
2021-08-06	99.22	99.95	97.68	97.99	573479
2021-08-09	98.28	98.96	97.92	98.20	369728
2021-08-10	98.07	99.03	97.79	98.68	339298
2021-08-11	98.52	99.06	97.73	98.71	470988
2021-08-12	98.98	99.35	98.41	99.07	678510
2021-08-13	99.33	100.27	99.04	100.26	528250
2021-08-16	99.85	100.77	99.48	99.98	548144
2021-08-17	99.40	99.40	96.25	97.31	542057
2021-08-18	96.95	97.21	95.90	95.95	464210
2021-08-19	96.35	97.27	94.29	94.78	635952
2021-08-20	95.10	96.38	94.91	95.84	463084
2021-08-23	96.07	97.58	96.07	97.18	444666
2021-08-24	96.94	98.45	96.90	97.66	405232
2021-08-25	98.01	98.84	97.69	98.44	405745
2021-08-26	98.34	98.85	97.72	97.93	383006
2021-08-27	97.66	98.87	97.51	98.45	366114
2021-08-30	98.99	99.52	98.19	98.33	323008
2021-08-31	98.56	98.74	97.74	98.31	639940
2021-09-01	98.54	99.77	98.06	98.85	390125
2021-09-02	99.08	99.44	98.44	98.94	245998
2021-09-03	99.09	99.41	98.41	99.36	249342
2021-09-07	99.79	100.95	99.49	100.21	657369
2021-09-08	100.22	100.65	97.89	98.11	435339
2021-09-09	98.21	99.00	97.70	98.04	523615
2021-09-10	98.36	99.02	97.76	98.02	361282
2021-09-13	98.28	98.64	97.14	97.56	406834
2021-09-14	97.81	97.81	96.70	97.48	433614
2021-09-15	97.23	98.79	96.76	98.60	499447
2021-09-16	98.22	99.09	97.77	98.74	500084
2021-09-17	98.18	98.67	96.53	97.53	1381192
2021-09-20	96.70	97.28	94.85	95.60	830580
2021-09-21	96.19	97.53	92.83	92.86	785451
2021-09-22	92.86	94.49	91.43	94.31	859669
2021-09-23	94.93	96.02	94.58	94.65	475981
2021-09-24	94.28	95.38	93.93	94.43	417927
2021-09-27	94.27	95.52	93.98	94.07	411198
2021-09-28	93.98	94.29	91.73	92.52	696679
2021-09-29	92.88	93.24	92.13	92.24	423019
2021-09-30	92.65	92.66	88.82	89.22	1430152
2021-10-01	89.28	89.65	86.63	89.09	889699
2021-10-04	89.54	89.54	86.05	86.65	1008975
2021-10-05	86.98	87.72	86.08	87.12	970596
2021-10-06	86.57	88.02	86.30	87.91	597604
2021-10-07	88.92	90.25	88.52	89.31	766790
2021-10-08	89.71	90.76	89.71	90.00	695710
2021-10-11	88.00	89.62	87.81	88.54	883099
2021-10-12	88.88	89.45	87.00	88.05	647846
2021-10-13	87.50	88.72	86.90	88.25	784015
2021-10-14	89.17	92.03	88.95	91.35	1066836
2021-10-15	92.03	93.15	91.65	92.47	978527
2021-10-18	92.18	93.32	91.70	92.62	881947
2021-10-19	92.99	93.96	92.08	93.29	657883
2021-10-20	93.25	93.25	90.82	91.02	710504
2021-10-21	90.82	92.59	90.74	92.46	1062082
2021-10-22	93.63	93.87	88.76	89.50	1403494
2021-10-25	89.53	89.59	88.02	88.50	1531969
2021-10-26	91.52	94.13	90.67	91.36	2121489
2021-10-27	91.23	95.07	90.62	94.60	1436504
2021-10-28	94.95	96.67	94.02	96.59	1312710
2021-10-29	95.16	96.10	93.80	95.76	1376473
2021-11-01	95.88	96.05	94.58	94.95	808662
2021-11-02	95.20	95.26	92.07	93.45	954962
2021-11-03	93.37	94.76	92.69	93.55	773313
2021-11-04	93.86	95.04	93.42	94.82	629311
2021-11-05	95.13	96.19	95.02	96.00	676947
2021-11-08	96.00	97.45	95.00	97.20	599362
2021-11-09	97.21	97.98	96.80	97.64	504026
2021-11-10	97.59	99.90	97.02	97.65	566415
2021-11-11	97.59	98.76	96.84	98.22	490860
2021-11-12	98.65	98.65	97.37	98.20	667198
2021-11-15	98.75	99.79	98.33	99.09	613853
2021-11-16	99.09	100.61	99.09	99.42	662744
2021-11-17	99.01	101.04	99.01	100.71	658933
2021-11-18	100.88	101.04	98.89	99.83	539483
2021-11-19	100.00	100.60	99.30	100.48	634950
2021-11-22	100.54	101.20	99.80	100.43	578454
2021-11-23	100.38	100.92	98.60	99.50	604639
2021-11-24	98.98	99.58	98.15	99.42	393054
2021-11-26	98.25	99.58	97.73	98.75	606869
2021-11-29	99.23	99.96	97.88	99.13	511098
2021-11-30	98.33	98.77	96.38	96.91	1543876
2021-12-01	97.57	99.52	96.59	96.66	778638
2021-12-02	96.90	99.05	96.26	98.67	826769
2021-12-03	99.15	99.71	97.41	98.37	748682
2021-12-06	98.47	100.10	98.33	98.62	753753
2021-12-07	99.57	100.51	99.02	100.11	730357
2021-12-08	100.40	101.18	99.94	100.93	561132
2021-12-09	100.89	101.25	100.11	100.41	544505
2021-12-10	100.91	102.15	100.25	100.82	645088
2021-12-13	100.62	101.00	99.75	100.58	776897
2021-12-14	100.24	100.99	99.47	100.40	1043760
2021-12-15	100.34	101.67	99.51	101.40	811624
2021-12-16	101.89	102.79	101.13	101.24	844109
2021-12-17	100.48	100.72	98.69	98.85	1561171
2021-12-20	97.86	97.98	95.10	95.97	868939
2021-12-21	96.89	97.61	96.18	96.52	918375
2021-12-22	96.79	97.31	95.94	96.62	752647
2021-12-23	96.62	98.37	96.25	97.92	552330
2021-12-27	98.11	99.40	97.43	99.33	417782
2021-12-28	99.42	100.15	98.38	98.73	379365
2021-12-29	98.99	99.71	98.74	99.51	350949
2021-12-30	99.76	101.46	99.76	101.02	434543
2021-12-31	100.89	101.92	100.84	101.78	401673
2022-01-03	102.22	102.87	100.90	102.17	677186
2022-01-04	102.49	105.36	102.33	103.92	1533085
2022-01-05	104.30	105.73	103.15	103.32	947052
2022-01-06	103.32	103.80	102.30	103.15	570282
2022-01-07	103.15	103.63	102.05	102.78	595073
2022-01-10	101.78	102.34	100.33	101.40	1025905
2022-01-11	101.29	101.57	100.43	101.25	1044777
2022-01-12	101.96	102.78	101.06	102.71	880766
2022-01-13	102.70	103.06	101.81	102.02	1062925
2022-01-14	101.68	101.75	98.94	100.12	960605
2022-01-18	99.58	100.61	98.63	100.13	827399
2022-01-19	100.23	100.70	98.78	99.13	663377
2022-01-20	99.21	100.49	97.79	98.15	771271
2022-01-21	98.31	98.31	95.73	95.92	1267990
2022-01-24	94.66	97.52	93.61	97.41	1278341
2022-01-25	96.93	97.05	93.56	95.58	1037086
2022-01-26	94.00	96.24	88.56	89.79	2393040
2022-01-27	90.28	91.29	88.24	88.47	1320068
2022-01-28	87.87	90.03	85.97	89.97	1346133
2022-01-31	88.78	92.80	88.50	92.48	2808300
2022-02-01	92.75	94.72	92.38	94.53	1150621
2022-02-02	94.75	95.68	93.94	95.53	1184040
2022-02-03	94.80	96.40	93.43	93.78	939009
2022-02-04	93.59	94.61	92.56	93.92	1409716
2022-02-07	93.84	94.34	90.01	93.00	1707509
2022-02-08	92.17	92.60	89.96	92.29	2250370
2022-02-09	93.26	96.50	93.00	96.23	945140
2022-02-10	95.20	97.79	94.43	94.93	1134209
2022-02-11	94.55	95.47	93.95	94.39	1478255
2022-02-14	94.74	95.56	94.35	94.56	1209253
2022-02-15	95.79	96.96	95.30	96.45	1345653
2022-02-16	96.67	97.30	95.77	97.04	1125867
2022-02-17	102.65	105.13	98.27	99.08	3621463
2022-02-18	99.08	99.39	97.05	97.98	1194932
2022-02-22	97.35	97.88	94.00	94.21	1548606
2022-02-23	94.00	95.60	91.87	92.14	914704
2022-02-24	89.75	93.40	89.66	93.18	965552
2022-02-25	93.00	96.78	93.00	96.71	961978
2022-02-28	96.17	99.85	95.55	97.05	2032401
2022-03-01	96.56	97.46	94.07	94.82	716538
2022-03-02	94.89	97.30	94.83	96.77	621291
2022-03-03	97.55	97.55	93.75	94.19	669136
2022-03-04	93.69	93.99	91.31	92.45	1056911
2022-03-07	91.50	92.45	88.98	89.13	979530
2022-03-08	88.77	91.32	87.39	88.09	1209173
2022-03-09	90.00	90.99	89.71	89.93	1113512
2022-03-10	89.12	89.44	88.13	88.99	1067925
2022-03-11	89.17	89.26	86.38	86.47	747287
2022-03-14	87.06	88.94	86.31	86.84	1614033
2022-03-15	86.83	88.46	86.72	88.02	1276981
2022-03-16	88.81	90.53	87.83	89.95	1053873
2022-03-17	89.89	90.20	88.96	89.67	1009466
2022-03-18	89.46	89.83	88.36	89.33	2447773
2022-03-21	89.40	89.96	88.32	89.40	1291027
2022-03-22	89.59	90.53	88.97	89.17	1731586
2022-03-23	88.82	88.82	85.05	85.12	1024698
2022-03-24	85.55	86.03	84.39	85.50	1555139
2022-03-25	85.55	85.99	84.55	84.88	1023104
2022-03-28	84.93	84.93	83.19	83.83	1690589
2022-03-29	85.16	87.76	85.16	86.44	2681478
2022-03-30	85.98	86.55	83.97	84.50	1592706
2022-03-31	84.72	84.93	81.16	81.92	2896898
2022-04-01	82.34	84.46	81.84	84.45	1582228
2022-04-04	84.37	85.23	84.09	85.12	1259006
2022-04-05	84.60	85.64	84.36	85.05	1498797
2022-04-06	84.40	85.99	83.71	85.44	1072084
2022-04-07	85.44	85.57	83.28	84.68	1529301
2022-04-08	84.67	85.40	83.96	84.36	793058
2022-04-11	84.14	85.51	83.50	83.60	924954
2022-04-12	84.11	85.10	82.65	82.76	769894
2022-04-13	83.35	84.03	83.20	83.80	715752
2022-04-14	84.11	85.41	84.11	85.22	1668600
2022-04-18	85.09	85.25	83.05	83.53	1029558
2022-04-19	83.48	88.67	83.39	87.84	2246412
2022-04-20	88.48	88.99	87.14	88.69	1484437
2022-04-21	89.27	89.90	88.11	88.45	1366850
2022-04-22	88.49	89.04	87.28	87.93	1318109
2022-04-25	87.97	89.96	87.06	89.54	1219865
2022-04-26	88.72	89.50	87.97	88.26	1232805
2022-04-27	88.74	91.49	88.72	90.60	1938581
2022-04-28	91.11	92.52	88.37	90.46	1364884
2022-04-29	89.56	90.24	87.82	88.06	1510294
2022-05-02	87.88	89.73	87.53	89.67	1066491
2022-05-03	90.04	92.48	90.03	92.17	1162474
2022-05-04	92.23	94.22	91.39	94.15	1048527
2022-05-05	92.98	93.37	90.93	92.08	1061963
2022-05-06	91.63	92.68	90.55	91.92	1104569
2022-05-09	90.90	92.13	88.49	88.50	1367074
2022-05-10	89.68	89.89	87.21	88.62	1409810
2022-05-11	88.59	90.01	87.00	87.59	1301592
2022-05-12	87.06	89.57	87.06	89.51	974482
2022-05-13	90.35	92.38	90.04	92.10	897865
2022-05-16	91.73	92.30	90.93	91.20	711185
2022-05-17	91.44	92.56	90.91	92.56	739457
2022-05-18	91.82	92.18	90.42	90.73	843899
2022-05-19	89.95	90.86	86.60	86.76	1130266
2022-05-20	87.10	87.38	80.72	84.70	2960832
2022-05-23	85.00	85.42	83.40	84.96	1318222
2022-05-24	84.28	84.50	81.52	81.61	1134791
2022-05-25	81.30	83.85	81.10	83.57	879032
2022-05-26	84.04	86.51	84.04	85.99	901966
2022-05-27	86.38	87.32	86.19	87.08	905393
2022-05-31	87.06	90.34	85.84	89.75	1995726
2022-06-01	89.90	91.53	89.14	89.45	1203751
2022-06-02	90.09	90.33	88.88	89.87	812929
2022-06-03	89.48	89.77	87.94	88.79	577685
2022-06-06	89.31	89.55	88.18	88.57	472211
2022-06-07	87.76	88.97	87.00	88.82	726017
2022-06-08	88.58	89.26	87.88	88.33	626909
2022-06-09	88.27	89.13	87.28	87.29	657319
2022-06-10	86.11	86.22	84.90	84.92	688529
2022-06-13	83.26	83.85	80.75	81.27	997932
2022-06-14	81.17	81.36	80.17	80.75	1090482
2022-06-15	80.81	82.88	80.81	81.76	998807
2022-06-16	80.21	80.77	78.64	79.01	1124963
2022-06-17	78.99	80.86	78.32	80.11	1740624
2022-06-21	80.88	82.91	80.15	82.46	904306
2022-06-22	81.82	83.34	81.56	82.27	815484
2022-06-23	82.68	83.39	82.32	83.06	649657
2022-06-24	83.60	85.92	83.60	85.74	1208421
2022-06-27	86.00	86.42	84.81	85.65	606997
2022-06-28	86.05	86.50	84.11	84.19	429235
2022-06-29	84.02	84.37	83.31	83.89	489189
2022-06-30	83.00	83.05	81.41	81.88	872178
2022-07-01	81.50	81.55	79.73	81.35	1199331
2022-07-05	80.37	82.17	79.40	82.17	793099
2022-07-06	82.27	82.79	80.77	82.20	829090
2022-07-07	82.28	84.96	82.07	84.64	988176
2022-07-08	84.29	84.56	83.16	83.79	805799
2022-07-11	83.20	83.87	82.22	82.51	917244
2022-07-12	82.48	83.56	80.61	81.16	868045
2022-07-13	79.24	81.92	79.24	80.87	936430
2022-07-14	79.95	80.17	78.67	79.39	1117852
2022-07-15	79.85	80.09	77.79	79.21	1508987
2022-07-18	79.95	80.35	79.09	79.42	1579905
2022-07-19	79.31	81.81	77.11	79.98	2971573
2022-07-20	79.89	81.82	79.56	81.33	1841840
2022-07-21	81.60	85.08	80.48	84.80	1676483
2022-07-22	84.11	84.11	80.56	81.13	1261654
2022-07-25	81.22	81.28	78.14	78.66	1825163
2022-07-26	77.72	78.63	77.04	77.54	1719403
2022-07-27	77.36	78.69	76.94	78.65	1654144
2022-07-28	78.76	79.98	78.35	79.65	1136650
2022-07-29	79.10	79.41	78.30	78.72	2917861
2022-08-01	78.53	80.43	77.83	79.48	1277444
2022-08-02	79.37	79.47	78.53	78.55	744775
2022-08-03	78.70	79.35	77.75	79.06	1077296
2022-08-04	78.86	79.10	78.35	78.91	601030
2022-08-05	78.13	78.63	77.44	77.91	759895
2022-08-08	78.31	78.93	77.92	78.10	490463
2022-08-09	77.95	78.20	77.21	77.96	739567
2022-08-10	78.85	79.15	78.09	78.45	591951
2022-08-11	79.31	79.96	78.48	78.64	790881
2022-08-12	79.21	80.63	78.70	80.58	605759
2022-08-15	80.32	80.89	79.87	80.62	670794
2022-08-16	80.41	82.46	80.10	82.42	733625
2022-08-17	81.91	82.18	80.61	81.25	732897
2022-08-18	81.49	83.60	80.68	82.60	934324
2022-08-19	82.52	84.19	81.88	84.00	1274315
2022-08-22	83.00	83.17	81.57	81.68	1207217
2022-08-23	82.00	82.71	81.56	82.33	822728
2022-08-24	82.50	83.39	82.14	83.08	670759
2022-08-25	83.32	84.13	82.72	83.36	522874
2022-08-26	83.63	83.75	80.44	80.44	496500
2022-08-29	79.76	80.49	79.03	79.88	622021
2022-08-30	80.32	80.43	78.78	78.93	548244
2022-08-31	79.63	79.64	78.60	78.82	1238607
2022-09-01	78.37	79.44	78.01	79.24	816487
2022-09-02	80.06	80.90	78.30	78.71	562338
2022-09-06	78.02	78.55	76.44	77.63	1152996
2022-09-07	77.56	79.36	77.22	79.27	1145996
2022-09-08	78.98	79.91	78.10	79.77	788291
2022-09-09	80.62	81.96	80.46	81.45	706353
2022-09-12	82.00	83.25	81.94	82.47	932902
2022-09-13	80.86	81.38	79.70	79.89	785738
2022-09-14	79.88	80.74	79.21	80.57	1184175
2022-09-15	80.83	81.04	77.86	77.99	1232198
2022-09-16	77.91	77.91	75.35	75.80	1780841
2022-09-19	74.73	77.71	74.63	77.43	803551
2022-09-20	76.60	76.72	74.89	75.00	1003662
2022-09-21	75.05	77.40	75.05	75.16	822366
2022-09-22	74.94	75.42	72.68	73.04	764642
2022-09-23	72.48	72.48	70.22	70.99	1031862
2022-09-26	70.80	72.23	70.68	71.12	961365
2022-09-27	71.18	71.74	68.96	69.44	884819
2022-09-28	69.71	69.89	68.53	69.38	979195
2022-09-29	68.86	68.98	66.92	67.89	957847
2022-09-30	67.74	68.83	67.27	67.42	1066905
2022-10-03	67.82	69.63	66.70	68.98	1669775
2022-10-04	70.46	73.28	66.67	70.48	4847913
2022-10-05	69.01	69.25	68.10	68.29	1859230
2022-10-06	68.13	69.82	67.99	68.55	1575776
2022-10-07	67.88	69.40	67.26	68.97	1971389
2022-10-10	69.34	69.52	66.54	67.39	1113349
2022-10-11	67.31	68.81	66.91	67.76	1221407
2022-10-12	67.69	68.22	67.22	67.72	925613
2022-10-13	66.43	69.17	65.84	68.09	1369174
2022-10-14	69.13	69.26	66.40	66.60	2163649
2022-10-17	67.84	68.25	67.19	67.71	2209983
2022-10-18	68.24	68.79	65.44	65.76	3023923
2022-10-19	65.84	66.94	64.37	64.84	2590671
2022-10-20	64.88	65.92	63.60	64.11	1727163
2022-10-21	63.85	65.63	63.49	65.49	1626996
2022-10-24	65.53	66.88	65.40	65.61	1343714
2022-10-25	65.74	67.06	65.63	66.97	976755
2022-10-26	66.94	67.69	65.53	66.07	1244144
2022-10-27	66.36	67.36	65.02	65.11	1241067
2022-10-28	65.08	66.11	64.80	65.73	1875702
2022-10-31	64.97	65.70	64.64	65.25	1256939
2022-11-01	66.18	66.52	64.74	65.05	850659
2022-11-02	65.13	65.26	62.62	62.63	1175843
2022-11-03	62.06	62.44	59.87	61.21	1665356
2022-11-04	61.93	63.62	61.21	62.19	1540076
2022-11-07	62.67	63.00	61.91	62.42	1408803
2022-11-08	62.56	63.15	60.91	61.39	1382965
2022-11-09	60.93	61.09	57.58	57.96	1632009
2022-11-10	59.66	60.41	59.47	60.39	2082058
2022-11-11	60.74	63.54	60.52	63.41	1359729
2022-11-14	58.11	59.52	57.14	57.16	4553167
2022-11-15	57.99	58.99	57.96	58.71	2102248
2022-11-16	58.15	58.21	55.15	55.97	2424423
2022-11-17	55.72	58.44	55.57	58.42	1826387
2022-11-18	59.20	60.59	59.20	59.52	1912568
2022-11-21	59.39	59.87	58.68	59.15	1263893
2022-11-22	59.53	61.32	59.39	61.26	1282284
2022-11-23	61.30	62.92	61.28	62.16	1047390
2022-11-25	62.17	62.72	62.08	62.10	509859
2022-11-28	61.15	62.18	61.06	61.77	990994
2022-11-29	61.81	63.11	61.51	62.17	1073560
2022-11-30	62.03	63.04	60.33	62.82	2876295
2022-12-01	63.11	64.36	62.85	63.26	2520022
2022-12-02	63.01	63.71	62.65	63.31	1245276
2022-12-05	63.09	63.69	62.57	63.24	1413457
2022-12-06	63.47	63.59	59.60	60.57	2034285
2022-12-07	60.74	61.76	59.98	60.04	1273887
2022-12-08	61.00	61.64	59.88	60.05	1799842
2022-12-09	60.03	60.44	59.46	59.49	1401078
2022-12-12	59.56	60.05	59.10	60.00	1649550
2022-12-13	61.89	62.76	60.22	60.67	1941477
2022-12-14	60.51	61.03	59.31	59.96	1794312
2022-12-15	59.19	59.55	58.55	59.22	1838125
2022-12-16	58.98	59.23	57.22	57.86	3317986
2022-12-19	57.72	57.91	55.66	55.91	2430579
2022-12-20	55.61	55.74	54.65	54.79	2735146
2022-12-21	55.17	58.00	55.17	57.70	2654878
2022-12-22	57.23	57.77	55.84	57.70	1944893
2022-12-23	57.88	58.26	57.45	58.21	1146297
2022-12-27	58.27	59.04	57.67	58.83	917793
2022-12-28	58.97	59.46	58.00	58.22	1068224
2022-12-29	58.77	61.12	58.63	60.99	1603807
2022-12-30	60.28	61.12	60.16	61.01	1274079
2023-01-03	61.58	62.05	61.22	61.95	1681604
2023-01-04	62.05	62.81	61.59	62.11	1734940
2023-01-05	61.90	63.42	61.61	63.30	1666292
2023-01-06	63.59	65.31	63.46	64.86	1397299
2023-01-09	64.89	64.94	63.57	63.70	1193794
2023-01-10	63.64	64.56	63.50	64.48	1320347
2023-01-11	65.03	66.22	65.00	65.93	1770736
2023-01-12	66.25	66.25	64.86	65.88	1039892
2023-01-13	65.11	66.17	64.90	66.02	914281
2023-01-17	65.68	65.90	64.88	65.42	1378737
2023-01-18	65.50	65.63	64.00	64.17	1271435
2023-01-19	63.70	63.92	61.04	61.54	1516143
2023-01-20	61.60	63.42	61.57	63.32	1322647
2023-01-23	63.80	65.09	63.31	65.01	1538748
2023-01-24	64.87	65.39	63.65	63.82	978904
2023-01-25	63.50	64.12	62.64	64.10	950390
2023-01-26	64.92	65.21	63.44	63.78	1137982
2023-01-27	59.84	61.69	58.41	58.61	7005761
2023-01-30	58.36	59.54	58.13	58.94	3556009
2023-01-31	58.54	59.58	57.95	59.17	8146905
2023-02-01	58.58	60.47	58.10	60.24	2397559
2023-02-02	60.83	63.99	60.09	63.25	2553265
2023-02-03	61.87	63.15	61.68	61.73	1186066
2023-02-06	60.78	60.98	59.61	60.53	1463124
2023-02-07	60.29	60.35	58.69	60.17	1102897
2023-02-08	59.78	60.22	59.16	59.37	1489294
2023-02-09	59.19	59.19	56.77	56.83	2514762
2023-02-10	56.66	57.84	56.55	57.38	1279005
2023-02-13	57.60	58.73	57.30	58.71	1395639
2023-02-14	58.21	58.57	56.95	58.11	1330547
2023-02-15	57.51	58.42	56.86	58.38	2144973
2023-02-16	59.70	61.34	58.35	58.46	2680713
2023-02-17	58.38	59.43	58.17	59.36	2593530
2023-02-21	58.90	59.01	56.31	56.39	2740034
2023-02-22	56.49	57.65	56.39	57.60	2440090
2023-02-23	57.64	57.98	56.01	57.07	1457666
2023-02-24	56.08	56.57	54.98	56.43	1743516
2023-02-27	56.76	57.04	55.11	55.29	1606461
2023-02-28	55.34	55.94	54.76	55.01	2134108
2023-03-01	54.87	55.23	54.28	54.48	1584420
2023-03-02	54.10	55.10	53.82	55.07	1004964
2023-03-03	55.58	55.73	55.02	55.62	1015290
2023-03-06	55.92	56.00	54.07	54.18	1136244
2023-03-07	54.26	54.32	51.84	51.99	2071189
2023-03-08	52.00	52.86	51.71	52.75	2085918
2023-03-09	52.66	53.34	51.15	51.21	2294275
2023-03-10	51.41	51.44	48.68	49.21	2385661
2023-03-13	48.50	48.85	47.08	47.63	3552141
2023-03-14	48.27	48.78	46.79	47.15	2616294
2023-03-15	46.45	47.42	45.75	47.34	3122477
2023-03-16	46.60	48.07	46.02	48.02	3032314
2023-03-17	47.63	48.06	46.66	48.00	6806607
2023-03-20	48.53	49.42	48.23	48.38	1941082
2023-03-21	49.04	50.06	49.04	49.73	1421896
2023-03-22	50.01	50.50	48.92	48.93	1473307
2023-03-23	49.21	49.46	48.04	48.64	1542542
2023-03-24	48.40	49.30	48.31	49.04	1363163
2023-03-27	49.54	50.38	49.19	50.17	1767461
2023-03-28	50.14	50.63	49.82	50.48	1002377
2023-03-29	51.16	52.15	50.82	52.00	1798369
2023-03-30	52.62	53.47	52.22	52.36	2123248
2023-03-31	52.97	53.77	52.47	53.69	2110901
2023-04-03	53.60	53.96	52.53	52.89	1500830
2023-04-04	53.26	53.37	52.22	52.37	1400078
2023-04-05	52.00	52.54	51.57	51.94	1472096
2023-04-06	51.76	52.23	51.55	51.93	932330
2023-04-10	51.67	52.52	51.60	52.21	1007736
2023-04-11	52.47	53.07	52.35	52.41	1188170
2023-04-12	52.95	53.08	51.10	51.30	1634943
2023-04-13	51.64	52.89	51.60	52.64	2278530
2023-04-14	53.00	53.10	52.26	52.40	1879387
2023-04-17	52.53	53.19	52.35	53.07	1668428
2023-04-18	53.18	53.25	52.47	52.77	1660558
2023-04-19	52.50	52.57	52.02	52.50	1615346
2023-04-20	52.10	52.39	50.98	51.29	1762043
2023-04-21	51.29	51.82	51.12	51.69	1280168
2023-04-24	51.72	51.88	51.04	51.73	1757836
2023-04-25	51.50	51.67	50.77	51.04	1811073
2023-04-26	50.93	51.46	50.89	51.41	2663847
2023-04-27	55.00	59.06	54.86	58.93	5627191
2023-04-28	59.40	61.35	58.91	59.22	3424490
2023-05-01	58.84	58.99	57.99	58.64	2165774
2023-05-02	58.60	58.93	57.93	58.55	1742404
2023-05-03	58.48	60.47	58.30	59.73	1983637
2023-05-04	59.64	60.15	58.54	59.91	2134975
2023-05-05	60.48	60.80	59.68	60.38	1823775
2023-05-08	60.38	60.49	59.00	59.47	1820796
2023-05-09	59.02	59.79	58.97	59.65	1174837
2023-05-10	60.47	60.51	59.43	59.98	1262535
2023-05-11	59.76	60.21	59.49	60.02	1386748
2023-05-12	60.25	61.29	60.00	61.19	1590634
2023-05-15	61.24	62.66	61.23	62.36	1988240
2023-05-16	61.84	62.03	60.82	61.82	1372131
2023-05-17	62.09	62.21	61.19	61.99	1646954
2023-05-18	61.88	62.12	61.18	62.00	982174
2023-05-19	62.05	62.71	59.98	60.32	1962675
2023-05-22	60.46	60.62	59.82	60.41	1150343
2023-05-23	60.13	61.32	59.88	60.79	1232906
2023-05-24	60.89	60.93	59.96	60.52	1151012
2023-05-25	60.65	60.65	59.36	59.72	1316316
2023-05-26	59.65	61.12	59.36	60.07	1271233
2023-05-30	60.60	60.72	59.80	60.44	1145495
2023-05-31	60.02	60.18	58.88	59.35	2988712
2023-06-01	58.46	60.19	58.46	60.02	1695263
2023-06-02	60.70	60.78	59.90	60.02	1635201
2023-06-05	60.18	60.35	59.69	59.89	1328765
2023-06-06	60.32	60.51	59.69	59.94	1192499
2023-06-07	60.31	61.47	60.05	61.14	1193049
2023-06-08	61.01	61.53	60.39	61.09	859564
2023-06-09	61.24	61.62	60.21	60.29	884019
2023-06-12	60.44	61.87	60.29	61.78	1066533
2023-06-13	61.78	62.90	61.50	62.87	1353107
2023-06-14	63.13	63.87	61.86	61.91	2126071
2023-06-15	61.61	62.04	61.16	61.63	1680892
2023-06-16	61.91	62.27	61.06	61.45	2347327
2023-06-20	61.09	61.69	60.75	61.47	1351774
2023-06-21	61.22	61.28	60.16	60.20	1389713
2023-06-22	60.07	60.38	59.84	60.27	872411
2023-06-23	59.81	60.16	59.04	60.00	2096313
2023-06-26	60.27	61.04	60.27	60.98	807514
2023-06-27	61.07	62.68	61.04	62.60	989847
2023-06-28	62.61	63.27	62.27	63.27	1253852
2023-06-29	63.27	63.99	63.17	63.83	1350376
2023-06-30	64.56	65.00	64.11	64.77	1272883
2023-07-03	64.72	65.16	64.70	64.79	735592
2023-07-05	64.45	64.61	63.82	64.24	1400124
2023-07-06	63.35	64.35	62.85	64.30	1477306
2023-07-07	64.20	65.22	64.00	64.56	1619824
2023-07-10	64.58	65.00	63.94	64.08	1988457
2023-07-11	64.09	64.85	63.48	64.81	1376181
2023-07-12	65.30	65.45	64.59	64.89	1594310
2023-07-13	65.12	65.69	64.74	65.37	1143340
2023-07-14	65.35	65.35	63.85	64.10	1032305
2023-07-17	64.08	64.46	63.26	64.00	2049899
2023-07-18	64.18	64.88	62.93	63.20	1366991
2023-07-19	63.47	64.72	63.31	64.61	1527147
2023-07-20	64.50	64.58	63.11	63.84	1033373
2023-07-21	64.11	64.40	63.38	63.96	1033492
2023-07-24	64.30	65.05	63.92	64.98	1178484
2023-07-25	64.99	64.99	63.58	63.66	1139391
2023-07-26	63.50	64.10	63.21	64.06	906369
2023-07-27	64.25	64.60	62.67	62.88	1512616
2023-07-28	63.80	63.80	62.40	62.70	1485278
2023-07-31	64.53	65.15	63.46	64.56	6328832
2023-08-01	64.16	65.00	64.12	64.55	1410914
2023-08-02	64.39	64.51	63.67	64.37	2368950
2023-08-03	66.00	67.89	64.49	65.09	4087073
2023-08-04	65.16	65.18	63.25	63.75	2377087
2023-08-07	63.67	64.96	63.38	64.78	1771611
2023-08-08	64.16	65.76	64.01	65.68	1702586
2023-08-09	65.70	66.50	65.47	66.06	1267939
2023-08-10	66.42	66.63	65.04	65.09	865433
2023-08-11	65.00	65.95	64.70	65.77	901789
2023-08-14	65.51	65.77	64.43	65.62	1459007
2023-08-15	65.15	65.55	63.84	64.03	1445506
2023-08-16	63.76	65.07	63.75	64.64	914076
2023-08-17	64.87	65.58	63.67	63.68	893921
2023-08-18	63.08	63.95	62.80	63.76	761141
2023-08-21	63.60	64.22	63.02	63.25	899013
2023-08-22	65.49	68.49	65.45	67.71	4019184
2023-08-23	66.97	67.55	66.31	66.84	1645565
2023-08-24	66.64	66.81	65.64	65.95	1713521
2023-08-25	68.10	70.38	67.87	69.68	3366424
2023-08-28	69.86	70.89	69.45	70.65	2088102
2023-08-29	70.65	71.21	69.90	70.99	1517069
2023-08-30	71.34	71.46	70.62	71.43	1055250
2023-08-31	71.66	72.64	71.40	72.00	1427508
2023-09-01	72.38	72.94	72.01	72.79	1253601
2023-09-05	72.66	72.91	71.55	72.64	2212932
2023-09-06	72.64	73.58	72.46	72.92	2374149
2023-09-07	72.46	72.53	69.52	70.35	2835389
2023-09-08	70.24	70.42	69.61	69.94	1952584
2023-09-11	69.75	69.75	69.75	69.75	118429
2023-09-12	70.02	70.91	69.74	70.36	1140816
2023-09-13	70.33	70.60	68.93	69.18	1765338
2023-09-14	69.48	69.61	68.11	68.13	1678995
2023-09-15	67.41	67.69	66.25	66.37	3894169
2023-09-18	66.47	66.90	65.79	66.01	1500376
2023-09-19	65.85	66.52	65.71	66.28	945661
2023-09-20	66.26	67.30	66.26	66.66	991221
2023-09-21	66.31	67.06	66.22	66.49	860530
2023-09-22	66.52	66.88	65.16	65.23	1032743
2023-09-25	65.23	67.02	65.07	66.66	1460356
2023-09-26	66.09	66.44	65.22	65.27	914840
2023-09-27	66.54	66.70	64.71	64.99	1876726
2023-09-28	64.73	65.65	64.58	65.58	1151328
2023-09-29	66.11	66.59	65.68	66.14	996134
2023-10-02	65.78	65.91	64.10	64.28	1454534
2023-10-03	64.05	64.21	62.71	62.99	1863742
2023-10-04	62.90	63.30	61.86	62.29	1500465
2023-10-05	62.15	62.15	59.87	59.91	1492703
2023-10-06	59.54	59.73	57.75	58.76	1814508
2023-10-09	58.72	58.84	57.84	58.74	1138330
2023-10-10	58.80	60.07	58.74	59.56	1698412
2023-10-11	59.66	59.91	57.83	58.24	1796543
2023-10-12	58.24	58.34	55.26	55.64	2433990
2023-10-13	55.39	56.19	54.88	55.99	1679252
2023-10-16	56.46	57.41	55.89	56.82	1361794
2023-10-17	56.60	59.01	56.29	58.41	2273950
2023-10-18	58.10	58.37	57.51	58.01	1051984
2023-10-19	57.95	58.07	56.49	56.62	960221
2023-10-20	56.42	56.76	55.08	56.06	1406473
2023-10-23	55.62	55.62	54.00	54.20	1729857
2023-10-24	54.29	55.25	54.22	54.99	1412385
2023-10-25	54.61	54.85	53.77	54.75	1787449
2023-10-26	46.56	50.28	46.37	48.37	7713600
2023-10-27	48.35	48.38	45.52	45.84	3606237
2023-10-30	46.22	47.32	44.70	45.04	4806309
2023-10-31	44.28	45.68	43.29	45.15	4885336
2023-11-01	45.01	46.28	44.66	46.03	2261019
2023-11-02	46.50	47.53	46.19	46.51	1843190
2023-11-03	47.31	47.83	46.54	46.94	1997264
2023-11-06	47.10	47.38	45.63	45.83	1932701
2023-11-07	45.50	46.03	45.40	45.44	1592282
2023-11-08	45.48	45.50	43.98	44.04	2358860
2023-11-09	44.30	44.53	43.22	43.26	1759104
2023-11-10	43.21	43.37	42.66	43.11	1688854
2023-11-13	43.00	43.42	42.69	42.88	2155018
2023-11-14	43.91	45.72	43.86	45.12	1777309
2023-11-15	45.21	47.20	45.14	46.83	3188642
2023-11-16	46.73	46.96	44.71	45.13	1502331
2023-11-17	45.64	45.66	44.69	45.15	1183332
2023-11-20	45.27	45.30	44.20	44.67	1359464
2023-11-21	44.35	45.37	43.74	45.08	1830509
2023-11-22	45.06	46.01	45.06	45.62	1341588
2023-11-24	45.79	46.20	45.54	46.15	482077
2023-11-27	45.89	45.90	45.23	45.36	1180078
2023-11-28	45.27	46.04	44.85	45.71	1488467
2023-11-29	46.00	46.82	46.00	46.43	1674506
2023-11-30	46.51	46.86	46.05	46.41	3006056
2023-12-01	46.16	48.68	45.87	48.46	1980471
2023-12-04	48.36	49.90	48.36	49.03	2611295
2023-12-05	48.91	48.99	47.84	47.97	1691509
2023-12-06	48.07	48.66	47.58	47.85	1148949
2023-12-07	48.02	48.88	47.42	48.71	1514981
2023-12-08	48.53	49.23	48.37	48.70	1529049
2023-12-11	48.80	49.19	48.15	48.89	1745143
2023-12-12	47.72	49.02	47.09	48.37	3715721
2023-12-13	48.37	50.51	47.83	49.86	3298859
2023-12-14	50.81	51.91	50.34	51.29	2461228
2023-12-15	51.16	51.37	49.86	50.38	3325530
2023-12-18	50.25	52.57	49.76	51.97	2304136
2023-12-19	52.21	52.59	51.32	51.38	1860403
2023-12-20	51.28	51.84	49.99	50.00	1779441
2023-12-21	50.52	51.26	50.43	51.08	1136189
2023-12-22	50.99	51.75	50.68	51.02	842183
2023-12-26	50.98	51.51	50.73	51.40	952210
2023-12-27	51.43	51.53	50.46	51.00	844826
2023-12-28	50.80	51.51	50.58	51.47	947194
2023-12-29	51.22	51.59	50.77	51.06	863412
2024-01-02	50.28	51.17	49.69	49.90	1812701
2024-01-03	49.40	49.40	47.85	48.11	2140649
2024-01-04	47.84	48.43	47.39	48.36	1452008
2024-01-05	48.25	48.83	47.99	48.38	1393740
2024-01-08	48.42	50.02	48.35	49.86	1677205
2024-01-09	49.41	50.19	49.10	50.10	1591061
2024-01-10	50.22	50.83	50.04	50.75	1583415
2024-01-11	50.68	50.68	48.66	49.50	2155359
2024-01-12	49.85	50.12	48.20	48.61	1310376
2024-01-16	48.24	48.25	46.65	47.11	2041800
2024-01-17	46.53	47.27	46.20	47.24	1867022
2024-01-18	47.64	47.74	47.11	47.66	1323271
2024-01-19	47.73	48.45	47.07	48.26	1531680
2024-01-22	48.57	48.81	48.13	48.38	1517801
2024-01-23	48.92	49.19	47.92	48.31	1167672
2024-01-24	48.79	48.81	48.02	48.12	1098551
2024-01-25	48.89	50.33	48.62	50.08	1694140
2024-01-26	50.61	51.47	50.48	51.11	1578786
2024-01-29	51.06	51.49	50.73	51.41	1396212
2024-01-30	51.16	51.30	50.62	50.68	1172582
2024-01-31	49.98	50.38	48.82	48.95	2040640
2024-02-01	49.12	50.06	48.83	49.95	1043688
2024-02-02	49.57	50.63	48.93	50.07	1279542
2024-02-05	49.52	49.52	48.08	49.14	1526261
2024-02-06	49.15	49.90	48.92	49.24	1526480
2024-02-07	49.21	50.37	48.88	49.90	1727618
2024-02-08	50.29	51.31	50.23	50.68	1476938
2024-02-09	50.80	51.10	50.23	50.59	1443265
2024-02-12	50.50	51.66	50.31	51.29	3155911
2024-02-13	46.15	50.68	46.09	50.60	7515486
2024-02-14	50.50	52.72	50.14	52.69	3748979
2024-02-15	52.80	53.09	50.21	51.05	2889354
2024-02-16	50.51	51.18	50.40	50.78	1330992
2024-02-20	50.33	50.65	49.73	50.19	1649315
2024-02-21	49.88	50.72	49.74	50.09	1467377
2024-02-22	50.30	50.37	49.09	50.16	1672197
2024-02-23	50.39	50.62	49.59	49.59	1651511
2024-02-26	49.65	49.67	48.64	48.67	1407999
2024-02-27	48.81	50.54	48.72	50.28	1992365
2024-02-28	49.72	51.00	49.62	50.42	1200471
2024-02-29	50.97	51.42	50.27	50.29	2028669
2024-03-01	50.25	50.84	49.21	50.25	1324247
2024-03-04	50.07	50.97	50.07	50.37	1643826
2024-03-05	49.94	50.79	49.86	50.73	1303488
2024-03-06	51.07	51.63	50.51	51.34	1176926
2024-03-07	51.51	52.21	51.03	51.36	1581544
2024-03-08	51.78	52.46	50.89	51.75	1680703
2024-03-11	51.41	53.18	51.26	52.57	1801617
2024-03-12	52.47	53.15	51.77	53.09	1257413
2024-03-13	52.81	53.58	52.81	53.04	1287693
2024-03-14	52.91	53.13	52.47	52.97	1676940
2024-03-15	52.77	53.85	52.61	53.31	3942926
2024-03-18	53.25	53.47	52.95	53.29	1230321
2024-03-19	53.33	54.42	53.33	54.36	1286670
2024-03-20	54.22	54.69	53.91	54.28	1215958
2024-03-21	54.33	56.11	54.31	56.06	1685150
2024-03-22	56.09	56.26	54.70	54.84	1212786
2024-03-25	54.53	56.00	54.53	55.92	2592669
2024-03-26	56.16	56.23	54.05	54.61	1360665
2024-03-27	54.99	56.61	54.86	56.48	1298579
2024-03-28	56.49	57.04	56.16	56.52	1079892
2024-04-01	56.21	56.42	55.60	56.26	1134324
2024-04-02	56.00	56.00	55.17	55.75	1052229
2024-04-03	55.69	55.90	54.64	55.44	2001846
2024-04-04	56.09	57.00	55.33	55.85	1741685
2024-04-05	56.08	56.99	55.71	56.42	1517895
2024-04-08	57.00	58.17	56.91	57.59	1867188
2024-04-09	57.60	58.49	57.31	57.33	1171390
2024-04-10	56.31	57.31	55.79	56.78	1542557
2024-04-11	56.89	56.89	54.96	56.23	1619881
2024-04-12	56.01	56.31	55.43	55.80	1636856
2024-04-15	56.65	57.02	55.24	55.59	1197351
2024-04-16	55.30	55.77	54.85	55.03	971845
2024-04-17	55.11	55.58	54.72	54.82	1081272
2024-04-18	55.48	55.48	54.26	54.94	1422514
2024-04-19	54.86	55.66	54.75	55.27	1486401
2024-04-22	55.53	56.24	55.17	55.90	1401161
2024-04-23	56.25	58.25	56.01	58.14	3189007
2024-04-24	63.50	66.38	63.18	65.03	7253442
2024-04-25	64.99	65.27	63.21	64.97	2374948
2024-04-26	64.57	64.80	63.49	64.47	1881818
2024-04-29	64.51	64.68	63.84	64.28	1657008
2024-04-30	63.31	63.62	61.19	61.30	1624955
2024-05-01	60.98	61.47	59.99	60.34	1202774
2024-05-02	61.24	62.15	60.16	61.18	1542997
2024-05-03	61.73	62.17	61.00	61.48	1327910
2024-05-06	61.80	62.02	60.80	60.91	991910
2024-05-07	61.05	61.47	60.80	61.16	903241
2024-05-08	60.72	61.72	60.49	61.32	928839
2024-05-09	61.34	61.63	60.84	61.02	739349
2024-05-10	61.11	61.11	59.71	60.09	836943
2024-05-13	60.55	61.11	60.10	60.97	826973
2024-05-14	61.73	62.71	61.61	62.18	1394478
2024-05-15	62.15	62.23	60.02	60.51	2051937
2024-05-16	60.49	60.57	59.16	59.48	1480476
2024-05-17	59.64	60.19	58.91	60.13	1411989
2024-05-20	60.94	62.34	60.74	62.08	1941004
2024-05-21	61.89	62.86	61.53	62.48	1457239
2024-05-22	61.74	61.74	59.94	60.33	2008943
2024-05-23	62.50	62.65	59.60	60.35	1775245
2024-05-24	60.53	60.80	59.96	60.66	1488070
2024-05-28	60.66	61.77	60.07	61.75	1555062
2024-05-29	61.04	61.23	59.78	60.23	1572905
2024-05-30	60.35	60.65	58.72	60.30	2285707
2024-05-31	60.47	61.05	59.42	59.78	14545068
2024-06-03	59.78	59.89	58.09	58.67	2061640
2024-06-04	58.19	58.48	57.36	57.49	2101223
2024-06-05	57.53	58.59	56.61	58.57	2078055
2024-06-06	58.45	58.80	58.21	58.39	1552703
2024-06-07	58.02	58.88	58.02	58.45	1132860
2024-06-10	58.29	58.83	57.73	58.48	1166919
2024-06-11	58.23	58.76	58.20	58.39	884444
2024-06-12	59.33	59.56	58.18	58.31	1479646
2024-06-13	58.47	59.12	57.78	58.02	982868
2024-06-14	60.30	61.68	59.38	61.50	4205092
2024-06-17	61.17	62.20	60.85	61.58	1962510
2024-06-18	61.83	61.84	60.60	60.66	1600957
2024-06-20	60.70	61.06	60.36	60.62	1817425
2024-06-21	60.69	62.28	60.19	62.26	2202615
2024-06-24	62.26	62.59	61.58	61.78	1372501
2024-06-25	61.67	61.76	59.38	59.40	1243071
2024-06-26	59.18	59.68	57.83	58.03	1444001
2024-06-27	57.80	58.30	57.54	58.16	1041051
2024-06-28	58.46	59.23	58.07	58.50	5116629
2024-07-01	58.44	58.61	57.40	57.52	1034878
2024-07-02	57.25	57.37	56.12	57.06	1091198
2024-07-03	57.06	57.46	56.13	57.03	826410
2024-07-05	56.66	56.79	55.90	56.59	1141847
2024-07-08	56.67	57.23	56.56	56.83	1122674
2024-07-09	56.47	57.39	56.46	56.54	1458593
2024-07-10	56.77	57.58	56.63	57.15	909994
2024-07-11	57.45	58.73	57.42	58.58	1239576
2024-07-12	58.91	60.27	58.81	59.74	1107926
2024-07-15	60.00	60.02	59.00	59.51	1222674
2024-07-16	59.70	62.14	59.53	62.12	2019591
2024-07-17	61.98	62.38	60.54	60.67	1754496
2024-07-18	60.46	61.62	59.84	60.26	1038673
2024-07-19	60.05	60.05	58.52	59.00	1253736
2024-07-22	59.48	61.33	58.00	59.85	3558436
2024-07-23	59.39	59.48	58.14	58.28	1314853
2024-07-24	58.68	59.98	58.68	59.42	2253652
2024-07-25	64.45	65.12	60.52	61.52	4099009
2024-07-26	62.31	63.89	61.25	63.85	2088409
2024-07-29	64.22	64.93	63.22	64.70	1780318
2024-07-30	64.90	65.80	64.38	65.51	1625182
2024-07-31	65.51	66.01	64.18	64.46	2244267
2024-08-01	64.35	65.61	64.21	65.01	1200432
2024-08-02	64.12	64.59	62.62	63.46	1630862
2024-08-05	62.07	63.28	59.88	62.85	2182199
2024-08-06	63.02	64.74	62.87	63.70	1514621
2024-08-07	64.37	64.95	63.03	63.10	798588
2024-08-08	63.35	64.26	63.21	64.02	1093754
2024-08-09	63.92	64.45	63.61	64.27	1313199
2024-08-12	64.09	64.24	62.69	63.09	993784
2024-08-13	63.27	64.18	63.21	64.07	876454
2024-08-14	64.22	65.08	64.22	64.62	977377
2024-08-15	65.37	66.21	65.37	66.04	1364031
2024-08-16	65.82	66.65	65.65	66.34	965033
2024-08-19	66.38	66.57	65.94	66.33	782356
2024-08-20	66.46	66.46	65.61	65.88	846839
2024-08-21	65.79	66.58	65.44	66.57	810070
2024-08-22	67.00	67.37	66.46	66.82	856659
2024-08-23	67.13	68.07	67.02	68.02	808288
2024-08-26	68.29	69.23	68.15	68.51	949174
2024-08-27	67.98	68.85	67.50	67.95	1214763
2024-08-28	67.95	68.02	67.17	67.72	734557
2024-08-29	67.72	68.83	67.28	68.03	1184178
2024-08-30	68.19	68.28	67.22	68.16	1240256
2024-09-03	68.16	68.30	67.05	67.26	1359143
2024-09-04	67.33	68.27	67.26	67.99	1103623
2024-09-05	68.05	68.14	67.06	67.80	840208
2024-09-06	67.81	68.27	66.16	66.50	1013626
2024-09-09	66.53	68.27	66.21	67.63	1091832
2024-09-10	67.63	67.75	66.80	67.60	890178
2024-09-11	67.26	67.53	65.84	67.42	1055298
2024-09-12	67.39	68.11	67.24	67.31	1627956
2024-09-13	67.77	69.13	67.72	68.73	1235688
2024-09-16	69.73	71.33	69.65	69.79	2160401
2024-09-17	70.10	70.71	69.66	70.42	1188939
2024-09-18	70.84	72.20	70.72	71.16	1251415
2024-09-19	72.25	72.25	70.85	71.82	1123611
2024-09-20	71.30	71.74	70.73	71.21	1349867
2024-09-23	71.53	72.26	71.21	71.47	974869
2024-09-24	71.52	72.14	71.18	71.95	1074677
2024-09-25	71.62	71.77	70.48	71.24	1146211
2024-09-26	71.62	72.41	71.54	71.99	898149
2024-09-27	72.17	72.80	71.82	72.10	836959
2024-09-30	71.94	72.51	71.07	72.32	1525264
2024-10-01	72.92	73.46	72.02	72.89	2136823
2024-10-02	72.60	73.12	72.02	72.36	1285132
2024-10-03	72.70	72.82	71.61	71.80	1148592
2024-10-04	72.48	72.57	71.15	72.31	1291333
2024-10-07	71.99	72.83	71.99	72.49	1944141
2024-10-08	72.65	72.98	71.11	72.11	901285
2024-10-09	72.00	72.54	71.79	72.24	584662
2024-10-10	72.13	72.56	72.00	72.34	808746
2024-10-11	72.34	72.82	72.00	72.13	704620
2024-10-14	71.80	71.98	70.91	71.57	766714
2024-10-15	71.78	73.05	71.52	71.64	1164782
2024-10-16	71.64	72.32	71.43	71.61	1388327
2024-10-17	71.64	71.91	71.28	71.81	1294541
2024-10-18	71.89	72.99	71.26	72.94	1241400
2024-10-21	73.05	73.20	71.58	71.94	1163221
2024-10-22	71.83	71.88	70.86	71.04	1301083
2024-10-23	70.77	71.81	70.16	70.33	2174934
2024-10-24	70.45	70.61	65.86	66.10	3237625
2024-10-25	66.77	68.46	66.31	66.42	2267257
2024-10-28	66.67	67.00	65.00	65.80	2442974
2024-10-29	65.23	66.44	65.03	65.63	1678169
2024-10-30	65.22	67.36	64.87	66.65	1518142
2024-10-31	66.42	66.67	65.61	65.63	1132691
2024-11-01	65.90	66.09	65.00	65.82	1363726
2024-11-04	65.91	67.05	65.86	66.06	1210117
2024-11-05	66.06	66.99	65.70	66.96	1205884
2024-11-06	67.40	67.75	62.62	63.49	2295601
2024-11-07	64.14	64.63	63.60	64.14	1187850
2024-11-08	63.84	64.56	63.70	64.38	1060705
2024-11-11	64.69	64.78	64.01	64.15	1556626
2024-11-12	64.02	64.20	63.14	63.42	1368184
2024-11-13	63.36	64.40	62.64	62.79	1824282
2024-11-14	62.76	63.46	62.28	63.06	1111439
2024-11-15	62.87	63.19	62.14	62.21	1168618
2024-11-18	62.30	62.47	61.58	61.69	1484201
2024-11-19	61.20	61.96	60.84	61.76	1341418
2024-11-20	60.63	61.88	60.51	61.85	1570453
2024-11-21	61.90	62.15	61.49	61.91	1495453
2024-11-22	61.91	62.60	61.84	62.52	2107582
2024-11-25	63.07	65.07	63.00	64.35	2000775
2024-11-26	64.01	64.05	62.88	64.00	1631217
2024-11-27	64.48	64.61	63.48	63.89	1017841
2024-11-29	66.00	66.29	64.63	65.15	1492290
2024-12-02	65.15	66.18	64.25	64.73	1414663
2024-12-03	64.63	65.46	64.43	65.32	1130844
2024-12-04	65.34	67.50	65.27	67.26	2165485
2024-12-05	67.43	67.83	66.65	67.10	1666501
2024-12-06	67.25	67.47	65.88	65.98	1559978
2024-12-09	66.15	66.72	64.88	64.98	1218671
2024-12-10	64.91	65.86	64.80	65.36	1044131
2024-12-11	65.81	66.00	64.34	64.38	1752625
2024-12-12	63.70	64.69	63.33	64.05	2121029
2024-12-13	63.77	64.00	61.44	61.76	1971965
2024-12-16	61.70	61.89	60.11	60.82	2185914
2024-12-17	60.48	60.83	59.75	60.15	1753303
2024-12-18	60.02	60.57	58.05	58.11	1660804
2024-12-19	58.22	58.65	56.47	56.51	1896614
2024-12-20	56.45	57.90	56.43	57.58	5977606
2024-12-23	57.01	57.33	56.48	56.78	1495689
2024-12-24	56.80	57.28	56.10	57.15	696141
2024-12-26	56.63	57.57	56.46	57.00	1029438
2024-12-27	57.00	57.36	56.56	56.70	1139289
2024-12-30	56.51	56.51	55.56	55.71	1390414
2024-12-31	55.74	56.32	55.67	55.91	1018312
2025-01-02	56.53	56.83	55.78	56.43	1675512
2025-01-03	56.72	58.15	56.41	56.80	1125076
2025-01-06	57.23	58.05	56.60	56.89	1324726
2025-01-07	57.34	57.81	56.75	57.11	1983024
2025-01-08	57.03	57.17	56.00	57.11	1239484
2025-01-10	56.86	57.43	56.66	57.04	1167922
2025-01-13	56.90	57.60	56.38	57.40	1264016
2025-01-14	57.31	57.35	56.33	56.62	1428544
2025-01-15	56.92	57.53	55.59	56.16	1199648
2025-01-16	56.22	57.82	55.75	57.74	1503946
2025-01-17	58.29	58.29	57.00	57.34	1175386
2025-01-21	57.85	58.50	57.59	57.93	1135881
2025-01-22	57.65	57.92	56.91	57.25	948151
2025-01-23	57.00	57.66	56.80	57.54	1713299
2025-01-24	57.81	57.82	57.21	57.42	701831
2025-01-27	57.53	58.89	57.53	58.73	1334824
2025-01-28	58.60	59.24	58.21	58.29	926213
2025-01-29	58.40	59.00	57.92	58.55	739172
2025-01-30	58.71	59.71	58.71	59.56	1041048
2025-01-31	59.56	59.56	57.46	57.84	1322682
2025-02-03	56.49	57.33	55.51	56.64	1544809
2025-02-04	56.64	57.28	56.41	57.15	1226657
2025-02-05	58.72	60.07	58.01	58.90	2342407
2025-02-06	59.71	60.06	58.82	59.65	1375016
2025-02-07	59.79	59.79	58.65	59.05	1104080
2025-02-10	59.36	60.34	58.70	59.41	1293191
2025-02-11	59.25	60.38	59.23	60.09	1345022
2025-02-12	59.33	59.77	58.86	59.72	943558
2025-02-13	60.21	60.47	59.61	60.25	1227866
2025-02-14	60.08	60.97	60.08	60.82	1170152
2025-02-18	60.82	61.28	60.19	61.25	2027452
2025-02-19	60.80	61.51	60.20	61.14	2049106
2025-02-20	64.10	70.04	63.76	69.06	5552881
2025-02-21	68.77	69.23	67.08	67.56	3172782
2025-02-24	67.56	67.69	65.26	67.05	2109730
2025-02-25	66.96	69.16	66.78	68.55	2016231
2025-02-26	68.82	68.97	67.89	68.02	1291142
2025-02-27	67.47	67.94	65.89	66.01	1906870
2025-02-28	65.93	66.16	64.29	65.11	2232440
2025-03-03	64.41	65.15	63.46	63.69	1716626
2025-03-04	63.68	63.84	61.79	61.81	2325254
2025-03-05	61.81	63.32	61.55	63.04	1833798
2025-03-06	62.83	63.93	62.50	63.51	1373804
2025-03-07	63.33	65.04	62.97	64.35	2190148
2025-03-10	64.04	65.71	63.59	63.93	1723316
2025-03-11	63.93	64.19	62.65	62.95	2106003
2025-03-12	62.81	63.57	61.60	61.86	2113343
2025-03-13	61.70	62.23	59.10	59.30	2173156
2025-03-14	60.23	60.23	59.04	59.79	1902374
2025-03-17	59.56	60.66	59.52	60.22	1533081
2025-03-18	60.26	60.53	59.66	59.96	1501030
2025-03-19	60.12	60.78	59.66	60.62	1523659
2025-03-20	60.38	61.56	59.84	60.38	2746737
2025-03-21	60.04	60.99	58.82	60.57	5505539
2025-03-24	60.83	61.83	60.76	61.60	1175060
2025-03-25	61.74	61.75	60.60	61.04	1486408
2025-03-26	61.17	61.98	61.00	61.49	1312287
2025-03-27	61.62	61.77	60.80	61.38	750851
2025-03-28	61.37	61.61	60.43	60.59	887419
2025-03-31	60.51	61.59	59.89	61.49	1673280
2025-04-01	61.32	62.17	60.94	62.14	1165297
2025-04-02	61.70	62.91	61.44	62.69	968391
2025-04-03	58.80	59.02	53.81	54.99	4110584
2025-04-04	52.84	54.50	51.12	53.96	3044209
2025-04-07	52.11	55.57	51.33	53.17	3528344
2025-04-08	55.00	55.50	50.40	50.71	3551364
2025-04-09	50.18	55.55	49.00	55.18	3401626
2025-04-10	53.81	54.35	49.79	51.00	2462023
2025-04-11	50.88	52.17	49.08	52.04	1826192
2025-04-14	52.82	53.56	52.29	53.35	1546446
2025-04-15	53.04	53.69	51.97	52.49	1449123
2025-04-16	52.49	52.91	51.33	51.88	1401212
2025-04-17	51.80	52.97	51.80	52.65	1446565
2025-04-21	51.91	52.16	50.55	51.54	1989037
2025-04-22	52.18	52.77	51.74	52.10	2149612
2025-04-23	53.66	55.34	52.31	52.69	3866775
2025-04-24	56.65	61.57	56.64	60.37	6126882
2025-04-25	61.85	61.85	59.85	60.99	3857645
2025-04-28	61.08	62.64	60.35	61.34	2348564
2025-04-29	61.06	62.24	60.65	61.57	2249219
2025-04-30	61.01	62.03	60.04	61.90	2265576
2025-05-01	61.71	62.06	60.67	60.71	1715083
2025-05-02	61.69	62.76	61.05	61.75	2499307
2025-05-05	61.29	61.96	60.33	61.19	1481147
2025-05-06	61.03	61.66	60.56	60.92	1532504
2025-05-07	61.41	61.67	60.64	61.43	1636865
2025-05-08	61.82	62.82	61.19	61.78	2613450
2025-05-09	61.82	62.70	61.45	61.52	1335198
2025-05-12	64.02	66.07	64.00	65.56	4201301
2025-05-13	65.67	66.59	65.15	65.83	2330217
2025-05-14	65.58	65.78	64.82	65.21	2603360
2025-05-15	65.26	66.52	64.87	66.47	2150213
2025-05-16	66.47	67.26	66.22	67.21	1522656
2025-05-19	66.66	68.32	66.57	68.18	3027328
2025-05-20	68.08	68.88	68.08	68.36	1905902
2025-05-21	67.32	67.76	66.25	66.28	1626822
2025-05-22	66.16	66.66	65.86	66.40	1128896
2025-05-23	64.74	66.14	64.74	65.83	1341009
2025-05-27	66.48	67.44	66.12	67.38	1317031
2025-05-28	67.38	67.72	66.15	66.28	1182453
2025-05-29	67.05	67.61	66.07	66.80	2442120
2025-05-30	66.75	67.20	66.00	66.71	2145397
2025-06-02	66.55	66.55	65.43	65.55	1940597
2025-06-03	65.45	66.01	64.85	65.68	1113855
2025-06-04	65.66	66.00	64.91	65.43	1470283
2025-06-05	65.18	66.16	65.06	65.18	1445392
2025-06-06	65.43	66.70	65.43	66.32	1238750
2025-06-09	66.53	67.85	66.30	67.57	1677480
2025-06-10	67.70	69.00	67.70	68.85	1883563
2025-06-11	69.25	69.55	68.73	69.04	2498662
2025-06-12	68.96	69.71	68.42	69.50	2199924
2025-06-13	68.92	69.45	67.43	67.81	1689618
2025-06-16	68.66	69.80	67.82	69.77	1985123
2025-06-17	69.16	69.53	67.45	67.50	2892563
2025-06-18	67.29	68.52	67.11	67.93	1993274
2025-06-20	68.36	68.85	67.89	68.63	2353232
2025-06-23	68.32	70.84	68.20	70.60	2581836
2025-06-24	70.93	73.02	70.76	72.58	3272651
2025-06-25	72.44	72.66	71.22	71.68	1742678
2025-06-26	71.69	72.56	71.37	72.31	1247363
2025-06-27	72.80	73.46	72.31	73.13	4666903
2025-06-30	73.16	73.97	72.23	73.82	2266463
2025-07-01	75.12	78.83	74.95	76.99	5231247
2025-07-02	76.68	78.27	75.49	78.22	2185522
2025-07-03	78.09	78.38	77.27	77.64	1692972
2025-07-07	77.25	77.94	75.91	76.55	1969905
2025-07-08	76.57	77.17	75.72	76.51	4796185
2025-07-09	76.83	77.00	75.50	76.68	2117353
2025-07-10	76.91	77.83	76.45	77.10	1833800
2025-07-11	76.78	76.78	75.11	75.37	1738585
2025-07-14	75.30	76.33	74.81	75.79	1719660
2025-07-15	76.12	76.14	74.52	74.84	1627268
2025-07-16	75.36	75.98	74.60	75.92	1491591
2025-07-17	76.12	77.93	76.05	77.19	1990297
2025-07-18	77.31	77.88	76.42	77.81	1836706
2025-07-21	77.90	78.00	76.84	77.67	2351600
2025-07-22	77.92	78.82	77.37	77.57	4109001
2025-07-23	77.50	77.90	74.09	76.84	5352994
2025-07-24	76.48	77.52	74.86	75.05	3894040
2025-07-25	75.84	76.12	73.86	74.98	2542291
2025-07-28	75.72	76.45	74.66	76.30	3564955
2025-07-29	76.45	77.42	75.54	76.30	2845799
2025-07-30	76.40	76.63	75.31	76.00	1733172
2025-07-31	75.59	75.82	74.69	75.16	2203195
2025-08-01	74.66	75.43	74.05	74.63	2129310
2025-08-04	75.23	77.02	74.88	76.89	2332941
2025-08-05	76.95	77.47	75.80	76.97	2205093
2025-08-06	77.32	77.59	76.64	77.05	1559223
2025-08-07	77.32	77.50	76.30	77.35	1938418
2025-08-08	77.59	78.28	77.05	77.49	2116589
2025-08-11	77.40	78.00	77.28	77.57	1737814
2025-08-12	77.75	78.30	77.09	78.25	2132196
2025-08-13	78.71	80.42	78.48	80.32	3413522
2025-08-14	79.52	80.83	79.08	80.55	1944898
2025-08-15	80.93	81.31	80.13	81.14	1499049
2025-08-18	81.14	81.83	80.92	81.51	1351846
2025-08-19	81.56	81.97	79.90	80.05	1450438
2025-08-20	79.42	80.13	79.16	79.69	1201744
2025-08-21	79.18	79.60	78.50	79.41	1001417
2025-08-22	79.67	82.05	79.67	81.85	1159968
2025-08-25	81.43	81.69	80.88	81.06	857930
2025-08-26	81.09	81.84	80.74	81.60	2283230
2025-08-27	81.53	82.19	81.20	81.56	1021232
2025-08-28	81.56	81.72	80.86	81.60	1119685
2025-08-29	81.47	82.01	80.57	81.17	991070
2025-09-02	79.90	80.60	79.19	79.75	1598036
2025-09-03	79.67	80.50	78.98	79.03	1606369
2025-09-04	79.37	80.44	78.78	80.40	1226467
2025-09-05	80.62	81.28	79.29	79.73	1362077
2025-09-08	79.79	79.79	78.40	79.36	1444802
2025-09-09	79.16	79.16	78.12	78.64	1143838
2025-09-10	78.36	78.56	77.13	77.66	1183930
2025-09-11	77.71	80.11	77.71	79.95	2008622
2025-09-12	79.50	79.85	78.36	78.38	1147549
2025-09-15	78.61	78.61	75.96	76.00	2104205
2025-09-16	76.16	76.35	74.10	74.69	2033645
2025-09-17	75.10	75.85	73.74	73.92	1589251
2025-09-18	74.44	75.18	73.77	74.88	1317944
2025-09-19	74.65	74.74	72.97	74.15	2278661
2025-09-22	74.15	75.35	73.70	74.71	1852892
2025-09-23	74.77	75.54	74.74	74.82	1492320
2025-09-24	74.94	75.43	74.33	75.23	1120136
2025-09-25	75.16	75.53	74.46	74.56	1519916
2025-09-26	74.98	75.65	74.35	75.59	1471319
2025-09-29	76.52	77.14	75.28	76.95	2358879
2025-09-30	76.83	77.16	75.09	75.85	1353181
2025-10-01	75.85	76.23	74.48	75.31	4326653
2025-10-02	75.52	75.52	73.96	75.17	1548097
2025-10-03	75.33	76.25	75.04	75.89	1238082
2025-10-06	75.83	76.42	74.63	74.78	1499572
2025-10-07	74.78	75.34	74.45	74.83	1325266
2025-10-08	74.83	76.07	74.15	75.57	1102923
2025-10-09	75.75	75.90	74.04	74.64	895021
2025-10-10	74.99	74.99	70.91	70.95	1759921
2025-10-13	71.95	72.84	71.32	72.41	1583730
2025-10-14	71.88	73.56	71.25	73.14	1359482
2025-10-15	73.69	74.39	73.30	74.13	1170008
2025-10-16	74.40	74.54	73.16	74.40	1239486
2025-10-17	74.27	74.90	73.95	74.81	1303693
2025-10-20	75.00	75.25	74.27	74.79	1211820
2025-10-21	74.51	75.56	74.07	74.83	1633452
2025-10-22	74.23	75.84	73.84	75.16	2165801
2025-10-23	71.00	78.38	69.50	77.94	4580253
2025-10-24	78.66	80.04	76.10	76.70	4426957
2025-10-27	77.53	78.39	77.18	78.09	2157013

Explore More About HAS

Coins representing dividend payouts and trends

HAS Dividend History

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

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

HAS Stock Split History

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

Graph showing historical stock prices and market trends

HAS Historical Prices

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

Web Analytics