J Historical Prices

Summary

Key Stock Metrics

105.15

(April 7, 2025)

52-Week Low

149.00

(November 13, 2024)

52-Week High

149.00

(November 13, 2024)

All-Time High

143.45

(July 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-13	4.80	4.86	4.75	4.75	84400
1993-10-14	4.80	4.80	4.75	4.80	57600
1993-10-15	4.80	4.83	4.78	4.83	37200
1993-10-18	4.86	4.88	4.80	4.83	75200
1993-10-19	4.80	4.86	4.80	4.83	53600
1993-10-20	4.80	4.83	4.78	4.78	23200
1993-10-21	4.78	4.78	4.70	4.75	119600
1993-10-22	4.75	4.86	4.75	4.80	310800
1993-10-25	4.86	4.86	4.80	4.83	29600
1993-10-26	4.80	4.88	4.80	4.86	181600
1993-10-27	4.86	4.86	4.80	4.86	23200
1993-10-28	4.86	4.88	4.83	4.88	322400
1993-10-29	4.88	4.91	4.86	4.88	324000
1993-11-01	4.86	4.88	4.80	4.86	259600
1993-11-02	4.88	4.88	4.78	4.86	122000
1993-11-03	4.86	4.88	4.80	4.80	254400
1993-11-04	4.86	4.86	4.75	4.78	57200
1993-11-05	4.75	4.80	4.75	4.80	59600
1993-11-08	4.80	4.86	4.80	4.80	86400
1993-11-09	4.83	5.11	4.83	5.09	177600
1993-11-10	5.11	5.11	5.01	5.04	90400
1993-11-11	5.04	5.14	5.01	5.09	39600
1993-11-12	5.09	5.50	5.09	5.29	947200
1993-11-15	5.32	5.32	5.19	5.27	90800
1993-11-16	5.22	5.27	5.19	5.24	44800
1993-11-17	5.24	5.27	5.22	5.22	42400
1993-11-18	5.19	5.19	5.11	5.14	582800
1993-11-19	5.17	5.17	5.11	5.14	44400
1993-11-22	5.11	5.11	4.91	4.93	242400
1993-11-23	4.93	5.06	4.91	5.06	230000
1993-11-24	5.06	5.14	5.04	5.14	63200
1993-11-26	5.17	5.17	5.11	5.14	10000
1993-11-29	5.17	5.17	5.09	5.09	537600
1993-11-30	5.11	5.14	5.06	5.14	112400
1993-12-01	5.14	5.17	5.04	5.14	741600
1993-12-02	5.11	5.14	5.06	5.11	160800
1993-12-03	5.11	5.11	5.06	5.09	97200
1993-12-06	5.04	5.09	5.04	5.06	76000
1993-12-07	5.06	5.11	4.98	5.01	68000
1993-12-08	5.04	5.04	4.96	5.01	70000
1993-12-09	4.98	5.01	4.91	4.91	96800
1993-12-10	4.91	4.93	4.86	4.93	69200
1993-12-13	4.88	5.04	4.86	4.96	195200
1993-12-14	4.91	4.93	4.83	4.83	321600
1993-12-15	4.86	4.86	4.65	4.65	322000
1993-12-16	4.67	4.67	4.60	4.60	128000
1993-12-17	4.62	4.62	4.55	4.62	261200
1993-12-20	4.65	4.73	4.65	4.67	196800
1993-12-21	4.67	4.70	4.57	4.70	362400
1993-12-22	4.65	4.73	4.65	4.73	69200
1993-12-23	4.67	4.70	4.65	4.70	177600
1993-12-27	4.67	4.80	4.67	4.80	240400
1993-12-28	4.78	4.86	4.75	4.80	55600
1993-12-29	4.75	4.80	4.70	4.80	66000
1993-12-30	4.78	4.91	4.78	4.91	182000
1993-12-31	4.91	4.93	4.88	4.93	219200
1994-01-03	4.88	4.93	4.86	4.91	640400
1994-01-04	4.88	4.93	4.88	4.88	45600
1994-01-05	4.86	4.93	4.83	4.91	77600
1994-01-06	4.86	4.88	4.80	4.88	107200
1994-01-07	4.83	4.86	4.80	4.83	69200
1994-01-10	4.83	4.86	4.83	4.83	63200
1994-01-11	4.83	4.88	4.83	4.88	76400
1994-01-12	4.88	4.88	4.83	4.88	20000
1994-01-13	4.88	4.91	4.86	4.88	327600
1994-01-14	4.88	4.96	4.88	4.91	51600
1994-01-17	4.88	5.06	4.88	4.93	179600
1994-01-18	4.91	5.09	4.91	5.06	271200
1994-01-19	5.04	5.17	5.01	5.14	879600
1994-01-20	5.14	5.29	5.14	5.24	969600
1994-01-21	5.29	5.37	5.29	5.29	348400
1994-01-24	5.29	5.35	5.27	5.27	138400
1994-01-25	5.27	5.29	5.19	5.24	453200
1994-01-26	5.22	5.27	5.19	5.24	364000
1994-01-27	5.24	5.24	5.19	5.22	114400
1994-01-28	5.19	5.24	5.06	5.19	187200
1994-01-31	5.22	5.35	5.19	5.32	382400
1994-02-01	5.37	5.48	5.32	5.42	642800
1994-02-02	5.42	5.50	5.42	5.48	156400
1994-02-03	5.48	5.48	5.32	5.48	536800
1994-02-04	5.48	5.48	5.37	5.42	123600
1994-02-07	5.37	5.53	5.32	5.53	357600
1994-02-08	5.55	5.55	5.45	5.50	94400
1994-02-09	5.50	5.50	5.45	5.50	98000
1994-02-10	5.48	5.50	5.45	5.48	116800
1994-02-11	5.45	5.50	5.42	5.42	207200
1994-02-14	5.40	5.45	5.37	5.42	178800
1994-02-15	5.45	5.50	5.42	5.45	312400
1994-02-16	5.42	5.48	5.40	5.48	174400
1994-02-17	5.42	5.45	5.32	5.37	284000
1994-02-18	5.37	5.37	5.35	5.37	78000
1994-02-22	5.37	5.37	5.27	5.29	96800
1994-02-23	5.32	5.32	5.19	5.24	64400
1994-02-24	5.27	5.27	5.19	5.19	133600
1994-02-25	5.19	5.19	5.14	5.14	29600
1994-02-28	5.17	5.19	5.04	5.04	131200
1994-03-01	5.09	5.11	5.04	5.06	353600
1994-03-02	5.04	5.09	5.01	5.04	78400
1994-03-03	5.09	5.09	5.06	5.09	202800
1994-03-04	5.11	5.17	5.11	5.17	227600
1994-03-07	5.22	5.32	5.22	5.24	444000
1994-03-08	5.24	5.27	5.22	5.24	110000
1994-03-09	5.27	5.27	5.24	5.24	570800
1994-03-10	5.24	5.24	5.14	5.22	173200
1994-03-11	5.17	5.22	5.17	5.19	682000
1994-03-14	5.19	5.27	5.19	5.24	96800
1994-03-15	5.24	5.27	5.19	5.19	101200
1994-03-16	5.22	5.32	5.19	5.32	197200
1994-03-17	5.32	5.37	5.29	5.35	308400
1994-03-18	5.37	5.37	5.27	5.32	206400
1994-03-21	5.32	5.32	5.24	5.29	70800
1994-03-22	5.27	5.35	5.17	5.17	239200
1994-03-23	5.11	5.17	5.11	5.14	123200
1994-03-24	5.17	5.19	5.14	5.14	62800
1994-03-25	5.11	5.19	5.11	5.17	84800
1994-03-28	5.14	5.17	5.09	5.14	48400
1994-03-29	5.11	5.17	5.04	5.04	44800
1994-03-30	4.98	4.98	4.91	4.93	400800
1994-03-31	4.91	4.96	4.83	4.96	124400
1994-04-04	4.96	4.98	4.91	4.93	69200
1994-04-05	4.96	5.04	4.91	4.98	298800
1994-04-06	5.01	5.06	4.98	5.04	180400
1994-04-07	5.06	5.06	5.04	5.04	36400
1994-04-08	5.04	5.04	5.01	5.01	26800
1994-04-11	5.01	5.01	4.93	4.98	70000
1994-04-12	4.96	5.01	4.93	4.93	26800
1994-04-13	4.98	4.98	4.75	4.78	187600
1994-04-14	4.78	4.83	4.75	4.80	144000
1994-04-15	4.83	4.83	4.75	4.80	36800
1994-04-18	4.83	4.83	4.78	4.83	62400
1994-04-19	4.80	4.83	4.80	4.83	32800
1994-04-20	4.80	4.80	4.73	4.75	193200
1994-04-21	4.78	4.78	4.60	4.60	114800
1994-04-22	4.60	4.70	4.60	4.62	135600
1994-04-25	4.65	4.67	4.52	4.55	51200
1994-04-26	4.55	4.55	4.47	4.47	231600
1994-04-28	4.49	4.49	4.44	4.47	69600
1994-04-29	4.44	4.44	4.36	4.36	67600
1994-05-02	4.39	4.39	4.29	4.29	228000
1994-05-03	4.26	4.29	4.05	4.29	362400
1994-05-04	4.29	4.29	4.21	4.26	241200
1994-05-05	4.29	4.31	4.24	4.31	101200
1994-05-06	4.26	4.36	4.26	4.36	188400
1994-05-09	4.36	4.36	4.29	4.29	258400
1994-05-10	4.29	4.34	4.26	4.34	170000
1994-05-11	4.36	4.39	4.21	4.24	388000
1994-05-12	4.21	4.21	4.11	4.11	330800
1994-05-13	4.13	4.13	4.08	4.11	228000
1994-05-16	4.13	4.13	4.08	4.11	206000
1994-05-17	4.08	4.08	4.05	4.05	50800
1994-05-18	4.05	4.08	3.98	4.08	210400
1994-05-19	4.08	4.11	4.05	4.11	237200
1994-05-20	4.11	4.13	3.85	3.90	386800
1994-05-23	3.93	3.93	3.77	3.85	299600
1994-05-24	3.87	3.93	3.87	3.87	124000
1994-05-25	3.87	3.87	3.77	3.77	687600
1994-05-26	3.77	3.80	3.72	3.74	542000
1994-05-27	3.77	3.77	3.74	3.74	570400
1994-05-31	3.77	3.77	3.74	3.77	132400
1994-06-01	3.74	3.87	3.74	3.87	438000
1994-06-02	3.87	4.16	3.87	4.13	1101600
1994-06-03	4.13	4.18	4.08	4.13	637200
1994-06-06	4.13	4.26	4.13	4.24	356800
1994-06-07	4.24	4.26	4.21	4.24	322000
1994-06-08	4.26	4.26	4.21	4.21	230400
1994-06-09	4.21	4.24	4.21	4.21	80800
1994-06-10	4.21	4.21	4.13	4.13	90800
1994-06-13	4.13	4.24	4.11	4.24	91200
1994-06-14	4.26	4.26	4.18	4.18	205200
1994-06-15	4.21	4.26	4.21	4.26	215200
1994-06-16	4.31	4.31	4.29	4.31	138800
1994-06-17	4.36	4.36	4.34	4.34	122000
1994-06-20	4.31	4.34	4.29	4.34	160000
1994-06-21	4.31	4.34	4.31	4.31	78800
1994-06-22	4.31	4.39	4.31	4.36	54400
1994-06-23	4.39	4.44	4.36	4.36	169200
1994-06-24	4.36	4.36	4.31	4.31	144800
1994-06-27	4.29	4.29	4.26	4.26	26800
1994-06-28	4.21	4.21	4.13	4.18	99200
1994-06-29	4.21	4.26	4.18	4.24	74800
1994-06-30	4.21	4.24	4.16	4.24	132000
1994-07-01	4.24	4.29	4.24	4.26	62400
1994-07-05	4.24	4.24	4.16	4.18	61600
1994-07-06	4.21	4.21	4.13	4.18	64800
1994-07-07	4.24	4.24	4.21	4.24	74400
1994-07-08	4.24	4.29	4.24	4.24	100800
1994-07-11	4.21	4.24	4.11	4.11	186800
1994-07-12	4.13	4.16	4.13	4.16	47600
1994-07-13	4.18	4.21	4.16	4.16	44000
1994-07-14	4.24	4.39	4.24	4.36	191600
1994-07-15	4.36	4.36	4.31	4.34	728000
1994-07-18	4.34	4.34	4.29	4.29	154000
1994-07-19	4.29	4.34	4.29	4.29	130000
1994-07-20	4.31	4.31	4.29	4.31	92800
1994-07-21	4.31	4.31	4.29	4.29	183600
1994-07-22	4.29	4.31	4.29	4.31	194400
1994-07-25	4.31	4.31	4.26	4.29	74000
1994-07-26	4.26	4.29	4.21	4.24	169200
1994-07-27	4.29	4.31	4.21	4.26	113600
1994-07-28	4.21	4.29	4.21	4.26	63600
1994-07-29	4.29	4.29	4.24	4.26	64000
1994-08-01	4.26	4.29	4.21	4.26	207600
1994-08-02	4.26	4.55	4.26	4.49	353600
1994-08-03	4.55	4.60	4.55	4.55	208800
1994-08-04	4.49	4.70	4.49	4.70	273200
1994-08-05	4.67	4.67	4.62	4.67	50000
1994-08-08	4.65	4.67	4.65	4.67	52000
1994-08-09	4.65	4.67	4.65	4.65	224400
1994-08-10	4.67	4.70	4.62	4.65	475200
1994-08-11	4.65	4.73	4.65	4.70	700000
1994-08-12	4.73	4.73	4.70	4.73	90000
1994-08-15	4.70	4.73	4.67	4.67	319200
1994-08-16	4.70	4.73	4.67	4.73	186800
1994-08-17	4.73	4.73	4.67	4.70	31200
1994-08-18	4.70	4.80	4.67	4.80	311200
1994-08-19	4.80	4.83	4.75	4.80	79200
1994-08-22	4.88	4.98	4.88	4.88	197200
1994-08-23	4.86	4.91	4.80	4.91	82000
1994-08-24	4.93	4.96	4.91	4.91	77600
1994-08-25	4.93	4.93	4.88	4.91	161200
1994-08-26	4.91	5.04	4.91	5.01	464800
1994-08-29	5.04	5.11	4.96	5.04	160400
1994-08-30	5.06	5.06	4.96	4.96	166400
1994-08-31	4.98	5.01	4.93	5.01	320000
1994-09-01	4.98	5.06	4.96	4.98	96000
1994-09-02	5.01	5.01	4.98	5.01	45600
1994-09-06	5.04	5.06	5.01	5.06	201600
1994-09-07	5.06	5.09	5.04	5.06	162800
1994-09-08	5.06	5.06	5.01	5.01	58800
1994-09-09	5.04	5.04	5.01	5.04	188800
1994-09-12	4.98	5.01	4.98	4.98	57600
1994-09-13	5.04	5.04	4.98	4.98	403200
1994-09-14	5.04	5.04	5.01	5.01	40000
1994-09-15	5.01	5.06	4.98	5.06	77200
1994-09-16	5.06	5.09	5.01	5.01	414000
1994-09-19	5.04	5.06	5.01	5.01	165200
1994-09-20	4.98	5.06	4.98	5.01	64000
1994-09-21	5.01	5.01	4.98	4.98	30800
1994-09-22	4.98	4.98	4.83	4.88	127600
1994-09-23	4.86	4.91	4.67	4.78	209600
1994-09-26	4.78	4.80	4.70	4.73	102000
1994-09-27	4.73	4.86	4.70	4.86	128800
1994-09-28	4.86	4.98	4.86	4.98	100000
1994-09-29	4.96	4.98	4.91	4.98	95200
1994-09-30	4.93	5.04	4.93	5.04	118400
1994-10-03	4.98	5.01	4.93	4.93	94400
1994-10-04	4.93	4.93	4.78	4.78	126400
1994-10-05	4.75	4.75	4.62	4.65	261600
1994-10-06	4.65	4.65	4.60	4.62	44800
1994-10-07	4.65	4.65	4.62	4.65	156400
1994-10-10	4.65	4.65	4.62	4.62	11200
1994-10-11	4.65	4.75	4.62	4.73	73600
1994-10-12	4.73	4.75	4.65	4.67	111200
1994-10-13	4.67	4.78	4.67	4.75	49600
1994-10-14	4.44	4.52	4.42	4.47	574400
1994-10-17	4.44	4.47	4.42	4.44	61200
1994-10-18	4.47	4.47	4.39	4.44	58800
1994-10-19	4.42	4.49	4.42	4.47	335600
1994-10-20	4.42	4.47	4.39	4.42	91200
1994-10-21	4.39	4.42	4.36	4.36	102800
1994-10-24	4.39	4.39	4.36	4.39	28800
1994-10-25	4.36	4.39	4.36	4.39	50000
1994-10-26	4.39	4.42	4.36	4.42	24400
1994-10-27	4.39	4.52	4.39	4.52	170400
1994-10-28	4.52	4.70	4.52	4.60	295200
1994-10-31	4.65	4.65	4.42	4.42	121200
1994-11-01	4.44	4.44	4.39	4.42	62000
1994-11-02	4.39	4.39	4.31	4.39	167600
1994-11-03	4.44	4.47	4.39	4.39	67600
1994-11-04	4.39	4.49	4.39	4.49	97200
1994-11-07	4.47	4.47	4.42	4.42	20800
1994-11-08	4.42	4.44	4.39	4.39	39600
1994-11-09	4.39	4.42	4.31	4.34	73200
1994-11-10	4.34	4.34	4.29	4.29	51600
1994-11-11	4.29	4.34	4.29	4.34	107600
1994-11-14	4.34	4.36	4.29	4.34	117600
1994-11-15	4.39	4.49	4.34	4.49	98000
1994-11-16	4.44	4.49	4.42	4.44	56800
1994-11-17	4.44	4.55	4.39	4.42	304000
1994-11-18	4.39	4.47	4.34	4.47	86400
1994-11-21	4.44	4.47	4.42	4.42	73600
1994-11-22	4.36	4.36	4.05	4.05	436000
1994-11-23	4.11	4.11	3.98	3.98	413200
1994-11-25	3.98	4.00	3.95	4.00	34000
1994-11-28	4.03	4.03	3.69	3.80	548000
1994-11-29	3.77	3.90	3.77	3.90	706000
1994-11-30	3.87	3.93	3.87	3.93	968800
1994-12-01	3.87	3.93	3.87	3.90	70000
1994-12-02	3.87	3.90	3.77	3.85	124800
1994-12-05	3.87	3.87	3.72	3.72	146800
1994-12-06	3.69	3.69	3.59	3.62	292800
1994-12-07	3.59	3.59	3.51	3.54	446000
1994-12-08	3.54	3.62	3.54	3.56	326800
1994-12-09	3.59	3.64	3.56	3.56	188000
1994-12-12	3.62	3.62	3.49	3.56	340800
1994-12-13	3.56	3.62	3.54	3.56	183200
1994-12-14	3.54	3.59	3.51	3.54	110400
1994-12-15	3.51	3.62	3.51	3.62	169600
1994-12-16	3.59	3.72	3.59	3.69	106800
1994-12-19	3.69	3.69	3.62	3.64	88000
1994-12-20	3.62	3.67	3.56	3.59	306000
1994-12-21	3.59	3.62	3.51	3.56	360400
1994-12-22	3.51	3.59	3.51	3.51	185200
1994-12-23	3.49	3.64	3.49	3.59	178800
1994-12-27	3.59	3.62	3.54	3.56	297200
1994-12-28	3.54	3.56	3.54	3.54	93600
1994-12-29	3.54	3.64	3.54	3.64	341600
1994-12-30	3.62	3.82	3.59	3.82	430400
1995-01-03	3.87	3.90	3.77	3.87	1058800
1995-01-04	3.85	3.87	3.77	3.82	179600
1995-01-05	3.85	3.90	3.82	3.90	297600
1995-01-06	3.90	3.90	3.82	3.85	212400
1995-01-09	3.87	3.90	3.82	3.85	60000
1995-01-10	3.85	3.85	3.77	3.80	112000
1995-01-11	3.85	3.87	3.77	3.80	294000
1995-01-12	3.82	3.85	3.72	3.74	82000
1995-01-13	3.80	3.82	3.72	3.80	84400
1995-01-16	3.77	3.80	3.67	3.67	130400
1995-01-17	3.69	3.69	3.56	3.56	296800
1995-01-18	3.59	3.69	3.59	3.67	144400
1995-01-19	3.67	3.82	3.64	3.82	147600
1995-01-20	3.82	3.82	3.69	3.74	426000
1995-01-23	3.74	3.77	3.64	3.67	91200
1995-01-24	3.67	3.80	3.67	3.80	236800
1995-01-25	3.74	3.87	3.74	3.82	82800
1995-01-26	3.87	3.87	3.74	3.82	91200
1995-01-27	3.82	3.87	3.80	3.82	84800
1995-01-30	3.80	3.85	3.80	3.82	144800
1995-01-31	3.82	3.93	3.82	3.87	186000
1995-02-01	3.87	3.93	3.87	3.90	60400
1995-02-02	3.93	3.98	3.87	3.95	194800
1995-02-03	3.95	4.05	3.95	4.00	162000
1995-02-06	4.03	4.24	4.00	4.21	152400
1995-02-07	4.24	4.24	4.03	4.05	339200
1995-02-08	4.05	4.11	4.03	4.05	89200
1995-02-09	4.08	4.13	4.08	4.11	78000
1995-02-10	4.11	4.13	4.08	4.11	148800
1995-02-13	4.11	4.13	4.08	4.13	163600
1995-02-14	4.11	4.11	4.00	4.05	154000
1995-02-15	4.08	4.13	4.00	4.05	86800
1995-02-16	4.05	4.05	4.03	4.05	39600
1995-02-17	4.03	4.11	4.03	4.03	153200
1995-02-21	4.00	4.05	4.00	4.03	38400
1995-02-22	4.05	4.05	3.98	4.00	84000
1995-02-23	4.00	4.03	3.98	4.03	266000
1995-02-24	4.03	4.08	4.03	4.03	66400
1995-02-27	4.05	4.05	3.98	4.03	248800
1995-02-28	4.03	4.08	4.03	4.08	119200
1995-03-01	4.05	4.11	4.03	4.11	55600
1995-03-02	4.16	4.16	4.11	4.16	189200
1995-03-03	4.13	4.16	4.13	4.16	53200
1995-03-06	4.13	4.21	4.13	4.18	147200
1995-03-07	4.16	4.21	4.11	4.13	119600
1995-03-08	4.13	4.21	4.13	4.16	55200
1995-03-09	4.16	4.21	4.16	4.16	110800
1995-03-10	4.21	4.21	4.16	4.18	139600
1995-03-13	4.21	4.29	4.21	4.29	138000
1995-03-14	4.24	4.26	4.08	4.13	124000
1995-03-15	4.11	4.13	4.05	4.13	35600
1995-03-16	4.13	4.13	4.05	4.08	105200
1995-03-17	4.08	4.08	4.03	4.03	491600
1995-03-20	3.98	3.98	3.87	3.93	232000
1995-03-21	3.95	3.98	3.87	3.90	101600
1995-03-22	3.93	3.95	3.87	3.87	120000
1995-03-23	3.87	3.93	3.85	3.87	271600
1995-03-24	3.90	3.90	3.82	3.87	404800
1995-03-27	3.82	3.93	3.82	3.93	262000
1995-03-28	3.90	4.03	3.87	4.00	110400
1995-03-29	4.00	4.05	3.93	3.95	70000
1995-03-30	3.95	3.98	3.87	3.93	310800
1995-03-31	3.93	4.11	3.87	4.05	430000
1995-04-03	4.08	4.08	3.98	4.00	82800
1995-04-04	3.98	4.03	3.98	4.00	54000
1995-04-05	4.00	4.05	4.00	4.03	67600
1995-04-06	4.03	4.03	3.95	3.95	42400
1995-04-07	3.95	4.00	3.95	3.98	326000
1995-04-10	3.98	4.03	3.98	4.03	140000
1995-04-11	4.00	4.05	4.00	4.05	142400
1995-04-12	4.03	4.05	4.03	4.03	187200
1995-04-13	4.03	4.05	4.00	4.03	111600
1995-04-17	4.03	4.03	4.00	4.03	170800
1995-04-18	4.05	4.08	4.03	4.03	147200
1995-04-19	4.03	4.05	4.00	4.00	111200
1995-04-20	4.03	4.05	4.00	4.03	164800
1995-04-21	4.05	4.16	4.03	4.08	298000
1995-04-24	4.05	4.13	4.03	4.11	39200
1995-04-25	4.11	4.11	3.98	3.98	212000
1995-04-26	3.95	4.03	3.95	4.03	94800
1995-04-27	4.00	4.03	4.00	4.03	178400
1995-04-28	4.00	4.08	4.00	4.08	261600
1995-05-01	4.05	4.13	4.05	4.11	104000
1995-05-02	4.05	4.13	4.05	4.13	86400
1995-05-03	4.24	4.47	4.18	4.34	402000
1995-05-04	4.39	4.39	4.34	4.34	115600
1995-05-05	4.34	4.42	4.34	4.42	244400
1995-05-08	4.42	4.49	4.39	4.42	77600
1995-05-09	4.44	4.44	4.34	4.36	218000
1995-05-10	4.34	4.36	4.29	4.31	54400
1995-05-11	4.29	4.31	4.26	4.31	44400
1995-05-12	4.26	4.39	4.26	4.31	292800
1995-05-15	4.26	4.31	4.26	4.29	37200
1995-05-16	4.29	4.31	4.26	4.31	321600
1995-05-17	4.29	4.31	4.21	4.26	237200
1995-05-18	4.24	4.26	4.18	4.24	32000
1995-05-19	4.21	4.24	4.21	4.24	129600
1995-05-22	4.24	4.29	4.21	4.24	42400
1995-05-23	4.26	4.39	4.26	4.39	74400
1995-05-24	4.42	4.44	4.24	4.24	152800
1995-05-25	4.24	4.31	4.24	4.29	229200
1995-05-26	4.31	4.31	4.26	4.29	18400
1995-05-30	4.34	4.34	4.26	4.29	136800
1995-05-31	4.26	4.52	4.26	4.52	196000
1995-06-01	4.52	4.52	4.42	4.47	126800
1995-06-02	4.44	4.47	4.29	4.34	53600
1995-06-05	4.34	4.42	4.31	4.31	49600
1995-06-06	4.31	4.49	4.31	4.44	279200
1995-06-07	4.42	4.42	4.39	4.42	51200
1995-06-08	4.42	4.44	4.39	4.44	55200
1995-06-09	4.44	4.44	4.39	4.44	183600
1995-06-12	4.47	4.47	4.34	4.39	89600
1995-06-13	4.42	4.44	4.39	4.42	31200
1995-06-14	4.39	4.49	4.39	4.44	119200
1995-06-15	4.44	4.52	4.44	4.52	88800
1995-06-16	4.52	4.55	4.47	4.55	145200
1995-06-19	4.57	4.60	4.55	4.55	201200
1995-06-20	4.55	4.55	4.49	4.55	104800
1995-06-21	4.52	4.57	4.52	4.57	136400
1995-06-22	4.60	4.60	4.55	4.57	70400
1995-06-23	4.55	4.57	4.47	4.47	126000
1995-06-26	4.47	4.52	4.42	4.47	83200
1995-06-27	4.47	4.52	4.42	4.42	177200
1995-06-28	4.42	4.44	4.39	4.39	162400
1995-06-29	4.39	4.39	4.29	4.29	354400
1995-06-30	4.29	4.55	4.24	4.55	350400
1995-07-03	4.52	4.52	4.47	4.49	41600
1995-07-05	4.52	4.55	4.49	4.55	118800
1995-07-06	4.52	4.52	4.47	4.49	48400
1995-07-07	4.49	4.62	4.49	4.55	272400
1995-07-10	4.55	4.62	4.47	4.60	653200
1995-07-11	4.55	4.70	4.55	4.65	185600
1995-07-12	4.65	4.75	4.65	4.75	272400
1995-07-13	4.75	4.75	4.67	4.73	132800
1995-07-14	4.73	4.73	4.67	4.67	80400
1995-07-17	4.65	4.67	4.62	4.67	156800
1995-07-18	4.65	4.70	4.65	4.67	51600
1995-07-19	4.70	4.70	4.57	4.62	75200
1995-07-20	4.65	4.65	4.49	4.49	177600
1995-07-21	4.49	4.55	4.49	4.55	30000
1995-07-24	4.57	4.62	4.57	4.62	24000
1995-07-25	4.60	4.65	4.60	4.60	87600
1995-07-26	4.60	4.62	4.55	4.57	248800
1995-07-27	4.62	4.65	4.60	4.65	80800
1995-07-28	4.67	4.75	4.67	4.75	242400
1995-07-31	4.75	4.78	4.67	4.78	112800
1995-08-01	4.80	4.80	4.65	4.70	122400
1995-08-02	4.73	4.80	4.70	4.80	54400
1995-08-03	4.75	4.80	4.75	4.80	60400
1995-08-04	4.83	4.83	4.70	4.75	80800
1995-08-07	4.75	4.80	4.73	4.75	161600
1995-08-08	4.73	4.75	4.70	4.75	59600
1995-08-09	4.75	4.80	4.73	4.78	144400
1995-08-10	4.78	4.78	4.75	4.75	38000
1995-08-11	4.75	4.78	4.70	4.78	419200
1995-08-14	4.75	4.78	4.75	4.75	358000
1995-08-15	4.75	4.83	4.75	4.83	132800
1995-08-16	4.86	4.88	4.80	4.88	100000
1995-08-17	4.91	4.96	4.88	4.96	137200
1995-08-18	4.96	4.96	4.88	4.91	549200
1995-08-21	4.91	5.11	4.91	5.11	454800
1995-08-22	5.11	5.11	5.06	5.11	145600
1995-08-23	5.11	5.17	5.09	5.11	304800
1995-08-24	5.11	5.14	5.06	5.09	108000
1995-08-25	5.09	5.11	5.09	5.09	42400
1995-08-28	5.11	5.14	5.01	5.04	752400
1995-08-29	5.01	5.14	5.01	5.14	284400
1995-08-30	5.19	5.24	5.17	5.19	135600
1995-08-31	5.14	5.24	5.14	5.24	64400
1995-09-01	5.24	5.27	5.17	5.17	87200
1995-09-05	5.17	5.17	5.14	5.14	386800
1995-09-06	5.14	5.27	5.11	5.22	401200
1995-09-07	5.22	5.22	5.17	5.22	112400
1995-09-08	5.22	5.27	5.17	5.24	80400
1995-09-11	5.24	5.24	5.17	5.22	58400
1995-09-12	5.17	5.27	5.17	5.27	132400
1995-09-13	5.24	5.27	5.17	5.27	229600
1995-09-14	5.27	5.32	5.27	5.29	122000
1995-09-15	5.32	5.32	5.19	5.24	136000
1995-09-18	5.24	5.24	5.14	5.17	60000
1995-09-19	5.14	5.14	5.11	5.11	89600
1995-09-20	5.14	5.14	5.01	5.04	169200
1995-09-21	5.01	5.04	4.91	4.96	414400
1995-09-22	4.96	4.98	4.96	4.98	40400
1995-09-25	4.98	5.04	4.91	4.91	282800
1995-09-26	4.91	5.11	4.91	4.96	215200
1995-09-27	4.93	4.93	4.86	4.93	104400
1995-09-28	4.93	5.01	4.91	4.98	130800
1995-09-29	4.98	5.14	4.91	5.14	158400
1995-10-02	5.11	5.11	4.96	4.98	111200
1995-10-03	4.96	4.96	4.75	4.80	459600
1995-10-04	4.80	4.88	4.78	4.86	184800
1995-10-05	4.86	4.98	4.86	4.96	62000
1995-10-06	5.01	5.01	4.80	4.88	45200
1995-10-09	4.86	4.88	4.78	4.88	43200
1995-10-10	4.86	4.86	4.73	4.80	177600
1995-10-11	4.86	4.86	4.73	4.83	54800
1995-10-12	4.83	4.86	4.80	4.83	43600
1995-10-13	4.86	4.93	4.86	4.91	160400
1995-10-16	4.88	4.93	4.88	4.91	45200
1995-10-17	4.93	4.96	4.88	4.93	81200
1995-10-18	4.96	4.96	4.88	4.91	320800
1995-10-19	4.91	4.91	4.88	4.88	196800
1995-10-20	4.88	4.91	4.86	4.91	200800
1995-10-23	4.88	4.88	4.75	4.78	63600
1995-10-24	4.78	4.78	4.70	4.75	81600
1995-10-25	4.78	4.86	4.75	4.80	106800
1995-10-26	4.80	4.83	4.55	4.60	160800
1995-10-27	4.65	4.65	4.57	4.60	119200
1995-10-30	4.55	4.62	4.44	4.57	212000
1995-10-31	4.57	4.60	4.52	4.52	179600
1995-11-01	4.57	4.60	4.57	4.60	251600
1995-11-02	4.60	4.65	4.60	4.62	152000
1995-11-03	4.60	4.67	4.60	4.62	1834800
1995-11-06	4.70	4.80	4.67	4.75	529200
1995-11-07	4.75	4.83	4.75	4.83	177600
1995-11-08	4.86	4.86	4.80	4.83	105600
1995-11-09	4.86	4.88	4.83	4.86	58400
1995-11-10	4.83	4.93	4.83	4.91	210000
1995-11-13	4.88	4.96	4.88	4.96	64400
1995-11-14	4.93	4.96	4.83	4.83	131600
1995-11-15	4.83	4.88	4.80	4.86	134800
1995-11-16	4.86	4.93	4.86	4.88	30800
1995-11-17	4.86	4.88	4.80	4.83	77200
1995-11-20	4.83	4.86	4.75	4.80	80800
1995-11-21	4.83	4.86	4.78	4.78	312400
1995-11-22	4.80	4.86	4.75	4.83	276000
1995-11-24	4.83	4.83	4.75	4.80	10000
1995-11-27	4.80	4.86	4.78	4.86	83600
1995-11-28	4.86	4.96	4.86	4.91	451200
1995-11-29	4.91	4.93	4.86	4.91	112400
1995-11-30	4.96	5.06	4.91	4.98	398400
1995-12-01	4.96	5.06	4.93	5.06	463600
1995-12-04	5.06	5.17	5.06	5.17	592000
1995-12-05	5.17	5.24	5.11	5.19	330400
1995-12-06	5.17	5.19	5.11	5.11	114000
1995-12-07	5.17	5.17	5.04	5.11	53200
1995-12-08	5.11	5.19	5.11	5.17	218000
1995-12-11	5.11	5.17	5.11	5.14	32000
1995-12-12	5.14	5.17	5.11	5.11	170800
1995-12-13	5.11	5.19	5.11	5.14	381600
1995-12-14	5.17	5.17	5.11	5.17	168000
1995-12-15	5.17	5.17	5.06	5.06	139600
1995-12-18	5.06	5.11	5.04	5.09	140000
1995-12-19	5.06	5.09	5.01	5.09	129200
1995-12-20	5.04	5.09	4.98	4.98	90000
1995-12-21	4.96	5.06	4.93	4.96	85200
1995-12-22	4.96	4.96	4.91	4.96	89600
1995-12-26	4.91	4.93	4.86	4.86	134400
1995-12-27	4.86	4.93	4.83	4.91	199600
1995-12-28	4.88	5.14	4.88	5.09	146800
1995-12-29	5.17	5.19	5.09	5.17	183600
1996-01-02	5.29	5.42	5.19	5.35	387600
1996-01-03	5.35	5.42	5.32	5.32	324400
1996-01-04	5.32	5.32	5.17	5.24	218400
1996-01-05	5.29	5.42	5.22	5.35	301600
1996-01-08	5.35	5.35	5.27	5.32	30400
1996-01-09	5.35	5.40	5.29	5.29	336800
1996-01-10	5.27	5.29	5.19	5.22	237600
1996-01-11	5.22	5.27	5.19	5.27	246400
1996-01-12	5.27	5.27	5.17	5.19	44000
1996-01-15	5.22	5.27	5.17	5.19	59200
1996-01-16	5.37	5.42	5.22	5.22	658400
1996-01-17	5.22	5.24	5.19	5.24	567200
1996-01-18	5.24	5.24	5.17	5.19	332000
1996-01-19	5.19	5.19	5.11	5.19	104800
1996-01-22	5.24	5.24	5.17	5.24	456800
1996-01-23	5.24	5.24	5.17	5.22	123200
1996-01-24	5.22	5.35	5.22	5.32	507200
1996-01-25	5.29	5.37	5.27	5.37	219200
1996-01-26	5.37	5.37	5.32	5.37	122400
1996-01-29	5.32	5.32	5.27	5.32	284800
1996-01-30	5.37	5.53	5.35	5.53	984800
1996-01-31	5.53	5.63	5.48	5.63	291600
1996-02-01	5.60	5.76	5.60	5.73	444800
1996-02-02	5.71	5.79	5.68	5.73	438000
1996-02-05	5.68	5.68	5.42	5.58	210000
1996-02-06	5.55	5.63	5.48	5.53	464800
1996-02-07	5.53	5.58	5.48	5.55	285200
1996-02-08	5.55	5.68	5.55	5.68	284800
1996-02-09	5.71	5.81	5.66	5.68	244400
1996-02-12	5.68	5.79	5.63	5.79	195600
1996-02-13	5.81	5.91	5.81	5.86	437600
1996-02-14	5.89	5.89	5.79	5.86	528800
1996-02-15	5.86	5.97	5.79	5.86	236800
1996-02-16	5.84	5.89	5.79	5.81	216400
1996-02-20	5.71	5.79	5.68	5.79	172400
1996-02-21	5.73	5.81	5.71	5.79	134800
1996-02-22	5.79	5.94	5.79	5.94	212800
1996-02-23	5.86	5.99	5.81	5.99	173200
1996-02-26	5.99	6.04	5.97	6.04	252000
1996-02-27	6.02	6.07	5.94	5.99	246400
1996-02-28	5.97	6.02	5.91	5.94	184000
1996-02-29	5.97	5.97	5.81	5.89	126800
1996-03-01	5.89	5.91	5.86	5.89	225600
1996-03-04	5.89	5.97	5.79	5.94	286400
1996-03-05	5.89	5.94	5.84	5.91	137200
1996-03-06	5.91	5.91	5.86	5.91	107200
1996-03-07	5.91	5.91	5.84	5.86	73600
1996-03-08	5.71	5.84	5.66	5.71	258800
1996-03-11	5.58	5.60	5.55	5.60	348400
1996-03-12	5.63	5.68	5.60	5.63	117600
1996-03-13	5.63	5.73	5.60	5.68	352400
1996-03-14	5.66	5.76	5.66	5.73	116800
1996-03-15	5.73	5.86	5.73	5.86	163200
1996-03-18	5.86	5.86	5.71	5.84	84400
1996-03-19	5.81	5.84	5.73	5.81	121600
1996-03-20	5.81	5.84	5.71	5.84	70000
1996-03-21	5.86	5.94	5.71	5.73	70800
1996-03-22	5.63	5.68	5.63	5.68	202000
1996-03-25	5.68	5.68	5.60	5.63	175200
1996-03-26	5.63	5.79	5.60	5.79	318800
1996-03-27	5.76	5.79	5.73	5.79	348800
1996-03-28	5.79	5.81	5.68	5.71	142800
1996-03-29	5.76	5.86	5.73	5.84	180800
1996-04-01	5.84	5.86	5.73	5.76	119200
1996-04-02	5.79	5.84	5.73	5.81	69600
1996-04-03	5.79	5.84	5.68	5.71	63600
1996-04-04	5.71	5.76	5.68	5.68	116400
1996-04-08	5.58	5.63	5.53	5.58	249600
1996-04-09	5.58	5.66	5.48	5.63	213600
1996-04-10	5.63	5.63	5.45	5.50	57200
1996-04-11	5.50	5.50	5.37	5.42	98000
1996-04-12	5.42	5.48	5.29	5.45	195200
1996-04-15	5.48	5.58	5.48	5.55	59200
1996-04-16	5.79	5.84	5.73	5.79	296400
1996-04-17	5.76	5.76	5.71	5.73	101600
1996-04-18	5.73	5.73	5.71	5.73	58400
1996-04-19	5.76	5.81	5.68	5.71	48800
1996-04-22	5.76	5.79	5.71	5.73	121600
1996-04-23	5.76	5.76	5.66	5.68	90400
1996-04-24	5.68	5.79	5.68	5.79	243200
1996-04-25	5.79	5.79	5.76	5.79	108400
1996-04-26	5.79	5.79	5.76	5.76	102000
1996-04-29	5.79	5.79	5.76	5.79	32400
1996-04-30	5.73	5.76	5.71	5.73	114800
1996-05-01	5.58	5.66	5.58	5.63	117600
1996-05-02	5.58	5.58	5.48	5.55	166800
1996-05-03	5.50	5.55	5.45	5.50	128800
1996-05-06	5.53	5.53	5.40	5.42	131200
1996-05-07	5.45	5.48	5.42	5.48	99600
1996-05-08	5.50	5.50	5.35	5.45	92400
1996-05-09	5.42	5.71	5.42	5.63	286800
1996-05-10	5.58	5.68	5.55	5.66	184000
1996-05-13	5.68	5.68	5.66	5.66	32000
1996-05-14	5.71	5.71	5.63	5.66	78400
1996-05-15	5.68	5.73	5.68	5.73	88400
1996-05-16	5.68	5.71	5.63	5.66	49200
1996-05-17	5.66	5.71	5.63	5.71	92000
1996-05-20	5.71	5.76	5.66	5.73	106000
1996-05-21	5.68	5.68	5.60	5.60	128400
1996-05-22	5.55	5.60	5.55	5.60	81600
1996-05-23	5.55	5.60	5.53	5.58	31200
1996-05-24	5.60	5.63	5.55	5.58	40400
1996-05-28	5.58	5.60	5.53	5.58	45200
1996-05-29	5.60	5.60	5.50	5.55	73200
1996-05-30	5.50	5.53	5.42	5.53	69200
1996-05-31	5.50	5.63	5.48	5.55	114400
1996-06-03	5.53	5.58	5.50	5.55	80400
1996-06-04	5.55	5.63	5.55	5.63	247600
1996-06-05	5.60	5.60	5.50	5.53	74000
1996-06-06	5.53	5.53	5.45	5.45	66000
1996-06-07	5.48	5.60	5.42	5.60	251200
1996-06-10	5.60	5.60	5.53	5.53	180400
1996-06-11	5.53	5.68	5.53	5.58	194000
1996-06-12	5.68	5.71	5.60	5.68	290000
1996-06-13	5.63	5.66	5.58	5.63	69600
1996-06-14	5.60	5.71	5.58	5.71	98400
1996-06-17	5.71	5.79	5.66	5.76	328000
1996-06-18	5.73	5.76	5.71	5.73	114800
1996-06-19	5.73	5.84	5.73	5.73	299600
1996-06-20	5.73	5.76	5.68	5.73	103600
1996-06-21	5.76	5.76	5.71	5.73	166800
1996-06-24	5.73	5.73	5.60	5.71	184000
1996-06-25	5.68	5.76	5.68	5.73	128400
1996-06-26	5.76	5.76	5.66	5.68	142000
1996-06-27	5.63	5.66	5.55	5.60	135600
1996-06-28	5.66	5.68	5.45	5.45	418000
1996-07-01	5.50	5.66	5.48	5.60	115600
1996-07-02	5.66	5.66	5.58	5.58	112000
1996-07-03	5.58	5.63	5.50	5.53	108400
1996-07-05	5.42	5.58	5.42	5.58	116800
1996-07-08	5.53	5.55	5.48	5.50	202800
1996-07-09	5.48	5.55	5.48	5.53	135600
1996-07-10	5.50	5.50	5.29	5.40	76800
1996-07-11	5.42	5.42	5.32	5.32	84400
1996-07-12	5.32	5.35	5.22	5.24	110400
1996-07-15	4.75	4.78	4.55	4.55	478400
1996-07-16	4.55	4.65	4.49	4.62	1276400
1996-07-17	4.65	4.70	4.65	4.65	797600
1996-07-18	4.65	4.67	4.55	4.55	891600
1996-07-19	4.57	4.60	4.49	4.55	507600
1996-07-22	4.55	4.55	4.48	4.49	128800
1996-07-23	4.49	4.49	4.39	4.44	184800
1996-07-24	4.39	4.39	4.29	4.34	266000
1996-07-25	4.31	4.34	4.08	4.13	602400
1996-07-26	4.13	4.18	4.08	4.08	1320800
1996-07-29	4.05	4.18	4.05	4.13	166800
1996-07-30	4.18	4.18	4.11	4.18	182000
1996-07-31	4.16	4.26	4.16	4.16	209200
1996-08-01	4.13	4.21	4.13	4.18	152400
1996-08-02	4.21	4.29	4.11	4.18	1152400
1996-08-05	4.21	4.34	4.21	4.34	1078000
1996-08-06	4.29	4.36	4.18	4.26	1229200
1996-08-07	4.29	4.31	4.24	4.26	232400
1996-08-08	4.26	4.29	4.18	4.26	126400
1996-08-09	4.26	4.34	4.24	4.26	338800
1996-08-12	4.29	4.31	4.21	4.29	122000
1996-08-13	4.24	4.24	4.16	4.24	738400
1996-08-14	4.24	4.29	4.21	4.29	117200
1996-08-15	4.29	4.44	4.24	4.42	840000
1996-08-16	4.42	4.49	4.34	4.42	734000
1996-08-19	4.39	4.44	4.36	4.44	294400
1996-08-20	4.42	4.52	4.42	4.49	224000
1996-08-21	4.44	4.49	4.42	4.47	164800
1996-08-22	4.52	4.57	4.47	4.49	235600
1996-08-23	4.49	4.57	4.47	4.52	103600
1996-08-26	4.52	4.57	4.47	4.57	88000
1996-08-27	4.57	4.67	4.49	4.65	247600
1996-08-28	4.65	4.73	4.57	4.65	428800
1996-08-29	4.65	4.67	4.62	4.67	488400
1996-08-30	4.67	4.83	4.67	4.83	168000
1996-09-03	4.75	4.75	4.65	4.70	102000
1996-09-04	4.73	4.75	4.67	4.70	83200
1996-09-05	4.65	4.80	4.65	4.78	150000
1996-09-06	4.80	4.96	4.75	4.91	129600
1996-09-09	4.93	5.09	4.93	5.04	211600
1996-09-10	5.04	5.04	4.96	4.98	193600
1996-09-11	4.98	5.04	4.91	4.98	168800
1996-09-12	5.01	5.01	4.93	4.96	139600
1996-09-13	4.91	4.96	4.75	4.83	249600
1996-09-16	4.88	4.91	4.73	4.78	231600
1996-09-17	4.78	4.78	4.57	4.62	506800
1996-09-18	4.62	4.67	4.57	4.65	150000
1996-09-19	4.65	4.70	4.55	4.62	380000
1996-09-20	4.60	4.78	4.60	4.78	118000
1996-09-23	4.75	4.75	4.62	4.62	66400
1996-09-24	4.65	4.80	4.65	4.75	84000
1996-09-25	4.70	4.78	4.57	4.65	172400
1996-09-26	4.65	4.73	4.62	4.65	118400
1996-09-27	4.70	4.70	4.67	4.67	236000
1996-09-30	4.67	4.70	4.60	4.65	646000
1996-10-01	4.62	4.67	4.60	4.65	391600
1996-10-02	4.70	4.70	4.60	4.67	136400
1996-10-03	4.62	4.73	4.60	4.65	204000
1996-10-04	4.65	4.80	4.65	4.80	208800
1996-10-07	4.80	4.86	4.67	4.73	240000
1996-10-08	4.70	4.78	4.65	4.75	144000
1996-10-09	4.75	4.80	4.75	4.80	193600
1996-10-10	4.80	4.83	4.70	4.75	227200
1996-10-11	4.75	4.78	4.75	4.78	60000
1996-10-14	4.78	4.78	4.75	4.78	28000
1996-10-15	4.73	4.78	4.70	4.73	66800
1996-10-16	4.75	4.80	4.70	4.75	92400
1996-10-17	4.78	4.78	4.67	4.75	63200
1996-10-18	4.75	4.75	4.67	4.67	44400
1996-10-21	4.62	4.70	4.62	4.70	36400
1996-10-22	4.65	4.70	4.57	4.67	60000
1996-10-23	4.70	4.70	4.62	4.65	53200
1996-10-24	4.70	4.70	4.62	4.65	93200
1996-10-25	4.62	4.62	4.55	4.57	98400
1996-10-28	4.60	4.62	4.55	4.62	875200
1996-10-29	4.62	4.65	4.60	4.62	48000
1996-10-30	4.60	4.65	4.55	4.55	180400
1996-10-31	4.57	4.62	4.55	4.57	202800
1996-11-01	4.57	4.62	4.52	4.60	280800
1996-11-04	4.55	4.60	4.55	4.55	79200
1996-11-05	4.55	4.57	4.47	4.55	217600
1996-11-06	4.55	4.55	4.47	4.49	221600
1996-11-07	4.44	4.47	4.42	4.47	259200
1996-11-08	4.47	4.47	4.39	4.42	551600
1996-11-11	4.42	4.47	4.39	4.42	671600
1996-11-12	4.42	4.57	4.42	4.57	194400
1996-11-13	4.55	4.65	4.55	4.62	95600
1996-11-14	4.62	4.70	4.60	4.67	100000
1996-11-15	4.65	4.75	4.65	4.75	99600
1996-11-18	4.70	4.75	4.70	4.73	95200
1996-11-19	4.70	4.78	4.70	4.78	130400
1996-11-20	4.78	4.80	4.75	4.80	159200
1996-11-21	4.80	4.86	4.78	4.83	92400
1996-11-22	4.80	4.93	4.78	4.91	122400
1996-11-25	4.93	5.11	4.93	5.09	285200
1996-11-26	5.09	5.17	5.09	5.09	522800
1996-11-27	5.09	5.14	4.98	5.01	317200
1996-11-29	5.01	5.01	4.93	4.98	33600
1996-12-02	5.01	5.01	4.93	4.96	161600
1996-12-03	4.98	4.98	4.91	4.91	226400
1996-12-04	4.93	4.96	4.88	4.93	207200
1996-12-05	4.93	5.04	4.93	4.96	108000
1996-12-06	4.91	5.04	4.86	4.98	315200
1996-12-09	4.98	5.04	4.96	4.98	122400
1996-12-10	4.93	5.01	4.93	4.96	128000
1996-12-11	4.96	5.06	4.93	5.06	158800
1996-12-12	5.01	5.06	4.93	4.98	196800
1996-12-13	4.98	4.98	4.93	4.96	85600
1996-12-16	4.93	4.96	4.88	4.88	115200
1996-12-17	4.93	4.96	4.91	4.93	176400
1996-12-18	4.96	4.98	4.78	4.78	225600
1996-12-19	4.67	4.75	4.67	4.70	553600
1996-12-20	4.70	4.73	4.70	4.73	450800
1996-12-23	4.70	4.80	4.70	4.75	246400
1996-12-24	4.73	4.80	4.70	4.80	173600
1996-12-26	4.78	4.83	4.78	4.80	38000
1996-12-27	4.78	4.83	4.78	4.80	53200
1996-12-30	4.78	4.83	4.75	4.80	278000
1996-12-31	4.88	4.88	4.83	4.88	215600
1997-01-02	4.86	4.98	4.86	4.98	347600
1997-01-03	5.01	5.14	5.01	5.14	376800
1997-01-06	5.48	5.48	5.22	5.22	757600
1997-01-07	5.22	5.22	5.17	5.17	208000
1997-01-08	5.14	5.24	5.14	5.22	96800
1997-01-09	5.19	5.19	5.11	5.14	219600
1997-01-10	5.04	5.14	5.01	5.06	333200
1997-01-13	4.93	5.01	4.93	5.01	214000
1997-01-14	5.01	5.17	4.98	5.14	210400
1997-01-15	5.17	5.22	5.11	5.22	121600
1997-01-16	5.19	5.37	5.19	5.35	400800
1997-01-17	5.35	5.42	5.29	5.42	1028000
1997-01-20	5.37	5.48	5.35	5.42	503200
1997-01-21	5.45	5.50	5.40	5.50	320000
1997-01-22	5.50	5.50	5.37	5.45	270000
1997-01-23	5.48	5.50	5.40	5.48	607600
1997-01-24	5.42	5.45	5.32	5.42	181600
1997-01-27	5.42	5.50	5.42	5.48	156400
1997-01-28	5.48	5.55	5.45	5.55	278000
1997-01-29	5.50	5.68	5.50	5.66	267600
1997-01-30	5.58	5.68	5.58	5.68	222400
1997-01-31	5.73	5.79	5.71	5.73	194000
1997-02-03	5.71	5.73	5.60	5.71	314000
1997-02-04	5.66	5.71	5.60	5.68	277200
1997-02-05	5.71	5.73	5.66	5.73	178000
1997-02-06	5.68	5.71	5.63	5.71	195200
1997-02-07	5.71	5.71	5.63	5.71	223600
1997-02-10	5.71	5.76	5.58	5.76	329200
1997-02-11	5.71	5.89	5.68	5.84	433200
1997-02-12	5.86	5.86	5.68	5.79	244800
1997-02-13	5.68	5.76	5.68	5.71	132800
1997-02-14	5.71	5.79	5.71	5.79	128000
1997-02-18	5.79	5.81	5.73	5.81	197200
1997-02-19	5.76	5.76	5.66	5.71	122400
1997-02-20	5.68	5.68	5.58	5.66	120800
1997-02-21	5.63	5.66	5.58	5.66	250800
1997-02-24	5.55	5.71	5.55	5.63	240400
1997-02-25	5.58	5.66	5.53	5.53	214800
1997-02-26	5.50	5.58	5.50	5.55	154000
1997-02-27	5.53	5.58	5.45	5.45	244800
1997-02-28	5.40	5.40	5.24	5.32	766400
1997-03-03	5.32	5.32	5.27	5.32	222800
1997-03-04	5.32	5.45	5.29	5.37	268400
1997-03-05	5.42	5.50	5.29	5.32	99200
1997-03-06	5.32	5.35	5.24	5.24	98800
1997-03-07	5.29	5.45	5.29	5.35	240400
1997-03-10	5.35	5.35	5.29	5.35	63200
1997-03-11	5.35	5.35	5.24	5.35	132800
1997-03-12	5.35	5.35	5.27	5.32	77200
1997-03-13	5.27	5.32	5.27	5.32	66400
1997-03-14	5.32	5.32	5.11	5.19	242800
1997-03-17	5.14	5.27	5.09	5.27	293200
1997-03-18	5.27	5.32	5.19	5.22	116800
1997-03-19	5.19	5.27	5.14	5.27	83200
1997-03-20	5.29	5.29	5.17	5.24	176400
1997-03-21	5.24	5.27	5.15	5.17	92000
1997-03-24	5.11	5.17	4.98	5.14	97600
1997-03-25	5.14	5.19	4.96	4.96	192800
1997-03-26	4.96	5.04	4.96	5.01	89600
1997-03-27	5.04	5.11	4.96	4.98	111200
1997-03-31	4.98	5.11	4.96	5.06	266400
1997-04-01	5.06	5.06	4.98	5.01	226000
1997-04-02	5.01	5.04	5.01	5.01	172400
1997-04-03	5.01	5.04	5.01	5.01	162000
1997-04-04	5.01	5.06	4.98	4.98	90400
1997-04-07	5.01	5.01	4.93	4.98	180000
1997-04-08	4.93	5.06	4.86	5.01	130800
1997-04-09	4.98	5.09	4.93	5.04	188400
1997-04-10	4.98	5.01	4.91	4.96	150400
1997-04-11	4.91	5.04	4.86	4.98	46000
1997-04-14	5.01	5.01	4.83	4.83	101200
1997-04-15	4.80	5.04	4.80	5.04	161600
1997-04-16	5.04	5.14	5.04	5.06	161200
1997-04-17	5.04	5.11	4.98	5.04	144800
1997-04-18	5.09	5.14	5.06	5.11	78000
1997-04-21	5.09	5.11	5.06	5.11	34400
1997-04-22	5.11	5.22	5.11	5.17	326400
1997-04-23	5.17	5.17	5.06	5.09	56400
1997-04-24	5.09	5.09	4.98	5.01	90400
1997-04-25	4.96	5.04	4.93	4.93	156000
1997-04-28	4.96	5.01	4.93	5.01	130000
1997-04-29	5.06	5.14	4.96	5.11	150000
1997-04-30	5.14	5.27	5.11	5.27	185600
1997-05-01	5.24	5.27	5.19	5.22	133200
1997-05-02	5.19	5.32	5.19	5.29	265600
1997-05-05	5.29	5.37	5.24	5.37	315200
1997-05-06	5.37	5.42	5.35	5.40	198000
1997-05-07	5.35	5.40	5.29	5.37	349200
1997-05-08	5.32	5.35	5.29	5.29	89600
1997-05-09	5.27	5.32	5.27	5.27	56400
1997-05-12	5.29	5.35	5.27	5.32	172000
1997-05-13	5.29	5.32	5.27	5.29	73600
1997-05-14	5.29	5.45	5.29	5.35	179600
1997-05-15	5.32	5.37	5.29	5.32	93200
1997-05-16	5.35	5.35	5.27	5.27	95600
1997-05-19	5.29	5.35	5.27	5.32	115600
1997-05-20	5.35	5.37	5.29	5.37	64400
1997-05-21	5.37	5.42	5.32	5.37	157200
1997-05-22	5.37	5.40	5.35	5.37	38000
1997-05-23	5.40	5.42	5.35	5.42	92800
1997-05-27	5.37	5.50	5.37	5.48	214400
1997-05-28	5.42	5.48	5.42	5.45	53200
1997-05-29	5.48	5.50	5.42	5.48	262000
1997-05-30	5.42	5.55	5.42	5.55	130000
1997-06-02	5.55	5.55	5.48	5.50	90400
1997-06-03	5.45	5.55	5.42	5.55	112400
1997-06-04	5.55	5.55	5.45	5.45	141200
1997-06-05	5.42	5.50	5.42	5.42	118400
1997-06-06	5.42	5.53	5.42	5.48	116800
1997-06-09	5.48	5.63	5.42	5.63	291200
1997-06-10	5.63	5.63	5.55	5.58	144800
1997-06-11	5.63	5.66	5.58	5.63	90800
1997-06-12	5.66	5.66	5.53	5.55	359200
1997-06-13	5.55	5.60	5.55	5.60	174800
1997-06-16	5.55	5.60	5.55	5.60	58800
1997-06-17	5.58	5.68	5.58	5.68	119600
1997-06-18	5.68	5.73	5.66	5.71	219200
1997-06-19	5.73	5.76	5.66	5.73	136000
1997-06-20	5.58	5.73	5.58	5.68	268800
1997-06-23	5.71	5.71	5.63	5.63	61600
1997-06-24	5.60	5.69	5.58	5.62	156000
1997-06-25	5.64	5.73	5.62	5.63	226000
1997-06-26	5.63	5.71	5.63	5.63	93200
1997-06-27	5.63	5.72	5.63	5.66	117200
1997-06-30	5.60	5.68	5.55	5.55	246000
1997-07-01	5.58	5.68	5.58	5.68	142800
1997-07-02	5.68	5.73	5.63	5.63	162000
1997-07-03	5.63	5.68	5.60	5.63	45600
1997-07-07	5.62	5.69	5.60	5.67	68400
1997-07-08	5.66	5.71	5.60	5.60	101200
1997-07-09	5.55	5.57	5.45	5.45	197600
1997-07-10	5.42	5.66	5.42	5.59	232000
1997-07-11	5.60	5.64	5.58	5.60	58000
1997-07-14	5.58	5.62	5.50	5.51	222000
1997-07-15	5.57	5.66	5.50	5.63	375600
1997-07-16	5.68	5.79	5.68	5.77	309200
1997-07-17	5.73	5.80	5.72	5.79	152000
1997-07-18	5.77	5.80	5.71	5.80	164400
1997-07-21	5.79	5.82	5.75	5.80	232400
1997-07-22	5.80	5.89	5.80	5.88	296000
1997-07-23	5.89	5.99	5.88	5.97	338400
1997-07-24	5.91	5.99	5.86	5.99	196400
1997-07-25	5.98	5.98	5.88	5.91	177600
1997-07-28	5.91	5.91	5.81	5.88	154800
1997-07-29	5.90	5.90	5.82	5.84	144000
1997-07-30	5.82	5.86	5.76	5.79	402000
1997-07-31	5.80	5.81	5.77	5.79	464800
1997-08-01	5.80	5.84	5.76	5.82	328400
1997-08-04	5.82	5.97	5.81	5.97	418400
1997-08-05	5.98	6.17	5.98	6.17	314800
1997-08-06	6.15	6.19	6.09	6.17	253600
1997-08-07	6.20	6.33	6.20	6.33	474400
1997-08-08	6.30	6.30	6.25	6.28	328000
1997-08-11	6.22	6.28	6.22	6.28	339200
1997-08-12	6.26	6.34	6.22	6.25	367600
1997-08-13	6.20	6.24	6.12	6.15	172000
1997-08-14	6.15	6.28	6.15	6.28	222000
1997-08-15	6.28	6.28	6.17	6.20	386400
1997-08-18	6.20	6.29	6.20	6.29	148800
1997-08-19	6.30	6.37	6.29	6.34	303600
1997-08-20	6.35	6.38	6.30	6.37	116000
1997-08-21	6.37	6.37	6.28	6.30	84000
1997-08-22	6.29	6.30	6.22	6.30	212400
1997-08-25	6.31	6.47	6.31	6.42	227200
1997-08-26	6.40	6.46	6.25	6.31	137200
1997-08-27	6.34	6.59	6.30	6.59	500000
1997-08-28	6.69	6.69	6.57	6.64	308800
1997-08-29	6.61	6.62	6.47	6.62	173600
1997-09-02	6.68	6.68	6.55	6.62	204400
1997-09-03	6.62	6.73	6.61	6.65	443200
1997-09-04	6.53	6.66	6.53	6.64	724800
1997-09-05	6.62	6.64	6.59	6.61	274800
1997-09-08	6.57	6.60	6.39	6.40	588000
1997-09-09	6.40	6.40	6.09	6.17	946000
1997-09-10	6.17	6.17	6.06	6.08	434400
1997-09-11	6.09	6.09	6.08	6.09	332000
1997-09-12	6.09	6.09	6.02	6.09	152800
1997-09-15	6.09	6.13	6.08	6.12	76000
1997-09-16	6.09	6.11	6.08	6.09	75200
1997-09-17	6.09	6.25	6.09	6.24	182800
1997-09-18	6.24	6.24	6.13	6.19	141600
1997-09-19	6.13	6.19	6.09	6.19	211600
1997-09-22	6.16	6.19	5.98	6.03	252400
1997-09-23	5.99	6.15	5.99	6.15	279600
1997-09-24	6.09	6.17	6.02	6.15	307200
1997-09-25	6.12	6.20	6.12	6.19	465600
1997-09-26	6.19	6.19	6.13	6.19	90400
1997-09-29	6.16	6.20	6.16	6.20	174000
1997-09-30	6.20	6.33	6.19	6.33	324400
1997-10-01	6.33	6.35	6.25	6.29	285600
1997-10-02	6.24	6.37	6.24	6.26	204800
1997-10-03	6.24	6.34	6.24	6.30	323200
1997-10-06	6.30	6.34	6.30	6.34	184800
1997-10-07	6.30	6.35	6.22	6.35	150000
1997-10-08	6.35	6.40	6.28	6.33	224000
1997-10-09	6.30	6.34	6.28	6.30	131600
1997-10-10	6.28	6.33	6.24	6.33	196800
1997-10-13	6.33	6.34	6.25	6.26	171600
1997-10-14	6.25	6.30	6.22	6.30	108800
1997-10-15	6.28	6.30	6.28	6.30	286000
1997-10-16	6.28	6.30	6.25	6.26	133600
1997-10-17	6.21	6.24	6.03	6.16	162400
1997-10-20	6.15	6.24	6.08	6.24	152800
1997-10-21	6.25	6.28	6.20	6.25	201200
1997-10-22	6.28	6.28	6.19	6.19	86800
1997-10-23	5.93	6.13	5.93	6.13	326000
1997-10-24	6.15	6.26	6.15	6.17	209200
1997-10-27	6.17	6.17	5.76	5.76	406000
1997-10-28	5.71	5.71	5.55	5.66	535200
1997-10-29	5.71	5.86	5.71	5.75	1234000
1997-10-30	5.75	5.75	5.57	5.58	1253600
1997-10-31	5.58	5.66	5.50	5.58	636800
1997-11-03	5.63	5.63	5.44	5.53	648800
1997-11-04	5.48	5.55	5.33	5.46	728400
1997-11-05	5.46	5.58	5.41	5.53	932000
1997-11-06	5.53	5.66	5.49	5.58	887200
1997-11-07	5.53	5.53	5.37	5.48	579600
1997-11-10	5.46	5.48	5.41	5.45	708000
1997-11-11	5.48	5.48	5.38	5.40	346000
1997-11-12	5.37	5.37	5.24	5.26	341600
1997-11-13	5.26	5.26	5.19	5.22	143200
1997-11-14	5.17	5.41	5.15	5.33	324000
1997-11-17	5.33	5.37	5.28	5.29	489600
1997-11-18	5.31	5.40	5.29	5.37	549600
1997-11-19	5.42	5.50	5.31	5.32	199600
1997-11-20	5.36	5.38	5.26	5.32	302400
1997-11-21	5.37	5.37	5.31	5.37	574000
1997-11-24	5.42	5.48	5.35	5.40	446800
1997-11-25	5.37	5.38	5.24	5.31	161600
1997-11-26	5.29	5.42	5.29	5.41	220800
1997-11-28	5.41	5.51	5.41	5.46	66000
1997-12-01	5.45	5.50	5.38	5.40	634800
1997-12-02	5.31	5.38	5.28	5.33	195600
1997-12-03	5.37	5.45	5.17	5.42	532400
1997-12-04	5.40	5.51	5.38	5.51	76000
1997-12-05	5.50	5.51	5.36	5.40	134000
1997-12-08	5.44	5.44	5.33	5.35	106000
1997-12-09	5.26	5.27	5.14	5.14	390800
1997-12-10	5.17	5.29	5.14	5.29	172000
1997-12-11	5.17	5.28	5.17	5.23	243600
1997-12-12	5.23	5.37	5.23	5.31	206800
1997-12-15	5.31	5.42	5.31	5.38	464800
1997-12-16	5.36	5.40	5.28	5.31	308800
1997-12-17	5.26	5.27	5.10	5.27	878400
1997-12-18	5.27	5.27	5.14	5.17	678800
1997-12-19	5.11	5.19	5.11	5.19	312000
1997-12-22	5.18	5.19	5.14	5.14	516800
1997-12-23	5.18	5.18	5.10	5.15	180000
1997-12-24	5.15	5.19	5.14	5.15	156800
1997-12-26	5.13	5.17	5.13	5.15	152800
1997-12-29	5.15	5.18	5.13	5.17	336400
1997-12-30	5.17	5.20	5.15	5.19	327200
1997-12-31	5.18	5.26	5.18	5.24	426400
1998-01-02	5.24	5.28	5.17	5.28	217600
1998-01-05	5.26	5.29	5.23	5.29	285200
1998-01-06	5.29	5.36	5.28	5.36	363200
1998-01-07	5.35	5.35	5.29	5.33	290000
1998-01-08	5.35	5.35	5.28	5.33	244800
1998-01-09	5.32	5.37	5.11	5.17	540800
1998-01-12	5.11	5.27	5.11	5.22	370000
1998-01-13	5.22	5.36	5.22	5.36	290800
1998-01-14	5.33	5.50	5.33	5.46	628400
1998-01-15	5.50	5.50	5.40	5.41	268800
1998-01-16	5.50	5.59	5.45	5.58	433200
1998-01-20	5.66	5.77	5.66	5.75	262800
1998-01-21	5.72	5.72	5.64	5.69	456000
1998-01-22	5.69	5.69	5.60	5.62	763200
1998-01-23	5.64	5.64	5.57	5.57	218400
1998-01-26	5.57	5.64	5.57	5.58	401600
1998-01-27	5.59	5.62	5.55	5.58	66800
1998-01-28	5.59	5.63	5.58	5.62	206000
1998-01-29	5.63	5.67	5.60	5.63	325600
1998-01-30	5.59	5.62	5.57	5.57	232400
1998-02-02	5.62	5.62	5.55	5.58	266400
1998-02-03	5.58	5.80	5.58	5.80	624400
1998-02-04	5.77	5.85	5.71	5.82	180400
1998-02-05	5.84	6.12	5.81	6.06	604400
1998-02-06	5.94	6.17	5.94	5.98	383600
1998-02-09	5.97	6.07	5.93	6.04	84000
1998-02-10	5.99	6.19	5.99	6.12	212000
1998-02-11	6.11	6.15	6.04	6.15	314800
1998-02-12	6.11	6.11	6.00	6.04	407600
1998-02-13	6.07	6.12	5.99	6.12	123200
1998-02-17	6.09	6.16	6.08	6.09	298000
1998-02-18	6.09	6.11	6.02	6.09	404400
1998-02-19	6.09	6.21	6.09	6.20	517600
1998-02-20	6.16	6.22	6.15	6.22	218400
1998-02-23	6.21	6.22	6.09	6.16	273600
1998-02-24	6.16	6.20	6.11	6.13	158000
1998-02-25	6.17	6.19	6.08	6.12	289200
1998-02-26	6.11	6.19	6.08	6.13	406400
1998-02-27	6.13	6.19	6.11	6.19	324400
1998-03-02	6.20	6.25	6.17	6.24	219600
1998-03-03	6.21	6.29	6.20	6.28	250400
1998-03-04	6.29	6.29	6.24	6.26	155600
1998-03-05	6.25	6.25	6.20	6.22	456800
1998-03-06	6.22	6.31	6.22	6.22	973600
1998-03-09	6.21	6.25	6.17	6.20	240000
1998-03-10	6.17	6.24	6.16	6.24	547200
1998-03-11	6.21	6.46	6.21	6.39	2727200
1998-03-12	6.40	6.43	6.33	6.34	379600
1998-03-13	6.34	6.46	6.33	6.42	566800
1998-03-16	6.40	6.51	6.40	6.48	576400
1998-03-17	6.51	6.55	6.47	6.55	430800
1998-03-18	6.59	6.59	6.51	6.52	361600
1998-03-19	6.51	6.59	6.51	6.55	648800
1998-03-20	6.53	6.57	6.53	6.55	873600
1998-03-23	6.52	6.55	6.52	6.53	275200
1998-03-24	6.56	6.61	6.53	6.61	272800
1998-03-25	6.61	6.61	6.51	6.52	251600
1998-03-26	6.53	6.60	6.53	6.60	102000
1998-03-27	6.60	6.65	6.56	6.62	427200
1998-03-30	6.62	6.62	6.53	6.57	304400
1998-03-31	6.60	6.69	6.56	6.69	267600
1998-04-01	6.71	6.75	6.66	6.74	404800
1998-04-02	6.74	6.79	6.73	6.75	279600
1998-04-03	6.74	6.82	6.70	6.73	346000
1998-04-06	6.78	6.82	6.71	6.73	303200
1998-04-07	6.71	6.81	6.66	6.73	663600
1998-04-08	6.71	6.78	6.60	6.65	418800
1998-04-09	6.68	6.81	6.68	6.77	331600
1998-04-13	6.77	6.77	6.61	6.68	99600
1998-04-14	6.68	6.88	6.68	6.82	296000
1998-04-15	6.83	6.90	6.83	6.88	240800
1998-04-16	6.86	6.92	6.83	6.83	193600
1998-04-17	6.83	6.95	6.83	6.93	163600
1998-04-20	6.92	6.96	6.92	6.93	126000
1998-04-21	6.92	7.04	6.92	7.01	205600
1998-04-22	7.02	7.06	7.02	7.04	253600
1998-04-23	7.06	7.08	7.00	7.00	250400
1998-04-24	6.95	7.00	6.86	6.87	236800
1998-04-27	6.82	6.84	6.65	6.82	412400
1998-04-28	6.82	6.92	6.81	6.84	234400
1998-04-29	6.84	6.91	6.84	6.88	195600
1998-04-30	6.90	6.92	6.88	6.90	198000
1998-05-01	6.88	6.91	6.87	6.90	82000
1998-05-04	6.91	7.01	6.87	6.97	370800
1998-05-05	7.01	7.01	6.93	7.01	94000
1998-05-06	6.97	7.01	6.95	7.00	80000
1998-05-07	6.95	6.96	6.90	6.93	145200
1998-05-08	6.99	7.06	6.97	7.05	150400
1998-05-11	7.05	7.05	6.82	6.82	222000
1998-05-12	6.87	6.93	6.86	6.86	216400
1998-05-13	6.83	6.88	6.83	6.84	202400
1998-05-14	6.86	6.86	6.82	6.83	153200
1998-05-15	6.83	6.84	6.79	6.81	264800
1998-05-18	6.82	6.82	6.71	6.75	114400
1998-05-19	6.81	6.81	6.74	6.74	70000
1998-05-20	6.74	6.75	6.69	6.70	95200
1998-05-21	6.61	6.66	6.61	6.64	232400
1998-05-22	6.61	6.62	6.59	6.61	84800
1998-05-26	6.60	6.66	6.60	6.60	484800
1998-05-27	6.61	6.61	6.40	6.53	190000
1998-05-28	6.48	6.60	6.46	6.55	184000
1998-05-29	6.53	6.69	6.53	6.64	609200
1998-06-01	6.82	6.84	6.73	6.77	341600
1998-06-02	6.73	6.73	6.59	6.60	515200
1998-06-03	6.61	6.73	6.61	6.69	102800
1998-06-04	6.66	6.78	6.61	6.74	252400
1998-06-05	6.75	6.78	6.74	6.77	223200
1998-06-08	6.78	6.78	6.64	6.66	167600
1998-06-09	6.70	6.71	6.66	6.68	41200
1998-06-10	6.62	6.73	6.62	6.69	376400
1998-06-11	6.71	6.71	6.62	6.62	401600
1998-06-12	6.57	6.61	6.53	6.61	212800
1998-06-15	6.50	6.68	6.46	6.64	151200
1998-06-16	6.51	6.52	6.28	6.28	865600
1998-06-17	6.29	6.29	6.17	6.21	566000
1998-06-18	6.22	6.24	6.09	6.17	368000
1998-06-19	6.15	6.19	6.13	6.13	256000
1998-06-22	6.16	6.20	6.12	6.19	104800
1998-06-23	6.20	6.29	6.20	6.28	274000
1998-06-24	6.28	6.30	6.25	6.25	167200
1998-06-25	6.25	6.30	6.22	6.26	260400
1998-06-26	6.24	6.37	6.24	6.34	81200
1998-06-29	6.30	6.48	6.29	6.43	268400
1998-06-30	6.42	6.64	6.42	6.64	216800
1998-07-01	6.66	6.74	6.62	6.68	198000
1998-07-02	6.68	6.87	6.66	6.79	364800
1998-07-06	6.81	6.81	6.52	6.53	359600
1998-07-07	6.53	6.53	6.37	6.38	689200
1998-07-08	6.38	6.42	6.28	6.28	238400
1998-07-09	6.17	6.17	6.03	6.04	1664800
1998-07-10	6.04	6.25	5.98	6.20	758800
1998-07-13	6.20	6.26	6.17	6.24	249600
1998-07-14	6.22	6.38	6.21	6.37	318400
1998-07-15	6.35	6.51	6.35	6.50	500000
1998-07-16	6.50	6.53	6.46	6.46	192800
1998-07-17	6.48	6.48	6.30	6.35	198000
1998-07-20	6.35	6.35	6.22	6.22	216400
1998-07-21	6.22	6.26	6.21	6.22	187200
1998-07-22	6.22	6.25	6.20	6.22	324800
1998-07-23	6.22	6.29	6.22	6.28	281200
1998-07-24	6.28	6.51	6.28	6.48	275200
1998-07-27	6.48	6.50	6.17	6.25	533600
1998-07-28	6.25	6.31	6.22	6.24	447600
1998-07-29	6.21	6.33	6.20	6.21	163200
1998-07-30	6.22	6.33	6.22	6.28	122800
1998-07-31	6.30	6.30	6.02	6.07	263200
1998-08-03	6.04	6.12	6.02	6.08	330400
1998-08-04	6.09	6.09	5.80	5.80	293200
1998-08-05	5.80	5.81	5.68	5.73	573200
1998-08-06	5.72	5.89	5.68	5.88	93200
1998-08-07	5.89	5.94	5.88	5.91	176400
1998-08-10	5.89	5.93	5.89	5.90	33200
1998-08-11	5.88	5.88	5.67	5.71	319600
1998-08-12	5.73	5.75	5.67	5.68	180800
1998-08-13	5.71	5.77	5.69	5.76	126400
1998-08-14	5.73	5.76	5.68	5.68	255600
1998-08-17	5.71	5.76	5.68	5.75	76400
1998-08-18	5.79	5.98	5.79	5.94	343600
1998-08-19	5.95	6.15	5.95	6.03	247200
1998-08-20	6.06	6.06	5.99	6.02	60800
1998-08-21	6.03	6.03	5.85	5.93	246400
1998-08-24	5.91	6.02	5.91	5.91	38800
1998-08-25	5.94	6.02	5.91	6.00	228400
1998-08-26	5.94	5.94	5.76	5.76	143200
1998-08-27	5.71	5.71	5.51	5.53	65200
1998-08-28	5.58	5.58	5.42	5.42	185600
1998-08-31	5.42	5.46	5.24	5.27	213200
1998-09-01	5.37	5.37	5.26	5.29	473200
1998-09-02	5.27	5.49	5.19	5.38	455600
1998-09-03	5.37	5.42	5.29	5.38	170800
1998-09-04	5.37	5.55	5.37	5.55	375200
1998-09-08	5.55	5.79	5.55	5.79	406000
1998-09-09	5.77	5.77	5.69	5.72	263200
1998-09-10	5.73	5.73	5.59	5.68	422400
1998-09-11	5.64	5.71	5.63	5.67	311200
1998-09-14	5.67	5.67	5.58	5.63	146800
1998-09-15	5.66	5.66	5.51	5.59	112800
1998-09-16	5.60	5.60	5.51	5.58	113200
1998-09-17	5.53	5.55	5.42	5.51	168800
1998-09-18	5.57	5.68	5.55	5.67	216400
1998-09-21	5.64	5.64	5.58	5.60	162400
1998-09-22	5.60	5.82	5.60	5.79	204400
1998-09-23	5.76	6.20	5.76	6.17	296000
1998-09-24	6.12	6.22	6.12	6.15	508400
1998-09-25	6.15	6.30	6.12	6.28	444400
1998-09-28	6.28	6.28	6.15	6.17	358800
1998-09-29	6.19	6.19	6.09	6.17	184800
1998-09-30	6.15	6.40	5.89	6.40	344800
1998-10-01	6.35	6.35	6.12	6.33	220400
1998-10-02	6.24	6.25	6.08	6.15	147600
1998-10-05	6.07	6.07	5.79	5.90	122000
1998-10-06	5.93	5.98	5.82	5.85	103600
1998-10-07	5.90	5.90	5.75	5.81	101600
1998-10-08	5.76	5.77	5.68	5.77	119200
1998-10-09	5.76	5.76	5.66	5.66	81200
1998-10-12	5.57	5.71	5.57	5.63	144800
1998-10-13	5.58	5.66	5.57	5.66	164800
1998-10-14	5.66	5.75	5.62	5.72	95600
1998-10-15	5.69	5.84	5.68	5.80	186400
1998-10-16	5.77	6.13	5.77	6.12	200000
1998-10-19	6.09	6.28	6.09	6.28	344400
1998-10-20	6.29	6.90	6.29	6.77	576400
1998-10-21	6.77	6.82	6.66	6.68	312800
1998-10-22	6.68	6.78	6.68	6.75	336400
1998-10-23	6.71	6.75	6.69	6.71	332400
1998-10-26	6.68	6.82	6.64	6.75	126400
1998-10-27	6.75	6.82	6.61	6.68	247600
1998-10-28	6.66	6.69	6.61	6.68	123600
1998-10-29	6.69	6.71	6.65	6.69	31200
1998-10-30	6.69	6.81	6.68	6.74	180000
1998-11-02	6.74	6.81	6.69	6.81	95200
1998-11-03	6.77	6.81	6.70	6.74	306000
1998-11-04	6.73	6.82	6.73	6.82	192400
1998-11-05	6.81	6.82	6.71	6.82	284000
1998-11-06	6.97	7.17	6.96	7.17	844000
1998-11-09	7.22	7.41	7.22	7.32	630800
1998-11-10	7.32	7.32	7.17	7.19	500400
1998-11-11	7.19	7.21	7.10	7.12	618400
1998-11-12	7.09	7.13	7.05	7.12	310800
1998-11-13	7.10	7.13	7.00	7.04	101600
1998-11-16	7.02	7.15	6.96	7.15	349200
1998-11-17	7.14	7.23	7.12	7.17	151600
1998-11-18	7.09	7.24	7.02	7.23	886400
1998-11-19	7.26	7.26	7.22	7.24	242800
1998-11-20	7.24	7.37	7.24	7.31	193600
1998-11-23	7.31	7.44	7.31	7.41	284400
1998-11-24	7.46	7.70	7.46	7.64	301200
1998-11-25	7.66	7.84	7.63	7.77	191200
1998-11-27	7.79	7.79	7.73	7.73	45200
1998-11-30	7.77	7.83	7.72	7.79	395600
1998-12-01	7.77	7.85	7.76	7.81	330000
1998-12-02	7.81	7.92	7.70	7.75	275200
1998-12-03	7.72	7.73	7.63	7.67	107200
1998-12-04	7.68	7.72	7.59	7.66	77600
1998-12-07	7.68	7.68	7.63	7.66	102000
1998-12-08	7.66	7.75	7.64	7.66	188000
1998-12-09	7.70	7.72	7.59	7.70	174400
1998-12-10	7.71	7.71	7.63	7.67	72400
1998-12-11	7.66	7.73	7.63	7.70	135600
1998-12-14	7.70	7.70	7.63	7.63	174000
1998-12-15	7.63	7.70	7.63	7.67	243600
1998-12-16	7.68	7.70	7.62	7.63	81600
1998-12-17	7.63	7.77	7.63	7.77	186800
1998-12-18	7.77	7.88	7.77	7.86	201600
1998-12-21	7.86	7.86	7.83	7.84	282400
1998-12-22	7.84	7.95	7.84	7.94	90800
1998-12-23	7.94	7.95	7.85	7.95	147200
1998-12-24	7.95	8.06	7.95	8.04	64400
1998-12-28	8.04	8.19	8.01	8.17	249600
1998-12-29	8.17	8.32	8.14	8.30	202800
1998-12-30	8.32	8.33	8.28	8.33	95200
1998-12-31	8.38	8.42	8.32	8.42	448400
1999-01-04	8.38	8.76	8.38	8.76	494800
1999-01-05	8.76	8.76	8.46	8.47	358800
1999-01-06	8.46	8.46	8.34	8.38	371200
1999-01-07	8.32	8.32	8.14	8.21	402400
1999-01-08	8.21	8.26	8.10	8.26	425200
1999-01-11	8.23	8.25	8.14	8.15	246400
1999-01-12	8.10	8.15	7.90	7.95	242800
1999-01-13	7.88	8.02	7.88	7.99	193200
1999-01-14	7.97	8.11	7.97	8.07	219600
1999-01-15	8.19	8.60	8.15	8.54	650000
1999-01-19	8.52	8.78	8.52	8.72	463200
1999-01-20	8.72	8.74	8.66	8.68	108400
1999-01-21	8.70	8.83	8.65	8.66	472800
1999-01-22	8.61	8.66	8.57	8.57	199200
1999-01-25	8.52	8.52	8.39	8.47	469200
1999-01-26	8.47	8.72	8.39	8.69	720400
1999-01-27	8.69	8.69	8.48	8.51	238400
1999-01-28	8.51	8.57	8.50	8.56	139600
1999-01-29	8.57	8.69	8.55	8.66	301200
1999-02-01	8.66	8.66	8.45	8.50	416400
1999-02-02	8.51	8.51	8.41	8.48	209200
1999-02-03	8.48	8.48	8.32	8.34	338400
1999-02-04	8.37	8.37	8.24	8.24	172400
1999-02-05	8.25	8.25	8.07	8.07	253600
1999-02-08	8.07	8.07	7.81	7.90	278800
1999-02-09	7.88	8.07	7.68	7.95	402800
1999-02-10	7.95	7.97	7.54	7.62	249600
1999-02-11	7.67	7.80	7.66	7.79	225200
1999-02-12	7.80	7.80	7.70	7.72	179600
1999-02-16	7.67	7.67	7.44	7.52	244400
1999-02-17	7.54	7.62	7.46	7.58	251200
1999-02-18	7.59	7.75	7.52	7.75	202000
1999-02-19	7.84	7.93	7.64	7.64	235600
1999-02-22	7.68	7.72	7.62	7.64	193200
1999-02-23	7.64	7.88	7.63	7.84	258400
1999-02-24	7.84	7.84	7.77	7.81	263200
1999-02-25	7.88	8.01	7.86	7.90	240000
1999-02-26	7.94	8.20	7.94	8.17	256800
1999-03-01	8.21	8.21	8.11	8.15	304800
1999-03-02	8.17	8.17	8.03	8.08	400400
1999-03-03	8.08	8.10	7.90	7.97	163200
1999-03-04	8.03	8.03	7.89	7.98	166800
1999-03-05	8.03	8.08	7.98	8.04	227600
1999-03-08	7.99	7.99	7.76	7.83	165200
1999-03-09	7.77	7.77	7.53	7.61	224800
1999-03-10	7.62	7.75	7.62	7.66	398800
1999-03-11	7.68	7.97	7.68	7.83	546800
1999-03-12	7.83	7.92	7.81	7.90	182800
1999-03-15	7.89	7.89	7.84	7.88	200400
1999-03-16	7.86	7.88	7.80	7.84	280400
1999-03-17	7.79	7.80	7.64	7.70	156800
1999-03-18	7.68	7.75	7.66	7.67	136400
1999-03-19	7.64	7.77	7.64	7.76	284400
1999-03-22	7.73	7.75	7.57	7.58	132800
1999-03-23	7.54	7.54	7.36	7.37	253200
1999-03-24	7.35	7.37	7.28	7.31	68800
1999-03-25	7.33	7.54	7.33	7.54	141600
1999-03-26	7.54	7.66	7.49	7.63	108000
1999-03-29	7.64	7.85	7.64	7.81	275200
1999-03-30	7.80	8.01	7.80	7.98	140000
1999-03-31	7.98	8.23	7.98	8.15	270400
1999-04-01	8.12	8.12	7.98	8.07	314000
1999-04-05	8.12	8.14	8.06	8.08	213600
1999-04-06	8.07	8.14	8.07	8.10	152800
1999-04-07	8.07	8.08	7.93	7.93	242400
1999-04-08	7.98	7.98	7.77	7.84	136800
1999-04-09	7.79	7.98	7.71	7.94	138400
1999-04-12	7.98	8.07	7.81	8.07	153600
1999-04-13	8.03	8.14	8.01	8.04	245600
1999-04-14	8.01	8.39	8.01	8.34	301200
1999-04-15	8.21	8.34	8.21	8.34	288400
1999-04-16	8.34	8.45	8.33	8.43	186800
1999-04-19	8.43	8.82	8.34	8.78	429200
1999-04-20	8.73	8.77	8.57	8.60	390800
1999-04-21	8.55	8.77	8.55	8.76	376800
1999-04-22	8.79	8.82	8.69	8.72	340400
1999-04-23	8.68	8.69	8.63	8.64	66400
1999-04-26	8.64	8.64	8.37	8.37	123600
1999-04-27	8.41	8.42	8.16	8.17	233600
1999-04-28	8.21	8.30	8.17	8.24	347600
1999-04-29	8.25	8.25	7.99	8.14	101600
1999-04-30	8.14	8.20	8.10	8.15	142000
1999-05-03	8.15	8.21	8.14	8.16	139200
1999-05-04	8.21	8.29	8.17	8.24	163200
1999-05-05	8.25	8.32	8.15	8.24	157200
1999-05-06	8.14	8.24	8.11	8.15	130000
1999-05-07	8.15	8.16	8.07	8.10	122000
1999-05-10	8.04	8.15	8.01	8.14	249200
1999-05-11	8.16	8.28	8.11	8.12	98400
1999-05-12	8.07	8.08	8.03	8.06	268400
1999-05-13	8.06	8.19	8.04	8.17	79200
1999-05-14	8.16	8.16	7.95	7.98	128400
1999-05-17	7.95	7.95	7.73	7.73	276000
1999-05-18	7.75	7.81	7.73	7.75	174000
1999-05-19	7.73	7.92	7.73	7.79	110000
1999-05-20	7.84	7.92	7.77	7.79	117200
1999-05-21	7.80	7.88	7.73	7.73	82000
1999-05-24	7.73	7.75	7.53	7.54	95600
1999-05-25	7.57	7.64	7.57	7.58	332800
1999-05-26	7.57	7.61	7.52	7.54	221200
1999-05-27	7.52	7.59	7.44	7.52	247200
1999-05-28	7.49	7.75	7.49	7.68	248800
1999-06-01	7.66	7.83	7.66	7.81	274000
1999-06-02	7.76	7.98	7.76	7.98	252800
1999-06-03	7.98	8.06	7.98	8.06	309200
1999-06-04	8.06	8.08	7.85	7.89	221600
1999-06-07	7.89	7.89	7.64	7.72	224000
1999-06-08	7.67	7.72	7.62	7.63	411600
1999-06-09	7.63	7.64	7.58	7.59	134400
1999-06-10	7.61	7.61	7.52	7.54	115600
1999-06-11	7.54	7.62	7.52	7.58	62800
1999-06-14	7.63	7.64	7.42	7.42	126800
1999-06-15	7.44	7.44	7.36	7.44	121600
1999-06-16	7.44	7.44	7.35	7.36	362000
1999-06-17	7.36	7.42	7.36	7.42	256800
1999-06-18	7.42	7.44	7.37	7.42	227600
1999-06-21	7.44	7.54	7.41	7.54	174000
1999-06-22	7.59	7.64	7.54	7.55	243600
1999-06-23	7.50	7.71	7.50	7.71	199600
1999-06-24	7.71	7.76	7.66	7.71	425600
1999-06-25	7.68	7.86	7.68	7.83	295200
1999-06-28	7.83	8.02	7.83	7.90	375600
1999-06-29	7.90	7.90	7.76	7.79	392800
1999-06-30	7.76	7.89	7.74	7.85	308400
1999-07-01	7.85	7.89	7.83	7.84	258400
1999-07-02	7.84	7.85	7.76	7.79	118000
1999-07-06	7.76	7.88	7.76	7.85	111200
1999-07-07	7.89	7.89	7.85	7.85	176000
1999-07-08	7.85	7.85	7.77	7.80	161200
1999-07-09	7.81	7.93	7.81	7.93	79600
1999-07-12	7.88	7.94	7.85	7.94	193200
1999-07-13	7.89	7.89	7.81	7.89	118800
1999-07-14	7.94	7.97	7.76	7.83	112800
1999-07-15	7.77	7.84	7.75	7.84	156000
1999-07-16	7.79	7.83	7.71	7.75	560000
1999-07-19	7.75	7.88	7.75	7.86	115200
1999-07-20	7.86	7.89	7.71	7.80	156800
1999-07-21	7.81	7.81	7.67	7.73	171200
1999-07-22	7.66	7.67	7.44	7.44	482000
1999-07-23	7.41	7.50	7.36	7.49	236800
1999-07-26	7.54	7.54	7.17	7.32	604000
1999-07-27	7.32	7.32	7.18	7.22	154000
1999-07-28	7.27	7.27	7.15	7.18	123200
1999-07-29	7.23	7.23	7.08	7.08	113600
1999-07-30	7.09	7.10	7.00	7.10	356000
1999-08-02	7.05	7.06	6.88	6.90	350000
1999-08-03	6.90	6.92	6.71	6.91	454400
1999-08-04	6.87	6.91	6.74	6.83	601600
1999-08-05	6.82	6.92	6.82	6.88	278000
1999-08-06	6.88	6.88	6.64	6.82	417200
1999-08-09	6.87	7.13	6.87	6.93	410400
1999-08-10	6.95	7.00	6.84	6.88	371600
1999-08-11	6.86	6.88	6.79	6.88	110000
1999-08-12	6.87	6.92	6.82	6.91	100800
1999-08-13	6.90	7.02	6.90	6.96	88000
1999-08-16	6.91	6.91	6.75	6.79	114000
1999-08-17	6.84	7.23	6.84	7.14	244800
1999-08-18	7.14	7.18	7.14	7.17	135200
1999-08-19	7.18	7.24	7.18	7.22	163200
1999-08-20	7.22	7.28	7.19	7.19	132400
1999-08-23	7.21	7.23	7.14	7.15	246000
1999-08-24	7.14	7.21	6.97	6.97	359600
1999-08-25	6.97	7.04	6.90	6.97	444000
1999-08-26	6.97	6.97	6.83	6.95	276800
1999-08-27	6.95	6.95	6.90	6.91	199600
1999-08-30	6.91	6.96	6.82	6.82	140800
1999-08-31	6.87	6.87	6.65	6.82	279200
1999-09-01	6.82	7.08	6.82	6.88	259600
1999-09-02	6.83	6.83	6.74	6.81	125600
1999-09-03	6.82	6.97	6.75	6.97	204400
1999-09-07	6.97	7.13	6.96	7.04	339600
1999-09-08	7.08	7.10	6.92	7.02	149200
1999-09-09	7.05	7.26	7.04	7.26	464400
1999-09-10	7.28	7.57	7.28	7.53	171200
1999-09-13	7.50	7.50	7.42	7.48	79600
1999-09-14	7.57	7.59	7.45	7.54	121600
1999-09-15	7.49	7.68	7.49	7.63	125600
1999-09-16	7.62	7.63	7.42	7.50	195200
1999-09-17	7.50	7.57	7.46	7.55	326400
1999-09-20	7.52	7.55	7.44	7.53	312000
1999-09-21	7.49	7.55	7.46	7.49	262800
1999-09-22	7.49	7.50	7.33	7.42	254800
1999-09-23	7.42	7.42	7.14	7.14	167600
1999-09-24	7.18	7.18	7.06	7.08	186800
1999-09-27	7.08	7.12	7.00	7.05	270000
1999-09-28	7.02	7.02	6.71	6.79	497600
1999-09-29	6.74	6.81	6.68	6.70	180400
1999-09-30	6.82	6.86	6.71	6.71	898400
1999-10-01	6.77	6.79	6.66	6.70	92400
1999-10-04	6.74	6.87	6.70	6.86	192000
1999-10-05	6.84	7.02	6.79	7.02	268800
1999-10-06	7.02	7.15	6.95	7.14	192000
1999-10-07	7.14	7.18	7.02	7.18	529600
1999-10-08	7.18	7.28	7.18	7.21	181200
1999-10-11	7.21	7.36	7.21	7.31	241600
1999-10-12	7.30	7.30	7.13	7.13	266000
1999-10-13	7.15	7.15	7.01	7.13	363200
1999-10-14	7.15	7.15	7.09	7.10	224000
1999-10-15	7.05	7.13	7.00	7.13	420000
1999-10-18	7.09	7.10	7.01	7.01	230000
1999-10-19	7.02	7.09	7.02	7.06	198400
1999-10-20	7.09	7.10	7.02	7.09	136400
1999-10-21	7.04	7.06	6.96	7.04	267200
1999-10-22	7.00	7.13	7.00	7.10	285600
1999-10-25	7.09	7.09	6.91	6.91	173600
1999-10-26	6.88	7.00	6.88	6.99	151200
1999-10-27	6.99	7.13	6.99	7.12	156000
1999-10-28	7.15	7.27	7.15	7.22	268400
1999-10-29	7.24	7.35	7.15	7.33	226800
1999-11-01	7.39	7.39	7.09	7.15	224000
1999-11-02	7.17	7.18	7.04	7.09	104800
1999-11-03	7.14	7.31	7.12	7.26	392800
1999-11-04	7.26	7.26	6.86	7.00	427600
1999-11-05	6.99	7.00	6.61	6.93	718800
1999-11-08	6.93	6.93	6.75	6.83	170400
1999-11-09	6.83	6.90	6.83	6.86	262000
1999-11-10	6.82	6.83	6.78	6.79	160800
1999-11-11	6.81	6.83	6.77	6.77	56800
1999-11-12	6.77	6.77	6.66	6.71	184400
1999-11-15	6.71	6.73	6.61	6.71	318800
1999-11-16	6.70	6.73	6.66	6.69	171200
1999-11-17	6.71	6.73	6.57	6.57	84400
1999-11-18	6.56	6.57	6.40	6.43	614400
1999-11-19	6.46	6.46	6.35	6.38	314000
1999-11-22	6.40	6.48	6.39	6.47	460000
1999-11-23	6.51	6.61	6.46	6.52	638800
1999-11-24	6.53	6.53	6.40	6.52	289200
1999-11-26	6.52	6.53	6.48	6.50	98400
1999-11-29	6.51	6.51	6.26	6.37	285600
1999-11-30	6.38	6.51	6.29	6.50	140800
1999-12-01	6.47	6.51	6.43	6.47	110800
1999-12-02	6.48	6.50	6.33	6.34	238000
1999-12-03	6.37	6.43	6.33	6.39	125200
1999-12-06	6.40	6.42	6.28	6.28	156400
1999-12-07	6.28	6.37	6.21	6.29	206400
1999-12-08	6.25	6.25	6.11	6.25	790400
1999-12-09	6.30	6.37	6.24	6.33	162400
1999-12-10	6.33	6.33	6.25	6.30	150000
1999-12-13	6.28	6.40	6.25	6.37	103600
1999-12-14	6.34	6.34	6.19	6.20	371200
1999-12-15	6.20	6.24	6.15	6.21	341200
1999-12-16	6.24	6.29	6.22	6.28	608400
1999-12-17	6.22	6.38	6.22	6.26	234800
1999-12-20	6.24	6.39	6.24	6.28	178800
1999-12-21	6.25	6.25	6.04	6.20	358000
1999-12-22	6.15	6.22	6.11	6.12	297200
1999-12-23	6.11	6.19	6.11	6.15	225200
1999-12-27	6.15	6.17	6.04	6.15	368800
1999-12-28	6.15	6.20	6.12	6.17	368400
1999-12-29	6.19	6.29	6.17	6.29	190400
1999-12-30	6.29	6.50	6.29	6.50	237600
1999-12-31	6.50	6.71	6.50	6.71	161200
2000-01-03	6.73	6.73	6.60	6.60	422400
2000-01-04	6.60	6.64	6.53	6.56	252000
2000-01-05	6.53	6.66	6.53	6.60	409200
2000-01-06	6.59	6.66	6.56	6.63	502800
2000-01-07	6.66	6.79	6.66	6.78	257600
2000-01-10	6.82	6.84	6.66	6.82	200000
2000-01-11	6.79	6.79	6.75	6.79	114400
2000-01-12	6.81	6.81	6.61	6.65	63200
2000-01-13	6.65	6.78	6.62	6.69	176400
2000-01-14	6.69	6.73	6.68	6.70	172800
2000-01-18	6.74	6.74	6.50	6.53	430800
2000-01-19	6.51	6.68	6.51	6.56	231200
2000-01-20	6.56	6.60	6.40	6.43	434400
2000-01-21	6.38	6.39	6.16	6.20	450000
2000-01-24	6.20	6.31	6.16	6.17	344800
2000-01-25	6.07	6.12	6.03	6.08	349600
2000-01-26	6.08	6.20	6.08	6.12	437200
2000-01-27	6.12	6.21	6.09	6.15	490400
2000-01-28	6.17	6.20	6.15	6.15	620400
2000-01-31	6.17	6.20	6.09	6.09	474800
2000-02-01	6.09	6.28	6.00	6.26	686400
2000-02-02	6.26	6.44	6.26	6.40	586800
2000-02-03	6.39	6.51	6.37	6.39	473200
2000-02-04	6.38	6.47	6.33	6.39	236000
2000-02-07	6.44	6.44	6.38	6.39	336000
2000-02-08	6.38	6.39	6.21	6.24	314800
2000-02-09	6.29	6.29	6.19	6.19	512800
2000-02-10	6.13	6.19	6.00	6.02	480800
2000-02-11	6.02	6.13	5.93	5.93	447600
2000-02-14	5.94	5.94	5.79	5.85	390800
2000-02-15	5.88	5.90	5.76	5.89	292800
2000-02-16	5.89	5.97	5.79	5.90	326800
2000-02-17	5.89	5.99	5.86	5.90	395200
2000-02-18	5.85	5.85	5.73	5.79	168400
2000-02-22	5.84	5.97	5.77	5.95	386000
2000-02-23	5.95	5.95	5.68	5.72	260800
2000-02-24	5.77	5.82	5.68	5.72	152000
2000-02-25	5.72	5.73	5.64	5.67	94800
2000-02-28	5.64	5.66	5.58	5.66	169600
2000-02-29	5.76	5.84	5.69	5.80	452000
2000-03-01	5.80	5.91	5.79	5.88	236800
2000-03-02	5.90	5.90	5.84	5.89	248400
2000-03-03	5.90	5.90	5.68	5.77	326000
2000-03-06	5.75	5.80	5.72	5.79	688800
2000-03-07	5.80	5.82	5.60	5.60	130400
2000-03-08	5.63	5.67	5.62	5.66	318000
2000-03-09	5.71	5.82	5.71	5.79	329600
2000-03-10	5.76	5.79	5.73	5.75	378400
2000-03-13	5.71	5.75	5.63	5.63	238800
2000-03-14	5.63	5.63	5.53	5.57	375600
2000-03-15	5.51	5.73	5.41	5.71	426000
2000-03-16	5.73	6.30	5.73	6.21	706400
2000-03-17	6.21	6.33	6.15	6.19	361200
2000-03-20	6.24	6.55	6.22	6.22	765600
2000-03-21	6.19	6.19	5.95	6.06	323200
2000-03-22	6.07	6.07	5.94	6.04	502800
2000-03-23	6.02	6.34	6.00	6.31	409600
2000-03-24	6.26	6.35	6.19	6.33	346400
2000-03-27	6.30	6.38	6.17	6.30	254000
2000-03-28	6.25	6.29	6.13	6.21	161600
2000-03-29	6.20	6.28	6.12	6.21	256800
2000-03-30	6.24	6.38	6.24	6.30	285600
2000-03-31	6.31	6.66	6.22	6.59	725200
2000-04-03	6.61	6.68	6.51	6.59	226000
2000-04-04	6.53	6.53	6.15	6.28	305200
2000-04-05	6.28	6.31	6.20	6.29	342000
2000-04-06	6.29	6.33	6.19	6.30	487200
2000-04-07	6.33	6.33	6.22	6.29	166800
2000-04-10	6.29	6.48	6.26	6.42	627600
2000-04-11	6.39	6.42	6.38	6.39	254000
2000-04-12	6.39	6.44	6.38	6.39	186800
2000-04-13	6.39	6.42	6.37	6.39	192400
2000-04-14	6.34	6.34	6.16	6.24	252800
2000-04-17	6.24	6.29	6.13	6.17	282800
2000-04-18	6.15	6.22	6.11	6.20	100000
2000-04-19	6.22	6.37	6.21	6.37	165200
2000-04-20	6.37	6.37	6.21	6.35	118000
2000-04-24	6.33	6.34	6.16	6.16	84000
2000-04-25	6.12	6.16	6.07	6.12	354800
2000-04-26	6.15	6.44	6.15	6.40	380400
2000-04-27	6.35	6.38	6.30	6.35	144400
2000-04-28	6.35	6.48	6.26	6.47	348400
2000-05-01	6.46	6.57	6.44	6.47	261200
2000-05-02	6.39	6.55	6.38	6.40	229200
2000-05-03	6.40	6.44	6.30	6.44	477600
2000-05-04	6.47	6.61	6.42	6.56	894400
2000-05-05	6.57	6.97	6.57	6.97	725600
2000-05-08	6.92	7.00	6.92	6.96	566000
2000-05-09	6.93	6.93	6.40	6.55	1351200
2000-05-10	6.40	6.44	6.34	6.43	994000
2000-05-11	6.48	6.53	6.48	6.50	349200
2000-05-12	6.50	6.91	6.50	6.90	945200
2000-05-15	6.87	6.92	6.78	6.90	1074000
2000-05-16	6.95	6.96	6.84	6.88	526000
2000-05-17	6.92	6.95	6.87	6.92	623600
2000-05-18	6.92	6.95	6.90	6.90	232000
2000-05-19	6.84	6.88	6.79	6.88	178000
2000-05-22	6.88	6.88	6.73	6.73	301200
2000-05-23	6.75	6.86	6.70	6.70	352400
2000-05-24	6.71	6.90	6.68	6.90	693600
2000-05-25	6.90	6.95	6.90	6.91	246400
2000-05-26	6.92	6.95	6.87	6.93	212000
2000-05-30	6.97	7.05	6.97	7.02	311600
2000-05-31	7.02	7.02	6.87	6.87	247200
2000-06-01	6.92	6.97	6.91	6.92	398800
2000-06-02	6.97	7.19	6.97	7.19	257600
2000-06-05	7.19	7.31	7.15	7.31	258000
2000-06-06	7.41	7.41	7.30	7.33	419200
2000-06-07	7.31	7.32	7.19	7.23	245600
2000-06-08	7.22	7.33	7.21	7.27	128800
2000-06-09	7.27	7.41	7.27	7.40	147600
2000-06-12	7.39	7.39	7.23	7.23	170000
2000-06-13	7.23	7.26	7.15	7.26	151200
2000-06-14	7.19	7.28	7.17	7.26	142800
2000-06-15	7.21	7.49	7.21	7.49	246400
2000-06-16	7.54	7.61	7.37	7.48	325600
2000-06-19	7.46	7.46	7.30	7.39	162000
2000-06-20	7.39	7.39	7.17	7.27	318400
2000-06-21	7.24	7.26	7.02	7.09	315600
2000-06-22	7.09	7.22	7.02	7.08	310800
2000-06-23	7.05	7.06	6.96	6.97	151600
2000-06-26	6.82	6.84	6.77	6.83	368400
2000-06-27	6.84	6.91	6.77	6.79	417600
2000-06-28	6.81	6.92	6.77	6.88	456000
2000-06-29	6.83	6.96	6.79	6.81	395200
2000-06-30	6.81	6.81	6.74	6.75	362800
2000-07-03	6.81	6.91	6.81	6.91	112800
2000-07-05	6.93	6.93	6.82	6.82	472400
2000-07-06	6.82	6.83	6.79	6.82	690800
2000-07-07	6.87	7.06	6.87	6.99	990400
2000-07-10	7.08	7.18	7.08	7.18	587200
2000-07-11	7.31	7.33	7.22	7.24	419200
2000-07-12	7.23	7.28	7.23	7.27	122800
2000-07-13	7.26	7.26	7.23	7.24	304800
2000-07-14	7.23	7.24	7.21	7.21	190800
2000-07-17	7.19	7.26	7.15	7.19	318800
2000-07-18	7.21	7.27	7.18	7.22	905200
2000-07-19	7.19	7.22	7.14	7.18	720000
2000-07-20	7.18	7.49	7.18	7.46	520400
2000-07-21	7.44	7.57	7.41	7.45	210400
2000-07-24	7.40	7.58	7.40	7.45	400800
2000-07-25	7.48	7.53	7.33	7.36	842000
2000-07-26	7.36	7.41	7.33	7.33	222400
2000-07-27	7.39	7.40	7.28	7.31	538400
2000-07-28	7.28	7.32	7.12	7.14	451600
2000-07-31	7.18	7.52	7.18	7.37	251200
2000-08-01	7.31	7.41	7.31	7.39	155600
2000-08-02	7.33	7.46	7.33	7.44	211600
2000-08-03	7.48	7.50	7.33	7.42	481600
2000-08-04	7.48	7.63	7.41	7.58	479600
2000-08-07	7.57	7.66	7.54	7.66	442800
2000-08-08	7.66	7.71	7.64	7.71	193600
2000-08-09	7.71	7.73	7.61	7.63	394000
2000-08-10	7.62	7.67	7.57	7.58	173200
2000-08-11	7.58	7.88	7.58	7.88	194400
2000-08-14	7.93	7.97	7.79	7.80	245200
2000-08-15	7.80	7.80	7.59	7.61	163600
2000-08-16	7.53	7.88	7.53	7.80	246400
2000-08-17	7.81	7.81	7.67	7.77	147200
2000-08-18	7.76	7.80	7.68	7.76	100800
2000-08-21	7.75	7.88	7.75	7.77	124800
2000-08-22	7.81	7.81	7.67	7.70	92000
2000-08-23	7.64	7.86	7.57	7.62	227600
2000-08-24	7.62	7.62	7.53	7.53	59600
2000-08-25	7.55	7.67	7.50	7.53	236000
2000-08-28	7.52	7.72	7.52	7.53	130800
2000-08-29	7.54	7.81	7.54	7.67	208000
2000-08-30	7.67	7.72	7.59	7.61	249200
2000-08-31	7.71	7.93	7.71	7.85	247600
2000-09-01	7.90	7.97	7.83	7.85	218000
2000-09-05	7.85	7.85	7.70	7.80	215200
2000-09-06	7.79	7.81	7.72	7.77	185600
2000-09-07	7.77	7.77	7.64	7.73	417200
2000-09-08	7.75	8.06	7.71	7.98	259600
2000-09-11	7.97	8.19	7.95	8.08	166400
2000-09-12	8.07	8.08	7.98	8.08	310400
2000-09-13	8.07	8.16	8.02	8.06	188000
2000-09-14	8.06	8.15	8.06	8.08	164000
2000-09-15	8.07	8.17	8.06	8.10	362400
2000-09-18	8.04	8.06	7.84	7.85	315200
2000-09-19	7.81	7.90	7.77	7.89	304800
2000-09-20	7.89	8.06	7.89	8.01	198800
2000-09-21	7.90	7.92	7.77	7.79	284400
2000-09-22	7.75	7.76	7.71	7.75	234400
2000-09-25	7.77	7.90	7.77	7.90	305200
2000-09-26	7.86	7.93	7.85	7.88	307600
2000-09-27	7.88	8.01	7.88	7.93	257600
2000-09-28	7.95	8.15	7.95	8.12	196800
2000-09-29	8.07	8.34	8.07	8.33	381200
2000-10-02	8.33	8.39	8.15	8.21	434800
2000-10-03	8.16	8.38	8.16	8.33	270000
2000-10-04	8.35	8.45	8.20	8.29	237600
2000-10-05	8.29	8.29	8.01	8.04	188400
2000-10-06	8.04	8.06	7.99	8.01	185600
2000-10-09	8.01	8.06	7.97	7.99	236000
2000-10-10	7.99	7.99	7.91	7.92	387600
2000-10-11	7.88	7.97	7.88	7.90	256400
2000-10-12	7.88	7.93	7.85	7.88	590800
2000-10-13	7.89	8.17	7.84	8.17	246400
2000-10-16	8.12	8.25	8.07	8.21	149200
2000-10-17	8.19	8.23	8.16	8.17	228800
2000-10-18	8.16	8.24	8.07	8.19	218000
2000-10-19	8.20	8.30	8.17	8.19	383200
2000-10-20	8.21	8.45	8.20	8.45	202800
2000-10-23	8.39	8.46	8.26	8.38	201600
2000-10-24	8.37	8.61	8.37	8.55	224400
2000-10-25	8.50	8.60	8.29	8.29	443600
2000-10-26	8.30	8.35	8.20	8.29	258400
2000-10-27	8.34	8.34	8.24	8.26	304400
2000-10-30	8.26	8.60	8.24	8.48	406800
2000-10-31	8.48	8.60	8.38	8.55	479600
2000-11-01	8.55	8.61	8.41	8.60	360400
2000-11-02	8.60	8.66	8.47	8.63	488000
2000-11-03	8.57	8.60	8.48	8.54	636400
2000-11-06	8.56	9.14	8.52	9.13	753600
2000-11-07	9.09	9.14	8.92	8.92	339600
2000-11-08	8.95	9.27	8.95	9.04	483600
2000-11-09	9.05	9.05	8.73	8.88	498000
2000-11-10	8.86	8.86	8.46	8.56	419600
2000-11-13	8.55	8.56	8.37	8.54	408800
2000-11-14	8.57	8.74	8.52	8.63	380800
2000-11-15	8.63	8.63	8.57	8.57	72000
2000-11-16	8.52	8.55	8.39	8.39	166400
2000-11-17	8.45	8.64	8.45	8.47	230000
2000-11-20	8.47	8.52	8.37	8.38	360000
2000-11-21	8.39	8.61	8.39	8.60	206000
2000-11-22	8.57	8.88	8.52	8.83	432400
2000-11-24	8.81	8.91	8.80	8.91	222400
2000-11-27	8.94	9.24	8.94	9.10	269600
2000-11-28	9.10	9.17	8.92	8.92	350000
2000-11-29	8.95	9.06	8.81	8.88	277600
2000-11-30	8.83	8.97	8.79	8.95	173200
2000-12-01	8.97	9.12	8.88	8.92	274000
2000-12-04	8.97	8.99	8.82	8.94	383200
2000-12-05	8.94	9.14	8.94	8.95	589600
2000-12-06	9.00	9.04	8.79	8.94	228800
2000-12-07	8.96	9.18	8.96	9.04	466400
2000-12-08	8.99	9.08	8.99	9.08	360800
2000-12-11	9.09	9.25	9.01	9.09	526000
2000-12-12	9.09	9.19	8.95	8.95	320800
2000-12-13	8.95	9.05	8.73	8.76	262400
2000-12-14	8.78	8.82	8.57	8.68	276000
2000-12-15	8.47	8.65	8.45	8.47	470800
2000-12-18	8.51	8.81	8.51	8.81	204000
2000-12-19	8.78	9.09	8.74	8.92	260800
2000-12-20	8.90	8.91	8.70	8.72	285600
2000-12-21	8.72	8.98	8.72	8.88	390000
2000-12-22	8.94	9.18	8.94	9.08	358800
2000-12-26	9.13	9.28	9.13	9.25	531600
2000-12-27	9.30	9.50	9.30	9.48	996400
2000-12-28	9.56	10.07	9.53	9.90	614400
2000-12-29	9.90	10.16	9.50	9.54	549600
2001-01-02	9.56	9.65	9.26	9.49	678800
2001-01-03	9.54	9.71	9.53	9.70	320000
2001-01-04	9.65	9.84	9.65	9.78	593600
2001-01-05	9.67	9.67	9.25	9.25	369200
2001-01-08	9.30	9.36	9.12	9.23	270800
2001-01-09	9.21	9.21	9.03	9.04	340000
2001-01-10	9.09	9.09	8.95	9.01	629200
2001-01-11	9.01	9.16	8.99	9.10	398800
2001-01-12	9.10	9.10	9.01	9.05	339200
2001-01-16	9.05	9.12	8.91	8.91	760400
2001-01-17	8.91	9.05	8.73	8.76	549200
2001-01-18	8.83	9.00	8.78	9.00	213200
2001-01-19	8.99	8.99	8.78	8.91	426000
2001-01-22	8.86	8.94	8.81	8.91	961600
2001-01-23	8.92	9.12	8.90	9.12	689200
2001-01-24	9.14	9.28	9.13	9.22	436400
2001-01-25	9.22	9.48	9.19	9.40	300000
2001-01-26	9.37	9.43	9.31	9.35	490800
2001-01-29	9.25	9.66	9.25	9.64	429600
2001-01-30	9.63	9.71	9.53	9.71	450800
2001-01-31	9.66	9.91	9.66	9.87	389200
2001-02-01	9.87	10.18	9.79	10.09	555600
2001-02-02	10.26	10.65	10.26	10.49	1022000
2001-02-05	10.49	10.57	10.36	10.40	590800
2001-02-06	10.44	10.52	10.43	10.47	619200
2001-02-07	10.52	10.52	10.44	10.52	382800
2001-02-08	10.56	10.63	10.48	10.57	346000
2001-02-09	10.57	10.80	10.57	10.78	940000
2001-02-12	10.84	11.16	10.81	11.12	628800
2001-02-13	11.12	11.40	11.12	11.33	1195200
2001-02-14	11.43	11.62	11.26	11.54	1090400
2001-02-15	11.54	11.57	11.43	11.44	583600
2001-02-16	11.43	11.43	11.17	11.18	420400
2001-02-20	11.22	11.40	11.22	11.32	247200
2001-02-21	11.32	11.32	10.98	10.99	595200
2001-02-22	10.94	11.16	10.89	11.16	1080800
2001-02-23	11.14	11.50	11.10	11.47	1040000
2001-02-26	11.52	12.10	11.52	11.90	1716800
2001-02-27	11.90	11.90	11.56	11.76	1958800
2001-02-28	11.76	11.82	11.36	11.62	1755600
2001-03-01	11.62	11.62	11.45	11.59	896800
2001-03-02	11.59	11.81	11.59	11.79	1298000
2001-03-05	11.80	12.01	11.80	11.85	741600
2001-03-06	11.83	11.98	11.73	11.79	1137600
2001-03-07	11.78	11.89	11.71	11.80	645600
2001-03-08	11.83	11.95	11.83	11.86	1052000
2001-03-09	11.86	11.88	11.70	11.72	256800
2001-03-12	11.67	11.67	11.38	11.39	375200
2001-03-13	11.29	11.32	10.87	11.10	848400
2001-03-14	11.05	11.07	10.64	10.74	1174000
2001-03-15	10.74	11.15	10.74	11.08	1442400
2001-03-16	10.85	10.89	10.71	10.76	1008800
2001-03-19	10.76	10.88	10.67	10.83	1131200
2001-03-20	10.88	11.30	10.88	11.11	1195200
2001-03-21	11.10	11.10	10.95	11.00	711200
2001-03-22	10.98	10.99	10.27	10.48	1066400
2001-03-23	10.48	10.74	10.48	10.74	764000
2001-03-26	10.81	11.22	10.80	11.18	712800
2001-03-27	11.19	11.64	11.16	11.59	1223200
2001-03-28	11.59	11.59	11.32	11.49	747600
2001-03-29	11.47	12.02	11.47	11.84	1050800
2001-03-30	11.89	12.19	11.79	11.98	1843600
2001-04-02	11.98	12.23	11.98	12.07	939600
2001-04-03	12.09	12.09	11.65	11.86	843600
2001-04-04	11.76	12.00	11.76	11.92	451200
2001-04-05	11.96	12.24	11.96	12.10	626000
2001-04-06	12.07	12.07	11.65	11.71	443200
2001-04-09	11.76	12.02	11.76	11.91	405200
2001-04-10	11.93	12.07	11.86	12.05	687600
2001-04-11	12.10	12.16	12.00	12.07	401600
2001-04-12	12.03	12.36	11.99	12.34	316000
2001-04-16	12.34	12.50	12.15	12.24	680400
2001-04-17	12.23	12.39	12.17	12.24	484800
2001-04-18	12.19	12.60	12.17	12.32	817600
2001-04-19	12.27	12.43	12.15	12.39	724800
2001-04-20	12.36	12.40	12.19	12.29	832000
2001-04-23	12.29	12.39	12.25	12.35	469600
2001-04-24	12.38	12.85	12.31	12.81	1170800
2001-04-25	12.89	13.36	12.87	13.23	2734000
2001-04-26	13.35	13.79	13.33	13.64	3125200
2001-04-27	13.64	13.83	13.31	13.69	1880400
2001-04-30	13.74	13.83	13.62	13.62	772400
2001-05-01	13.59	13.78	13.45	13.74	997600
2001-05-02	13.83	13.83	13.53	13.59	792000
2001-05-03	13.62	13.62	13.27	13.38	686400
2001-05-04	13.23	13.73	13.16	13.71	1270400
2001-05-07	13.71	13.95	13.71	13.77	1260400
2001-05-08	13.80	14.09	13.66	14.09	896800
2001-05-09	14.00	14.00	13.74	13.93	629600
2001-05-10	14.05	14.67	13.99	14.56	2153200
2001-05-11	14.46	14.46	14.19	14.44	830800
2001-05-14	14.44	14.46	14.27	14.46	354800
2001-05-15	14.48	14.49	14.39	14.49	586000
2001-05-16	14.46	14.77	14.34	14.67	1729600
2001-05-17	14.73	15.29	14.73	15.17	1376400
2001-05-18	15.31	15.63	15.04	15.46	1386400
2001-05-21	15.51	15.51	15.23	15.39	1268400
2001-05-22	15.36	15.39	15.19	15.32	924000
2001-05-23	15.32	15.47	14.88	14.88	975200
2001-05-24	14.88	15.13	14.65	15.12	1164800
2001-05-25	15.12	15.24	14.92	15.19	611600
2001-05-29	15.29	15.55	15.25	15.37	906800
2001-05-30	15.33	15.38	15.18	15.27	689600
2001-05-31	15.29	15.47	15.29	15.41	1045600
2001-06-01	15.41	15.60	15.21	15.55	546400
2001-06-04	15.55	15.58	15.51	15.57	666800
2001-06-05	15.19	15.55	14.36	14.44	2919600
2001-06-06	14.44	14.44	13.64	13.94	2314000
2001-06-07	13.94	14.13	13.51	13.58	1584800
2001-06-08	13.58	13.90	13.58	13.81	1206800
2001-06-11	13.84	13.84	13.65	13.72	408000
2001-06-12	13.68	13.80	13.57	13.80	636800
2001-06-13	13.85	14.47	13.85	14.12	2659600
2001-06-14	14.12	14.25	14.05	14.11	1177600
2001-06-15	14.00	14.22	13.28	13.94	1930000
2001-06-18	13.94	14.62	13.94	14.33	1315600
2001-06-19	14.34	14.43	14.02	14.02	784800
2001-06-20	14.04	14.29	12.89	12.92	3136800
2001-06-21	12.92	13.53	12.40	13.53	3132800
2001-06-22	13.53	13.99	13.52	13.71	2698400
2001-06-25	13.69	13.69	13.33	13.43	1858400
2001-06-26	13.33	13.57	13.27	13.41	1133200
2001-06-27	13.41	13.52	12.84	12.93	1586800
2001-06-28	12.95	13.18	12.81	12.98	1366000
2001-06-29	12.99	13.49	12.87	13.48	2878800
2001-07-02	13.37	13.57	13.25	13.26	1000800
2001-07-03	13.26	13.50	13.14	13.37	295600
2001-07-05	13.39	13.66	13.39	13.50	913200
2001-07-06	13.50	13.58	13.05	13.12	530400
2001-07-09	13.16	13.43	13.11	13.39	746800
2001-07-10	13.51	13.80	13.48	13.70	1242400
2001-07-11	13.70	13.97	13.65	13.76	1159600
2001-07-12	13.95	14.26	13.89	14.19	614400
2001-07-13	14.24	14.46	14.15	14.38	727600
2001-07-16	14.48	14.55	14.27	14.30	847600
2001-07-17	14.32	14.58	14.09	14.13	646000
2001-07-18	14.09	14.43	13.97	14.32	592400
2001-07-19	14.36	14.44	13.54	13.57	1379200
2001-07-20	13.51	13.93	13.36	13.79	1141200
2001-07-23	13.77	13.78	13.43	13.56	708000
2001-07-24	12.40	12.48	11.47	11.85	7243600
2001-07-25	11.85	12.31	11.85	12.10	1497600
2001-07-26	12.13	12.19	11.76	12.00	1045600
2001-07-27	12.03	12.18	11.97	11.99	620800
2001-07-30	11.95	12.12	11.81	11.94	714000
2001-07-31	11.94	12.18	11.92	12.10	676400
2001-08-01	11.78	12.20	11.69	11.98	1087600
2001-08-02	11.98	11.98	11.60	11.71	644000
2001-08-03	11.71	11.71	11.27	11.34	1489200
2001-08-06	11.34	11.56	10.48	10.51	3451600
2001-08-07	10.66	11.24	10.66	11.22	2025600
2001-08-08	11.20	11.47	11.14	11.40	2008800
2001-08-09	11.37	11.88	11.29	11.82	1451200
2001-08-10	11.85	12.37	11.85	12.17	2011200
2001-08-13	12.15	12.23	12.06	12.18	1106800
2001-08-14	12.21	12.69	12.21	12.58	1167600
2001-08-15	12.46	12.49	12.24	12.37	1874000
2001-08-16	12.37	12.60	12.29	12.56	1166400
2001-08-17	12.56	12.56	12.37	12.50	1035200
2001-08-20	12.48	12.58	12.21	12.40	920000
2001-08-21	12.41	12.46	12.14	12.15	510400
2001-08-22	12.15	12.46	12.15	12.40	617600
2001-08-23	12.40	12.53	12.32	12.42	708000
2001-08-24	12.42	12.45	12.27	12.38	945600
2001-08-27	12.44	12.44	12.28	12.37	274400
2001-08-28	12.40	12.40	12.16	12.27	520400
2001-08-29	12.30	12.45	12.19	12.32	468400
2001-08-30	12.29	12.29	12.09	12.14	512000
2001-08-31	12.14	12.17	11.95	12.11	580800
2001-09-04	12.11	12.37	11.98	12.20	486400
2001-09-05	12.27	12.43	12.27	12.39	545600
2001-09-06	12.38	12.38	12.16	12.21	445600
2001-09-07	12.09	12.09	11.66	11.74	657600
2001-09-10	11.63	11.77	11.51	11.60	642800
2001-09-17	11.57	12.52	11.57	12.37	1407200
2001-09-18	12.40	13.53	12.40	13.53	1126000
2001-09-19	13.53	13.64	13.20	13.35	1980400
2001-09-20	13.31	13.31	12.83	12.87	1895200
2001-09-21	12.37	12.71	11.98	11.98	1442800
2001-09-24	11.98	12.52	11.98	12.22	1106800
2001-09-25	12.34	12.65	12.11	12.65	1368000
2001-09-26	12.65	12.70	12.14	12.50	887600
2001-09-27	12.50	12.59	12.18	12.58	572400
2001-09-28	12.59	13.12	12.58	12.89	1060000
2001-10-01	12.94	13.05	12.55	12.76	582400
2001-10-02	12.81	13.19	12.77	13.02	852800
2001-10-03	12.93	14.15	12.85	14.04	1338800
2001-10-04	14.04	14.39	13.43	13.67	1749600
2001-10-05	13.67	13.82	13.36	13.46	726400
2001-10-08	13.47	13.86	13.27	13.66	596400
2001-10-09	13.81	14.33	13.71	14.22	1441200
2001-10-10	14.22	14.57	14.07	14.56	1154000
2001-10-11	14.57	14.88	13.88	13.91	1136000
2001-10-12	13.86	14.09	13.39	13.55	968000
2001-10-15	13.52	14.01	13.30	13.75	727600
2001-10-16	13.82	14.36	13.67	14.30	943600
2001-10-17	14.46	14.62	14.09	14.10	1356800
2001-10-18	14.10	14.10	13.69	13.69	727200
2001-10-19	13.71	13.82	13.50	13.69	436000
2001-10-22	13.76	14.09	13.67	14.02	471200
2001-10-23	14.02	14.02	13.50	13.54	654800
2001-10-24	13.49	13.68	13.39	13.51	518800
2001-10-25	13.52	13.88	13.13	13.81	450000
2001-10-26	13.78	14.42	13.77	14.38	616000
2001-10-29	14.37	14.37	13.87	13.87	411600
2001-10-30	13.78	14.14	13.39	13.59	727200
2001-10-31	13.28	13.80	12.97	13.54	1815600
2001-11-01	13.54	13.98	13.38	13.82	1071600
2001-11-02	13.89	14.41	13.89	14.32	920400
2001-11-05	14.34	14.72	14.34	14.56	975600
2001-11-06	14.51	14.76	14.35	14.67	679200
2001-11-07	14.65	15.12	14.60	14.88	696000
2001-11-08	14.90	15.22	14.87	14.93	936400
2001-11-09	14.93	15.10	14.71	14.96	639600
2001-11-12	14.94	15.03	14.80	14.86	699600
2001-11-13	15.00	15.35	14.92	15.33	748800
2001-11-14	15.34	15.64	15.03	15.52	781200
2001-11-15	15.49	15.51	15.18	15.30	595200
2001-11-16	15.10	15.10	14.27	14.46	2481600
2001-11-19	14.46	14.46	14.05	14.15	1546400
2001-11-20	14.20	14.36	14.08	14.20	730000
2001-11-21	14.15	14.26	14.00	14.26	543200
2001-11-23	14.26	14.29	14.13	14.15	268400
2001-11-26	14.20	14.39	14.07	14.32	528400
2001-11-27	14.34	14.38	14.12	14.32	448800
2001-11-28	14.29	14.59	14.15	14.51	373600
2001-11-29	14.51	14.68	14.36	14.61	631600
2001-11-30	14.59	14.83	14.25	14.25	811600
2001-12-03	14.22	14.43	13.97	13.97	732400
2001-12-04	13.98	14.44	13.98	14.29	563600
2001-12-05	14.28	14.68	14.27	14.46	611200
2001-12-06	14.43	14.43	13.92	14.00	1020800
2001-12-07	13.89	13.97	13.68	13.72	1354000
2001-12-10	13.69	13.70	13.38	13.48	633200
2001-12-11	13.52	13.63	13.37	13.41	566800
2001-12-12	13.46	13.68	12.25	12.86	7478000
2001-12-13	12.84	13.62	12.83	13.42	3236800
2001-12-14	13.25	13.69	13.04	13.45	1684800
2001-12-17	13.45	14.06	13.45	13.81	1278400
2001-12-18	13.87	14.18	13.87	14.07	1092400
2001-12-19	14.07	14.32	13.84	14.23	1451600
2001-12-20	14.25	14.27	13.82	13.85	625600
2001-12-21	13.84	13.92	13.33	13.67	910800
2001-12-24	13.67	14.03	13.67	13.92	214000
2001-12-26	13.89	14.03	13.82	13.93	479600
2001-12-27	13.98	14.02	13.41	13.83	864000
2001-12-28	13.88	14.02	13.67	13.90	721200
2001-12-31	13.86	13.86	13.53	13.64	622000
2002-01-02	13.58	13.68	13.27	13.59	800400
2002-01-03	13.41	13.68	13.38	13.63	1212000
2002-01-04	13.67	13.95	13.57	13.78	638000
2002-01-07	13.70	13.76	13.39	13.48	590400
2002-01-08	13.43	13.50	13.14	13.26	761200
2002-01-09	13.26	13.50	13.17	13.29	682800
2002-01-10	13.24	13.35	13.11	13.16	422000
2002-01-11	13.12	13.13	12.85	12.90	1046400
2002-01-14	12.90	12.91	12.47	12.49	1017600
2002-01-15	12.50	12.70	12.46	12.59	900000
2002-01-16	12.53	12.53	12.01	12.07	2429600
2002-01-17	12.29	13.37	12.29	13.03	3062800
2002-01-18	13.03	13.32	12.93	13.00	1308400
2002-01-22	13.00	13.19	12.88	12.92	1004400
2002-01-23	12.94	13.21	12.65	12.97	760000
2002-01-24	13.00	13.27	13.00	13.23	580800
2002-01-25	13.25	13.39	13.03	13.15	819200
2002-01-28	13.12	13.22	13.02	13.10	415600
2002-01-29	13.12	13.30	13.05	13.11	672800
2002-01-30	13.01	13.35	12.70	13.28	851200
2002-01-31	13.28	13.35	13.14	13.22	887600
2002-02-01	13.23	13.31	13.10	13.27	772800
2002-02-04	13.31	13.35	12.92	12.96	815600
2002-02-05	12.96	13.20	12.79	13.13	866000
2002-02-06	13.08	13.13	12.61	12.75	675200
2002-02-07	12.76	12.76	12.31	12.44	1345200
2002-02-08	12.49	12.86	12.49	12.81	746000
2002-02-11	12.87	13.15	12.72	13.03	817600
2002-02-12	13.02	13.22	12.95	13.05	510800
2002-02-13	13.06	13.18	13.00	13.03	328800
2002-02-14	13.11	13.50	13.08	13.43	734800
2002-02-15	13.43	13.51	13.10	13.18	815600
2002-02-19	13.14	13.24	13.03	13.21	467600
2002-02-20	13.22	13.34	12.84	13.33	693200
2002-02-21	13.31	13.41	13.01	13.06	822800
2002-02-22	13.06	13.07	12.79	12.85	720400
2002-02-25	12.87	13.48	12.85	13.43	748000
2002-02-26	13.48	13.83	13.41	13.61	1061200
2002-02-27	13.97	14.29	13.88	14.29	1485600
2002-02-28	14.28	14.28	13.86	13.94	743600
2002-03-01	13.86	13.86	13.36	13.53	1406400
2002-03-04	13.57	14.26	13.57	14.18	927600
2002-03-05	14.24	14.29	13.99	14.13	677600
2002-03-06	14.16	14.46	14.06	14.44	460000
2002-03-07	14.51	14.88	14.40	14.82	1164000
2002-03-08	15.00	15.07	14.32	14.40	790800
2002-03-11	14.39	14.51	14.26	14.41	350000
2002-03-12	14.38	14.46	14.21	14.46	478400
2002-03-13	14.46	14.46	14.30	14.41	347600
2002-03-14	14.41	14.68	14.29	14.62	610400
2002-03-15	14.67	14.69	14.39	14.54	704400
2002-03-18	14.41	14.66	14.41	14.66	325600
2002-03-19	14.68	15.08	14.68	14.99	582800
2002-03-20	14.96	14.96	14.71	14.75	377200
2002-03-21	14.74	14.86	14.39	14.73	491600
2002-03-22	14.64	14.87	14.57	14.76	640000
2002-03-25	14.77	14.77	14.31	14.38	527600
2002-03-26	14.44	14.96	14.41	14.96	835200
2002-03-27	14.95	15.04	14.73	14.88	631600
2002-03-28	14.88	15.04	14.71	14.73	493600
2002-04-01	14.73	15.13	14.51	15.03	571200
2002-04-02	15.00	15.00	14.66	14.74	486200
2002-04-03	14.78	14.79	14.40	14.42	376800
2002-04-04	14.48	14.66	14.45	14.52	373800
2002-04-05	14.55	14.58	14.35	14.47	584400
2002-04-08	14.40	14.71	14.31	14.64	340200
2002-04-09	14.74	14.86	14.59	14.80	244000
2002-04-10	14.84	15.38	14.84	15.37	513800
2002-04-11	15.50	15.88	15.39	15.85	1074400
2002-04-12	15.86	15.86	15.29	15.45	338800
2002-04-15	15.37	15.70	15.15	15.62	383000
2002-04-16	15.66	15.87	15.35	15.85	395600
2002-04-17	15.95	15.95	15.59	15.61	368200
2002-04-18	15.74	16.05	15.50	15.70	684800
2002-04-19	15.70	15.78	15.47	15.59	395000
2002-04-22	15.50	15.81	15.40	15.77	446200
2002-04-23	15.89	17.02	15.89	16.53	1128600
2002-04-24	16.69	16.92	16.23	16.30	467000
2002-04-25	16.24	16.55	15.93	16.49	456200
2002-04-26	16.43	16.52	16.16	16.24	449600
2002-04-29	16.25	16.36	16.20	16.27	372400
2002-04-30	16.18	16.48	16.12	16.31	374600
2002-05-01	16.45	16.57	16.14	16.56	367600
2002-05-02	16.54	16.80	16.53	16.71	336800
2002-05-03	16.74	16.78	16.55	16.64	259400
2002-05-06	16.63	16.73	16.61	16.62	255600
2002-05-07	16.62	16.97	16.62	16.94	666800
2002-05-08	17.56	17.73	17.17	17.59	1082600
2002-05-09	17.55	17.62	17.30	17.45	566800
2002-05-10	17.66	17.66	17.02	17.10	427800
2002-05-13	17.15	17.40	16.94	16.94	461800
2002-05-14	16.94	17.11	16.74	16.94	988200
2002-05-15	16.94	17.05	16.82	16.98	611800
2002-05-16	16.98	16.98	16.57	16.65	440600
2002-05-17	16.65	16.97	16.61	16.96	232000
2002-05-20	16.90	17.11	16.74	16.75	273200
2002-05-21	16.65	16.71	16.25	16.31	433800
2002-05-22	16.26	16.41	15.91	16.04	699000
2002-05-23	16.04	16.57	16.03	16.52	556800
2002-05-24	16.45	16.71	16.17	16.19	347400
2002-05-28	16.20	16.28	15.99	16.09	277800
2002-05-29	16.20	16.28	16.07	16.07	430200
2002-05-30	15.99	16.03	15.68	15.81	426600
2002-05-31	15.81	15.95	15.79	15.86	449800
2002-06-03	15.82	15.82	15.29	15.45	586600
2002-06-04	15.45	15.45	14.77	14.95	801000
2002-06-05	14.88	15.22	14.88	15.16	364400
2002-06-06	15.12	15.33	14.94	15.08	315600
2002-06-07	15.08	15.62	15.00	15.49	492000
2002-06-10	15.58	15.70	15.45	15.60	371400
2002-06-11	15.60	15.68	15.57	15.59	435800
2002-06-12	15.45	15.66	15.35	15.47	511000
2002-06-13	15.47	15.47	15.05	15.09	287200
2002-06-14	15.08	15.58	14.71	15.31	379000
2002-06-17	15.45	15.84	15.45	15.73	366400
2002-06-18	15.73	15.91	15.23	15.42	542800
2002-06-19	15.50	16.01	15.49	15.53	560200
2002-06-20	15.54	15.83	15.52	15.55	249600
2002-06-21	15.44	15.54	15.01	15.01	503000
2002-06-24	15.04	15.08	14.67	14.89	555000
2002-06-25	14.80	14.91	14.42	14.65	737000
2002-06-26	14.36	14.46	13.80	14.41	650000
2002-06-27	14.48	14.71	14.21	14.25	724600
2002-06-28	14.25	14.42	14.09	14.37	1232000
2002-07-01	14.31	14.66	14.28	14.42	388400
2002-07-02	14.32	14.48	14.05	14.48	642400
2002-07-03	14.38	14.46	13.53	13.85	772000
2002-07-05	14.04	14.57	14.03	14.55	218000
2002-07-08	14.46	14.62	14.33	14.42	832200
2002-07-09	14.31	14.67	14.03	14.03	423200
2002-07-10	14.04	14.21	13.26	13.28	669400
2002-07-11	13.33	13.47	12.71	13.37	1285200
2002-07-12	13.35	13.84	13.31	13.61	661800
2002-07-15	13.47	13.48	12.07	13.17	1712600
2002-07-16	12.95	13.23	12.62	13.13	802400
2002-07-17	13.17	13.78	13.10	13.33	909000
2002-07-18	13.22	13.81	13.00	13.13	735600
2002-07-19	13.02	13.18	12.55	12.87	668400
2002-07-22	12.82	12.98	12.13	12.20	909000
2002-07-23	12.19	12.52	11.91	12.18	711200
2002-07-24	11.90	12.85	11.65	12.75	789000
2002-07-25	12.75	13.29	12.29	12.95	618600
2002-07-26	12.93	13.07	12.77	13.00	446800
2002-07-29	13.22	14.05	13.18	13.99	616600
2002-07-30	13.93	14.46	13.43	14.26	937200
2002-07-31	14.26	14.55	13.95	14.33	1537000
2002-08-01	14.28	14.28	13.28	13.64	951800
2002-08-02	13.56	13.62	12.77	13.01	534400
2002-08-05	12.83	13.06	12.52	12.86	745600
2002-08-06	12.95	13.49	12.95	13.21	714600
2002-08-07	13.37	13.47	12.93	13.22	822800
2002-08-08	13.31	14.55	13.22	14.19	1688000
2002-08-09	14.19	14.32	13.74	13.96	823000
2002-08-12	13.90	13.93	13.51	13.85	624000
2002-08-13	13.84	13.92	13.64	13.68	452600
2002-08-14	13.68	14.05	13.57	14.01	569600
2002-08-15	14.01	14.76	13.95	14.76	920600
2002-08-16	14.76	15.17	14.46	14.95	769400
2002-08-19	14.95	15.06	14.70	14.82	479000
2002-08-20	14.82	14.82	14.67	14.75	255000
2002-08-21	14.74	14.74	14.15	14.33	1027000
2002-08-22	14.30	14.61	14.28	14.57	529800
2002-08-23	14.55	14.56	14.19	14.26	399000
2002-08-26	14.36	14.37	13.95	14.27	365600
2002-08-27	14.44	14.50	14.26	14.33	568000
2002-08-28	14.28	14.28	13.91	14.00	223800
2002-08-29	14.00	14.17	13.88	14.01	245000
2002-08-30	14.00	14.17	13.88	13.95	285600
2002-09-03	13.88	13.88	13.12	13.25	638200
2002-09-04	13.43	13.68	13.33	13.66	534800
2002-09-05	13.64	13.83	13.53	13.67	583600
2002-09-06	13.86	13.99	13.73	13.90	498600
2002-09-09	13.80	14.11	13.63	13.99	378000
2002-09-10	13.99	14.05	13.59	13.68	464600
2002-09-11	13.78	13.96	13.76	13.85	217200
2002-09-12	13.83	13.85	13.51	13.70	384800
2002-09-13	13.59	14.02	13.50	14.02	345800
2002-09-16	13.93	14.07	13.78	13.88	227000
2002-09-17	14.36	14.36	13.93	14.00	442800
2002-09-18	13.97	13.98	13.67	13.78	462200
2002-09-19	13.68	13.68	12.91	12.95	701200
2002-09-20	13.02	13.18	12.85	13.02	789400
2002-09-23	12.91	13.06	12.54	12.77	444600
2002-09-24	12.73	12.73	12.23	12.39	726000
2002-09-25	12.54	12.81	12.30	12.81	954200
2002-09-26	12.82	13.18	12.73	13.02	496200
2002-09-27	13.02	13.22	12.81	12.98	501200
2002-09-30	12.93	13.02	12.46	12.76	627400
2002-10-01	12.81	13.10	12.40	13.10	439000
2002-10-02	13.02	13.30	12.73	12.73	611400
2002-10-03	12.67	12.81	12.31	12.31	589400
2002-10-04	12.40	12.46	11.57	11.78	922200
2002-10-07	11.78	11.84	11.16	11.22	725600
2002-10-08	11.28	11.54	10.95	11.41	779400
2002-10-09	11.38	11.41	10.78	10.86	593600
2002-10-10	11.01	11.62	10.88	11.62	605800
2002-10-11	11.98	12.31	11.90	12.03	492200
2002-10-14	12.04	12.16	11.77	11.88	274400
2002-10-15	12.15	12.40	12.14	12.40	611600
2002-10-16	12.34	12.40	11.77	11.80	373400
2002-10-17	12.05	12.69	12.05	12.61	562000
2002-10-18	12.40	12.52	12.10	12.21	329400
2002-10-21	12.17	12.54	11.90	12.48	333200
2002-10-22	12.46	12.46	12.09	12.21	377000
2002-10-23	12.18	12.40	11.96	12.09	818000
2002-10-24	12.15	12.27	11.76	11.76	430400
2002-10-25	11.78	12.16	11.74	12.13	488600
2002-10-28	12.29	12.44	12.05	12.09	735800
2002-10-29	12.11	12.31	11.90	11.98	642800
2002-10-30	12.05	12.52	12.05	12.28	611200
2002-10-31	12.33	12.81	12.33	12.52	718800
2002-11-01	12.52	13.45	12.46	13.33	1426800
2002-11-04	13.62	13.95	13.43	13.76	883800
2002-11-05	13.61	13.66	13.43	13.61	481200
2002-11-06	13.66	14.00	13.41	13.77	397200
2002-11-07	13.82	13.82	13.28	13.33	477400
2002-11-08	13.33	13.36	12.91	13.21	327000
2002-11-11	13.02	13.26	12.87	12.88	275400
2002-11-12	12.89	13.08	12.81	12.87	322800
2002-11-13	12.85	12.98	12.75	12.84	528400
2002-11-14	12.94	13.33	12.94	13.24	988200
2002-11-15	13.24	13.59	13.20	13.51	872600
2002-11-18	13.51	13.56	13.04	13.14	580200
2002-11-19	13.10	13.34	12.98	13.02	315000
2002-11-20	12.99	13.28	12.83	13.24	296000
2002-11-21	13.33	13.55	13.11	13.42	970800
2002-11-22	13.31	13.49	13.18	13.34	285800
2002-11-25	13.39	13.78	13.24	13.71	576000
2002-11-26	13.71	13.97	13.66	13.76	583000
2002-11-27	13.86	14.59	13.86	14.55	978400
2002-11-29	14.61	15.21	14.61	15.00	766800
2002-12-02	15.66	15.66	15.14	15.21	1473400
2002-12-03	15.14	15.14	14.63	14.71	824200
2002-12-04	14.63	15.08	14.51	14.99	648600
2002-12-05	15.00	15.02	14.83	14.86	733400
2002-12-06	14.76	15.06	14.67	14.96	370200
2002-12-09	14.90	14.94	14.67	14.70	425200
2002-12-10	14.71	14.92	14.70	14.79	641200
2002-12-11	14.83	14.95	14.65	14.81	478200
2002-12-12	14.86	15.00	14.76	14.93	370200
2002-12-13	14.83	15.06	14.67	14.93	341800
2002-12-16	14.93	15.25	14.92	15.23	532400
2002-12-17	15.14	15.35	15.14	15.21	421800
2002-12-18	15.21	15.21	14.95	15.06	374000
2002-12-19	15.06	15.19	15.00	15.15	409400
2002-12-20	14.83	14.87	14.14	14.36	1427400
2002-12-23	14.36	14.44	14.11	14.31	608200
2002-12-24	14.30	14.36	14.21	14.26	154400
2002-12-26	14.24	14.48	14.24	14.36	401000
2002-12-27	14.40	14.40	14.09	14.09	189800
2002-12-30	14.09	14.26	14.01	14.18	364400
2002-12-31	14.18	14.90	14.18	14.71	483200
2003-01-02	14.77	15.04	14.44	15.04	317000
2003-01-03	15.04	15.08	14.73	14.85	281000
2003-01-06	14.81	15.18	14.61	15.00	323600
2003-01-07	15.00	15.28	14.79	15.04	372400
2003-01-08	15.10	15.26	14.87	15.16	380800
2003-01-09	15.21	15.74	15.21	15.65	636400
2003-01-10	15.58	16.11	15.47	15.89	894800
2003-01-13	16.00	16.12	15.50	15.67	821600
2003-01-14	15.68	16.17	15.56	16.13	883400
2003-01-15	16.20	16.20	15.70	15.92	924400
2003-01-16	15.85	16.00	15.74	15.83	778200
2003-01-17	15.87	15.87	15.62	15.65	498600
2003-01-21	15.55	15.67	14.98	15.06	794200
2003-01-22	14.92	15.17	14.80	14.95	540200
2003-01-23	15.14	15.35	14.83	15.33	523200
2003-01-24	15.33	15.49	15.14	15.28	604000
2003-01-27	15.23	15.25	14.75	14.92	486200
2003-01-28	15.04	15.24	14.79	15.19	612200
2003-01-29	15.14	15.33	14.88	15.26	437800
2003-01-30	15.26	15.31	15.02	15.07	456000
2003-01-31	15.07	15.59	14.96	15.38	686000
2003-02-03	15.39	15.66	15.21	15.43	759000
2003-02-04	15.37	15.38	15.14	15.27	312000
2003-02-05	15.25	15.65	15.21	15.46	788000
2003-02-06	15.35	15.49	15.29	15.30	440600
2003-02-07	15.43	15.47	15.04	15.22	371600
2003-02-10	15.22	15.40	15.19	15.40	461600
2003-02-11	15.40	15.56	15.32	15.52	768400
2003-02-12	15.50	15.59	15.26	15.29	327200
2003-02-13	15.29	15.29	14.88	15.06	407400
2003-02-14	15.07	15.29	14.83	15.02	650800
2003-02-18	15.04	15.37	15.00	15.37	447200
2003-02-19	15.37	15.37	15.21	15.25	411800
2003-02-20	15.25	15.32	15.14	15.26	280200
2003-02-21	15.26	15.47	15.13	15.43	641200
2003-02-24	15.45	15.47	15.32	15.36	680400
2003-02-25	15.33	15.50	15.17	15.42	616200
2003-02-26	15.33	15.45	15.25	15.37	484400
2003-02-27	15.37	15.45	15.21	15.40	519800
2003-02-28	15.40	15.97	15.40	15.69	795600
2003-03-03	15.77	15.91	15.71	15.73	419200
2003-03-04	15.83	15.83	15.47	15.68	722800
2003-03-05	15.69	15.76	15.60	15.70	333600
2003-03-06	15.65	15.81	15.58	15.72	679800
2003-03-07	15.70	15.93	15.64	15.80	1239400
2003-03-10	15.66	15.68	15.50	15.62	307200
2003-03-11	15.72	15.77	15.32	15.43	413800
2003-03-12	15.39	15.81	15.37	15.69	628400
2003-03-13	15.85	15.99	15.74	15.91	1090000
2003-03-14	15.98	16.56	15.95	16.55	1728200
2003-03-17	16.55	17.54	16.51	16.86	2854000
2003-03-18	16.86	17.00	16.78	16.93	1053000
2003-03-19	16.92	17.02	16.82	16.96	728600
2003-03-20	16.96	17.00	16.45	16.95	736200
2003-03-21	17.11	17.56	17.09	17.34	1693800
2003-03-24	17.35	17.35	16.78	16.82	835800
2003-03-25	16.89	17.09	16.55	16.92	1134600
2003-03-26	16.92	17.02	16.78	16.88	557600
2003-03-27	16.80	17.15	16.69	16.92	393400
2003-03-28	16.93	17.55	16.92	17.34	759000
2003-03-31	17.34	17.56	17.23	17.36	815600
2003-04-01	17.64	17.72	17.25	17.44	1034200
2003-04-02	17.48	18.12	17.47	17.91	1022800
2003-04-03	18.18	18.24	17.60	17.62	1068400
2003-04-04	17.64	17.97	17.64	17.73	590200
2003-04-07	18.02	18.31	17.93	17.95	762400
2003-04-08	17.85	17.90	17.59	17.60	818000
2003-04-09	17.60	17.83	17.48	17.72	963800
2003-04-10	17.64	17.94	17.64	17.86	625800
2003-04-11	17.91	18.16	17.87	17.97	502400
2003-04-14	17.97	18.00	17.50	17.60	1124400
2003-04-15	17.60	17.60	16.34	16.96	2512600
2003-04-16	17.06	17.13	16.61	16.64	1358800
2003-04-17	16.65	16.76	16.18	16.40	1579200
2003-04-21	16.45	16.73	15.91	16.65	1669600
2003-04-22	16.61	17.35	16.44	17.22	1560400
2003-04-23	17.15	17.38	17.05	17.26	798400
2003-04-24	17.15	17.23	16.86	16.95	597200
2003-04-25	16.90	16.91	16.54	16.70	467400
2003-04-28	16.76	16.97	16.70	16.77	539200
2003-04-29	16.87	17.02	16.68	16.94	572400
2003-04-30	16.94	17.07	16.69	17.00	481200
2003-05-01	17.00	17.01	16.40	16.71	380800
2003-05-02	16.82	17.17	16.80	17.07	417000
2003-05-05	17.06	17.19	16.95	17.15	550200
2003-05-06	17.11	17.13	16.72	16.87	426600
2003-05-07	16.82	17.14	16.78	17.04	573600
2003-05-08	17.01	17.32	16.93	17.22	484800
2003-05-09	17.22	17.31	17.02	17.14	336000
2003-05-12	17.14	17.69	17.09	17.52	603400
2003-05-13	17.52	17.71	17.33	17.42	911600
2003-05-14	17.42	17.47	16.94	17.16	439800
2003-05-15	17.21	17.41	17.02	17.17	528200
2003-05-16	17.19	17.21	16.81	16.81	1265200
2003-05-19	16.43	16.57	16.33	16.36	1061800
2003-05-20	16.43	16.60	16.22	16.39	717000
2003-05-21	16.39	16.40	16.01	16.09	825200
2003-05-22	16.10	16.59	16.03	16.50	573200
2003-05-23	16.51	16.63	16.30	16.34	445200
2003-05-27	16.30	16.69	16.04	16.09	1253000
2003-05-28	16.12	16.26	15.91	16.03	1338200
2003-05-29	15.93	16.03	15.25	15.50	2190800
2003-05-30	15.45	16.13	15.45	16.13	1443000
2003-06-02	16.49	16.50	15.60	15.97	1952000
2003-06-03	15.91	16.01	15.69	15.84	984000
2003-06-04	15.91	16.53	15.91	16.47	1216800
2003-06-05	16.40	16.64	16.20	16.45	777400
2003-06-06	16.61	16.63	15.99	15.99	1243400
2003-06-09	15.93	15.93	15.49	15.54	918600
2003-06-10	15.56	15.80	15.30	15.78	753400
2003-06-11	15.81	16.08	15.71	16.02	319800
2003-06-12	16.32	16.66	16.13	16.46	1006800
2003-06-13	16.55	16.65	16.26	16.32	573400
2003-06-16	16.32	16.59	16.30	16.49	413600
2003-06-17	16.59	16.92	16.44	16.78	834200
2003-06-18	16.78	17.14	16.73	17.02	1121600
2003-06-19	16.94	16.97	16.78	16.79	780600
2003-06-20	17.05	17.05	16.46	16.49	594800
2003-06-23	16.53	16.67	16.42	16.65	611000
2003-06-24	16.65	17.00	16.64	16.93	912600
2003-06-25	17.02	17.14	16.74	16.81	880000
2003-06-26	16.94	17.25	16.88	17.11	553600
2003-06-27	17.02	17.33	17.00	17.09	686600
2003-06-30	17.19	17.59	17.13	17.42	883000
2003-07-01	17.48	17.50	16.86	17.34	784800
2003-07-02	17.42	17.60	17.32	17.60	394600
2003-07-03	17.57	17.76	17.50	17.71	363600
2003-07-07	17.67	17.81	17.50	17.73	617800
2003-07-08	17.73	17.94	17.57	17.81	461000
2003-07-09	17.87	18.10	17.76	18.02	526000
2003-07-10	18.00	18.05	17.83	18.01	559400
2003-07-11	18.10	18.34	18.10	18.24	536200
2003-07-14	18.47	18.55	18.35	18.40	372800
2003-07-15	18.39	18.55	18.17	18.26	554600
2003-07-16	18.26	18.35	18.18	18.24	434600
2003-07-17	18.04	18.04	16.94	16.96	1558800
2003-07-18	16.96	17.09	16.49	16.71	1520800
2003-07-21	16.71	16.74	16.41	16.60	1811200
2003-07-22	16.53	16.92	16.53	16.89	675200
2003-07-23	16.89	17.19	16.78	17.15	605600
2003-07-24	17.23	17.55	17.19	17.25	557400
2003-07-25	17.27	17.33	16.94	17.10	795600
2003-07-28	17.10	17.97	17.02	17.74	1062600
2003-07-29	17.93	18.12	17.81	17.90	990000
2003-07-30	18.03	18.28	18.00	18.24	889200
2003-07-31	18.31	18.43	18.08	18.12	739000
2003-08-01	18.20	18.26	17.82	17.92	358000
2003-08-04	17.97	18.18	17.83	18.09	387000
2003-08-05	18.02	18.06	17.66	17.69	458800
2003-08-06	17.69	17.85	17.60	17.69	687800
2003-08-07	17.77	18.10	17.67	17.97	557200
2003-08-08	17.97	18.08	17.93	17.93	306800
2003-08-11	17.93	18.20	17.85	18.12	465200
2003-08-12	18.28	18.55	18.24	18.53	541000
2003-08-13	18.51	18.53	18.40	18.44	284000
2003-08-14	18.49	18.51	18.36	18.44	206200
2003-08-15	18.47	19.02	18.47	19.01	489200
2003-08-18	19.05	19.31	18.93	19.13	623200
2003-08-19	19.32	19.76	19.32	19.60	420800
2003-08-20	19.50	19.57	19.08	19.29	783200
2003-08-21	19.29	19.63	19.27	19.50	679400
2003-08-22	19.59	19.59	19.31	19.34	282800
2003-08-25	19.32	19.34	19.03	19.14	372600
2003-08-26	19.15	19.29	18.95	19.26	362800
2003-08-27	19.21	19.26	19.09	19.19	271200
2003-08-28	19.28	19.33	19.07	19.21	346600
2003-08-29	19.15	19.38	19.15	19.35	268600
2003-09-02	19.45	19.52	19.36	19.40	723200
2003-09-03	19.28	20.14	19.28	20.03	518800
2003-09-04	19.98	20.07	19.74	19.86	464400
2003-09-05	19.77	20.14	19.77	19.83	447000
2003-09-08	19.90	19.97	19.70	19.94	325800
2003-09-09	19.81	19.90	19.70	19.83	252400
2003-09-10	19.73	19.75	19.44	19.46	329800
2003-09-11	19.42	19.67	19.42	19.49	278800
2003-09-12	19.46	19.64	19.30	19.61	369000
2003-09-15	19.71	19.82	19.50	19.73	239600
2003-09-16	19.73	19.82	19.62	19.81	234800
2003-09-17	19.73	19.80	19.56	19.68	233400
2003-09-18	19.71	19.73	19.57	19.63	467800
2003-09-19	19.61	19.68	19.41	19.46	635600
2003-09-22	19.26	19.33	18.88	19.06	799400
2003-09-23	19.07	19.39	19.07	19.34	282800
2003-09-24	19.34	19.48	19.07	19.09	262800
2003-09-25	19.17	19.38	18.76	18.78	479600
2003-09-26	18.82	18.84	18.59	18.60	347200
2003-09-29	18.60	18.88	18.60	18.76	336400
2003-09-30	18.76	18.84	18.59	18.64	593000
2003-10-01	18.68	19.62	18.68	19.62	585000
2003-10-02	19.57	19.82	19.41	19.46	361800
2003-10-03	19.65	19.73	19.38	19.48	442600
2003-10-06	19.55	19.92	19.51	19.83	327400
2003-10-07	19.84	19.87	19.66	19.82	264600
2003-10-08	19.88	20.00	19.70	19.91	306600
2003-10-09	20.01	20.01	19.64	19.81	464600
2003-10-10	19.94	20.02	19.81	19.90	295600
2003-10-13	19.94	20.35	19.94	20.35	308800
2003-10-14	20.45	20.60	20.25	20.40	347600
2003-10-15	20.50	20.50	20.02	20.13	213800
2003-10-16	20.21	20.44	20.17	20.26	233200
2003-10-17	20.39	20.55	19.83	19.97	199400
2003-10-20	20.06	20.12	19.89	20.02	233800
2003-10-21	19.92	20.04	19.82	20.00	227000
2003-10-22	20.00	20.02	19.81	19.97	248600
2003-10-23	19.92	20.08	19.86	19.94	203600
2003-10-24	19.88	19.90	19.55	19.84	241800
2003-10-27	19.84	20.14	19.82	20.10	474400
2003-10-28	20.19	20.54	20.19	20.54	233000
2003-10-29	20.54	20.54	20.02	20.20	689000
2003-10-30	20.29	20.64	17.81	18.39	4186600
2003-10-31	18.39	19.26	18.22	19.14	1932800
2003-11-03	19.13	19.31	18.64	18.99	1059000
2003-11-04	19.07	19.12	18.87	18.98	464200
2003-11-05	18.98	18.98	18.43	18.81	669600
2003-11-06	18.95	19.01	18.64	18.93	457400
2003-11-07	18.97	19.09	18.50	18.50	705600
2003-11-10	18.40	18.51	18.06	18.12	674200
2003-11-11	18.12	18.26	17.92	17.96	574600
2003-11-12	18.02	18.10	17.85	18.06	951200
2003-11-13	18.10	18.10	17.93	18.00	713600
2003-11-14	18.10	18.18	17.76	17.77	582400
2003-11-17	17.69	17.83	17.46	17.62	611800
2003-11-18	17.66	17.71	17.40	17.40	522000
2003-11-19	17.52	17.73	17.30	17.62	556000
2003-11-20	17.62	18.25	17.62	18.17	994600
2003-11-21	18.24	18.53	18.18	18.46	872000
2003-11-24	18.80	19.52	18.58	19.34	1069800
2003-11-25	19.34	19.52	18.93	18.94	1111400
2003-11-26	18.98	19.05	18.68	18.90	448600
2003-11-28	18.93	19.07	18.86	18.98	89600
2003-12-01	18.98	19.38	18.97	19.24	279000
2003-12-02	19.34	20.23	19.34	20.23	1481600
2003-12-03	20.23	20.23	19.71	19.76	720600
2003-12-04	19.71	19.75	19.27	19.50	486000
2003-12-05	19.50	19.59	19.34	19.47	512000
2003-12-08	19.47	19.66	19.37	19.66	422000
2003-12-09	19.76	19.82	19.19	19.29	347600
2003-12-10	19.19	19.22	18.73	18.88	431600
2003-12-11	18.91	19.83	18.91	19.77	714600
2003-12-12	19.77	19.79	19.55	19.79	378600
2003-12-15	19.83	19.87	19.33	19.37	409600
2003-12-16	19.47	19.54	19.04	19.35	511000
2003-12-17	19.38	19.52	19.26	19.40	250600
2003-12-18	19.48	19.48	19.16	19.35	470000
2003-12-19	19.30	19.46	19.21	19.30	351000
2003-12-22	19.36	19.47	19.18	19.36	510600
2003-12-23	19.32	19.45	19.07	19.42	524600
2003-12-24	19.59	19.81	19.52	19.62	274000
2003-12-26	19.67	19.69	19.58	19.65	186000
2003-12-29	19.73	20.07	19.67	19.88	455800
2003-12-30	19.79	19.91	19.71	19.83	471400
2003-12-31	19.92	19.96	19.67	19.84	286600
2004-01-02	19.81	19.93	19.50	19.53	405400
2004-01-05	19.57	19.66	19.30	19.62	540000
2004-01-06	19.59	19.77	19.57	19.62	462000
2004-01-07	19.65	19.65	19.35	19.55	364200
2004-01-08	19.53	19.57	19.26	19.55	345600
2004-01-09	19.36	19.66	19.23	19.27	329800
2004-01-12	19.16	19.29	18.97	19.10	586800
2004-01-13	19.09	19.11	18.43	18.68	937600
2004-01-14	18.66	18.84	18.59	18.81	658200
2004-01-15	18.84	18.92	18.34	18.79	683000
2004-01-16	18.72	19.23	18.66	18.97	529200
2004-01-20	18.97	19.13	18.80	18.86	564400
2004-01-21	18.86	19.00	18.75	18.85	952000
2004-01-22	18.99	19.32	18.95	19.19	1238800
2004-01-23	19.21	19.24	18.91	18.98	875400
2004-01-26	18.98	19.04	18.76	18.97	783600
2004-01-27	19.09	19.14	18.88	18.96	500800
2004-01-28	18.99	19.01	18.53	18.58	900600
2004-01-29	18.68	18.74	18.44	18.62	660200
2004-01-30	18.68	18.68	18.34	18.55	410800
2004-02-02	18.59	18.94	18.52	18.78	521400
2004-02-03	18.78	18.88	18.49	18.49	389600
2004-02-04	18.45	18.45	18.20	18.28	1045400
2004-02-05	18.18	18.32	18.10	18.20	960600
2004-02-06	18.14	18.63	18.14	18.62	1060600
2004-02-09	18.62	18.70	18.51	18.51	491800
2004-02-10	18.51	18.57	18.18	18.31	988000
2004-02-11	18.31	18.31	18.01	18.14	1491800
2004-02-12	18.18	18.22	17.89	17.97	929000
2004-02-13	18.00	18.18	17.71	17.84	658000
2004-02-17	17.97	18.05	17.56	17.89	1168600
2004-02-18	18.02	18.12	17.87	17.95	786400
2004-02-19	17.95	17.95	17.64	17.65	545000
2004-02-20	17.65	17.73	17.43	17.46	559200
2004-02-23	17.50	17.83	17.49	17.77	861400
2004-02-24	17.77	18.04	17.76	17.84	951800
2004-02-25	17.84	18.00	17.73	17.97	749200
2004-02-26	17.95	18.53	17.87	18.40	1274200
2004-02-27	18.40	18.53	18.17	18.24	885800
2004-03-01	18.24	18.39	18.15	18.38	690400
2004-03-02	18.26	18.34	18.06	18.18	610200
2004-03-03	18.18	18.22	17.88	17.93	674400
2004-03-04	17.94	17.98	17.83	17.95	863600
2004-03-05	17.95	18.16	17.83	18.07	577400
2004-03-08	18.03	18.20	17.91	18.00	457000
2004-03-09	18.07	18.08	17.82	17.88	567800
2004-03-10	17.88	17.94	17.73	17.75	850000
2004-03-11	17.73	17.77	17.59	17.59	911600
2004-03-12	17.59	17.64	17.38	17.42	1394800
2004-03-15	17.33	17.56	17.33	17.48	1157400
2004-03-16	17.48	17.56	17.26	17.33	1558800
2004-03-17	17.42	17.95	17.42	17.89	1071600
2004-03-18	17.87	17.92	17.71	17.89	576800
2004-03-19	17.88	17.95	17.81	17.87	491400
2004-03-22	17.81	17.88	17.67	17.77	935400
2004-03-23	17.71	17.93	17.69	17.83	589800
2004-03-24	17.91	18.02	17.78	17.79	608400
2004-03-25	17.79	18.06	17.79	18.06	781200
2004-03-26	18.02	18.07	17.93	18.01	437200
2004-03-29	17.95	18.33	17.91	18.26	647800
2004-03-30	18.26	18.52	18.15	18.46	480000
2004-03-31	18.53	18.53	18.27	18.43	588800
2004-04-01	18.39	18.57	18.31	18.49	868000
2004-04-02	18.59	18.59	18.04	18.26	901600
2004-04-05	18.20	18.29	18.13	18.28	514200
2004-04-06	18.35	18.64	18.35	18.47	659000
2004-04-07	18.37	18.41	18.14	18.28	298600
2004-04-08	18.28	18.28	17.87	18.02	524600
2004-04-12	17.97	18.12	17.95	18.01	585600
2004-04-13	17.99	18.10	17.95	17.98	701600
2004-04-14	17.93	18.15	17.89	18.00	373400
2004-04-15	17.99	18.05	17.97	18.01	506600
2004-04-16	17.99	18.34	17.99	18.14	277800
2004-04-19	18.08	18.14	18.02	18.09	333600
2004-04-20	18.09	18.26	18.01	18.02	440400
2004-04-21	18.02	18.21	18.02	18.21	445000
2004-04-22	18.06	18.10	17.71	18.02	3549000
2004-04-23	18.00	18.09	17.85	18.04	1487200
2004-04-26	18.02	18.12	17.96	18.06	584800
2004-04-27	18.04	18.28	18.00	18.08	659600
2004-04-28	18.09	18.09	17.84	17.87	581000
2004-04-29	17.87	17.95	17.23	17.44	1008200
2004-04-30	17.44	17.44	17.14	17.24	926800
2004-05-03	17.31	17.31	17.08	17.17	552200
2004-05-04	17.17	17.17	16.90	17.03	666800
2004-05-05	16.96	17.15	16.92	17.07	320600
2004-05-06	17.02	17.02	16.75	16.97	459000
2004-05-07	16.90	16.95	16.43	16.50	548600
2004-05-10	16.32	16.46	16.16	16.32	684800
2004-05-11	16.30	16.52	16.28	16.43	393000
2004-05-12	16.43	16.77	16.33	16.74	1025600
2004-05-13	16.88	17.29	16.83	17.20	1093200
2004-05-14	17.27	17.59	17.06	17.33	1061600
2004-05-17	17.34	17.34	17.17	17.26	600200
2004-05-18	17.38	17.43	17.19	17.24	497400
2004-05-19	17.26	17.26	16.99	17.05	654200
2004-05-20	17.00	17.10	16.84	16.98	715000
2004-05-21	16.95	17.14	16.90	17.13	351800
2004-05-24	17.17	17.59	17.17	17.56	627200
2004-05-25	17.50	18.00	17.40	17.98	626600
2004-05-26	18.05	18.22	17.87	18.15	779200
2004-05-27	18.14	18.28	17.86	18.26	556000
2004-05-28	18.18	18.43	18.16	18.43	386200
2004-06-01	18.43	18.68	18.39	18.68	880200
2004-06-02	18.68	18.76	18.50	18.60	539600
2004-06-03	18.51	18.62	18.39	18.40	425000
2004-06-04	18.51	18.57	18.28	18.42	250000
2004-06-07	18.52	18.86	18.45	18.83	371400
2004-06-08	18.83	18.94	18.64	18.93	343000
2004-06-09	18.93	18.93	18.47	18.68	309600
2004-06-10	18.59	18.61	18.31	18.58	402800
2004-06-14	18.49	18.57	18.21	18.26	324600
2004-06-15	18.26	18.38	18.21	18.26	481400
2004-06-16	18.20	18.44	18.16	18.30	474400
2004-06-17	18.21	18.36	18.08	18.28	408000
2004-06-18	18.25	18.26	17.89	18.12	895400
2004-06-21	18.10	18.45	18.06	18.42	431200
2004-06-22	18.38	18.41	18.13	18.32	252000
2004-06-23	18.37	18.45	18.30	18.44	276400
2004-06-24	18.47	19.49	18.47	19.29	1001800
2004-06-25	19.24	19.48	19.07	19.10	608000
2004-06-28	19.20	19.38	19.11	19.19	483000
2004-06-29	16.32	16.92	16.20	16.53	6897800
2004-06-30	16.74	16.74	15.91	16.27	3154000
2004-07-01	16.23	16.36	16.04	16.21	1316400
2004-07-02	16.19	16.22	15.97	16.20	902000
2004-07-06	16.19	16.45	16.10	16.22	1050800
2004-07-07	16.22	16.36	16.09	16.12	1354200
2004-07-08	16.03	16.03	15.83	15.95	1205000
2004-07-09	15.91	15.99	15.55	15.71	1145800
2004-07-12	15.78	15.78	15.59	15.71	701800
2004-07-13	15.76	16.18	15.66	16.13	804000
2004-07-14	16.13	16.50	16.13	16.41	1501400
2004-07-15	16.41	16.42	16.24	16.37	849800
2004-07-16	16.41	16.45	16.14	16.17	443800
2004-07-19	16.12	16.19	15.95	16.11	414200
2004-07-20	16.07	16.24	15.85	16.24	516400
2004-07-21	16.20	16.43	15.93	15.94	466000
2004-07-22	15.83	16.09	15.78	15.97	454800
2004-07-23	15.97	15.97	15.62	15.78	459200
2004-07-26	15.72	15.79	15.45	15.53	402000
2004-07-27	15.53	16.25	15.51	16.17	930600
2004-07-28	16.12	16.20	15.93	15.98	711600
2004-07-29	16.07	16.49	16.07	16.43	1412000
2004-07-30	16.43	16.63	16.32	16.52	541800
2004-08-02	16.52	16.66	16.34	16.60	421200
2004-08-03	16.67	16.67	16.30	16.34	770800
2004-08-04	16.34	16.34	16.09	16.27	777800
2004-08-05	16.24	16.40	15.70	15.76	900200
2004-08-06	15.66	15.78	15.58	15.63	590400
2004-08-09	15.71	15.80	15.33	15.49	453000
2004-08-10	15.56	15.97	15.56	15.97	388800
2004-08-11	15.89	15.89	15.49	15.66	517200
2004-08-12	15.62	15.66	15.37	15.42	353800
2004-08-13	15.39	15.51	15.23	15.38	465000
2004-08-16	15.45	16.07	15.43	16.06	684400
2004-08-17	16.04	16.29	15.80	16.00	453600
2004-08-18	16.02	16.44	15.97	16.35	599000
2004-08-19	16.35	16.35	15.88	15.91	402000
2004-08-20	15.83	16.20	15.72	16.19	806800
2004-08-23	16.12	16.32	16.03	16.27	363600
2004-08-24	16.37	16.40	16.23	16.27	313400
2004-08-25	16.26	16.34	15.88	16.33	389400
2004-08-26	16.34	16.40	16.18	16.34	226600
2004-08-27	16.32	16.43	16.24	16.38	184000
2004-08-30	16.30	16.47	16.20	16.21	309800
2004-08-31	16.16	16.31	16.03	16.16	434400
2004-09-01	16.16	16.35	16.08	16.20	302000
2004-09-02	16.16	16.43	15.98	16.39	351200
2004-09-03	16.35	16.36	16.12	16.24	289000
2004-09-07	16.24	16.36	16.18	16.22	602400
2004-09-08	16.18	16.18	15.83	15.90	658600
2004-09-09	15.86	15.87	15.66	15.75	768600
2004-09-10	15.74	15.92	15.62	15.90	484800
2004-09-13	15.87	15.95	15.85	15.90	388400
2004-09-14	15.90	16.00	15.70	15.96	299200
2004-09-15	15.97	15.99	15.67	15.95	410600
2004-09-16	15.89	16.17	15.89	16.11	389400
2004-09-17	16.07	16.12	15.82	15.89	456000
2004-09-20	15.79	15.80	15.54	15.62	497800
2004-09-21	15.68	15.85	15.63	15.85	418600
2004-09-22	15.76	15.76	15.58	15.65	327200
2004-09-23	15.73	15.85	15.50	15.79	755200
2004-09-24	15.74	15.95	15.72	15.95	684600
2004-09-27	15.87	15.87	15.64	15.70	564200
2004-09-28	15.76	15.78	15.40	15.55	936600
2004-09-29	15.54	15.72	15.52	15.69	568400
2004-09-30	15.61	15.87	15.57	15.82	645400
2004-10-01	15.82	16.16	15.76	16.16	469800
2004-10-04	16.15	16.21	15.80	15.87	691600
2004-10-05	15.87	15.87	15.49	15.66	628000
2004-10-06	15.64	16.05	15.50	16.00	858800
2004-10-07	16.00	16.00	15.83	15.97	502800
2004-10-08	15.97	16.16	15.95	16.16	1044200
2004-10-11	16.12	16.22	15.99	16.12	406600
2004-10-12	16.12	16.12	15.88	16.03	624400
2004-10-13	16.09	16.10	15.79	15.90	262400
2004-10-14	15.82	15.93	15.74	15.87	376400
2004-10-15	15.90	16.05	15.82	16.00	365600
2004-10-18	15.97	16.25	15.91	16.18	553400
2004-10-19	16.14	16.14	15.93	16.03	630200
2004-10-20	15.99	16.09	15.93	16.02	354600
2004-10-21	15.94	16.27	15.87	16.17	399800
2004-10-22	16.11	16.28	16.01	16.12	357800
2004-10-25	16.05	16.36	16.05	16.29	276200
2004-10-26	16.29	16.53	16.20	16.48	390600
2004-10-27	16.48	16.81	16.34	16.79	551000
2004-10-28	16.79	16.86	16.53	16.84	747800
2004-10-29	16.84	16.89	16.52	16.83	482000
2004-11-01	16.83	16.84	16.61	16.68	425600
2004-11-02	16.53	16.75	16.51	16.67	953000
2004-11-03	16.71	16.84	16.53	16.63	804400
2004-11-04	16.53	17.38	15.60	17.36	1804800
2004-11-05	17.47	18.05	17.47	17.73	2631800
2004-11-08	17.73	17.76	17.44	17.46	686400
2004-11-09	17.50	17.82	17.44	17.74	716600
2004-11-10	17.69	17.83	17.64	17.74	496400
2004-11-11	17.71	17.84	17.65	17.82	402600
2004-11-12	17.75	18.02	17.70	17.91	554600
2004-11-15	17.91	18.04	17.83	18.03	705400
2004-11-16	17.95	18.12	17.91	18.01	1960400
2004-11-17	17.99	18.13	17.99	18.00	876200
2004-11-18	17.96	18.10	17.90	17.97	1761200
2004-11-19	17.96	17.97	17.55	17.93	862400
2004-11-22	17.85	18.03	17.80	17.97	1323400
2004-11-23	17.91	18.36	17.82	18.30	1305000
2004-11-24	18.35	18.59	18.33	18.57	1191400
2004-11-26	18.57	18.74	18.55	18.69	402800
2004-11-29	18.78	18.86	18.70	18.76	1031400
2004-11-30	18.76	19.13	18.76	19.00	1216800
2004-12-01	19.00	19.19	18.88	19.09	789000
2004-12-02	19.01	19.23	18.87	19.18	776800
2004-12-03	19.08	19.16	18.64	18.72	1047200
2004-12-06	18.78	19.09	18.68	19.01	530200
2004-12-07	19.01	19.04	18.78	18.86	412400
2004-12-08	18.82	18.98	18.70	18.89	380400
2004-12-09	18.83	19.01	18.72	18.97	425200
2004-12-10	18.97	19.13	18.88	19.08	528800
2004-12-13	19.13	19.13	18.97	19.02	452600
2004-12-14	18.97	19.29	18.88	19.29	513200
2004-12-15	19.37	19.79	19.34	19.79	703800
2004-12-16	19.79	19.79	19.45	19.62	472600
2004-12-17	19.62	19.79	19.55	19.79	1486800
2004-12-20	19.79	19.83	19.55	19.61	1089200
2004-12-21	19.63	19.71	19.55	19.71	675000
2004-12-22	19.71	19.74	19.49	19.61	788800
2004-12-23	19.62	19.90	19.55	19.81	687200
2004-12-27	19.75	19.86	19.36	19.42	453800
2004-12-28	19.41	19.75	19.41	19.75	449600
2004-12-29	19.73	19.79	19.58	19.75	280800
2004-12-30	19.72	19.84	19.66	19.83	215200
2004-12-31	19.75	19.91	19.69	19.75	211400
2005-01-03	19.71	19.75	19.16	19.16	669200
2005-01-04	19.42	19.48	18.92	19.17	798000
2005-01-05	19.09	19.17	18.83	18.83	478800
2005-01-06	18.80	19.06	18.76	18.84	332600
2005-01-07	18.93	18.99	18.75	18.76	352000
2005-01-10	18.77	18.93	18.77	18.81	557200
2005-01-11	18.86	19.04	18.72	19.01	556200
2005-01-12	18.93	18.97	18.80	18.88	484600
2005-01-13	18.88	19.15	18.83	18.97	402400
2005-01-14	19.05	19.13	18.88	18.95	473600
2005-01-18	18.95	19.22	18.81	19.21	433600
2005-01-19	19.12	19.24	18.90	19.01	358400
2005-01-20	18.95	18.97	18.77	18.79	354400
2005-01-21	18.72	18.79	18.51	18.59	397000
2005-01-24	18.57	18.70	18.45	18.50	262400
2005-01-25	18.59	20.56	18.59	20.41	1928400
2005-01-26	20.62	21.88	20.60	20.92	3654400
2005-01-27	20.92	20.92	20.40	20.57	969600
2005-01-28	20.57	20.71	20.38	20.50	726200
2005-01-31	20.83	21.04	20.76	20.99	819000
2005-02-01	20.95	21.48	20.91	21.16	818000
2005-02-02	21.24	21.89	21.20	21.71	1057200
2005-02-03	21.61	21.75	21.13	21.19	842000
2005-02-04	21.20	21.71	21.14	21.43	1152600
2005-02-07	21.38	21.64	21.36	21.57	483600
2005-02-08	21.57	21.86	21.39	21.47	516600
2005-02-09	21.43	21.48	21.06	21.07	382200
2005-02-10	21.12	21.14	20.98	21.09	756800
2005-02-11	21.09	21.43	20.89	21.36	482600
2005-02-14	21.36	21.42	21.07	21.28	347800
2005-02-15	21.26	22.15	21.26	22.07	990000
2005-02-16	22.02	22.23	21.87	22.01	730200
2005-02-17	22.02	22.43	22.02	22.25	1002800
2005-02-18	22.23	22.29	22.13	22.21	528400
2005-02-22	22.21	22.40	21.77	21.80	713600
2005-02-23	21.80	22.50	21.78	22.42	894800
2005-02-24	22.35	22.84	22.35	22.82	812000
2005-02-25	22.82	23.23	22.71	23.23	967600
2005-02-28	23.14	23.31	23.10	23.13	1125000
2005-03-01	23.05	23.20	23.04	23.10	665600
2005-03-02	23.13	23.27	23.04	23.14	490600
2005-03-03	23.09	23.09	22.41	22.75	665200
2005-03-04	22.83	23.29	22.75	23.20	603800
2005-03-07	23.11	23.32	23.05	23.31	476800
2005-03-08	23.31	23.47	23.11	23.16	876200
2005-03-09	23.16	23.16	22.55	22.60	841400
2005-03-10	22.69	22.71	22.24	22.28	794000
2005-03-11	22.36	22.46	22.18	22.27	222000
2005-03-14	22.31	22.40	22.14	22.27	412000
2005-03-15	22.27	22.37	22.14	22.21	1048800
2005-03-16	22.13	22.24	22.01	22.02	384000
2005-03-17	22.05	22.26	21.94	22.21	463600
2005-03-18	22.11	22.46	22.08	22.40	920200
2005-03-21	22.31	22.38	22.21	22.31	671800
2005-03-22	22.25	22.74	22.25	22.71	858600
2005-03-23	22.71	23.08	22.66	22.74	868400
2005-03-24	22.66	22.73	22.09	22.14	939200
2005-03-28	22.02	22.02	21.63	21.89	702400
2005-03-29	21.92	21.94	21.23	21.28	656600
2005-03-30	21.22	21.65	21.20	21.47	627600
2005-03-31	21.37	21.56	21.32	21.45	503000
2005-04-01	21.43	21.78	21.33	21.41	516600
2005-04-04	21.33	21.92	21.30	21.69	483400
2005-04-05	21.69	21.88	21.62	21.76	473400
2005-04-06	21.77	22.12	21.55	22.01	778800
2005-04-07	22.01	22.31	21.98	22.19	473000
2005-04-08	22.10	22.17	21.90	21.96	302200
2005-04-11	21.91	22.10	21.74	22.04	437200
2005-04-12	22.04	22.52	21.86	22.52	859200
2005-04-13	22.44	22.44	21.94	22.04	549600
2005-04-14	22.05	22.11	21.05	21.24	489200
2005-04-15	21.14	21.39	20.40	20.51	993600
2005-04-18	20.52	20.86	20.33	20.86	775000
2005-04-19	20.86	20.99	20.76	20.96	374400
2005-04-20	20.93	20.96	20.46	20.54	456800
2005-04-21	20.64	21.01	20.54	21.01	366000
2005-04-22	20.99	21.05	20.52	20.67	479800
2005-04-25	20.66	21.29	20.66	21.24	486600
2005-04-26	21.14	21.32	20.67	20.69	625200
2005-04-27	20.69	20.69	20.14	20.46	803400
2005-04-28	20.41	20.41	19.63	19.84	937200
2005-04-29	19.88	20.21	19.69	20.13	982200
2005-05-02	20.13	20.35	20.00	20.34	621400
2005-05-03	20.24	20.24	19.88	19.89	994800
2005-05-04	19.89	20.18	19.69	20.14	632200
2005-05-05	20.08	20.43	20.03	20.28	470600
2005-05-06	20.25	21.23	20.19	21.09	876400
2005-05-09	21.07	21.74	21.07	21.68	1539600
2005-05-10	21.68	22.09	21.49	22.00	1027600
2005-05-11	22.00	22.17	21.93	22.13	745800
2005-05-12	22.12	22.12	21.72	21.79	750200
2005-05-13	21.80	21.83	21.12	21.38	789400
2005-05-16	21.40	21.94	21.40	21.81	633000
2005-05-17	21.74	21.89	21.61	21.87	341000
2005-05-18	21.90	22.39	21.84	22.19	763600
2005-05-19	22.19	22.25	22.00	22.14	429200
2005-05-20	22.14	22.14	21.89	22.05	358800
2005-05-23	22.08	22.31	22.08	22.24	249800
2005-05-24	21.94	22.03	21.76	21.93	461200
2005-05-25	21.96	21.96	21.55	21.62	305400
2005-05-26	21.72	22.21	21.72	22.05	444400
2005-05-27	21.99	22.05	21.70	21.77	285000
2005-05-31	21.69	22.02	21.69	21.73	480400
2005-06-01	21.63	21.90	21.55	21.87	748000
2005-06-02	21.80	21.86	21.74	21.76	634000
2005-06-03	21.77	21.83	21.38	21.53	821400
2005-06-06	21.55	21.80	21.49	21.79	405000
2005-06-07	21.77	21.93	21.75	21.81	703800
2005-06-08	21.81	21.93	21.68	21.77	502600
2005-06-09	21.67	22.12	21.52	22.12	691200
2005-06-10	22.16	22.62	22.11	22.36	785000
2005-06-13	22.27	22.31	22.07	22.23	367800
2005-06-14	22.23	22.59	22.21	22.51	386400
2005-06-15	22.49	22.59	22.36	22.52	353800
2005-06-16	22.53	22.76	22.37	22.75	247000
2005-06-17	23.04	23.66	22.66	22.68	1762400
2005-06-20	22.52	22.60	22.36	22.57	428200
2005-06-21	22.57	22.57	22.23	22.51	410800
2005-06-22	22.50	22.66	22.20	22.43	537600
2005-06-23	22.38	22.57	22.24	22.27	586200
2005-06-24	22.27	22.43	21.87	22.02	422800
2005-06-27	21.80	22.12	21.71	22.09	450200
2005-06-28	22.15	22.54	22.15	22.53	714600
2005-06-29	22.63	23.17	22.62	23.07	1216800
2005-06-30	23.07	23.47	23.07	23.25	1495200
2005-07-01	23.35	23.55	23.17	23.33	1097800
2005-07-05	23.34	23.81	23.26	23.80	534600
2005-07-06	23.86	24.13	23.47	23.66	1116400
2005-07-07	23.28	23.34	22.73	23.33	2282600
2005-07-08	23.26	23.37	22.91	23.25	918600
2005-07-11	23.25	23.59	23.22	23.56	686800
2005-07-12	23.56	23.56	23.19	23.34	603800
2005-07-13	23.37	23.52	23.29	23.41	416800
2005-07-14	23.44	23.55	23.13	23.40	611800
2005-07-15	23.40	23.78	23.35	23.78	490800
2005-07-18	23.75	23.87	23.24	23.28	458200
2005-07-19	23.23	23.74	23.16	23.54	369600
2005-07-20	23.54	23.86	23.54	23.71	414600
2005-07-21	23.79	24.02	23.64	23.77	821600
2005-07-22	23.65	23.90	23.37	23.63	434600
2005-07-25	23.52	23.67	23.08	23.14	474800
2005-07-26	23.45	24.73	23.45	24.47	2806400
2005-07-27	24.42	24.42	24.09	24.28	1340600
2005-07-28	24.38	24.66	24.12	24.53	730000
2005-07-29	24.46	24.56	24.22	24.33	704800
2005-08-01	24.30	24.59	24.30	24.39	537800
2005-08-02	24.33	24.76	24.31	24.59	821800
2005-08-03	24.48	24.72	24.35	24.58	350600
2005-08-04	24.52	24.76	24.38	24.59	639000
2005-08-05	24.52	24.64	24.46	24.50	1080600
2005-08-08	24.50	24.97	24.49	24.85	1255800
2005-08-09	24.84	24.84	24.55	24.76	1168200
2005-08-10	24.76	25.05	24.65	24.76	571600
2005-08-11	24.76	24.85	24.55	24.73	586800
2005-08-12	24.73	24.95	24.44	24.79	592800
2005-08-15	24.79	24.95	24.58	24.77	395800
2005-08-16	24.78	24.78	24.25	24.36	440400
2005-08-17	24.32	24.38	24.15	24.17	557200
2005-08-18	24.01	24.03	23.64	23.73	1191000
2005-08-19	23.64	23.74	23.20	23.64	1066200
2005-08-22	23.74	23.88	23.55	23.68	592400
2005-08-23	23.68	23.75	23.33	23.61	479200
2005-08-24	23.55	24.21	23.47	23.87	704000
2005-08-25	23.87	24.10	23.70	23.93	354800
2005-08-26	23.97	23.97	23.31	23.66	449200
2005-08-29	23.99	24.21	23.57	24.01	520600
2005-08-30	24.01	24.58	23.93	24.04	661600
2005-08-31	24.26	25.95	24.25	25.78	3077200
2005-09-01	25.65	26.09	25.56	25.66	2076800
2005-09-02	25.57	25.70	25.37	25.54	1141600
2005-09-06	25.72	26.69	25.70	26.26	1690600
2005-09-07	26.47	26.74	26.02	26.10	841800
2005-09-08	26.14	26.21	25.45	25.62	1171000
2005-09-09	25.71	26.28	25.69	26.17	745000
2005-09-12	26.21	26.49	25.97	26.05	654000
2005-09-13	25.99	26.10	25.50	25.89	761200
2005-09-14	25.89	25.97	25.43	25.67	330000
2005-09-15	25.68	26.02	25.58	25.62	407800
2005-09-16	25.60	25.66	25.26	25.57	907800
2005-09-19	25.60	25.74	25.42	25.72	436600
2005-09-20	25.78	26.00	25.31	25.35	472000
2005-09-21	25.33	26.05	25.33	25.80	1239800
2005-09-22	26.03	27.23	25.98	26.49	1839000
2005-09-23	26.66	26.69	26.12	26.41	1217400
2005-09-26	26.41	26.60	26.24	26.35	848600
2005-09-27	26.45	27.36	26.40	27.27	1504400
2005-09-28	27.50	27.97	27.38	27.46	1603800
2005-09-29	27.55	27.62	27.26	27.52	1003400
2005-09-30	27.59	28.14	27.58	27.85	772000
2005-10-03	28.06	28.47	27.94	28.09	1026800
2005-10-04	28.09	28.09	26.71	26.76	2443000
2005-10-05	26.76	26.76	25.86	25.92	1297800
2005-10-06	25.89	25.90	25.05	25.25	1196000
2005-10-07	25.31	25.74	25.15	25.41	1030600
2005-10-10	25.64	25.66	25.12	25.16	565200
2005-10-11	25.26	25.59	25.04	25.21	620800
2005-10-12	25.19	25.32	24.77	24.96	729600
2005-10-13	24.94	25.03	24.26	24.76	611000
2005-10-14	24.76	25.16	24.41	24.90	482800
2005-10-17	24.65	25.19	24.65	25.18	627800
2005-10-18	25.23	25.56	25.02	25.28	1121800
2005-10-19	25.17	25.27	24.72	25.21	1229400
2005-10-20	25.21	25.23	24.37	24.50	916000
2005-10-21	24.55	24.86	24.41	24.77	534200
2005-10-24	24.77	25.26	24.61	25.26	1036800
2005-10-25	25.64	25.99	25.43	25.69	1261200
2005-10-26	25.64	25.97	25.55	25.76	725400
2005-10-27	25.81	25.93	24.82	24.82	741800
2005-10-28	24.89	25.38	24.71	25.38	537200
2005-10-31	25.48	26.52	25.48	26.34	1090800
2005-11-01	26.53	26.55	25.83	26.03	1198000
2005-11-02	26.07	26.65	25.95	26.44	1281800
2005-11-03	26.80	26.98	25.45	25.89	1751200
2005-11-04	25.93	25.99	25.62	25.99	841000
2005-11-07	26.55	26.73	26.39	26.67	1060000
2005-11-08	26.34	26.35	25.81	25.95	794000
2005-11-09	26.01	26.42	25.82	25.99	583200
2005-11-10	25.90	25.90	25.37	25.63	667800
2005-11-11	25.67	25.86	25.57	25.62	385800
2005-11-14	25.62	25.67	25.35	25.53	531400
2005-11-15	25.59	25.68	25.08	25.26	736000
2005-11-16	25.26	25.33	24.77	25.31	619400
2005-11-17	25.42	26.95	25.42	26.71	1195600
2005-11-18	26.78	26.90	26.39	26.52	518600
2005-11-21	26.55	26.77	26.49	26.60	360000
2005-11-22	26.60	27.24	26.37	27.14	569600
2005-11-23	27.03	27.21	26.76	26.95	283400
2005-11-25	26.92	27.09	26.78	27.07	78600
2005-11-28	27.17	27.17	26.49	26.59	335800
2005-11-29	26.62	27.55	26.62	26.79	416000
2005-11-30	26.76	27.47	26.76	26.85	546800
2005-12-01	26.99	27.33	26.94	27.29	462800
2005-12-02	27.25	27.25	26.85	27.18	494600
2005-12-05	26.93	26.94	26.72	26.78	357600
2005-12-06	26.84	27.02	26.62	26.65	417200
2005-12-07	26.59	26.59	26.19	26.59	655400
2005-12-08	26.67	27.17	26.67	27.05	719400
2005-12-09	27.05	27.07	26.70	27.01	425000
2005-12-12	27.12	27.39	27.07	27.29	916200
2005-12-13	27.27	27.88	27.17	27.47	677200
2005-12-14	27.52	27.82	27.42	27.69	362000
2005-12-15	27.48	27.69	27.28	27.64	967000
2005-12-16	27.69	27.95	27.51	27.56	691200
2005-12-19	27.52	27.52	27.03	27.12	603600
2005-12-20	27.09	27.61	26.91	27.30	366600
2005-12-21	27.35	27.71	27.35	27.71	663600
2005-12-22	28.47	28.64	28.35	28.47	1032400
2005-12-23	28.46	28.68	28.26	28.42	339800
2005-12-27	28.45	28.63	27.93	28.04	633800
2005-12-28	28.14	28.47	28.12	28.33	345000
2005-12-29	28.33	28.50	28.24	28.29	281800
2005-12-30	28.25	28.25	27.78	28.05	313800
2006-01-03	28.43	28.61	28.02	28.52	962800
2006-01-04	28.48	28.65	28.33	28.64	658600
2006-01-05	28.70	29.03	28.56	28.63	491000
2006-01-06	28.99	29.49	28.88	29.29	675800
2006-01-09	29.29	29.75	29.29	29.60	708600
2006-01-10	29.44	30.10	29.42	29.93	887400
2006-01-11	29.93	30.04	29.67	30.00	683200
2006-01-12	30.00	30.28	29.69	29.74	481200
2006-01-13	29.78	30.16	29.78	29.92	419600
2006-01-17	29.88	30.01	29.36	29.66	748400
2006-01-18	29.48	29.81	29.34	29.43	469200
2006-01-19	29.54	29.97	29.33	29.92	525800
2006-01-20	29.93	30.03	29.21	29.31	536400
2006-01-23	29.28	29.67	29.21	29.62	915000
2006-01-24	31.82	32.69	31.35	31.90	3547200
2006-01-25	31.97	32.31	31.71	32.31	989600
2006-01-26	32.42	32.54	31.82	32.34	771800
2006-01-27	32.42	33.28	32.38	33.15	1108400
2006-01-30	33.15	34.56	33.15	34.21	1628000
2006-01-31	34.15	34.75	34.01	34.45	1917000
2006-02-01	34.86	34.86	33.97	34.26	1329600
2006-02-02	34.26	34.29	33.46	33.58	1033000
2006-02-03	33.52	34.22	33.33	33.86	715800
2006-02-06	33.99	34.26	33.76	33.97	426800
2006-02-07	34.07	34.36	33.88	34.14	1132000
2006-02-08	34.30	34.36	33.87	34.30	1024400
2006-02-09	34.66	34.74	34.30	34.42	1031200
2006-02-10	34.42	34.42	33.80	34.14	1087400
2006-02-13	34.30	34.36	33.37	33.45	1028000
2006-02-14	33.24	34.14	32.85	34.03	1020000
2006-02-15	34.01	34.64	33.64	33.74	834600
2006-02-16	33.84	34.10	33.38	34.10	979600
2006-02-17	34.17	34.50	33.82	34.34	430600
2006-02-21	34.45	34.64	34.25	34.52	477800
2006-02-22	34.57	36.09	34.54	35.93	1526800
2006-02-23	36.01	36.16	35.54	35.95	791400
2006-02-24	35.70	35.95	35.57	35.93	515600
2006-02-27	35.93	36.36	35.71	35.89	979200
2006-02-28	35.78	35.99	35.38	35.43	589200
2006-03-01	35.49	35.96	35.14	35.93	686600
2006-03-02	35.73	35.74	34.85	35.43	1008200
2006-03-03	35.33	35.90	35.19	35.38	731800
2006-03-06	35.59	35.86	34.96	34.97	1002600
2006-03-07	34.21	34.30	32.40	32.62	2326200
2006-03-08	32.40	32.86	31.89	32.73	1575200
2006-03-09	32.97	33.50	32.85	32.86	1430600
2006-03-10	32.80	33.98	32.74	33.78	1346600
2006-03-13	33.64	34.29	33.54	33.62	660800
2006-03-14	33.62	34.51	33.31	34.50	815800
2006-03-15	34.59	35.03	34.33	34.93	750600
2006-03-16	35.47	35.67	35.02	35.23	682800
2006-03-17	35.23	35.74	35.07	35.42	726400
2006-03-20	35.44	35.69	35.04	35.21	603800
2006-03-21	35.10	35.13	33.93	34.04	1118800
2006-03-22	34.04	34.54	33.70	34.40	844400
2006-03-23	34.40	35.27	34.14	35.03	737200
2006-03-24	35.04	35.83	34.56	35.81	1054600
2006-03-27	35.85	36.22	35.28	35.41	880800
2006-03-28	35.91	36.12	35.54	35.84	825600
2006-03-29	35.91	36.60	35.91	36.37	715400
2006-03-30	36.44	37.09	36.05	36.16	773000
2006-03-31	36.26	36.36	35.43	35.84	569000
2006-04-03	35.89	36.49	35.59	36.23	813400
2006-04-04	36.13	36.21	35.75	36.00	494400
2006-04-05	35.91	36.78	35.78	36.73	617800
2006-04-06	36.65	37.63	36.65	37.37	1336800
2006-04-07	37.47	37.68	36.69	37.15	886200
2006-04-10	37.13	37.13	36.56	36.64	837600
2006-04-11	36.73	36.73	35.57	35.59	1095800
2006-04-12	35.54	35.89	35.33	35.69	600400
2006-04-13	35.41	36.19	35.29	35.92	504400
2006-04-17	35.92	36.19	35.51	35.78	423000
2006-04-18	35.88	37.32	35.88	37.17	753200
2006-04-19	37.15	38.07	36.94	38.04	1175200
2006-04-20	38.02	38.26	37.44	37.83	639400
2006-04-21	38.02	38.54	37.74	38.40	1136400
2006-04-24	38.40	38.43	37.89	38.29	1048600
2006-04-25	38.29	38.29	34.38	34.47	4804600
2006-04-26	35.14	35.14	34.22	34.46	2403600
2006-04-27	34.21	34.56	33.69	33.90	1378600
2006-04-28	33.88	34.53	33.71	34.17	1093800
2006-05-01	35.32	35.32	34.56	34.96	1689200
2006-05-02	35.25	35.54	34.79	35.44	878200
2006-05-03	35.48	36.12	35.22	35.22	1029200
2006-05-04	35.08	35.61	35.08	35.21	658000
2006-05-05	35.43	36.01	35.25	35.92	562000
2006-05-08	35.92	36.82	35.92	36.72	1009200
2006-05-09	36.97	37.33	36.53	37.14	1374000
2006-05-10	36.73	36.94	36.03	36.51	1339600
2006-05-11	36.73	37.33	36.52	36.56	869400
2006-05-12	36.46	36.46	35.21	35.70	813600
2006-05-15	35.62	35.64	34.59	35.04	1024800
2006-05-16	35.10	35.32	34.16	34.21	1135400
2006-05-17	33.47	34.04	32.80	32.86	1861400
2006-05-18	33.04	33.20	32.35	32.37	1432200
2006-05-19	32.55	32.77	31.71	32.22	1574800
2006-05-22	31.74	32.05	31.20	31.66	2244200
2006-05-23	32.19	33.16	31.85	31.85	1941800
2006-05-24	31.85	32.43	30.14	30.91	2560600
2006-05-25	31.30	31.78	31.02	31.69	1073000
2006-05-26	31.98	32.70	31.98	32.43	1426800
2006-05-30	32.44	32.69	31.80	31.82	1541600
2006-05-31	32.04	32.60	31.86	32.24	3012200
2006-06-01	32.25	32.44	32.02	32.41	1236000
2006-06-02	32.99	33.28	32.55	33.13	1046600
2006-06-05	33.22	33.22	31.67	31.74	880000
2006-06-06	31.84	31.86	30.89	31.44	976000
2006-06-07	31.44	31.93	31.06	31.10	798800
2006-06-08	31.11	31.33	29.74	31.20	1218800
2006-06-09	31.36	31.82	30.55	30.87	651000
2006-06-12	30.90	30.98	29.80	29.84	632400
2006-06-13	29.44	29.92	28.33	28.46	2166200
2006-06-14	28.93	29.81	28.82	29.73	1537400
2006-06-15	30.12	31.53	30.12	31.42	1171000
2006-06-16	31.48	31.59	30.73	31.06	782000
2006-06-19	31.07	31.18	29.98	30.09	995800
2006-06-20	30.21	30.78	30.00	30.04	921800
2006-06-21	30.04	31.29	30.04	31.05	626200
2006-06-22	30.90	31.14	30.58	30.87	597600
2006-06-23	30.93	31.86	30.59	31.74	925400
2006-06-26	31.84	32.19	31.19	31.43	1136000
2006-06-27	31.47	31.72	31.12	31.30	782000
2006-06-28	31.40	31.53	30.83	31.24	652000
2006-06-29	31.49	32.93	31.43	32.92	959600
2006-06-30	33.10	33.20	32.67	32.91	763200
2006-07-03	33.12	33.18	33.00	33.06	400400
2006-07-05	33.06	33.06	32.31	32.69	776200
2006-07-06	32.75	33.16	32.73	32.92	757400
2006-07-07	32.92	33.04	31.34	31.39	1134400
2006-07-10	31.21	31.81	31.04	31.43	851400
2006-07-11	31.43	32.13	31.26	32.05	777800
2006-07-12	31.98	32.13	31.30	31.66	648800
2006-07-13	31.57	31.79	31.07	31.09	758600
2006-07-14	31.09	31.18	30.27	30.47	687400
2006-07-17	30.38	30.64	29.69	29.70	791600
2006-07-18	29.59	30.24	29.26	30.16	784200
2006-07-19	30.24	31.05	30.24	30.77	859600
2006-07-20	30.76	30.99	29.66	29.66	618200
2006-07-21	29.69	29.74	28.64	28.88	821200
2006-07-24	28.93	29.71	28.65	29.63	1211000
2006-07-25	31.18	32.79	30.81	32.33	3080800
2006-07-26	32.33	33.12	32.16	32.66	1204600
2006-07-27	32.93	33.55	32.91	33.41	1219800
2006-07-28	33.55	34.19	33.54	33.74	954400
2006-07-31	34.15	34.39	33.59	34.29	771000
2006-08-01	34.09	34.11	33.37	33.67	780000
2006-08-02	33.90	34.70	33.88	34.51	730200
2006-08-03	34.51	35.32	34.14	34.87	809400
2006-08-04	35.14	35.58	34.35	34.84	835600
2006-08-07	34.88	35.09	34.52	34.86	610400
2006-08-08	34.45	34.62	33.68	33.92	1273000
2006-08-09	34.32	34.41	33.77	34.04	1187400
2006-08-10	33.87	34.67	33.87	34.63	729400
2006-08-11	34.65	34.72	34.12	34.36	788400
2006-08-14	34.44	34.61	33.88	34.04	954200
2006-08-15	34.92	34.99	34.40	34.93	644000
2006-08-16	35.12	36.12	34.94	36.03	785200
2006-08-17	35.95	36.49	35.18	35.25	674200
2006-08-18	35.34	35.77	34.83	35.71	533800
2006-08-21	35.46	35.46	34.88	35.31	719000
2006-08-22	35.41	35.59	34.86	35.12	467600
2006-08-23	35.23	35.33	34.17	34.71	630000
2006-08-24	34.88	35.16	34.40	34.86	583600
2006-08-25	34.79	35.16	34.50	34.93	280400
2006-08-28	34.83	35.36	34.78	35.35	477200
2006-08-29	35.41	35.77	35.06	35.77	690600
2006-08-30	35.88	35.90	35.25	35.66	680600
2006-08-31	35.64	36.12	35.49	35.99	657000
2006-09-01	36.05	36.14	35.60	36.07	395600
2006-09-05	36.07	36.09	35.76	36.03	1164000
2006-09-06	35.95	35.95	34.97	35.10	931200
2006-09-07	35.00	35.00	34.20	34.35	1354200
2006-09-08	33.64	35.06	33.64	34.44	707800
2006-09-11	34.23	34.65	33.93	34.28	1013400
2006-09-12	34.30	34.78	33.89	34.26	1283600
2006-09-13	34.17	34.68	34.16	34.29	686800
2006-09-14	34.19	34.54	33.76	33.98	800600
2006-09-15	33.97	34.10	32.86	33.05	2138800
2006-09-18	32.96	32.96	32.33	32.63	1540800
2006-09-19	32.51	32.76	31.61	31.94	1583800
2006-09-20	31.94	32.21	31.12	31.21	1737800
2006-09-21	31.26	31.32	30.14	30.27	2316600
2006-09-22	30.25	30.25	29.53	29.80	2147600
2006-09-25	29.75	30.29	29.34	30.10	2280400
2006-09-26	30.00	30.74	29.98	30.59	960800
2006-09-27	30.56	31.12	30.38	30.75	944600
2006-09-28	30.99	31.89	30.95	31.37	1492000
2006-09-29	31.40	31.63	30.82	30.88	979000
2006-10-02	30.88	31.22	30.61	30.85	1148600
2006-10-03	30.66	30.67	29.88	29.95	1051000
2006-10-04	29.88	30.85	29.77	30.74	1534800
2006-10-05	30.83	31.18	30.43	31.12	1208400
2006-10-06	31.18	31.18	30.81	30.88	1180400
2006-10-09	30.97	31.67	30.84	31.38	839200
2006-10-10	31.28	31.49	31.06	31.26	652200
2006-10-11	31.06	31.48	30.99	31.19	856200
2006-10-12	31.38	31.80	31.36	31.79	374400
2006-10-13	31.68	31.75	31.40	31.56	651200
2006-10-16	31.69	32.41	31.63	32.31	909000
2006-10-17	32.11	32.39	31.86	32.04	896200
2006-10-18	32.31	32.49	31.64	31.74	631000
2006-10-19	31.65	32.06	31.53	31.98	595600
2006-10-20	31.80	31.82	30.62	30.85	1327800
2006-10-23	30.74	31.22	30.66	31.18	867800
2006-10-24	30.89	31.51	30.75	31.48	588000
2006-10-25	31.09	31.69	30.69	31.52	778400
2006-10-26	31.50	31.78	31.20	31.68	679400
2006-10-27	31.57	31.72	31.13	31.21	485400
2006-10-30	31.13	31.16	30.77	30.90	512400
2006-10-31	30.90	31.36	30.88	31.21	1094600
2006-11-01	31.26	31.89	30.82	30.99	1725800
2006-11-02	32.19	32.23	31.28	31.36	1639000
2006-11-03	31.92	33.07	31.92	32.56	1991000
2006-11-06	32.95	33.15	32.77	33.04	1026200
2006-11-07	33.01	33.36	32.86	32.90	920800
2006-11-08	32.64	33.31	32.32	33.21	1139200
2006-11-09	33.25	33.31	32.97	33.06	1068800
2006-11-10	33.05	33.39	32.85	33.20	569400
2006-11-13	33.12	33.31	32.86	32.97	782600
2006-11-14	33.04	33.67	32.90	33.52	688000
2006-11-15	33.47	33.69	33.16	33.56	486200
2006-11-16	33.78	34.14	33.40	33.47	1377800
2006-11-17	33.43	33.43	32.99	33.40	848200
2006-11-20	33.40	33.65	33.16	33.57	611800
2006-11-21	33.56	34.19	33.52	34.13	640600
2006-11-22	34.30	34.61	34.28	34.54	671400
2006-11-24	34.50	34.54	34.26	34.30	270400
2006-11-27	34.26	34.47	33.67	33.88	1094400
2006-11-28	33.66	33.83	33.31	33.55	621600
2006-11-29	33.76	34.47	33.67	34.44	684800
2006-11-30	34.44	34.97	34.35	34.66	645400
2006-12-01	34.65	35.02	34.21	34.61	1082000
2006-12-04	34.67	34.87	34.35	34.70	417200
2006-12-05	34.81	35.48	34.81	35.01	865200
2006-12-06	35.07	35.35	34.83	34.91	741800
2006-12-07	34.88	35.29	34.68	35.04	523000
2006-12-08	35.04	35.16	34.35	34.47	591000
2006-12-11	34.47	34.64	34.33	34.52	347200
2006-12-12	34.46	34.46	34.07	34.40	504000
2006-12-13	34.47	34.61	34.22	34.48	491600
2006-12-14	34.67	35.23	34.59	34.89	478000
2006-12-15	34.99	35.04	34.49	34.49	548600
2006-12-18	34.59	34.90	34.35	34.35	473200
2006-12-19	34.31	34.95	34.09	34.80	687400
2006-12-20	34.75	35.08	34.63	34.77	551000
2006-12-21	34.71	34.71	34.10	34.20	448400
2006-12-22	33.88	34.34	33.70	33.72	396200
2006-12-26	33.67	33.86	33.55	33.71	368200
2006-12-27	33.81	34.18	33.71	34.14	418600
2006-12-28	34.09	34.11	33.69	33.97	438200
2006-12-29	33.95	34.10	33.62	33.69	314800
2007-01-03	34.01	34.09	33.14	33.26	1133800
2007-01-04	33.26	33.26	32.54	32.67	958400
2007-01-05	32.27	32.48	32.16	32.16	912800
2007-01-08	32.16	32.26	31.90	32.04	1205800
2007-01-09	32.07	32.20	31.62	31.92	1481000
2007-01-10	31.74	32.78	31.61	32.58	990400
2007-01-11	32.82	33.26	32.73	33.04	588200
2007-01-12	33.09	33.69	33.09	33.40	543200
2007-01-16	33.41	33.61	33.24	33.28	550400
2007-01-17	33.26	33.74	33.18	33.64	591200
2007-01-18	33.62	33.63	33.06	33.13	545200
2007-01-19	33.12	33.81	32.88	33.64	666600
2007-01-22	33.72	33.74	33.14	33.25	699800
2007-01-23	34.54	36.55	34.50	36.30	3319000
2007-01-24	36.73	37.03	36.14	36.63	1196000
2007-01-25	36.63	36.64	36.03	36.26	1467000
2007-01-26	36.32	36.77	36.24	36.46	1038600
2007-01-29	37.50	38.04	37.23	37.29	1496000
2007-01-30	37.40	37.40	37.00	37.22	867400
2007-01-31	36.86	37.50	36.86	37.42	913200
2007-02-01	37.60	38.72	37.60	38.53	1281400
2007-02-02	38.63	39.12	38.48	38.59	822400
2007-02-05	38.55	38.79	38.31	38.43	568400
2007-02-06	38.43	38.88	37.95	38.78	1323200
2007-02-07	38.73	38.73	37.88	37.97	1219800
2007-02-08	37.97	38.11	37.66	38.02	666600
2007-02-09	37.94	38.01	37.23	37.31	778200
2007-02-12	37.34	37.69	37.01	37.45	868672
2007-02-13	37.52	38.02	37.28	37.90	607800
2007-02-14	38.00	38.47	37.89	38.21	641860
2007-02-15	38.32	38.57	38.14	38.43	887200
2007-02-16	38.30	38.41	38.02	38.33	459400
2007-02-20	38.23	38.78	38.02	38.63	717200
2007-02-21	38.26	38.99	38.14	38.92	741400
2007-02-22	38.95	38.95	38.35	38.73	704800
2007-02-23	38.76	38.76	38.37	38.48	600800
2007-02-26	38.63	38.63	37.96	38.30	894000
2007-02-27	37.64	37.89	37.23	37.29	820400
2007-02-28	37.24	37.67	36.89	37.31	1239800
2007-03-01	36.98	38.02	36.48	37.94	1145324
2007-03-02	37.85	37.85	36.67	36.69	1018800
2007-03-05	36.47	36.95	36.16	36.16	814000
2007-03-06	36.33	36.58	36.17	36.35	875800
2007-03-07	36.31	37.23	36.18	36.97	947800
2007-03-08	37.32	37.81	37.20	37.53	729600
2007-03-09	37.77	37.93	37.14	37.54	642200
2007-03-12	38.32	38.32	37.10	37.42	519800
2007-03-13	37.11	37.50	36.38	36.41	663400
2007-03-14	35.71	36.59	35.71	36.45	1116800
2007-03-15	36.44	37.06	36.43	36.92	785800
2007-03-16	37.00	37.06	36.45	36.63	609300
2007-03-19	36.78	37.18	36.73	37.14	644100
2007-03-20	36.82	37.54	36.59	37.52	771700
2007-03-21	37.61	38.65	37.40	38.49	800800
2007-03-22	38.64	39.30	38.07	39.07	1187200
2007-03-23	39.23	39.53	38.85	39.13	821000
2007-03-26	39.10	39.30	38.44	38.93	706800
2007-03-27	38.93	38.93	38.32	38.78	624800
2007-03-28	38.79	38.79	38.12	38.57	444000
2007-03-29	38.89	39.01	38.29	38.61	543400
2007-03-30	38.61	38.84	38.17	38.55	476600
2007-04-02	38.73	38.97	38.46	38.60	331000
2007-04-03	38.70	39.43	38.43	39.26	846400
2007-04-04	39.34	39.65	39.10	39.40	640700
2007-04-05	39.45	39.54	38.93	39.39	361400
2007-04-09	39.52	40.09	39.34	39.90	657100
2007-04-10	39.83	40.62	39.63	40.57	676300
2007-04-11	40.92	41.64	40.27	40.69	1132039
2007-04-12	40.64	41.16	40.28	40.99	626100
2007-04-13	41.00	41.10	40.56	40.88	686700
2007-04-16	41.16	41.31	40.92	41.21	689300
2007-04-17	41.32	41.60	41.21	41.38	707600
2007-04-18	41.31	41.70	40.72	41.57	611500
2007-04-19	42.97	42.97	41.03	41.52	628800
2007-04-20	41.83	42.03	41.22	41.69	607300
2007-04-23	41.73	42.36	41.44	42.31	688800
2007-04-24	42.92	42.97	41.48	42.09	1062700
2007-04-25	42.44	43.31	42.21	43.02	988760
2007-04-26	43.01	43.32	42.59	43.08	579400
2007-04-27	42.90	42.91	42.17	42.55	520300
2007-04-30	42.50	42.65	41.67	41.68	596100
2007-05-01	41.69	41.91	40.97	41.68	533400
2007-05-02	42.12	43.02	42.10	42.71	619900
2007-05-03	42.64	43.31	42.64	43.19	681000
2007-05-04	43.27	43.39	42.87	43.28	540600
2007-05-07	43.40	44.26	43.40	44.12	872000
2007-05-08	44.35	44.53	43.40	44.21	640900
2007-05-09	44.41	45.51	44.28	45.25	873900
2007-05-10	45.21	45.76	44.46	44.62	1029500
2007-05-11	44.88	45.04	44.20	44.42	781500
2007-05-14	44.27	44.69	43.93	44.16	595800
2007-05-15	44.42	44.75	44.01	44.10	704600
2007-05-16	44.31	44.67	44.13	44.63	600900
2007-05-17	44.63	45.54	44.29	45.23	648900
2007-05-18	45.29	45.91	45.04	45.54	699400
2007-05-21	45.43	46.07	45.34	45.64	640600
2007-05-22	46.57	46.69	45.87	46.08	584600
2007-05-23	46.54	47.33	46.45	46.52	693400
2007-05-24	46.53	47.20	45.09	45.20	710020
2007-05-25	45.52	46.23	45.07	45.55	829300
2007-05-29	46.28	46.92	46.28	46.51	802000
2007-05-30	46.36	47.59	46.08	47.59	906400
2007-05-31	47.70	48.47	47.31	47.89	1205800
2007-06-01	48.35	48.77	48.26	48.73	1162110
2007-06-04	48.70	49.27	48.42	49.15	760100
2007-06-05	49.12	49.35	48.63	48.88	1010600
2007-06-06	49.40	49.58	47.62	47.92	1588800
2007-06-07	47.97	47.97	45.06	45.15	1859900
2007-06-08	44.92	46.28	44.35	46.24	1193000
2007-06-11	46.44	47.03	46.06	46.72	661800
2007-06-12	45.21	46.35	45.21	45.80	924700
2007-06-13	46.03	46.95	46.01	46.95	624600
2007-06-14	47.48	48.86	47.31	48.71	1414500
2007-06-15	49.22	49.59	48.83	49.19	973100
2007-06-18	49.48	49.51	48.54	48.69	560200
2007-06-19	48.31	48.51	47.96	48.19	539900
2007-06-20	48.22	48.51	47.37	47.53	717500
2007-06-21	47.33	47.72	46.73	47.72	519100
2007-06-22	47.69	48.11	46.87	46.87	872600
2007-06-25	47.53	48.73	47.07	47.35	1133500
2007-06-26	47.53	47.64	46.50	46.69	670825
2007-06-27	46.46	47.45	45.49	47.45	737190
2007-06-28	47.44	47.49	46.91	47.07	605900
2007-06-29	47.20	47.88	47.11	47.53	841300
2007-07-02	47.84	48.91	47.52	48.40	832800
2007-07-03	49.17	49.29	48.36	49.09	560500
2007-07-05	48.97	48.97	48.33	48.92	897700
2007-07-06	49.07	49.71	48.83	49.25	924303
2007-07-09	49.86	51.31	49.42	50.52	1350000
2007-07-10	50.21	51.08	49.62	50.32	1312200
2007-07-11	50.33	51.25	50.18	51.25	1092500
2007-07-12	51.54	53.09	51.54	52.73	1637600
2007-07-13	53.09	54.42	52.78	53.37	1667135
2007-07-16	52.54	53.55	52.48	52.82	1075900
2007-07-17	53.59	54.27	53.36	54.17	1109900
2007-07-18	53.62	54.78	53.52	54.61	1078045
2007-07-19	55.03	55.42	54.35	54.51	959200
2007-07-20	54.40	54.81	53.90	54.42	910100
2007-07-23	54.74	55.69	53.97	54.29	1257500
2007-07-24	54.92	55.50	53.30	53.70	2350232
2007-07-25	53.14	53.21	50.63	51.69	2300637
2007-07-26	50.57	51.06	49.17	50.29	1919137
2007-07-27	49.78	50.41	48.34	49.22	1537408
2007-07-30	49.26	51.21	49.21	51.01	1282007
2007-07-31	52.97	53.88	50.85	50.93	1510300
2007-08-01	50.73	51.24	49.02	50.52	1331900
2007-08-02	50.70	52.17	50.70	52.08	1289000
2007-08-03	51.88	52.48	50.15	50.39	1232000
2007-08-06	50.70	51.43	49.78	50.98	1210525
2007-08-07	50.85	53.14	50.42	52.97	1457500
2007-08-08	54.15	55.65	53.21	54.47	1871000
2007-08-09	53.33	57.02	52.30	56.88	2092803
2007-08-10	56.50	56.69	53.96	56.40	1882200
2007-08-13	57.43	57.84	55.69	56.22	1825900
2007-08-14	56.35	56.40	54.26	54.41	1216170
2007-08-15	54.13	54.82	51.05	51.21	1288700
2007-08-16	50.99	51.20	46.00	49.80	1873194
2007-08-17	51.80	53.64	48.57	49.76	1700103
2007-08-20	49.98	50.62	48.66	50.32	1025300
2007-08-21	50.21	51.65	49.11	51.18	797000
2007-08-22	52.07	53.39	51.88	53.04	869800
2007-08-23	53.41	54.22	51.65	52.21	805100
2007-08-24	52.21	53.61	51.66	53.55	679800
2007-08-27	53.37	53.70	52.77	53.35	525900
2007-08-28	52.88	53.05	51.40	51.50	577800
2007-08-29	52.02	53.37	51.61	53.29	574800
2007-08-30	52.64	54.56	52.44	53.90	783500
2007-08-31	54.63	54.87	53.82	54.62	594000
2007-09-04	54.67	56.57	54.16	56.21	827400
2007-09-05	55.91	56.50	54.97	55.81	1044100
2007-09-06	55.70	56.58	55.06	56.58	825100
2007-09-07	55.37	55.86	54.15	54.59	1086900
2007-09-10	54.64	55.35	53.34	54.16	943000
2007-09-11	54.50	56.12	54.33	55.97	718100
2007-09-12	55.59	57.58	55.59	57.33	820800
2007-09-13	57.73	58.92	57.44	58.53	781400
2007-09-14	57.77	59.36	57.75	58.68	1045400
2007-09-17	58.68	59.04	57.40	57.74	898000
2007-09-18	57.83	61.67	57.60	61.66	1214600
2007-09-19	62.38	64.01	62.15	62.84	1278700
2007-09-20	62.81	63.43	62.26	62.40	856100
2007-09-21	62.93	64.70	62.92	63.77	1200900
2007-09-24	63.93	64.60	63.10	63.72	812500
2007-09-25	63.22	63.44	61.88	61.98	977200
2007-09-26	62.41	63.32	61.78	63.09	845200
2007-09-27	63.44	63.47	62.29	63.45	792400
2007-09-28	63.91	63.91	62.30	62.46	777300
2007-10-01	62.46	65.82	62.01	65.33	845500
2007-10-02	65.48	67.30	65.29	66.35	1050800
2007-10-03	65.99	66.37	64.84	64.99	948200
2007-10-04	65.49	65.49	64.67	65.25	941400
2007-10-05	65.97	68.54	65.92	68.25	1119800
2007-10-08	67.97	70.41	67.73	68.08	948400
2007-10-09	69.40	69.95	68.11	69.90	1223700
2007-10-10	70.25	71.53	69.87	70.30	913800
2007-10-11	71.07	71.79	67.80	68.89	998000
2007-10-12	68.84	70.66	68.65	70.42	800300
2007-10-15	70.58	71.87	69.07	70.97	773500
2007-10-16	70.69	71.40	69.01	69.87	811500
2007-10-17	70.54	71.03	69.12	70.16	781100
2007-10-18	69.94	72.45	69.32	72.02	967900
2007-10-19	71.46	71.90	67.59	67.77	1205000
2007-10-22	66.56	67.07	63.80	65.74	1717387
2007-10-23	66.28	67.66	65.21	67.51	1004400
2007-10-24	69.84	70.21	67.80	68.91	2116500
2007-10-25	69.34	69.73	67.77	69.10	14194700
2007-10-26	69.49	71.58	69.32	71.21	1336100
2007-10-29	71.11	73.79	71.11	72.78	1483200
2007-10-30	72.54	74.08	71.36	71.68	1220600
2007-10-31	71.65	72.66	70.40	72.02	1296900
2007-11-01	71.07	71.46	69.06	69.78	1799900
2007-11-02	70.54	70.54	67.98	69.26	1857100
2007-11-05	67.26	69.72	67.26	69.40	1672083
2007-11-06	72.73	73.17	71.71	73.02	2390003
2007-11-07	72.77	73.30	70.73	70.92	1744844
2007-11-08	70.49	72.45	70.26	72.07	1693702
2007-11-09	71.92	71.92	68.59	68.86	1403646
2007-11-12	68.87	68.87	63.62	63.78	2106730
2007-11-13	65.26	67.20	63.80	67.20	1996470
2007-11-14	67.77	68.65	66.69	67.82	1495500
2007-11-15	67.27	67.67	63.59	64.73	2059500
2007-11-16	65.91	65.91	62.94	64.38	1699900
2007-11-19	64.73	64.73	62.26	63.00	1492730
2007-11-20	64.26	65.76	63.02	64.32	1694793
2007-11-21	64.22	64.22	61.73	62.35	1297600
2007-11-23	63.58	64.38	62.59	64.14	359557
2007-11-26	64.18	65.52	63.30	63.30	1026848
2007-11-27	63.64	63.94	61.30	63.54	1413496
2007-11-28	64.16	67.54	64.10	67.44	1045413
2007-11-29	66.95	68.14	65.67	67.42	1206785
2007-11-30	68.36	70.14	68.30	69.23	1311268
2007-12-03	69.59	72.19	69.16	71.74	1595007
2007-12-04	72.07	72.07	70.46	71.44	1297600
2007-12-05	71.46	74.68	71.40	74.68	1291400
2007-12-06	74.63	77.92	74.09	77.78	2284736
2007-12-07	78.07	78.10	76.97	77.75	1252393
2007-12-10	78.10	80.24	77.43	79.13	1492712
2007-12-11	79.83	80.25	75.33	75.71	1808056
2007-12-12	77.56	79.59	76.86	78.49	1624918
2007-12-13	78.06	80.04	77.42	80.02	1544272
2007-12-14	78.64	81.28	78.37	78.77	1552700
2007-12-17	78.27	79.10	74.04	74.49	1640790
2007-12-18	75.18	76.66	74.59	75.92	1906648
2007-12-19	76.09	78.73	76.09	78.27	1355340
2007-12-20	78.69	79.34	76.62	78.88	1167200
2007-12-21	79.97	80.87	78.45	79.61	1356887
2007-12-24	80.57	81.32	79.99	80.50	593977
2007-12-26	80.97	80.97	79.56	80.78	931609
2007-12-27	80.52	82.18	80.33	81.57	1441400
2007-12-28	81.32	82.33	80.69	81.06	1065172
2007-12-31	81.07	82.23	79.01	79.02	1409002
2008-01-02	79.02	81.57	79.02	79.85	1582163
2008-01-03	80.80	85.36	80.34	83.95	2381976
2008-01-04	83.07	83.07	79.35	79.84	2003566
2008-01-07	80.47	80.77	74.38	75.44	2941533
2008-01-08	76.36	77.41	72.46	72.64	2755088
2008-01-09	72.32	73.05	67.55	71.33	3809215
2008-01-10	71.22	76.69	70.00	74.82	2986006
2008-01-11	74.05	75.52	72.62	73.31	1485649
2008-01-14	74.20	74.67	72.08	73.92	1317277
2008-01-15	73.39	73.39	67.78	67.87	2606743
2008-01-16	65.76	68.56	61.30	63.42	3889062
2008-01-17	63.73	64.24	59.28	59.65	2744801
2008-01-18	60.59	62.69	59.26	61.33	2573251
2008-01-22	55.77	65.81	55.58	64.55	3790265
2008-01-23	63.54	63.84	58.45	63.63	3377727
2008-01-24	63.80	67.26	63.69	65.95	2173890
2008-01-25	67.93	68.59	63.08	63.78	2172767
2008-01-28	64.05	64.05	61.52	63.30	1959305
2008-01-29	64.48	65.91	62.81	63.18	1989500
2008-01-30	62.79	63.08	60.54	61.06	2405322
2008-01-31	60.26	64.11	59.56	63.10	2362931
2008-02-01	64.05	66.49	63.45	66.30	2009651
2008-02-04	66.93	66.93	64.30	64.48	1360359
2008-02-05	63.21	63.71	60.95	60.95	1372633
2008-02-06	61.49	62.62	59.83	60.18	1361427
2008-02-07	59.73	60.30	57.85	59.36	1690272
2008-02-08	58.93	61.46	58.64	60.20	1331205
2008-02-11	60.30	62.18	59.45	61.94	1547837
2008-02-12	62.81	64.30	61.62	62.56	1579887
2008-02-13	62.92	65.12	62.38	64.90	1486432
2008-02-14	65.09	65.62	63.06	63.46	1432770
2008-02-15	63.10	63.63	61.39	62.66	1454671
2008-02-19	64.45	65.07	63.17	63.89	1240050
2008-02-20	63.23	64.53	61.98	64.33	1878837
2008-02-21	65.07	66.59	64.27	65.52	2637232
2008-02-22	66.11	67.27	64.94	67.00	1774351
2008-02-25	67.49	70.24	66.32	70.07	2015663
2008-02-26	68.81	70.07	67.42	68.77	2800420
2008-02-27	68.39	69.78	67.24	68.63	2251780
2008-02-28	69.01	70.24	67.03	69.17	2447978
2008-02-29	69.16	69.16	66.07	66.35	2148364
2008-03-03	66.85	67.32	65.39	67.19	1829816
2008-03-04	66.94	67.56	64.65	66.24	2897719
2008-03-05	66.53	66.63	64.85	65.96	2617600
2008-03-06	65.14	66.28	64.76	64.85	2042158
2008-03-07	64.45	64.71	61.83	62.83	2319679
2008-03-10	63.51	63.51	58.13	58.47	2955465
2008-03-11	60.30	62.44	59.38	62.36	2131468
2008-03-12	63.03	63.36	61.46	61.78	1612756
2008-03-13	60.80	62.39	59.01	62.25	2570427
2008-03-14	62.83	63.35	58.84	60.36	2168552
2008-03-17	58.80	59.47	55.52	57.76	2854531
2008-03-18	59.23	61.41	58.26	60.73	2528689
2008-03-19	61.16	62.61	58.24	58.24	2237122
2008-03-20	58.30	59.41	55.70	59.21	2681672
2008-03-24	58.68	63.28	58.68	61.43	2083226
2008-03-25	61.64	63.23	61.18	62.93	1747246
2008-03-26	63.17	63.30	61.83	62.37	1335170
2008-03-27	63.11	63.22	60.74	61.11	1265143
2008-03-28	61.29	62.77	60.93	61.23	1292351
2008-03-31	61.16	61.59	60.07	60.82	1663991
2008-04-01	61.96	63.27	60.18	63.27	2172246
2008-04-02	63.45	65.28	63.22	64.31	1685479
2008-04-03	64.30	65.63	63.70	65.40	1123291
2008-04-04	65.62	67.49	65.32	66.73	1227989
2008-04-07	67.68	68.42	65.76	65.83	1473692
2008-04-08	65.59	66.24	64.46	66.07	1224894
2008-04-09	66.22	66.30	64.39	64.75	1060959
2008-04-10	64.89	65.78	63.75	65.61	1093869
2008-04-11	64.69	65.41	63.64	63.83	1254324
2008-04-14	63.92	64.03	62.97	63.46	1268037
2008-04-15	63.75	64.45	62.27	63.45	1099927
2008-04-16	63.87	66.78	63.87	66.63	1470417
2008-04-17	66.11	67.18	65.17	66.71	997143
2008-04-18	67.70	71.02	67.11	70.34	1912529
2008-04-21	70.54	74.38	69.77	73.57	2286508
2008-04-22	77.16	77.16	71.54	72.49	1729749
2008-04-23	72.73	73.88	71.11	71.73	1145353
2008-04-24	71.68	72.73	70.25	72.06	1023503
2008-04-25	72.61	73.89	71.58	73.73	750259
2008-04-28	73.97	73.97	72.45	72.84	998191
2008-04-29	72.88	72.88	71.11	71.48	754559
2008-04-30	71.17	72.64	71.09	71.35	1388278
2008-05-01	71.82	72.73	70.42	72.54	1102586
2008-05-02	73.11	73.90	71.83	73.11	1016238
2008-05-05	73.42	75.49	73.03	73.62	1562644
2008-05-06	73.18	75.30	72.84	75.13	1174298
2008-05-07	75.40	75.40	72.07	72.38	1197995
2008-05-08	72.54	73.80	71.70	72.78	987194
2008-05-09	71.99	72.05	70.49	71.70	781859
2008-05-12	71.54	73.49	71.09	73.49	829070
2008-05-13	74.54	78.26	73.61	77.64	2424722
2008-05-14	77.87	78.95	77.27	77.71	1582371
2008-05-15	77.91	78.92	77.11	78.69	868247
2008-05-16	78.98	79.82	78.36	79.71	957081
2008-05-19	79.71	81.25	78.85	79.46	1159473
2008-05-20	79.17	80.20	77.69	79.26	783132
2008-05-21	79.27	80.47	77.15	77.43	1045183
2008-05-22	77.30	78.41	75.59	76.46	1181815
2008-05-23	76.18	76.71	74.52	75.74	983333
2008-05-27	75.75	75.98	73.90	75.53	986677
2008-05-28	76.02	76.59	74.88	76.22	952453
2008-05-29	76.22	76.63	74.88	75.27	979808
2008-05-30	75.89	78.60	75.22	78.33	1519160
2008-06-02	78.69	78.72	76.21	77.01	1041448
2008-06-03	77.87	77.87	74.68	75.88	1315743
2008-06-04	75.80	76.69	74.96	75.42	934470
2008-06-05	76.03	76.79	75.33	76.40	1494582
2008-06-06	75.64	76.59	73.28	73.28	1498778
2008-06-09	73.97	74.61	72.63	73.69	1078932
2008-06-10	73.02	73.54	72.03	72.62	1139930
2008-06-11	72.62	74.11	72.22	72.30	1756988
2008-06-12	72.41	73.08	70.67	71.07	1384744
2008-06-13	71.68	74.49	71.59	74.39	1318082
2008-06-16	74.63	75.50	73.76	74.66	1123853
2008-06-17	74.90	75.69	74.17	74.23	767464
2008-06-18	73.63	74.69	73.14	73.90	1050907
2008-06-19	73.79	74.83	73.57	74.30	713803
2008-06-20	73.62	74.26	71.73	72.19	867230
2008-06-23	72.55	73.64	72.31	72.88	984261
2008-06-24	72.92	73.14	71.49	71.55	841729
2008-06-25	71.54	71.67	69.69	70.81	1231826
2008-06-26	70.01	70.07	67.06	67.17	1297140
2008-06-27	66.95	67.61	66.14	67.08	1589437
2008-06-30	66.12	67.28	65.74	66.69	1432228
2008-07-01	65.50	67.40	64.72	66.92	1449497
2008-07-02	67.30	67.61	63.38	63.40	1344019
2008-07-03	64.98	66.68	63.30	64.67	1626219
2008-07-07	65.28	65.54	61.45	62.89	1603889
2008-07-08	62.46	63.42	60.63	61.91	2060228
2008-07-09	62.10	62.91	59.34	59.47	1567011
2008-07-10	58.46	62.38	58.43	61.81	2757188
2008-07-11	63.35	66.62	62.81	64.53	2703086
2008-07-14	65.31	65.81	64.40	65.11	1519968
2008-07-15	64.46	65.70	62.85	64.54	1935320
2008-07-16	64.49	66.20	63.75	66.02	2247796
2008-07-17	66.02	67.32	65.64	67.07	2089223
2008-07-18	67.40	69.08	66.56	67.28	1601010
2008-07-21	68.65	69.55	67.24	69.03	1517307
2008-07-22	71.81	71.81	68.40	69.07	3095023
2008-07-23	69.96	69.96	67.04	67.58	1835989
2008-07-24	68.38	68.38	64.07	64.40	1820912
2008-07-25	64.35	66.21	64.35	65.48	1197229
2008-07-28	65.85	65.85	63.00	63.22	1363160
2008-07-29	63.45	65.45	62.83	64.77	1619578
2008-07-30	64.95	68.64	64.95	68.16	1545384
2008-07-31	67.01	67.43	63.83	63.92	1684870
2008-08-01	64.40	64.68	62.67	63.48	1003452
2008-08-04	63.78	63.81	59.35	59.74	1770868
2008-08-05	61.02	61.96	57.34	58.81	2700568
2008-08-06	58.36	61.05	58.36	60.50	1605215
2008-08-07	60.52	61.80	59.21	60.13	1303874
2008-08-08	59.59	60.49	57.92	60.18	1237444
2008-08-11	60.26	60.30	58.70	59.52	1221294
2008-08-12	59.24	59.69	57.87	59.21	1909002
2008-08-13	59.05	62.49	58.77	61.98	1966410
2008-08-14	63.53	64.81	62.06	63.35	1992738
2008-08-15	63.96	64.00	61.51	61.75	1642555
2008-08-18	62.25	63.02	60.61	61.00	1287049
2008-08-19	60.33	61.30	59.57	59.95	1815605
2008-08-20	60.35	61.69	59.94	61.59	1084831
2008-08-21	61.44	63.54	60.49	63.07	1260782
2008-08-22	63.58	63.58	62.15	62.97	310903
2008-08-25	62.26	62.26	59.73	60.14	1262731
2008-08-26	60.28	61.60	59.78	60.57	1262204
2008-08-27	60.80	62.54	60.32	61.81	1425095
2008-08-28	61.59	63.43	61.31	62.36	1505375
2008-08-29	62.54	63.25	60.99	61.01	923381
2008-09-02	61.04	61.99	57.56	58.24	2753799
2008-09-03	57.98	58.81	56.01	57.31	2039034
2008-09-04	56.63	57.07	53.33	53.47	2040349
2008-09-05	51.66	53.52	51.02	53.36	2764973
2008-09-08	55.59	55.73	50.84	51.16	2207729
2008-09-09	50.92	51.18	46.64	46.64	3508236
2008-09-10	47.10	50.43	46.46	49.64	2723629
2008-09-11	48.45	50.76	47.39	50.23	1865434
2008-09-12	50.16	53.40	49.48	53.40	2418977
2008-09-15	50.94	51.78	47.79	47.97	1947541
2008-09-16	47.14	50.09	44.69	49.70	2340898
2008-09-17	48.49	49.44	46.31	46.64	2362417
2008-09-18	47.09	49.69	45.88	48.92	2184042
2008-09-19	51.44	54.30	51.44	53.23	2325752
2008-09-22	52.46	53.72	50.19	50.40	1230665
2008-09-23	50.11	51.07	47.59	47.97	1425272
2008-09-24	48.71	49.27	47.41	48.39	1207508
2008-09-25	48.73	48.76	47.45	47.78	1793496
2008-09-26	46.65	46.65	44.16	45.49	2045258
2008-09-29	44.53	44.53	38.42	39.34	3226580
2008-09-30	41.55	45.46	39.93	44.88	2660632
2008-10-01	44.56	44.78	40.76	41.35	2197115
2008-10-02	41.41	41.41	36.31	36.33	2416487
2008-10-03	37.31	40.44	36.63	36.86	2655302
2008-10-06	34.84	35.07	30.74	33.80	3138652
2008-10-07	35.26	35.97	30.50	30.55	2393213
2008-10-08	30.21	33.43	29.16	31.78	4073259
2008-10-09	32.24	34.23	29.53	29.83	2447202
2008-10-10	28.19	31.76	25.78	29.57	3448841
2008-10-13	31.22	35.96	30.74	35.96	2367153
2008-10-14	38.40	38.59	33.63	34.63	2932808
2008-10-15	33.93	33.93	29.35	29.59	1949707
2008-10-16	30.71	31.64	28.12	31.58	2473780
2008-10-17	30.40	34.18	29.75	31.49	2000162
2008-10-20	32.02	34.35	31.68	34.18	1521319
2008-10-21	33.51	34.48	32.02	32.35	1919785
2008-10-22	31.16	31.25	26.79	27.79	2637265
2008-10-23	28.07	29.45	26.82	28.42	4966353
2008-10-24	25.55	26.64	23.88	25.19	4089560
2008-10-27	24.53	25.55	23.83	24.02	3258430
2008-10-28	25.21	27.15	23.35	27.15	2454284
2008-10-29	27.09	29.42	26.50	28.21	2302482
2008-10-30	29.57	30.88	28.83	30.72	3220847
2008-10-31	31.14	31.14	29.32	30.11	2519685
2008-11-03	30.57	30.76	29.05	29.68	2012254
2008-11-04	30.33	34.76	29.90	34.56	3386698
2008-11-05	33.98	33.98	28.89	29.35	3156148
2008-11-06	28.66	29.22	26.04	27.02	3520462
2008-11-07	27.48	29.86	27.48	29.42	2532045
2008-11-10	30.97	31.38	29.02	29.53	2587645
2008-11-11	29.87	29.96	26.95	27.44	2561139
2008-11-12	27.21	27.25	25.38	25.68	2129078
2008-11-13	25.90	27.41	23.99	27.35	4310782
2008-11-14	26.24	27.61	25.15	25.63	2667336
2008-11-17	25.61	25.83	24.12	24.59	2348190
2008-11-18	24.45	26.22	24.02	25.28	2703131
2008-11-19	25.50	26.13	23.78	23.80	2857732
2008-11-20	23.49	24.39	21.49	21.71	3604825
2008-11-21	22.55	24.38	22.00	24.26	3348739
2008-11-24	25.61	28.29	25.02	27.74	4082280
2008-11-25	29.36	32.69	28.78	30.94	4225946
2008-11-26	29.80	35.31	28.13	34.97	5311859
2008-11-28	34.83	37.11	34.53	37.00	2348817
2008-12-01	35.41	35.41	32.14	32.14	4087204
2008-12-02	33.35	35.51	32.25	34.52	3675761
2008-12-03	33.37	35.73	32.96	35.43	3707419
2008-12-04	34.46	36.97	31.68	32.45	4032102
2008-12-05	31.71	35.09	31.08	35.07	3914088
2008-12-08	37.39	41.61	36.99	40.39	6434699
2008-12-09	39.62	44.13	38.88	42.19	5502080
2008-12-10	43.44	44.59	41.98	43.95	4295053
2008-12-11	43.49	44.05	38.50	39.44	4290732
2008-12-12	36.86	39.33	35.21	38.68	5844853
2008-12-15	39.39	40.21	36.16	37.40	3884368
2008-12-16	37.93	40.52	37.93	40.45	3396040
2008-12-17	40.17	42.77	39.67	41.40	2749009
2008-12-18	42.82	42.82	37.83	38.83	4199468
2008-12-19	38.70	38.84	36.70	38.01	2851076
2008-12-22	38.02	38.19	34.95	36.16	2219271
2008-12-23	37.22	37.54	35.26	35.93	2607491
2008-12-24	35.95	36.96	35.82	36.61	705243
2008-12-26	36.88	37.02	36.24	36.90	824518
2008-12-29	38.01	38.01	36.24	36.65	1988179
2008-12-30	37.20	38.58	36.52	38.58	1606945
2008-12-31	38.45	40.89	38.20	39.75	2697625
2009-01-02	40.46	41.84	39.75	41.67	2169353
2009-01-05	41.60	43.79	40.74	42.21	2092547
2009-01-06	43.00	45.21	42.69	44.64	3437438
2009-01-07	44.44	44.44	40.82	41.02	2829286
2009-01-08	40.61	43.11	40.32	42.73	2755521
2009-01-09	43.77	44.13	41.98	42.27	2364082
2009-01-12	42.40	42.55	37.69	38.19	2833099
2009-01-13	38.06	40.27	37.27	39.71	3315207
2009-01-14	38.92	38.92	36.42	37.18	2437515
2009-01-15	37.18	39.68	34.84	38.46	4074432
2009-01-16	40.48	41.27	37.38	39.97	3573666
2009-01-20	39.56	39.56	35.72	36.49	3952313
2009-01-21	35.54	36.72	33.75	36.59	4459048
2009-01-22	34.30	34.50	30.68	32.15	6929491
2009-01-23	31.31	34.69	31.04	33.64	4559105
2009-01-26	34.00	35.23	32.56	33.52	3305341
2009-01-27	35.14	35.37	33.02	33.14	4459640
2009-01-28	34.60	36.62	34.03	35.78	3919728
2009-01-29	35.17	35.17	32.85	33.31	3810801
2009-01-30	32.83	33.45	31.25	31.96	4414656
2009-02-02	31.31	31.91	30.25	30.95	4209823
2009-02-03	31.38	32.17	30.67	31.65	3862191
2009-02-04	32.09	33.26	31.42	31.69	2838571
2009-02-05	31.19	33.59	30.87	32.98	4007140
2009-02-06	33.08	35.04	32.88	34.74	3434937
2009-02-09	34.97	35.94	34.02	34.98	2928763
2009-02-10	34.98	36.34	33.31	33.62	3489198
2009-02-11	34.15	34.71	33.07	33.95	2660054
2009-02-12	33.26	33.59	31.62	33.32	3510176
2009-02-13	33.50	34.19	32.70	33.40	2433406
2009-02-17	31.76	32.10	30.21	30.32	3667217
2009-02-18	30.78	31.32	29.15	30.15	4441408
2009-02-19	30.63	31.31	29.13	29.40	2703457
2009-02-20	28.58	30.27	27.85	29.46	4682065
2009-02-23	29.88	30.22	27.61	27.73	3372011
2009-02-24	27.77	29.64	26.88	29.35	3700238
2009-02-25	29.12	29.17	27.07	27.73	3885934
2009-02-26	29.34	29.86	28.08	28.41	3852051
2009-02-27	27.89	29.01	27.28	27.88	3280032
2009-03-02	27.29	27.57	24.93	25.07	5096964
2009-03-03	25.63	27.10	25.38	26.35	4516251
2009-03-04	27.13	29.36	26.93	28.65	5582032
2009-03-05	27.65	28.03	26.63	26.93	3008122
2009-03-06	27.35	28.45	26.37	27.03	3685930
2009-03-09	26.62	28.22	26.45	27.38	3600190
2009-03-10	28.23	31.74	27.80	31.63	5104567
2009-03-11	31.87	32.97	30.50	31.62	3235000
2009-03-12	31.83	34.69	30.99	34.54	4335899
2009-03-13	34.76	35.04	32.62	33.35	2659590
2009-03-16	33.50	34.19	32.45	32.84	2715979
2009-03-17	32.96	34.60	32.12	34.60	1907687
2009-03-18	34.27	34.40	31.69	33.32	4449101
2009-03-19	33.90	34.32	32.82	33.30	2718636
2009-03-20	33.03	33.11	30.50	30.83	3024551
2009-03-23	32.12	33.66	31.02	33.66	2412970
2009-03-24	33.00	33.39	32.00	32.31	1827099
2009-03-25	32.42	33.81	31.20	32.55	1772189
2009-03-26	33.12	35.69	33.06	35.32	3330744
2009-03-27	34.43	34.83	33.90	34.15	1835635
2009-03-30	33.49	33.49	31.06	31.88	2024201
2009-03-31	32.45	32.69	31.56	31.95	1536102
2009-04-01	31.53	32.84	30.82	32.55	1567247
2009-04-02	33.69	36.63	33.68	35.42	2738227
2009-04-03	35.42	35.84	34.76	35.68	1708862
2009-04-06	35.00	35.56	33.99	35.38	1865109
2009-04-07	34.69	34.83	33.55	33.76	1542255
2009-04-08	34.03	34.94	33.81	34.71	1146956
2009-04-09	35.60	36.69	35.36	36.36	1540605
2009-04-13	35.84	36.37	34.71	36.06	1326244
2009-04-14	35.53	36.51	35.02	35.54	1864396
2009-04-15	35.61	36.50	34.94	36.44	1324786
2009-04-16	36.85	38.64	36.29	38.14	1927053
2009-04-17	38.41	39.13	38.31	38.51	2132780
2009-04-20	37.43	37.73	35.20	35.85	1984443
2009-04-21	34.82	36.16	34.30	36.02	2520555
2009-04-22	35.52	37.69	34.83	36.36	1840330
2009-04-23	36.62	36.99	35.31	36.82	1969844
2009-04-24	37.30	38.32	37.10	37.73	2103141
2009-04-27	37.13	38.49	36.60	37.64	1756525
2009-04-28	34.42	35.34	33.24	33.38	6009042
2009-04-29	33.88	34.81	32.79	33.06	3538828
2009-04-30	33.57	33.76	31.39	31.44	4428150
2009-05-01	31.88	32.01	30.37	31.50	3205476
2009-05-04	32.02	34.25	31.54	34.05	3541337
2009-05-05	34.02	34.53	33.19	34.35	2128332
2009-05-06	34.59	35.91	34.21	35.21	3689603
2009-05-07	35.73	36.11	33.69	34.37	2663233
2009-05-08	34.78	35.78	33.95	35.02	2350875
2009-05-11	34.26	34.40	32.73	32.89	2270424
2009-05-12	33.26	33.83	31.46	31.67	4006670
2009-05-13	32.39	33.54	31.59	32.20	6016739
2009-05-14	32.24	33.48	32.20	32.92	2226066
2009-05-15	32.73	33.66	31.49	31.88	2134740
2009-05-18	32.28	33.00	32.20	33.00	2506356
2009-05-19	33.31	33.31	32.30	32.82	2462344
2009-05-20	33.21	33.87	32.45	32.64	2848355
2009-05-21	32.41	32.66	31.48	32.19	2514623
2009-05-22	32.22	32.45	31.56	31.70	1513477
2009-05-26	31.61	33.43	31.13	33.38	2093653
2009-05-27	33.27	34.66	33.10	33.61	2978176
2009-05-28	34.17	34.63	32.99	34.03	2064321
2009-05-29	34.24	35.50	34.21	35.45	2380413
2009-06-01	36.26	38.27	36.01	37.55	3084307
2009-06-02	37.19	38.19	36.97	37.09	2231927
2009-06-03	37.10	37.10	35.08	35.69	2302918
2009-06-04	35.97	36.53	35.16	36.50	2792886
2009-06-05	37.07	37.27	35.47	36.05	3283283
2009-06-08	35.32	35.63	34.32	35.31	2033151
2009-06-09	35.45	37.35	35.42	37.17	2190540
2009-06-10	37.77	37.83	36.40	37.24	2286675
2009-06-11	37.25	37.58	36.50	36.62	1948271
2009-06-12	36.31	36.64	35.79	36.64	1512701
2009-06-15	35.78	35.95	35.09	35.41	1248967
2009-06-16	35.64	36.47	34.93	35.04	1352818
2009-06-17	34.88	35.45	34.31	35.19	1926072
2009-06-18	35.11	35.29	34.46	34.84	1334252
2009-06-19	35.53	35.59	34.73	34.93	1716709
2009-06-22	34.46	34.46	32.56	32.62	2361974
2009-06-23	32.71	33.96	32.71	33.85	1573062
2009-06-24	34.26	35.04	33.78	34.05	1597199
2009-06-25	34.07	35.29	33.60	35.19	1160089
2009-06-26	34.83	35.37	34.04	34.19	1790113
2009-06-29	34.35	35.29	34.17	35.16	1602235
2009-06-30	34.98	35.73	34.30	34.78	1588015
2009-07-01	34.88	35.81	34.46	34.54	1273579
2009-07-02	34.01	34.01	33.09	33.09	1394987
2009-07-06	32.93	32.94	31.32	31.78	2581920
2009-07-07	32.25	32.42	31.11	31.25	1963622
2009-07-08	31.40	31.74	29.90	30.54	2959140
2009-07-09	30.96	31.78	30.81	31.42	1683649
2009-07-10	31.03	31.05	30.51	30.81	1477073
2009-07-13	30.88	31.42	30.01	31.42	1264686
2009-07-14	31.64	32.04	31.43	31.83	1087926
2009-07-15	32.38	33.00	32.38	32.78	1461195
2009-07-16	32.65	33.34	32.38	33.18	1127803
2009-07-17	33.02	33.26	32.65	33.05	1295604
2009-07-20	33.54	34.17	33.16	33.85	1333291
2009-07-21	34.18	34.83	33.18	33.54	1399845
2009-07-22	33.09	33.54	32.94	33.36	1470048
2009-07-23	33.47	34.93	33.36	34.72	1857121
2009-07-24	34.45	35.13	34.01	34.94	1007404
2009-07-27	35.01	35.89	34.69	35.86	1455225
2009-07-28	33.14	33.77	32.74	33.27	4681368
2009-07-29	32.26	33.00	32.07	32.70	3345276
2009-07-30	33.22	33.61	32.68	33.12	2373753
2009-07-31	32.98	34.23	32.92	33.87	1855352
2009-08-03	34.14	34.87	33.70	34.64	1798143
2009-08-04	34.42	35.18	34.19	35.09	1665576
2009-08-05	35.20	35.71	34.59	35.33	1404168
2009-08-06	35.62	35.69	34.67	35.01	1053609
2009-08-07	35.55	36.72	35.19	36.15	1852790
2009-08-10	35.81	36.51	35.66	36.05	1199420
2009-08-11	35.77	35.88	34.90	35.38	1264447
2009-08-12	35.23	36.44	35.20	36.12	1692306
2009-08-13	36.41	36.94	35.92	36.90	1712590
2009-08-14	36.75	36.76	35.83	36.18	1365339
2009-08-17	35.28	35.36	34.66	35.19	1722593
2009-08-18	35.34	36.62	35.13	36.54	1681775
2009-08-19	35.85	37.53	35.76	37.16	2141684
2009-08-20	37.21	37.81	36.92	37.73	2087918
2009-08-21	38.02	38.84	38.02	38.67	1959446
2009-08-24	38.97	39.46	38.43	38.58	1214482
2009-08-25	38.59	39.35	38.18	38.35	1601720
2009-08-26	38.01	38.07	36.76	37.27	2345703
2009-08-27	37.25	37.33	36.16	37.02	1472265
2009-08-28	37.35	37.80	36.60	36.90	1190188
2009-08-31	36.49	36.49	35.62	36.35	1197743
2009-09-01	36.13	37.25	35.46	35.84	1963774
2009-09-02	35.67	36.02	35.45	35.73	1868864
2009-09-03	35.93	36.58	35.82	36.51	1372374
2009-09-04	36.50	37.31	36.36	37.07	1615925
2009-09-08	37.54	38.14	37.38	37.92	1285956
2009-09-09	37.81	38.65	37.57	38.36	1284584
2009-09-10	38.36	38.83	37.95	38.83	808755
2009-09-11	38.93	39.26	38.05	38.54	1233351
2009-09-14	38.04	38.83	37.62	38.63	895006
2009-09-15	38.76	38.89	37.78	38.76	1908956
2009-09-16	38.92	40.43	38.69	40.36	2017958
2009-09-17	40.30	41.10	39.78	40.40	1763100
2009-09-18	40.69	40.87	39.86	40.11	1373261
2009-09-21	39.58	39.78	38.65	38.98	1226655
2009-09-22	39.41	39.77	39.20	39.32	1085602
2009-09-23	39.38	39.54	38.42	38.48	892586
2009-09-24	38.73	38.73	37.30	37.75	1745291
2009-09-25	37.52	37.82	37.02	37.32	1162405
2009-09-28	37.43	38.41	37.36	38.25	731944
2009-09-29	38.31	38.91	38.12	38.44	763152
2009-09-30	38.54	38.81	37.24	37.97	1239961
2009-10-01	37.88	38.10	36.53	36.59	1062658
2009-10-02	36.04	36.73	35.83	35.96	950753
2009-10-05	36.23	36.63	35.83	36.51	947976
2009-10-06	36.95	37.50	36.69	37.00	1448554
2009-10-07	36.61	37.03	36.00	36.50	1715007
2009-10-08	37.06	37.28	36.14	36.37	1837090
2009-10-09	36.40	36.68	36.05	36.44	1047950
2009-10-12	36.71	36.85	36.27	36.43	710184
2009-10-13	36.37	36.86	35.97	36.73	1234635
2009-10-14	37.07	37.30	36.57	37.26	1346874
2009-10-15	37.14	38.15	36.72	37.92	2338207
2009-10-16	37.54	38.49	37.21	38.16	1689855
2009-10-19	38.36	38.37	37.75	38.06	1312126
2009-10-20	38.13	38.18	37.09	37.54	1158894
2009-10-21	37.26	38.45	37.26	37.84	1647136
2009-10-22	37.93	39.25	37.35	38.97	2029782
2009-10-23	38.94	39.29	38.35	38.78	1717835
2009-10-26	38.73	39.59	37.94	38.01	1808171
2009-10-27	38.07	38.40	37.67	37.93	1119886
2009-10-28	37.63	37.76	35.58	35.62	2041305
2009-10-29	36.02	36.98	35.70	36.51	1277424
2009-10-30	36.35	36.57	34.89	34.95	1850999
2009-11-02	34.67	36.03	34.13	35.21	1848828
2009-11-03	34.69	35.81	34.42	35.49	1655809
2009-11-04	35.95	36.54	35.59	35.73	1342749
2009-11-05	36.12	36.88	36.06	36.59	915398
2009-11-06	36.25	36.83	35.78	36.21	870215
2009-11-09	36.64	37.46	36.64	37.43	837774
2009-11-10	36.52	36.85	35.95	36.36	1837230
2009-11-11	36.77	37.13	36.39	36.83	1063833
2009-11-12	36.77	36.98	36.09	36.16	983970
2009-11-13	36.16	37.07	35.88	36.32	1617495
2009-11-16	36.52	38.16	36.52	37.59	2241715
2009-11-17	33.79	33.81	31.77	32.13	12621726
2009-11-18	32.39	32.48	31.31	31.44	6253353
2009-11-19	31.32	31.35	29.79	30.21	7037024
2009-11-20	30.07	30.50	29.57	30.24	4756840
2009-11-23	30.76	30.82	29.64	30.10	3999733
2009-11-24	30.24	30.35	29.59	29.74	2878288
2009-11-25	29.80	30.45	29.74	30.26	2932905
2009-11-27	29.44	29.88	28.64	29.40	1850357
2009-11-30	29.88	30.27	28.61	28.92	2898536
2009-12-01	29.26	29.42	28.93	28.99	2596689
2009-12-02	29.06	29.51	28.93	29.12	2452746
2009-12-03	29.16	29.56	28.65	28.69	2696805
2009-12-04	29.10	29.52	28.02	28.88	3066125
2009-12-07	29.04	29.13	28.59	28.84	1765633
2009-12-08	28.83	28.83	27.85	28.12	3885501
2009-12-09	28.26	28.59	27.85	28.59	2713158
2009-12-10	28.83	28.91	28.35	28.64	2733148
2009-12-11	28.80	28.80	28.35	28.57	1328170
2009-12-14	28.92	29.48	28.51	29.43	2474226
2009-12-15	29.46	30.61	29.28	30.35	3793198
2009-12-16	30.59	31.07	30.49	30.74	5947088
2009-12-17	30.59	30.77	30.37	30.65	2318848
2009-12-18	30.92	31.44	30.79	31.19	2930195
2009-12-21	31.55	31.55	30.93	31.19	1721577
2009-12-22	31.14	31.76	31.10	31.52	1601339
2009-12-23	31.56	31.83	31.33	31.80	1815394
2009-12-24	31.81	32.22	31.80	31.97	596573
2009-12-28	31.94	32.21	31.70	31.81	1096149
2009-12-29	31.93	32.03	31.74	31.81	965141
2009-12-30	31.79	31.79	31.20	31.34	1093957
2009-12-31	31.36	31.60	31.05	31.08	1046084
2010-01-04	31.49	31.78	31.35	31.78	1728435
2010-01-05	31.78	32.23	31.59	32.20	1510270
2010-01-06	32.11	33.31	32.07	33.26	2579621
2010-01-07	33.44	34.66	33.42	34.58	3467568
2010-01-08	34.40	34.78	34.23	34.50	1917662
2010-01-11	34.69	34.89	34.10	34.14	1510422
2010-01-12	33.81	34.21	33.33	34.04	1558318
2010-01-13	34.01	34.23	33.07	33.83	1592363
2010-01-14	33.82	34.18	33.62	33.96	1056636
2010-01-15	33.80	34.14	33.09	33.28	1557540
2010-01-19	33.32	33.54	33.09	33.54	1488086
2010-01-20	33.22	33.26	32.73	33.17	2065810
2010-01-21	33.12	33.31	32.54	32.97	3164170
2010-01-22	32.82	33.42	32.38	32.78	3511301
2010-01-25	32.96	33.29	32.69	33.02	2594503
2010-01-26	33.96	33.96	32.14	32.18	2359766
2010-01-27	32.68	32.97	32.03	32.58	2451043
2010-01-28	32.80	32.84	31.31	31.47	2287349
2010-01-29	31.56	32.39	31.14	31.23	1793066
2010-02-01	31.45	31.72	31.34	31.66	1852084
2010-02-02	30.76	31.32	30.41	30.87	3222412
2010-02-03	31.29	31.78	30.88	31.05	1871570
2010-02-04	30.72	30.89	29.89	29.90	1750068
2010-02-05	29.93	30.00	28.94	29.69	2339860
2010-02-08	29.76	30.45	29.25	29.94	1974002
2010-02-09	30.36	30.67	29.90	30.33	1783748
2010-02-10	30.35	30.45	29.81	29.99	1326045
2010-02-11	29.96	30.46	29.80	30.41	1505950
2010-02-12	30.03	30.22	29.64	30.16	1314460
2010-02-16	30.58	31.70	30.45	31.63	2295363
2010-02-17	31.89	32.07	31.56	32.02	1343088
2010-02-18	31.88	32.59	31.88	32.53	980742
2010-02-19	32.32	32.64	32.12	32.50	1383709
2010-02-22	32.65	32.79	32.32	32.50	889571
2010-02-23	32.34	32.45	31.86	32.12	1764624
2010-02-24	32.07	32.82	32.07	32.62	1708772
2010-02-25	32.12	32.60	31.77	32.56	1317363
2010-02-26	32.43	32.63	31.99	32.07	1861333
2010-03-01	32.16	32.82	32.16	32.59	1188437
2010-03-02	32.76	33.02	32.67	32.95	1474381
2010-03-03	33.02	33.72	32.96	33.31	1652341
2010-03-04	33.35	33.52	33.08	33.21	951695
2010-03-05	33.37	34.25	33.37	34.25	1835491
2010-03-08	34.65	35.51	34.59	34.72	1969734
2010-03-09	35.43	35.95	35.03	35.41	2269325
2010-03-10	35.43	35.75	35.31	35.45	1365661
2010-03-11	35.31	35.84	35.02	35.74	1170381
2010-03-12	35.91	36.11	35.64	35.99	888827
2010-03-15	35.99	36.07	35.31	35.89	997021
2010-03-16	35.94	36.36	35.75	36.34	1104434
2010-03-17	36.49	37.22	36.49	36.72	1885163
2010-03-18	36.62	36.72	35.88	36.24	1184660
2010-03-19	36.26	36.54	35.52	35.62	1686718
2010-03-22	35.49	36.04	35.31	35.87	854276
2010-03-23	35.96	36.67	35.83	36.56	1112102
2010-03-24	37.11	38.12	37.11	37.99	3428476
2010-03-25	38.11	38.26	37.44	37.53	1594847
2010-03-26	37.59	37.69	36.88	37.08	1256813
2010-03-29	37.23	37.80	37.14	37.73	1140872
2010-03-30	37.69	37.91	37.31	37.53	1231249
2010-03-31	37.35	37.61	37.19	37.35	1030610
2010-04-01	37.62	38.07	37.54	37.83	1052116
2010-04-05	37.99	38.35	37.83	38.16	1168707
2010-04-06	37.92	38.23	37.42	37.53	2614754
2010-04-07	37.32	37.76	36.26	36.67	2786702
2010-04-08	36.44	36.72	36.22	36.59	1845663
2010-04-09	36.66	39.90	36.51	39.35	9765746
2010-04-12	39.14	39.14	38.38	38.63	2166083
2010-04-13	38.60	39.24	38.53	39.13	2009217
2010-04-14	39.32	39.62	38.94	39.55	1215784
2010-04-15	39.42	39.87	39.26	39.59	956215
2010-04-16	39.48	39.50	38.22	38.76	1783447
2010-04-19	38.59	39.00	38.11	38.65	1383425
2010-04-20	39.02	39.54	38.64	39.31	1064984
2010-04-21	39.39	39.95	39.17	39.78	1122541
2010-04-22	39.43	40.41	38.78	40.37	1202914
2010-04-23	40.41	40.86	40.07	40.67	1276110
2010-04-26	41.00	41.07	39.83	40.22	1837487
2010-04-27	38.67	41.88	38.08	39.22	3841521
2010-04-28	39.55	40.63	39.55	39.98	1745177
2010-04-29	40.61	41.34	40.37	41.30	1557607
2010-04-30	41.42	41.49	39.77	39.85	1808208
2010-05-03	40.21	40.73	39.80	40.60	1600695
2010-05-04	39.97	40.29	38.19	38.41	2904620
2010-05-05	38.02	38.34	37.21	37.78	2166267
2010-05-06	37.50	38.29	34.01	36.59	2277861
2010-05-07	36.27	36.57	34.21	35.00	3259546
2010-05-10	36.69	37.86	36.56	37.32	2322261
2010-05-11	36.76	37.90	36.32	36.97	2478014
2010-05-12	37.20	38.73	37.19	38.68	1892750
2010-05-13	38.60	39.19	38.20	38.59	2018468
2010-05-14	38.29	38.30	37.34	38.11	2590222
2010-05-17	38.16	38.62	36.89	37.93	1998023
2010-05-18	38.38	39.01	37.09	37.23	1434491
2010-05-19	36.93	37.12	34.95	35.59	3342228
2010-05-20	34.71	34.78	33.47	33.71	2706545
2010-05-21	33.18	34.96	33.06	34.76	2312003
2010-05-24	34.65	34.68	33.65	33.72	1450243
2010-05-25	33.06	33.60	32.50	33.59	2654442
2010-05-26	33.99	34.53	33.36	33.45	1447079
2010-05-27	34.35	35.09	34.20	35.07	1544629
2010-05-28	35.11	35.11	34.19	34.51	1125583
2010-06-01	34.22	34.63	33.16	33.25	1309009
2010-06-02	33.65	35.19	33.12	35.19	3501510
2010-06-03	35.73	36.30	35.39	36.12	3806826
2010-06-04	34.80	34.96	33.10	33.17	2689394
2010-06-07	32.83	33.06	31.75	31.85	2190656
2010-06-08	32.01	32.64	31.70	32.54	2044890
2010-06-09	32.86	33.87	32.54	32.74	1552474
2010-06-10	33.59	34.05	33.36	34.01	1279426
2010-06-11	33.49	33.88	33.07	33.74	1649435
2010-06-14	34.44	34.70	33.59	33.70	1207306
2010-06-15	34.06	34.60	33.69	34.54	1453060
2010-06-16	34.26	34.93	34.19	34.54	1212031
2010-06-17	34.65	34.69	33.78	34.32	1104767
2010-06-18	34.37	34.46	34.09	34.40	1166101
2010-06-21	34.90	35.40	34.24	34.43	1132478
2010-06-22	34.44	34.88	33.48	33.58	758087
2010-06-23	33.69	33.72	32.61	33.40	1260141
2010-06-24	33.25	33.40	32.43	32.53	1096401
2010-06-25	32.70	32.95	32.20	32.64	1889991
2010-06-28	32.31	32.46	31.88	32.12	1045323
2010-06-29	31.66	31.78	30.20	30.50	1971805
2010-06-30	30.26	30.97	30.06	30.12	1442179
2010-07-01	29.74	29.83	28.85	29.63	2248801
2010-07-02	29.62	29.81	28.93	29.28	1467290
2010-07-06	29.87	30.43	29.42	29.81	1260960
2010-07-07	29.79	30.88	29.69	30.83	1272354
2010-07-08	31.00	31.22	30.43	30.88	1646816
2010-07-09	30.98	31.45	30.64	31.38	820996
2010-07-12	31.16	31.31	30.71	30.88	825356
2010-07-13	31.26	32.12	31.26	31.95	846877
2010-07-14	31.74	31.96	31.44	31.80	930704
2010-07-15	31.79	31.83	30.63	31.18	1395890
2010-07-16	30.83	30.87	29.87	29.91	1301794
2010-07-19	30.34	30.36	29.71	30.17	715682
2010-07-20	29.74	31.14	29.74	31.08	929573
2010-07-21	31.25	31.27	30.36	30.54	1116736
2010-07-22	31.13	32.08	31.13	31.89	879074
2010-07-23	31.89	32.53	31.65	32.48	753126
2010-07-26	32.88	33.06	32.30	33.03	1204569
2010-07-27	32.35	32.35	30.47	30.65	3992723
2010-07-28	30.69	30.74	29.43	29.86	3173227
2010-07-29	30.03	30.07	29.69	29.74	2225222
2010-07-30	29.44	30.36	29.18	30.22	2389854
2010-08-02	30.78	31.16	30.45	31.13	1651320
2010-08-03	30.95	31.17	30.54	30.77	1515225
2010-08-04	30.80	31.05	30.45	30.60	1317994
2010-08-05	30.40	30.73	30.04	30.19	1774647
2010-08-06	29.84	30.36	29.50	30.34	1392855
2010-08-09	30.51	30.56	30.03	30.44	1330483
2010-08-10	29.96	30.30	29.69	30.12	1352522
2010-08-11	29.54	29.54	29.00	29.05	1768634
2010-08-12	28.92	29.26	28.64	29.01	1237337
2010-08-13	28.93	29.34	28.89	29.06	804966
2010-08-16	28.90	29.34	28.72	28.98	958223
2010-08-17	29.32	30.07	29.16	29.47	1292967
2010-08-18	29.40	30.05	29.26	29.79	1147825
2010-08-19	29.62	29.75	29.31	29.57	1369313
2010-08-20	29.31	29.55	29.11	29.26	1481570
2010-08-23	29.51	29.78	29.00	29.01	628026
2010-08-24	28.75	29.15	28.42	29.00	1812819
2010-08-25	28.64	29.11	28.51	28.97	1235215
2010-08-26	29.15	29.43	28.68	28.81	1182832
2010-08-27	29.00	29.40	28.70	29.37	1099967
2010-08-30	29.27	29.58	28.76	28.78	1000131
2010-08-31	28.53	28.92	28.43	28.66	1240719
2010-09-01	29.12	29.80	29.12	29.75	1320029
2010-09-02	29.88	30.54	29.78	30.42	1014740
2010-09-03	30.69	30.98	30.27	30.68	757575
2010-09-07	30.43	31.07	30.43	30.84	1545274
2010-09-08	30.88	30.95	30.50	30.62	1008106
2010-09-09	30.98	31.02	30.31	30.54	600560
2010-09-10	30.64	30.96	30.41	30.45	797776
2010-09-13	30.73	30.91	30.35	30.62	1500519
2010-09-14	30.57	30.57	30.10	30.11	1151213
2010-09-15	30.04	30.30	29.78	29.97	1551277
2010-09-16	29.90	30.06	29.40	29.78	1110045
2010-09-17	30.00	30.07	29.53	29.84	972276
2010-09-20	30.07	30.54	29.88	30.50	987820
2010-09-21	30.51	30.86	30.37	30.59	1061103
2010-09-22	30.58	30.99	30.37	30.63	1009612
2010-09-23	30.34	30.62	30.11	30.24	1105924
2010-09-24	30.70	31.07	30.64	30.92	871715
2010-09-27	30.92	31.57	30.65	31.17	1165613
2010-09-28	31.29	31.31	30.72	31.20	1063011
2010-09-29	31.13	32.12	31.01	31.93	1509181
2010-09-30	32.25	32.46	31.74	31.98	1391422
2010-10-01	32.26	32.75	32.21	32.24	1502754
2010-10-04	32.17	32.33	31.53	31.69	922609
2010-10-05	32.02	33.16	32.02	33.00	1536700
2010-10-06	32.94	33.39	32.85	33.33	1343784
2010-10-07	33.50	33.50	32.62	32.78	2142287
2010-10-08	32.87	33.39	32.75	33.25	685630
2010-10-11	33.29	33.39	32.83	32.93	684485
2010-10-12	32.83	33.02	32.27	32.95	647324
2010-10-13	33.15	33.74	33.03	33.49	994603
2010-10-14	33.54	33.63	32.69	32.99	1031383
2010-10-15	33.19	33.19	32.39	32.54	1181526
2010-10-18	32.61	32.93	32.29	32.79	1120534
2010-10-19	32.30	32.54	31.75	31.93	1239429
2010-10-20	32.05	32.62	32.05	32.42	817005
2010-10-21	32.62	32.87	32.28	32.52	776021
2010-10-22	32.64	32.71	32.26	32.40	536696
2010-10-25	32.65	32.83	32.23	32.28	921292
2010-10-26	32.06	32.43	31.82	32.39	767680
2010-10-27	32.12	32.12	31.20	31.46	1312329
2010-10-28	31.64	32.17	31.56	32.02	1096251
2010-10-29	31.94	32.15	31.77	31.91	957506
2010-11-01	32.09	32.57	31.96	32.16	676851
2010-11-02	32.54	32.88	32.43	32.75	795699
2010-11-03	32.78	32.81	32.07	32.69	741737
2010-11-04	33.03	33.99	33.01	33.97	1225577
2010-11-05	33.96	35.17	33.81	35.11	1900949
2010-11-08	34.88	35.39	34.83	35.34	1236171
2010-11-09	35.40	35.72	34.93	35.21	1105580
2010-11-10	35.28	35.35	34.82	35.32	794562
2010-11-11	34.90	35.34	34.83	35.15	965633
2010-11-12	34.91	35.16	34.35	34.48	971430
2010-11-15	34.59	35.04	34.59	34.77	1064051
2010-11-16	34.09	34.41	32.81	33.02	2190468
2010-11-17	33.08	33.89	33.02	33.26	1463504
2010-11-18	33.72	34.83	33.63	33.78	1844411
2010-11-19	33.79	34.01	33.12	33.33	1522247
2010-11-22	33.20	33.20	32.21	32.74	2881302
2010-11-23	32.43	32.49	31.82	32.24	2702670
2010-11-24	32.72	32.95	32.52	32.75	985783
2010-11-26	32.34	32.50	32.15	32.16	548331
2010-11-29	31.69	32.31	30.90	32.13	1818916
2010-11-30	31.74	32.08	31.54	31.82	1158802
2010-12-01	32.40	32.64	32.34	32.51	1005871
2010-12-02	32.48	33.75	32.36	33.59	1566163
2010-12-03	33.40	34.16	33.21	34.12	1133679
2010-12-06	34.20	34.62	34.12	34.44	1223288
2010-12-07	34.81	34.87	34.19	34.45	1020034
2010-12-08	34.53	34.79	34.46	34.60	1018731
2010-12-09	34.82	34.97	34.60	34.90	917940
2010-12-10	35.03	35.59	34.83	35.42	765113
2010-12-13	35.58	35.82	35.45	35.49	1004527
2010-12-14	35.59	35.96	35.30	35.40	846038
2010-12-15	35.45	35.69	34.69	34.76	984422
2010-12-16	34.74	35.11	34.54	35.11	781359
2010-12-17	35.06	36.02	34.91	35.97	1463884
2010-12-20	36.06	36.38	35.96	36.16	1405877
2010-12-21	36.35	36.53	36.26	36.49	878559
2010-12-22	36.66	39.64	36.59	38.28	4111297
2010-12-23	38.26	38.33	37.29	37.87	1434412
2010-12-27	37.65	37.86	37.44	37.83	478882
2010-12-28	37.88	38.16	37.56	37.91	584909
2010-12-29	38.02	38.31	37.99	38.11	454896
2010-12-30	37.97	38.18	37.91	38.00	318596
2010-12-31	37.87	38.11	37.77	37.89	491105
2011-01-03	38.19	39.16	37.95	38.83	1109137
2011-01-04	38.84	38.88	37.99	38.05	1286628
2011-01-05	37.93	38.06	37.44	37.59	1276226
2011-01-06	37.59	38.01	37.52	37.74	1198528
2011-01-07	37.81	38.10	37.12	37.41	857033
2011-01-10	37.71	37.97	37.45	37.92	1768464
2011-01-11	38.16	38.97	37.92	38.93	1914546
2011-01-12	39.17	40.32	39.17	40.23	2268656
2011-01-13	40.12	40.50	39.83	40.29	1367797
2011-01-14	40.26	46.05	40.26	42.16	2963974
2011-01-18	41.91	42.31	41.56	42.28	1203172
2011-01-19	42.20	42.49	40.93	41.40	1498465
2011-01-20	41.46	41.49	40.39	40.76	1499429
2011-01-21	41.21	41.61	40.69	41.09	1267090
2011-01-24	41.29	42.13	41.03	41.59	1211204
2011-01-25	40.00	40.93	39.73	40.90	2682393
2011-01-26	42.21	43.90	42.21	43.81	4299211
2011-01-27	43.69	43.69	42.35	43.06	1143171
2011-01-28	43.15	43.39	41.25	41.28	1581966
2011-01-31	41.38	42.71	41.11	42.45	1351525
2011-02-01	43.06	43.53	42.96	43.41	1175443
2011-02-02	43.07	43.46	42.79	43.08	908985
2011-02-03	42.88	43.04	42.10	42.85	784454
2011-02-04	42.97	43.14	42.57	43.06	1278209
2011-02-07	43.09	43.95	43.09	43.75	782531
2011-02-08	43.70	43.80	43.12	43.64	1193547
2011-02-09	43.36	43.43	42.12	42.54	1282590
2011-02-10	42.21	42.94	42.16	42.85	861752
2011-02-11	42.52	43.14	42.46	43.09	755616
2011-02-14	43.12	43.31	42.83	42.86	1072307
2011-02-15	42.71	42.71	41.92	41.93	1051040
2011-02-16	42.16	42.83	42.13	42.73	929054
2011-02-17	42.63	43.06	42.31	42.98	773122
2011-02-18	42.97	42.97	42.22	42.60	782307
2011-02-22	42.14	42.14	40.46	40.57	1503350
2011-02-23	40.39	40.84	38.98	40.06	2287832
2011-02-24	39.96	40.91	39.63	40.35	1274027
2011-02-25	40.54	41.16	40.51	41.05	879654
2011-02-28	41.19	41.43	40.78	41.37	906036
2011-03-01	41.49	41.54	40.67	40.93	1990278
2011-03-02	40.76	41.85	40.76	41.20	1842644
2011-03-03	41.77	42.02	41.53	41.99	1698217
2011-03-04	41.92	42.02	40.73	40.99	2026663
2011-03-07	41.16	41.17	39.59	39.78	2350412
2011-03-08	40.12	40.59	39.65	40.20	753300
2011-03-09	40.02	40.49	39.67	40.13	855292
2011-03-10	39.47	39.64	38.88	38.93	1308276
2011-03-11	38.93	40.62	38.92	40.56	1454891
2011-03-14	40.04	40.82	39.66	40.33	1776071
2011-03-15	38.88	40.48	38.88	40.15	1336449
2011-03-16	39.95	40.25	38.74	39.25	1261789
2011-03-17	40.18	40.43	39.48	39.69	1251880
2011-03-18	40.78	40.78	40.07	40.21	1005131
2011-03-21	40.92	41.01	40.50	40.83	1241346
2011-03-22	40.80	40.80	39.54	39.77	1524903
2011-03-23	39.57	39.95	39.11	39.71	744333
2011-03-24	39.97	40.30	39.54	40.13	648016
2011-03-25	40.23	40.61	40.02	40.27	652541
2011-03-28	40.31	40.44	39.86	39.87	806477
2011-03-29	40.62	40.91	40.31	40.78	1434134
2011-03-30	40.96	42.37	40.87	42.21	1931628
2011-03-31	42.15	42.55	41.94	42.50	1299863
2011-04-01	42.84	43.34	42.36	42.59	1318674
2011-04-04	42.65	42.84	42.29	42.82	975132
2011-04-05	42.74	43.22	42.44	42.92	1309382
2011-04-06	43.03	43.38	42.57	42.95	927453
2011-04-07	42.84	43.08	42.53	42.59	866783
2011-04-08	43.02	43.02	41.57	41.81	760740
2011-04-11	41.75	41.75	40.88	41.06	1200086
2011-04-12	40.60	40.91	39.83	39.93	1392807
2011-04-13	40.32	40.37	39.50	39.64	1530274
2011-04-14	39.44	39.88	39.27	39.78	994889
2011-04-15	39.84	41.12	39.83	40.98	1822432
2011-04-18	40.54	40.54	39.56	39.99	1375838
2011-04-19	40.18	41.09	40.18	40.70	1262588
2011-04-20	41.48	41.60	41.07	41.54	1702106
2011-04-21	41.86	42.45	41.67	42.44	1239214
2011-04-25	42.44	42.59	41.93	42.43	1445132
2011-04-26	42.26	42.80	40.69	40.93	2830352
2011-04-27	41.19	41.38	40.15	40.78	1830255
2011-04-28	40.54	40.69	40.12	40.36	1516878
2011-04-29	40.36	41.15	40.31	41.00	1039690
2011-05-02	41.22	41.48	40.12	40.22	1401346
2011-05-03	40.01	40.09	39.62	39.86	1571878
2011-05-04	39.79	39.89	38.78	39.01	1685919
2011-05-05	38.55	39.20	38.11	38.69	2451218
2011-05-06	39.36	39.86	38.66	38.88	1503474
2011-05-09	38.88	39.78	38.82	39.50	1155964
2011-05-10	39.73	40.23	39.49	40.17	1375766
2011-05-11	40.02	40.12	39.33	39.58	1261410
2011-05-12	39.33	39.61	38.64	39.14	1186676
2011-05-13	38.99	39.25	38.29	38.50	1134903
2011-05-16	38.83	38.83	38.13	38.22	1453900
2011-05-17	37.94	38.01	37.31	37.77	1883999
2011-05-18	38.03	38.45	37.74	38.32	1215033
2011-05-19	38.60	39.05	38.36	38.95	1757992
2011-05-20	38.96	38.96	38.14	38.22	1401886
2011-05-23	37.78	37.78	36.60	36.80	2086153
2011-05-24	37.05	37.17	36.36	36.48	1585536
2011-05-25	36.27	37.23	36.21	36.87	1457187
2011-05-26	36.81	37.30	36.52	37.12	1285075
2011-05-27	37.31	37.83	37.23	37.50	1100121
2011-05-31	37.91	38.07	37.56	38.07	1188267
2011-06-01	37.89	38.07	36.35	36.40	1493217
2011-06-02	36.41	37.10	36.21	36.45	1533855
2011-06-03	35.88	36.35	35.68	35.92	1363968
2011-06-06	35.78	35.91	35.11	35.25	1363145
2011-06-07	35.52	35.52	35.06	35.07	1526624
2011-06-08	34.93	35.04	34.62	34.75	964142
2011-06-09	34.83	35.12	34.62	34.87	669095
2011-06-10	34.62	34.78	34.09	34.31	826451
2011-06-13	34.34	34.45	33.78	34.18	664771
2011-06-14	34.64	35.35	34.50	35.21	1361009
2011-06-15	34.78	34.95	34.00	34.03	973223
2011-06-16	34.04	34.34	33.73	34.00	1192086
2011-06-17	34.42	34.59	33.69	33.84	1125243
2011-06-20	33.65	34.31	33.50	34.11	1023851
2011-06-21	34.35	34.77	34.30	34.65	1128233
2011-06-22	34.52	34.98	34.47	34.51	861907
2011-06-23	33.90	34.71	33.57	34.64	1060269
2011-06-24	34.65	34.89	33.74	33.78	1485788
2011-06-27	33.71	34.06	33.64	33.88	674865
2011-06-28	34.10	34.78	33.93	34.72	780410
2011-06-29	34.83	35.20	34.59	35.00	834317
2011-06-30	35.16	35.92	35.06	35.74	1080666
2011-07-01	35.74	35.98	35.45	35.83	924526
2011-07-05	35.80	35.84	35.38	35.58	666129
2011-07-06	35.50	35.83	35.02	35.64	829998
2011-07-07	36.09	36.33	35.93	36.09	864883
2011-07-08	35.49	36.00	35.31	35.93	1159851
2011-07-11	35.35	35.36	34.39	34.41	1298251
2011-07-12	34.34	34.98	34.16	34.21	1553084
2011-07-13	34.44	34.99	34.26	34.36	1528275
2011-07-14	34.45	34.78	34.00	34.08	1251665
2011-07-15	34.13	34.35	33.74	34.35	1113025
2011-07-18	34.15	34.20	33.54	33.83	901841
2011-07-19	34.07	34.27	33.68	34.26	1307239
2011-07-20	34.40	34.63	34.14	34.41	877665
2011-07-21	34.67	35.55	34.49	35.50	1112008
2011-07-22	35.35	35.49	34.97	35.38	940568
2011-07-25	34.73	35.88	34.73	35.54	1125816
2011-07-26	35.36	35.68	33.75	34.07	1621515
2011-07-27	33.82	33.82	32.68	32.93	1431833
2011-07-28	33.00	33.16	32.22	32.36	1368686
2011-07-29	32.07	32.74	31.82	32.35	1419328
2011-08-01	32.77	32.92	31.61	32.12	1330292
2011-08-02	31.87	32.38	31.17	31.17	2015118
2011-08-03	31.15	31.58	30.32	31.47	2249565
2011-08-04	30.85	30.86	29.74	29.76	3549095
2011-08-05	30.47	30.67	28.69	29.45	3205547
2011-08-08	28.55	28.97	26.56	27.38	4910586
2011-08-09	27.83	28.59	26.65	28.51	4432540
2011-08-10	27.77	28.91	27.30	27.54	3449177
2011-08-11	27.88	29.59	27.59	29.12	2473453
2011-08-12	29.50	29.69	28.76	29.12	1456130
2011-08-15	29.42	29.83	29.36	29.79	1826533
2011-08-16	29.26	29.53	28.77	29.04	1344406
2011-08-17	29.26	29.66	28.61	28.88	1215737
2011-08-18	27.94	27.97	26.62	26.91	1758137
2011-08-19	26.53	27.71	26.19	26.35	2869194
2011-08-22	27.13	27.13	26.50	26.66	1639837
2011-08-23	26.76	27.92	26.40	27.90	1447560
2011-08-24	27.70	28.99	27.70	28.90	1520479
2011-08-25	29.05	29.26	28.08	28.20	1742370
2011-08-26	27.92	29.32	27.66	29.13	1517350
2011-08-29	29.50	29.97	29.34	29.97	1144249
2011-08-30	29.77	30.93	29.59	30.69	1305877
2011-08-31	30.97	31.44	30.47	30.78	1168761
2011-09-01	30.72	31.10	30.16	30.21	996930
2011-09-02	29.34	29.59	28.74	28.95	852033
2011-09-06	27.81	29.29	27.74	29.04	1251117
2011-09-07	29.59	30.92	29.58	30.67	1259317
2011-09-08	30.26	30.70	29.88	30.01	1019176
2011-09-09	29.64	29.77	28.81	29.12	1249350
2011-09-12	28.73	29.32	28.18	28.80	1751931
2011-09-13	28.84	29.68	28.80	29.48	1220837
2011-09-14	29.60	30.16	28.83	29.77	1282511
2011-09-15	30.09	30.47	29.72	30.39	876992
2011-09-16	30.53	30.59	29.85	30.20	1123517
2011-09-19	29.63	29.63	28.94	29.41	923592
2011-09-20	29.58	30.01	28.89	28.92	1219881
2011-09-21	28.92	29.21	27.99	28.02	1470876
2011-09-22	27.07	27.94	26.40	26.87	3126944
2011-09-23	26.64	28.10	26.61	27.90	1737228
2011-09-26	28.28	28.53	27.59	28.50	1516677
2011-09-27	29.32	29.69	28.59	28.79	1339663
2011-09-28	28.92	29.18	27.83	27.94	1228338
2011-09-29	28.66	29.08	27.78	28.60	1146926
2011-09-30	28.05	28.26	26.64	26.69	2844997
2011-10-03	26.48	27.25	25.78	26.07	3254454
2011-10-04	25.72	27.69	25.40	27.65	3732790
2011-10-05	27.78	28.32	27.25	28.14	1693185
2011-10-06	28.08	28.93	27.83	28.91	1399736
2011-10-07	29.04	29.11	27.66	28.24	1500000
2011-10-10	28.90	29.62	28.85	29.53	966217
2011-10-11	29.14	30.41	29.12	30.22	1435895
2011-10-12	30.48	31.36	30.20	30.96	1310080
2011-10-13	30.60	30.97	30.12	30.80	1050363
2011-10-14	31.29	31.40	30.93	31.25	1075047
2011-10-17	31.03	31.03	29.97	30.07	822471
2011-10-18	30.12	31.12	29.69	30.75	1558265
2011-10-19	30.85	30.96	29.98	30.11	1229924
2011-10-20	30.02	30.31	29.35	30.11	1216634
2011-10-21	30.54	31.39	30.35	31.37	1259992
2011-10-24	31.42	32.16	31.26	32.12	1278184
2011-10-25	31.84	32.18	31.00	31.41	976157
2011-10-26	32.03	32.28	31.12	32.05	1334610
2011-10-27	33.03	34.28	32.64	33.66	1526533
2011-10-28	33.68	34.45	33.35	33.38	1955840
2011-10-31	32.91	32.99	32.04	32.07	1799814
2011-11-01	30.96	31.89	30.67	31.46	1806064
2011-11-02	31.70	32.69	31.40	32.48	1360434
2011-11-03	33.04	33.77	32.50	33.67	1649490
2011-11-04	33.04	33.16	32.21	32.43	1753938
2011-11-07	32.40	32.66	31.54	32.27	1374076
2011-11-08	32.59	33.07	32.07	33.01	1097922
2011-11-09	31.98	32.17	31.06	31.21	2024281
2011-11-10	31.69	31.90	31.06	31.31	1521247
2011-11-11	31.83	32.50	31.70	32.20	1479583
2011-11-14	31.97	32.02	31.24	31.52	1545758
2011-11-15	31.59	34.53	31.52	34.02	4262988
2011-11-16	33.65	35.22	33.43	34.07	3322051
2011-11-17	34.04	34.64	33.39	33.74	2281368
2011-11-18	33.87	34.32	33.52	33.63	1293107
2011-11-21	32.94	33.04	32.21	32.78	1413502
2011-11-22	32.77	33.09	32.44	32.73	1313710
2011-11-23	32.28	32.46	31.75	31.81	2179394
2011-11-25	31.40	32.28	31.40	31.83	700870
2011-11-28	32.95	33.35	32.52	32.93	1436123
2011-11-29	32.96	33.38	32.64	32.92	1488903
2011-11-30	34.29	34.54	33.88	34.33	1552408
2011-12-01	34.19	34.40	33.97	34.11	1153386
2011-12-02	34.59	35.39	34.46	34.75	1951032
2011-12-05	35.33	35.62	34.99	35.25	1477353
2011-12-06	35.40	35.60	34.90	35.21	1247338
2011-12-07	35.00	35.54	34.91	35.34	1540711
2011-12-08	35.07	35.21	34.42	34.54	1567734
2011-12-09	34.55	35.38	34.37	35.15	1039792
2011-12-12	34.55	34.58	34.12	34.47	1013592
2011-12-13	34.78	34.95	33.38	33.63	1446399
2011-12-14	33.32	33.40	32.51	32.85	1483473
2011-12-15	33.42	33.58	32.73	32.90	1480175
2011-12-16	33.22	33.67	32.75	32.90	1666945
2011-12-19	33.16	33.19	31.73	31.84	1134466
2011-12-20	32.50	33.60	32.50	33.27	1649735
2011-12-21	33.22	33.27	32.40	33.15	1246244
2011-12-22	33.32	33.85	33.12	33.63	1441195
2011-12-23	33.67	33.81	33.02	33.79	852497
2011-12-27	33.64	34.19	33.54	33.96	730043
2011-12-28	33.95	34.00	33.05	33.17	953251
2011-12-29	33.33	33.83	33.27	33.77	935425
2011-12-30	33.73	33.88	33.51	33.54	921605
2012-01-03	34.37	34.75	34.12	34.29	1103793
2012-01-04	34.07	34.34	33.76	34.31	1046486
2012-01-05	34.00	34.27	33.61	34.12	928526
2012-01-06	34.10	34.17	33.78	34.02	814251
2012-01-09	34.01	34.13	33.50	33.59	1045251
2012-01-10	33.88	34.46	33.84	34.45	1090628
2012-01-11	34.26	34.73	34.09	34.14	992585
2012-01-12	34.19	36.02	34.19	35.93	2004288
2012-01-13	35.64	35.83	35.10	35.54	1476372
2012-01-17	35.88	36.26	35.69	36.07	1022905
2012-01-18	35.96	36.70	35.85	36.56	856059
2012-01-19	36.84	37.78	36.81	37.32	1192694
2012-01-20	37.36	37.60	37.24	37.43	981617
2012-01-23	37.49	38.01	37.31	37.44	1103328
2012-01-24	37.17	37.63	36.90	37.63	724228
2012-01-25	37.54	38.38	37.34	38.27	1339880
2012-01-26	37.54	38.02	37.07	37.42	2272231
2012-01-27	37.33	37.67	37.12	37.35	1014224
2012-01-30	36.94	37.07	36.41	37.03	1101120
2012-01-31	37.39	37.54	36.62	36.99	813257
2012-02-01	37.41	38.35	37.33	38.22	1016679
2012-02-02	38.26	38.52	38.03	38.12	797082
2012-02-03	38.37	39.19	38.22	39.02	1436046
2012-02-06	38.83	38.90	38.17	38.45	851673
2012-02-07	38.24	38.32	37.76	38.13	720109
2012-02-08	38.12	38.20	37.60	37.88	572466
2012-02-09	37.94	38.48	37.85	38.34	564912
2012-02-10	37.81	38.08	37.45	37.89	666962
2012-02-13	38.21	38.29	37.53	38.26	921193
2012-02-14	38.07	38.24	37.79	38.01	949168
2012-02-15	38.07	38.07	36.73	36.88	1231714
2012-02-16	37.01	37.69	36.99	37.59	645942
2012-02-17	37.83	38.02	37.62	37.64	601446
2012-02-21	37.88	38.19	37.63	37.70	995529
2012-02-22	37.56	37.56	36.81	36.99	912306
2012-02-23	37.20	39.48	36.87	39.35	2214253
2012-02-24	39.42	39.81	38.93	39.00	1496401
2012-02-27	38.78	39.12	38.39	38.88	860046
2012-02-28	38.84	38.97	38.46	38.83	943764
2012-02-29	38.84	39.16	38.12	38.20	830510
2012-03-01	38.45	39.13	38.34	39.07	1193826
2012-03-02	39.10	39.16	38.86	38.99	1298441
2012-03-05	38.87	39.30	38.64	38.69	1566635
2012-03-06	38.06	38.06	36.84	37.05	1209926
2012-03-07	37.02	37.27	36.80	37.03	1088070
2012-03-08	37.40	37.54	36.78	37.31	725849
2012-03-09	37.35	37.81	37.29	37.52	465436
2012-03-12	37.59	37.97	37.12	37.23	639347
2012-03-13	37.61	38.35	37.45	38.35	627945
2012-03-14	38.35	38.46	37.73	37.83	890247
2012-03-15	37.89	38.86	37.69	38.73	1075654
2012-03-16	38.75	39.08	38.72	38.75	881917
2012-03-19	38.54	38.95	38.33	38.73	642819
2012-03-20	38.33	38.35	37.69	37.87	842084
2012-03-21	38.05	38.21	37.74	37.96	650885
2012-03-22	37.63	37.63	36.61	37.04	1015770
2012-03-23	37.16	37.21	36.39	37.11	1061011
2012-03-26	37.59	38.38	37.46	38.31	1236767
2012-03-27	38.29	38.54	38.02	38.40	1796892
2012-03-28	38.28	38.29	37.03	37.55	1196759
2012-03-29	37.22	37.34	36.73	37.07	967075
2012-03-30	37.30	37.58	36.67	36.67	1629467
2012-04-02	36.54	37.19	36.23	36.98	1141516
2012-04-03	36.83	37.11	36.63	36.97	798608
2012-04-04	36.59	36.78	36.31	36.31	961313
2012-04-05	36.11	36.48	35.95	36.17	900863
2012-04-09	35.34	35.62	35.15	35.55	1403075
2012-04-10	34.94	35.46	34.62	34.64	1110098
2012-04-11	35.27	35.45	34.83	35.26	790997
2012-04-12	35.31	36.15	35.25	36.08	739918
2012-04-13	35.93	35.98	35.36	35.45	1171839
2012-04-16	35.64	36.11	35.48	35.77	1407141
2012-04-17	36.14	36.84	36.02	36.57	818256
2012-04-18	36.36	36.44	35.96	36.25	818168
2012-04-19	36.21	36.50	35.36	35.69	723984
2012-04-20	35.83	36.09	35.54	35.69	1045272
2012-04-23	35.11	35.33	34.86	35.28	705337
2012-04-24	35.35	35.69	35.20	35.44	681889
2012-04-25	35.93	36.23	35.59	36.00	785909
2012-04-26	35.90	36.36	35.67	36.22	715693
2012-04-27	36.45	37.14	36.06	36.86	1178234
2012-04-30	36.69	36.73	36.02	36.22	987693
2012-05-01	33.99	34.77	33.65	34.59	3340572
2012-05-02	34.44	34.71	33.94	34.54	1510102
2012-05-03	34.50	34.50	33.54	33.81	2180973
2012-05-04	33.51	33.72	32.40	32.69	1822717
2012-05-07	32.61	33.01	32.29	32.47	1054191
2012-05-08	32.24	32.43	31.64	32.35	1158407
2012-05-09	31.53	32.71	31.50	32.47	1497242
2012-05-10	32.87	33.03	32.10	32.21	1156397
2012-05-11	31.99	32.53	31.83	32.12	757058
2012-05-14	31.61	31.95	31.58	31.61	666052
2012-05-15	31.32	31.75	30.97	31.07	1284414
2012-05-16	31.38	31.49	30.69	30.69	1552942
2012-05-17	30.70	30.87	30.12	30.12	1473533
2012-05-18	30.31	30.38	29.75	29.87	1188360
2012-05-21	29.83	30.70	29.83	30.54	1153983
2012-05-22	30.69	30.88	29.96	30.18	1051701
2012-05-23	29.88	30.64	29.62	30.57	1041207
2012-05-24	30.61	30.71	30.16	30.60	932937
2012-05-25	30.58	30.83	30.41	30.54	729461
2012-05-29	30.83	31.16	30.76	30.94	828495
2012-05-30	30.53	30.53	29.71	29.83	1216221
2012-05-31	29.81	29.84	29.06	29.35	1846539
2012-06-01	28.74	29.26	28.74	28.88	1603535
2012-06-04	28.92	29.02	28.27	28.43	1452785
2012-06-05	28.31	29.41	28.30	29.40	1367087
2012-06-06	29.73	30.35	29.61	30.12	840944
2012-06-07	30.59	31.05	29.87	29.93	813371
2012-06-08	29.73	30.13	29.44	30.12	1152771
2012-06-11	30.48	30.52	29.37	29.40	777327
2012-06-12	29.46	29.74	29.14	29.64	1237898
2012-06-13	29.55	29.55	29.02	29.21	1065791
2012-06-14	29.26	29.55	29.09	29.40	948810
2012-06-15	29.55	29.72	29.23	29.70	976715
2012-06-18	29.46	29.79	29.34	29.68	583296
2012-06-19	29.75	30.40	29.75	30.34	990130
2012-06-20	30.10	30.34	29.45	29.88	903790
2012-06-21	29.95	30.04	28.98	29.02	1041236
2012-06-22	29.19	29.38	28.99	29.26	859292
2012-06-25	28.84	29.00	27.78	28.51	1669876
2012-06-26	28.53	28.98	28.45	28.84	1399610
2012-06-27	29.02	29.73	28.95	29.68	750117
2012-06-28	29.35	30.23	29.27	30.19	946071
2012-06-29	30.85	31.29	30.59	31.29	1205844
2012-07-02	31.35	31.50	30.91	31.12	773246
2012-07-03	31.08	31.85	31.02	31.77	321950
2012-07-05	31.65	31.82	31.32	31.39	534823
2012-07-06	30.96	31.14	30.75	31.00	530230
2012-07-09	30.90	31.16	30.74	31.10	471036
2012-07-10	31.27	31.46	30.40	30.63	883724
2012-07-11	30.73	30.73	30.17	30.35	712578
2012-07-12	30.14	30.33	29.88	30.13	884604
2012-07-13	30.16	30.92	30.15	30.78	545417
2012-07-16	30.69	30.73	30.19	30.64	617807
2012-07-17	30.79	31.07	30.44	30.94	422607
2012-07-18	30.80	31.96	30.80	31.74	734388
2012-07-19	31.69	32.24	31.40	32.03	1022082
2012-07-20	31.64	31.85	31.26	31.31	967346
2012-07-23	30.57	30.99	30.12	30.81	589763
2012-07-24	30.88	30.94	29.81	30.08	581140
2012-07-25	30.31	30.70	30.04	30.26	740005
2012-07-26	30.88	31.19	30.81	31.12	1392580
2012-07-27	31.32	32.85	31.14	32.60	1305490
2012-07-30	33.52	33.52	32.30	32.40	1579273
2012-07-31	32.27	32.59	31.79	31.88	1262005
2012-08-01	32.12	32.21	31.48	31.69	1467764
2012-08-02	31.50	31.85	31.12	31.68	755584
2012-08-03	32.39	32.55	32.09	32.22	884057
2012-08-06	32.36	32.81	32.36	32.51	677880
2012-08-07	32.53	33.06	32.48	32.50	880937
2012-08-08	32.41	32.76	32.21	32.73	515181
2012-08-09	32.68	33.02	32.68	32.78	349291
2012-08-10	32.61	32.77	32.07	32.51	549326
2012-08-13	32.41	32.77	32.12	32.38	378000
2012-08-14	32.78	33.24	32.49	32.64	665966
2012-08-15	32.52	33.21	32.52	33.17	682542
2012-08-16	33.12	33.88	32.97	33.78	618507
2012-08-17	33.83	33.93	33.52	33.88	945854
2012-08-20	33.76	33.98	33.52	33.84	405552
2012-08-21	33.99	34.54	33.92	34.12	878916
2012-08-22	34.04	34.06	33.48	33.64	753050
2012-08-23	33.56	33.93	33.30	33.50	632274
2012-08-24	33.34	33.53	33.06	33.39	808257
2012-08-27	33.47	33.67	33.08	33.14	667349
2012-08-28	33.34	33.34	32.78	32.96	810538
2012-08-29	32.99	33.02	32.50	32.84	392388
2012-08-30	32.59	32.64	32.19	32.39	372578
2012-08-31	32.63	33.03	32.52	32.68	508095
2012-09-04	32.64	32.82	32.07	32.63	680857
2012-09-05	32.60	32.93	32.42	32.60	409369
2012-09-06	32.88	33.69	32.88	33.55	591700
2012-09-07	33.20	33.80	33.08	33.22	1227578
2012-09-10	33.07	33.93	33.02	33.69	799895
2012-09-11	33.74	34.47	33.68	34.44	823521
2012-09-12	34.47	34.71	34.22	34.41	594159
2012-09-13	34.42	35.33	34.03	35.21	722004
2012-09-14	35.30	36.28	35.30	35.80	727465
2012-09-17	35.69	35.72	35.19	35.67	641452
2012-09-18	35.59	35.78	35.46	35.67	457366
2012-09-19	35.66	35.95	35.50	35.54	835784
2012-09-20	35.29	35.34	34.67	35.27	840222
2012-09-21	35.54	35.55	35.35	35.35	1326374
2012-09-24	34.74	35.53	34.74	35.36	814491
2012-09-25	35.39	35.39	33.90	33.93	1030533
2012-09-26	33.97	34.02	33.24	33.64	1092043
2012-09-27	33.77	33.93	33.52	33.77	562395
2012-09-28	33.54	33.59	33.07	33.41	759297
2012-10-01	33.50	34.15	33.37	33.55	679346
2012-10-02	33.88	34.11	33.59	33.91	1127667
2012-10-03	33.96	34.18	33.45	33.68	621821
2012-10-04	33.90	34.05	33.76	33.90	608834
2012-10-05	34.12	34.51	33.93	34.06	558704
2012-10-08	33.91	33.91	33.64	33.75	481947
2012-10-09	33.59	33.78	32.96	33.02	831991
2012-10-10	33.03	33.05	32.64	32.88	514043
2012-10-11	33.12	33.19	32.81	33.00	894410
2012-10-12	33.10	33.34	32.90	33.02	770430
2012-10-15	33.06	33.08	32.51	33.07	754237
2012-10-16	33.26	33.66	33.11	33.62	634976
2012-10-17	33.69	33.99	33.67	33.83	407113
2012-10-18	33.75	34.09	33.65	33.81	577101
2012-10-19	33.63	33.63	32.61	32.74	944507
2012-10-22	32.64	32.95	32.36	32.67	652328
2012-10-23	31.96	32.37	31.93	32.14	627568
2012-10-24	32.37	32.47	31.90	31.98	460826
2012-10-25	32.26	32.47	31.64	32.13	626047
2012-10-26	32.12	32.47	31.66	31.76	566925
2012-10-31	32.02	32.97	31.88	31.89	991957
2012-11-01	31.98	32.83	31.88	32.63	991378
2012-11-02	32.45	32.45	31.79	32.04	1760620
2012-11-05	31.82	32.92	31.82	32.83	1060144
2012-11-06	32.99	33.96	32.85	33.86	1218203
2012-11-07	33.08	33.28	32.41	32.80	1069227
2012-11-08	32.87	32.93	32.05	32.21	1481340
2012-11-09	32.19	32.61	32.14	32.23	753671
2012-11-12	32.35	32.74	32.15	32.47	948225
2012-11-13	32.25	32.88	31.82	32.23	957077
2012-11-14	32.30	32.50	31.94	32.06	890960
2012-11-15	32.07	32.43	31.97	32.25	1577177
2012-11-16	32.25	32.39	31.92	32.19	1053261
2012-11-19	32.54	32.83	32.31	32.81	889181
2012-11-20	32.84	32.93	32.52	32.59	667032
2012-11-21	32.69	33.03	32.51	32.90	796032
2012-11-23	33.06	33.37	33.00	33.37	358248
2012-11-26	33.38	33.93	33.29	33.92	862967
2012-11-27	33.83	34.09	33.57	33.70	654693
2012-11-28	33.43	33.68	32.83	33.57	1011332
2012-11-29	33.82	34.00	33.55	33.89	580650
2012-11-30	33.99	34.03	33.61	33.83	824012
2012-12-03	34.12	34.21	33.50	33.57	674695
2012-12-04	33.32	34.10	33.32	33.97	600518
2012-12-05	34.01	34.39	33.60	34.14	694618
2012-12-06	34.10	34.35	33.70	34.35	864780
2012-12-07	34.42	34.81	33.90	34.80	835299
2012-12-10	34.71	34.93	34.65	34.84	699808
2012-12-11	35.03	35.20	34.88	35.06	856059
2012-12-12	35.22	35.31	34.79	34.83	720031
2012-12-13	34.78	34.88	34.34	34.48	702533
2012-12-14	34.29	34.72	34.03	34.16	840836
2012-12-17	34.39	34.78	34.34	34.74	1233631
2012-12-18	34.88	35.52	34.78	35.46	927578
2012-12-19	35.38	35.73	35.16	35.18	1138057
2012-12-20	35.27	36.00	35.17	35.98	903043
2012-12-21	35.50	35.65	35.25	35.46	1080648
2012-12-24	35.33	35.49	35.24	35.39	307310
2012-12-26	35.45	35.57	35.07	35.21	629259
2012-12-27	35.16	35.16	34.34	35.00	716422
2012-12-28	34.64	34.88	34.48	34.49	514486
2012-12-31	34.40	35.22	34.30	35.18	634677
2013-01-02	35.96	36.17	35.78	36.16	876798
2013-01-03	36.11	36.36	35.89	35.98	623386
2013-01-04	36.13	36.37	36.00	36.30	514809
2013-01-07	36.20	36.50	35.99	36.40	557918
2013-01-08	36.36	36.58	36.22	36.52	739680
2013-01-09	36.58	36.77	36.41	36.72	466807
2013-01-10	36.93	37.46	36.90	37.35	875496
2013-01-11	37.41	37.41	36.84	37.15	576288
2013-01-14	37.26	37.26	36.78	37.12	587756
2013-01-15	36.94	37.72	36.91	37.64	717199
2013-01-16	37.50	37.59	37.33	37.50	562659
2013-01-17	37.69	38.16	37.69	38.06	852424
2013-01-18	38.16	38.16	37.58	38.06	707548
2013-01-22	37.97	38.71	37.56	38.69	968113
2013-01-23	38.54	38.73	38.18	38.30	814262
2013-01-24	38.43	39.05	38.36	38.87	951115
2013-01-25	39.15	40.83	38.87	40.05	2787687
2013-01-28	40.14	40.40	40.00	40.27	755685
2013-01-29	40.28	40.78	40.23	40.42	894426
2013-01-30	40.43	40.46	39.67	39.70	1021578
2013-01-31	39.65	39.85	39.20	39.76	988704
2013-02-01	40.21	40.27	39.80	39.94	1080064
2013-02-04	39.67	39.87	39.50	39.59	717416
2013-02-05	39.76	40.12	39.62	40.08	785431
2013-02-06	39.84	40.13	39.78	40.13	525580
2013-02-07	40.18	40.18	39.57	39.69	790680
2013-02-08	39.72	39.99	39.49	39.73	660554
2013-02-11	39.67	39.88	39.45	39.54	509108
2013-02-12	39.80	39.97	39.56	39.78	682316
2013-02-13	39.99	40.50	39.99	40.24	648038
2013-02-14	40.11	40.67	40.04	40.41	852964
2013-02-15	40.41	40.78	40.16	40.78	1095975
2013-02-19	40.84	41.57	40.78	41.57	1338286
2013-02-20	41.60	41.72	40.81	40.82	1143897
2013-02-21	40.62	40.72	39.70	40.18	978529
2013-02-22	40.39	40.58	40.11	40.58	711554
2013-02-25	40.83	41.00	39.29	39.32	1437542
2013-02-26	39.51	39.59	38.78	39.42	1106748
2013-02-27	39.32	40.26	39.24	40.14	616521
2013-02-28	40.29	40.55	40.05	40.36	924163
2013-03-01	39.87	40.12	39.12	39.67	1311129
2013-03-04	39.54	39.92	39.42	39.91	995528
2013-03-05	40.31	41.45	40.25	41.35	1410215
2013-03-06	41.61	41.89	41.45	41.52	867939
2013-03-07	41.50	41.74	41.39	41.66	889563
2013-03-08	41.98	42.86	41.86	42.83	1213869
2013-03-11	42.85	43.78	42.55	43.14	1521545
2013-03-12	43.16	43.36	42.87	42.97	800347
2013-03-13	43.06	43.55	43.03	43.35	753731
2013-03-14	43.47	44.10	43.43	44.10	979897
2013-03-15	44.09	44.46	44.08	44.39	1140192
2013-03-18	43.79	44.82	43.72	44.67	1237601
2013-03-19	44.60	44.83	44.40	44.78	1888883
2013-03-20	45.01	45.04	44.68	44.78	1549652
2013-03-21	44.47	44.77	44.34	44.58	981991
2013-03-22	44.80	45.04	44.48	45.03	677025
2013-03-25	45.12	45.45	44.50	44.88	660868
2013-03-26	45.05	45.71	44.97	45.71	760025
2013-03-27	45.40	45.90	45.05	45.89	695506
2013-03-28	46.09	46.72	45.64	46.48	1213575
2013-04-01	46.37	46.55	45.46	45.56	884049
2013-04-02	45.85	46.02	44.79	44.91	1188023
2013-04-03	44.83	44.93	43.22	43.42	1596394
2013-04-04	43.51	43.82	43.50	43.79	1070152
2013-04-05	43.21	44.16	42.60	44.09	1134524
2013-04-08	43.95	44.69	43.95	44.61	830244
2013-04-09	44.55	44.63	43.85	44.26	669166
2013-04-10	44.37	44.74	44.15	44.73	832300
2013-04-11	44.71	45.37	44.54	45.15	786033
2013-04-12	44.92	44.95	43.69	43.87	1708754
2013-04-15	43.47	43.47	41.50	41.61	1688577
2013-04-16	42.07	42.88	41.95	42.32	1146966
2013-04-17	41.83	41.91	40.38	40.89	1446370
2013-04-18	41.04	41.26	40.65	40.85	1283033
2013-04-19	41.07	41.49	40.72	41.35	788579
2013-04-22	41.41	42.03	40.59	41.85	722193
2013-04-23	42.08	42.19	41.42	42.19	554167
2013-04-24	42.26	42.90	42.26	42.87	730104
2013-04-25	43.07	43.60	42.88	43.14	582467
2013-04-26	43.09	43.20	42.50	42.69	433155
2013-04-29	42.84	43.41	42.71	43.00	1092182
2013-04-30	41.99	42.67	40.92	41.72	2217220
2013-05-01	41.69	41.80	40.49	40.51	1624062
2013-05-02	40.73	41.30	40.50	41.20	992891
2013-05-03	41.74	42.65	41.74	41.84	1048888
2013-05-06	41.80	42.27	41.65	42.07	814326
2013-05-07	42.10	42.42	41.76	42.23	577299
2013-05-08	42.15	42.75	42.15	42.52	552142
2013-05-09	42.38	42.63	41.64	41.76	1162929
2013-05-10	41.78	42.15	41.61	42.15	757388
2013-05-13	42.07	42.11	41.31	41.49	698957
2013-05-14	41.53	42.45	41.53	42.45	749350
2013-05-15	42.22	43.40	42.22	43.27	899384
2013-05-16	43.02	43.70	42.91	43.60	1121895
2013-05-17	43.70	44.76	43.61	44.70	756776
2013-05-20	44.59	45.88	44.59	45.45	982102
2013-05-21	45.41	45.75	45.02	45.50	643444
2013-05-22	45.47	46.03	44.94	45.10	859130
2013-05-23	44.47	45.68	44.20	45.45	1047175
2013-05-24	45.14	45.53	44.92	45.45	675213
2013-05-28	46.14	46.71	45.94	46.64	850927
2013-05-29	46.31	46.77	45.93	46.33	959549
2013-05-30	46.49	47.40	46.21	47.24	852425
2013-05-31	46.89	47.78	46.57	47.11	977387
2013-06-03	47.24	47.58	46.28	47.44	1322820
2013-06-04	47.41	47.73	46.71	47.02	740757
2013-06-05	46.81	46.88	45.85	46.07	1364656
2013-06-06	46.03	46.40	45.83	46.21	1362138
2013-06-07	46.62	47.23	46.49	47.05	754354
2013-06-10	47.16	47.16	46.66	47.11	711779
2013-06-11	46.06	46.72	45.95	46.33	696098
2013-06-12	46.69	46.89	45.47	45.49	1251493
2013-06-13	45.45	46.03	45.14	45.89	1015074
2013-06-14	45.90	46.55	45.74	46.14	660091
2013-06-17	46.64	47.22	46.30	46.96	732343
2013-06-18	47.00	47.91	46.97	47.75	542186
2013-06-19	47.67	47.78	46.87	46.87	699136
2013-06-20	45.93	46.44	45.69	45.89	911316
2013-06-21	46.26	46.64	45.80	46.16	1268887
2013-06-24	45.68	45.81	45.16	45.26	916884
2013-06-25	45.88	45.99	45.38	45.78	707682
2013-06-26	46.18	46.34	45.11	45.35	957925
2013-06-27	45.76	46.11	45.57	46.03	784546
2013-06-28	45.92	45.98	45.50	45.56	588631
2013-07-01	45.85	46.28	45.68	45.80	524628
2013-07-02	45.69	46.12	44.85	45.14	603232
2013-07-03	44.62	45.47	44.62	45.09	292258
2013-07-05	45.54	45.82	44.80	45.75	356286
2013-07-08	46.00	46.16	45.26	45.39	692679
2013-07-09	45.78	46.77	45.78	46.26	625657
2013-07-10	46.26	46.43	45.66	46.32	504255
2013-07-11	47.02	47.31	46.88	47.12	534671
2013-07-12	47.18	47.75	47.18	47.73	630913
2013-07-15	48.02	48.30	47.64	47.81	579031
2013-07-16	47.94	48.21	47.37	47.52	831749
2013-07-17	47.85	48.21	47.51	47.90	284291
2013-07-18	47.92	49.06	47.85	48.92	429194
2013-07-19	48.97	49.21	48.75	49.19	661739
2013-07-22	49.17	49.42	49.03	49.17	562273
2013-07-23	49.30	49.38	48.84	49.16	458549
2013-07-24	49.23	49.29	48.97	49.08	532052
2013-07-25	48.83	49.70	48.83	49.65	867697
2013-07-26	49.33	50.28	48.58	48.75	1198287
2013-07-29	48.52	48.88	48.06	48.09	1306432
2013-07-30	47.61	49.10	47.11	47.84	1195317
2013-07-31	47.35	49.68	46.49	48.92	1027597
2013-08-01	49.63	50.86	49.59	50.82	1128872
2013-08-02	50.69	51.51	50.50	51.51	1278008
2013-08-05	50.90	51.22	50.41	50.60	1285580
2013-08-06	50.41	50.46	49.08	49.16	1502497
2013-08-07	49.13	49.40	48.79	49.10	790857
2013-08-08	49.35	50.20	49.35	50.12	695491
2013-08-09	50.12	50.45	49.76	50.31	503207
2013-08-12	50.02	50.48	49.87	50.37	409831
2013-08-13	50.39	50.60	49.81	50.40	295674
2013-08-14	50.32	50.73	50.11	50.63	308708
2013-08-15	50.21	50.65	49.97	50.48	802478
2013-08-16	50.40	50.95	50.29	50.76	668453
2013-08-19	50.64	51.00	49.50	49.56	1167471
2013-08-20	49.61	50.11	49.12	49.70	836416
2013-08-21	49.64	49.98	49.41	49.44	737615
2013-08-22	49.64	50.22	49.53	49.88	832516
2013-08-23	49.95	49.95	49.15	49.48	804772
2013-08-26	49.53	49.83	49.33	49.46	494925
2013-08-27	48.88	49.09	48.06	48.14	708007
2013-08-28	48.25	48.62	48.06	48.44	673354
2013-08-29	48.36	48.70	47.92	48.00	626878
2013-08-30	48.04	48.47	47.71	48.16	758307
2013-09-03	49.03	49.04	48.04	48.40	1075721
2013-09-04	48.38	49.12	48.21	48.96	741165
2013-09-05	48.83	49.18	48.74	48.78	746809
2013-09-06	48.93	49.21	47.93	48.00	1212212
2013-09-09	48.77	49.97	48.14	48.29	1187815
2013-09-10	48.65	48.65	48.28	48.35	1371978
2013-09-11	48.02	48.26	47.25	47.61	2061479
2013-09-12	47.63	48.31	47.47	47.98	1049481
2013-09-13	48.13	48.26	47.74	47.85	861163
2013-09-16	48.70	48.81	48.21	48.40	992897
2013-09-17	48.36	48.74	48.19	48.64	751494
2013-09-18	48.59	49.47	48.52	49.32	1117733
2013-09-19	49.52	49.63	49.18	49.36	925212
2013-09-20	49.33	49.46	48.47	48.81	1250982
2013-09-23	48.56	48.73	48.02	48.16	577046
2013-09-24	48.07	48.55	47.94	48.11	660521
2013-09-25	48.07	48.37	47.66	48.16	598680
2013-09-26	48.31	48.50	47.83	48.15	469844
2013-09-27	47.79	48.05	47.62	47.76	482694
2013-09-30	47.28	48.10	47.28	48.08	1077593
2013-10-01	48.10	48.97	47.96	48.44	886435
2013-10-02	48.16	48.63	47.88	48.45	756417
2013-10-03	48.35	48.58	47.00	47.37	715179
2013-10-04	47.40	47.68	47.23	47.55	557584
2013-10-07	47.14	47.55	46.80	47.32	689976
2013-10-08	47.26	47.47	46.26	46.51	744857
2013-10-09	46.57	46.75	46.12	46.38	687637
2013-10-10	46.92	47.41	46.87	47.40	550286
2013-10-11	47.35	48.17	47.34	48.06	485531
2013-10-14	47.72	48.30	47.62	48.22	376219
2013-10-15	48.14	48.18	47.38	47.63	484081
2013-10-16	47.92	48.66	47.61	48.62	1000712
2013-10-17	48.40	49.59	48.35	49.56	848849
2013-10-18	49.76	49.88	49.13	49.27	1132856
2013-10-21	49.26	49.58	49.07	49.56	526184
2013-10-22	49.93	50.26	49.75	50.07	866503
2013-10-23	49.83	49.93	49.15	49.78	534923
2013-10-24	49.87	50.20	49.59	50.16	441760
2013-10-25	50.09	50.27	49.31	50.05	557962
2013-10-28	50.07	50.40	49.72	50.40	655199
2013-10-29	50.41	50.58	50.07	50.54	465150
2013-10-30	50.56	50.56	49.88	50.11	310698
2013-10-31	50.00	50.53	49.69	50.26	660683
2013-11-01	50.24	50.59	49.59	50.35	656501
2013-11-04	50.46	50.92	50.10	50.87	684792
2013-11-05	50.51	51.07	50.03	50.89	975730
2013-11-06	51.07	51.26	50.60	51.24	517546
2013-11-07	51.40	51.45	50.52	50.58	604196
2013-11-08	50.44	51.26	50.31	51.23	462203
2013-11-11	51.23	51.37	51.03	51.28	348245
2013-11-12	51.24	51.37	50.79	51.32	531845
2013-11-13	51.15	52.31	51.11	52.30	779882
2013-11-14	52.37	52.69	51.80	52.44	601179
2013-11-15	52.44	53.00	52.27	52.69	861661
2013-11-18	52.83	53.11	52.54	52.69	1094043
2013-11-19	50.83	51.04	48.93	49.61	2871330
2013-11-20	49.83	50.17	49.45	49.71	1846328
2013-11-21	49.91	50.15	49.42	49.64	879183
2013-11-22	49.74	49.90	49.50	49.66	851640
2013-11-25	49.69	49.80	48.64	49.02	1404504
2013-11-26	49.02	49.91	49.02	49.69	836699
2013-11-27	49.85	50.11	49.35	49.45	1050815
2013-11-29	49.59	49.82	49.34	49.40	384710
2013-12-02	49.34	49.59	48.77	49.15	723349
2013-12-03	48.95	49.00	48.26	48.42	801946
2013-12-04	48.23	48.71	47.53	47.98	577331
2013-12-05	47.85	48.22	47.45	47.55	1093700
2013-12-06	48.44	49.23	48.00	48.33	588158
2013-12-09	48.35	48.59	48.08	48.25	801926
2013-12-10	48.21	48.53	48.05	48.42	549207
2013-12-11	48.41	48.45	47.59	47.64	787183
2013-12-12	47.50	47.70	46.68	46.69	888660
2013-12-13	46.91	47.18	46.64	46.91	575527
2013-12-16	47.15	47.48	47.02	47.38	499778
2013-12-17	47.40	48.34	47.08	48.11	1137883
2013-12-18	48.18	49.83	47.90	49.76	1642026
2013-12-19	49.49	50.16	49.32	50.06	1465737
2013-12-20	50.18	50.75	50.12	50.58	1608155
2013-12-23	50.69	50.97	50.18	50.51	523256
2013-12-24	50.62	50.89	50.49	50.80	194581
2013-12-26	50.93	51.19	50.92	51.10	326098
2013-12-27	51.12	51.29	50.81	51.02	316143
2013-12-30	51.07	51.25	50.87	50.97	486822
2013-12-31	51.14	52.11	51.02	52.06	643838
2014-01-02	52.62	52.97	51.78	51.97	1545713
2014-01-03	51.93	52.06	51.26	51.48	1265815
2014-01-06	51.73	51.84	51.00	51.54	1107802
2014-01-07	51.65	52.23	51.54	52.00	914290
2014-01-08	52.00	52.55	51.61	52.14	681049
2014-01-09	52.34	52.71	51.92	52.27	719958
2014-01-10	52.27	52.73	51.94	52.67	863412
2014-01-13	53.38	53.97	53.05	53.17	1453313
2014-01-14	53.03	53.52	52.72	53.34	851082
2014-01-15	53.52	54.23	53.52	53.96	732295
2014-01-16	53.96	54.21	53.74	54.09	534441
2014-01-17	54.21	54.45	53.84	54.32	639501
2014-01-21	54.32	54.75	54.07	54.59	689221
2014-01-22	54.84	55.27	54.45	55.21	1036814
2014-01-23	50.83	54.23	49.97	53.39	2128261
2014-01-24	53.50	53.78	51.86	52.07	1709714
2014-01-27	51.65	52.26	50.83	51.46	1034691
2014-01-28	51.73	52.19	51.09	51.83	811566
2014-01-29	51.27	51.71	50.81	51.06	958911
2014-01-30	51.41	51.44	50.69	51.02	746952
2014-01-31	50.33	50.67	50.02	50.17	829004
2014-02-03	50.19	50.43	48.17	48.34	1792147
2014-02-04	48.76	49.36	48.22	49.00	770908
2014-02-05	48.82	48.90	48.10	48.47	603790
2014-02-06	48.53	49.19	48.53	48.76	531717
2014-02-07	49.14	49.47	48.81	49.45	715099
2014-02-10	49.30	49.48	48.90	49.06	823367
2014-02-11	49.19	49.76	48.80	49.53	736134
2014-02-12	49.57	50.33	49.35	50.26	713655
2014-02-13	49.78	49.95	49.18	49.79	929594
2014-02-14	50.01	50.16	49.50	49.97	1107022
2014-02-18	49.97	50.54	49.37	50.38	1103209
2014-02-19	50.26	51.26	49.70	49.81	1158632
2014-02-20	50.16	50.83	49.88	50.45	989083
2014-02-21	50.58	50.58	49.63	49.67	810079
2014-02-24	49.76	50.31	49.60	49.61	805679
2014-02-25	49.65	49.84	49.27	49.59	922600
2014-02-26	49.74	50.16	49.52	49.85	1456704
2014-02-27	49.84	50.31	49.76	50.31	184317
2014-02-28	50.26	50.57	49.87	50.12	1157222
2014-03-03	49.50	50.04	49.06	49.92	1177260
2014-03-04	50.40	50.95	50.39	50.91	1348860
2014-03-05	50.88	51.19	50.69	51.08	711440
2014-03-06	51.08	52.39	51.05	52.12	1158159
2014-03-07	52.44	52.50	51.88	52.14	556331
2014-03-10	51.90	52.18	51.58	51.94	940975
2014-03-11	51.93	52.22	51.77	51.95	863923
2014-03-12	51.76	52.04	51.63	51.91	1040509
2014-03-13	51.96	52.10	51.02	51.18	905000
2014-03-14	51.03	51.75	51.03	51.73	759126
2014-03-17	51.92	52.71	51.90	52.29	1028784
2014-03-18	52.40	52.92	52.27	52.88	601647
2014-03-19	52.89	53.01	52.42	52.71	775495
2014-03-20	52.59	53.03	52.42	53.01	515708
2014-03-21	53.42	54.20	53.31	53.57	1802978
2014-03-24	53.69	53.72	52.62	52.64	1122246
2014-03-25	52.84	52.99	52.61	52.75	807690
2014-03-26	52.93	53.10	52.19	52.20	983518
2014-03-27	52.00	52.21	51.80	51.93	847356
2014-03-28	52.07	52.66	52.07	52.16	703419
2014-03-31	52.64	52.73	52.32	52.48	758669
2014-04-01	52.74	52.80	52.35	52.72	770147
2014-04-02	52.88	53.30	52.67	53.21	629787
2014-04-03	53.21	53.51	52.90	53.16	625113
2014-04-04	53.15	53.73	52.71	52.80	785514
2014-04-07	52.69	52.73	51.69	51.97	1024185
2014-04-08	51.74	52.16	51.70	51.92	811872
2014-04-09	52.16	52.42	51.88	52.35	722582
2014-04-10	52.35	52.59	51.81	51.88	986565
2014-04-11	51.45	51.93	50.78	50.78	1028808
2014-04-14	51.19	51.41	50.72	51.15	371994
2014-04-15	51.27	51.49	50.12	51.32	672794
2014-04-16	50.73	52.38	50.73	52.07	515617
2014-04-17	52.00	52.88	51.99	52.67	406056
2014-04-21	52.66	52.80	52.21	52.64	768582
2014-04-22	52.69	53.71	52.45	53.40	806543
2014-04-23	53.29	53.49	52.67	52.80	722826
2014-04-24	52.89	53.00	52.06	52.36	639062
2014-04-25	52.33	52.33	51.29	51.32	782691
2014-04-28	51.50	51.82	50.54	51.40	967620
2014-04-29	45.92	47.95	45.87	47.16	3833694
2014-04-30	47.17	47.78	46.60	47.69	1982186
2014-05-01	47.67	48.26	47.35	48.00	1790683
2014-05-02	47.97	48.35	46.84	46.92	3309450
2014-05-05	46.76	47.14	46.39	46.82	2720758
2014-05-06	46.83	47.19	46.75	46.81	1680070
2014-05-07	46.97	47.20	46.58	47.16	1658165
2014-05-08	47.00	47.37	46.47	46.75	805805
2014-05-09	46.75	46.91	46.34	46.39	1067268
2014-05-12	46.59	46.80	46.24	46.50	1327738
2014-05-13	46.63	46.79	46.12	46.16	1087561
2014-05-14	46.15	46.27	44.98	45.02	1313930
2014-05-15	45.02	45.08	43.45	44.50	2838786
2014-05-16	44.63	44.64	43.92	44.03	1182769
2014-05-19	44.01	44.31	43.95	44.07	1289032
2014-05-20	43.95	44.27	43.45	43.73	1028645
2014-05-21	43.82	43.97	43.58	43.84	1212390
2014-05-22	43.88	44.02	43.54	43.94	1350985
2014-05-23	43.83	44.38	43.83	44.09	771097
2014-05-27	44.29	45.09	44.21	45.06	1470230
2014-05-28	45.07	45.45	44.88	45.14	2050733
2014-05-29	45.26	45.36	44.92	45.25	1116169
2014-05-30	45.24	45.56	45.17	45.51	737635
2014-06-02	45.50	45.91	45.38	45.87	883646
2014-06-03	45.68	45.83	45.08	45.43	1192910
2014-06-04	45.31	45.88	45.26	45.57	598614
2014-06-05	45.55	46.44	45.55	46.25	713241
2014-06-06	46.34	47.13	46.32	46.86	783858
2014-06-09	46.71	47.26	46.67	47.16	1109748
2014-06-10	46.90	46.97	46.52	46.64	1122244
2014-06-11	46.44	46.44	45.34	45.45	1381037
2014-06-12	45.45	45.64	45.08	45.16	757284
2014-06-13	45.20	45.45	45.07	45.24	569545
2014-06-16	45.10	45.45	44.91	45.16	705110
2014-06-17	45.04	45.51	44.76	45.20	727172
2014-06-18	45.21	45.45	44.48	45.21	1369451
2014-06-19	45.19	45.48	44.98	45.35	688903
2014-06-20	45.53	46.11	45.50	46.01	1364865
2014-06-23	45.95	46.17	45.45	45.60	1095522
2014-06-24	45.30	45.65	45.02	45.08	1043576
2014-06-25	45.04	45.16	44.01	44.27	1428062
2014-06-26	44.34	44.36	43.67	44.08	784668
2014-06-27	44.00	44.47	43.91	44.26	928302
2014-06-30	44.27	44.43	43.73	44.03	855104
2014-07-01	44.07	44.35	43.90	43.97	1137143
2014-07-02	43.97	44.22	43.72	43.86	1152321
2014-07-03	44.01	44.36	43.88	44.27	968519
2014-07-07	44.16	44.31	43.71	44.26	961856
2014-07-08	44.09	44.42	43.87	44.07	1356032
2014-07-09	44.07	44.36	43.95	44.04	536193
2014-07-10	43.73	44.19	43.63	43.92	1037487
2014-07-11	43.85	44.70	43.51	44.50	1288660
2014-07-14	44.87	45.24	44.77	44.80	1130180
2014-07-15	44.80	45.26	44.80	44.93	1220079
2014-07-16	44.95	45.07	44.68	44.92	863561
2014-07-17	44.71	45.00	44.53	44.67	928590
2014-07-18	44.78	45.15	44.60	45.09	781401
2014-07-21	44.86	45.20	44.84	44.93	550254
2014-07-22	45.07	45.24	44.83	45.09	854465
2014-07-23	45.41	45.41	44.97	45.35	623465
2014-07-24	45.45	45.45	45.07	45.33	1125615
2014-07-25	45.14	45.18	44.46	44.62	882978
2014-07-28	44.19	44.63	43.90	44.58	1324920
2014-07-29	44.50	45.45	43.28	43.28	1982282
2014-07-30	43.39	43.51	42.57	42.77	1602785
2014-07-31	42.47	42.73	41.92	41.99	1311643
2014-08-01	41.80	42.21	41.15	41.54	1411088
2014-08-04	41.56	41.78	41.20	41.74	1128178
2014-08-05	41.60	42.07	41.19	41.35	1211827
2014-08-06	41.16	41.69	41.07	41.28	1048152
2014-08-07	41.47	41.56	40.97	41.32	933016
2014-08-08	41.40	41.91	41.26	41.89	809119
2014-08-11	42.07	42.74	41.99	42.32	668138
2014-08-12	42.36	42.63	41.78	41.92	566539
2014-08-13	42.06	42.48	41.91	42.48	536247
2014-08-14	42.55	43.12	42.37	43.09	973966
2014-08-15	43.26	43.35	42.17	42.37	674545
2014-08-18	42.58	43.31	42.58	43.26	615271
2014-08-19	43.26	43.49	43.13	43.19	395462
2014-08-20	43.59	44.59	43.59	44.54	1566081
2014-08-21	44.50	45.11	44.11	44.96	1150003
2014-08-22	44.78	44.78	44.43	44.54	669610
2014-08-25	44.73	44.94	44.48	44.88	615507
2014-08-26	44.99	45.21	44.86	45.10	421001
2014-08-27	45.09	45.24	44.80	44.97	406750
2014-08-28	44.84	45.08	44.56	44.88	366971
2014-08-29	44.92	45.03	44.17	44.55	730592
2014-09-02	44.69	45.21	44.02	44.31	705127
2014-09-03	44.43	44.54	43.97	44.05	664746
2014-09-04	44.07	44.30	43.59	43.71	721691
2014-09-05	43.65	44.07	43.30	44.06	744739
2014-09-08	44.02	44.50	43.92	44.45	1033387
2014-09-09	44.59	44.59	44.08	44.25	913480
2014-09-10	44.18	44.30	43.68	44.15	985654
2014-09-11	44.02	44.38	43.91	44.34	738972
2014-09-12	44.22	44.44	43.96	44.18	1229859
2014-09-15	44.07	44.23	43.68	43.99	670023
2014-09-16	43.93	44.38	43.68	44.13	1344211
2014-09-17	44.16	44.47	43.58	43.61	1000914
2014-09-18	43.68	43.88	43.47	43.83	918014
2014-09-19	44.10	44.17	43.33	43.40	925935
2014-09-22	43.33	43.35	42.64	43.10	1513370
2014-09-23	42.62	42.64	42.03	42.16	1765077
2014-09-24	42.12	42.15	41.47	41.60	1363459
2014-09-25	41.48	41.63	40.79	40.92	1380486
2014-09-26	40.84	41.17	40.60	41.06	966080
2014-09-29	40.82	41.27	40.70	40.76	1370672
2014-09-30	40.80	41.19	40.15	40.35	1354378
2014-10-01	40.34	40.34	39.06	39.13	2194906
2014-10-02	39.01	39.24	38.22	38.74	1848323
2014-10-03	38.89	39.32	38.86	39.05	1372871
2014-10-06	39.14	39.62	38.83	39.12	1227579
2014-10-07	38.85	39.44	38.85	38.97	2200910
2014-10-08	38.96	39.69	38.64	39.68	1891295
2014-10-09	39.59	39.75	38.92	39.05	1578222
2014-10-10	39.03	39.31	38.35	38.60	1895575
2014-10-13	38.67	39.21	38.20	38.22	1684609
2014-10-14	38.55	39.37	38.23	38.59	1626520
2014-10-15	37.92	38.83	37.30	38.61	1899550
2014-10-16	37.90	38.61	37.22	37.38	2792054
2014-10-17	37.84	38.13	37.57	37.98	1857135
2014-10-20	37.80	38.10	37.41	37.52	1277604
2014-10-21	37.64	38.69	37.58	38.54	1478304
2014-10-22	38.59	38.73	37.78	37.78	752220
2014-10-23	38.04	39.42	38.04	39.10	1251175
2014-10-24	39.04	39.18	38.52	39.14	688907
2014-10-27	38.96	39.22	38.54	38.87	784623
2014-10-28	38.99	39.26	38.75	39.17	1673861
2014-10-29	39.16	39.29	38.64	39.00	1283114
2014-10-30	38.83	39.34	38.43	38.97	961888
2014-10-31	39.40	39.70	39.05	39.21	1473048
2014-11-03	39.20	39.35	38.83	38.90	1038565
2014-11-04	38.78	39.07	38.42	38.71	1577935
2014-11-05	39.07	39.79	38.69	39.61	1127109
2014-11-06	39.72	40.01	39.41	39.60	977766
2014-11-07	39.69	40.07	39.56	39.88	1061044
2014-11-10	39.73	40.12	39.12	39.35	1212812
2014-11-11	39.26	39.51	39.08	39.32	934092
2014-11-12	39.18	40.08	39.17	40.00	1037511
2014-11-13	39.84	40.06	39.57	39.54	121222
2014-11-14	39.14	39.73	39.02	39.41	1080185
2014-11-17	39.29	39.29	38.79	39.03	1071457
2014-11-18	39.07	39.99	38.61	39.42	2297195
2014-11-19	39.13	39.34	38.89	39.01	1903259
2014-11-20	38.84	40.71	38.80	40.29	1435756
2014-11-21	40.88	41.24	40.42	40.56	1628844
2014-11-24	39.88	39.98	38.94	39.26	2816178
2014-11-25	39.45	40.21	39.34	39.94	2079705
2014-11-26	39.88	40.05	39.19	39.23	1293030
2014-11-28	38.85	38.89	37.93	38.39	1262352
2014-12-01	38.22	38.36	37.42	37.99	2461830
2014-12-02	37.60	38.52	37.60	38.50	2636265
2014-12-03	38.80	39.64	38.62	38.67	1572385
2014-12-04	38.48	38.52	37.93	38.27	1087484
2014-12-05	38.26	38.70	38.02	38.27	1314540
2014-12-08	38.13	38.14	37.08	37.13	1018294
2014-12-09	36.77	36.93	36.44	36.69	1738178
2014-12-10	36.40	36.44	34.76	34.89	2107857
2014-12-11	35.04	35.33	34.71	35.14	1881246
2014-12-12	34.74	35.04	33.89	33.89	1598975
2014-12-15	34.06	34.47	33.22	33.38	2398777
2014-12-16	33.05	33.75	32.88	33.21	3165613
2014-12-17	33.18	33.97	32.92	33.95	2443875
2014-12-18	34.56	34.92	34.25	34.91	1211144
2014-12-19	35.04	35.81	34.88	35.74	3018819
2014-12-22	35.81	36.21	35.69	35.97	1371700
2014-12-23	36.14	37.06	35.99	36.79	1317872
2014-12-24	36.78	36.97	36.49	36.74	421522
2014-12-26	36.93	37.18	36.69	36.83	430097
2014-12-29	36.77	37.59	36.67	37.22	887109
2014-12-30	36.98	37.49	36.79	37.32	1086003
2014-12-31	37.40	37.48	36.85	36.93	1046276
2015-01-02	37.03	37.21	36.41	36.89	780607
2015-01-05	36.46	36.51	35.34	35.56	1303300
2015-01-06	35.53	35.55	34.48	34.92	1566873
2015-01-07	35.17	35.45	34.32	34.45	1540655
2015-01-08	34.78	35.70	34.51	35.69	1413724
2015-01-09	35.66	35.88	34.63	34.74	856183
2015-01-12	34.61	34.70	33.55	33.69	1241910
2015-01-13	33.91	34.06	32.98	33.27	1656004
2015-01-14	32.69	33.11	32.26	32.97	1337418
2015-01-15	33.26	33.50	31.83	31.87	1701500
2015-01-16	31.70	32.29	31.52	32.19	1615804
2015-01-20	32.18	32.38	31.96	32.21	1170438
2015-01-21	32.13	32.78	32.13	32.71	1630242
2015-01-22	32.83	32.92	32.39	32.73	1069616
2015-01-23	32.59	33.08	32.40	32.88	1266475
2015-01-26	32.89	33.13	32.43	33.03	1369475
2015-01-27	32.46	32.78	31.93	32.33	1318508
2015-01-28	32.43	32.50	31.66	31.70	1780779
2015-01-29	32.67	33.05	31.52	32.02	2531844
2015-01-30	31.63	31.79	31.30	31.49	1931232
2015-02-02	31.74	33.07	31.59	32.93	2422880
2015-02-03	33.47	34.40	33.45	33.98	2172782
2015-02-04	33.71	33.71	32.56	32.89	1948165
2015-02-05	33.15	33.89	33.02	33.78	1294480
2015-02-06	33.87	34.07	33.59	33.81	1451052
2015-02-09	33.74	34.37	33.74	34.25	1249259
2015-02-10	34.38	34.45	33.74	34.26	1110670
2015-02-11	34.06	34.78	33.99	34.66	1363038
2015-02-12	34.86	35.19	34.82	35.17	1416890
2015-02-13	35.41	35.81	35.35	35.76	1564989
2015-02-17	35.73	35.75	35.26	35.74	1308975
2015-02-18	35.73	36.35	35.67	36.21	1383608
2015-02-19	35.97	36.27	35.69	36.21	1152488
2015-02-20	36.04	36.73	35.73	36.73	1220193
2015-02-23	36.72	36.72	36.18	36.53	1173948
2015-02-24	36.62	36.95	36.49	36.78	892143
2015-02-25	36.89	37.09	36.78	36.98	1000288
2015-02-26	36.96	37.03	36.67	36.81	1603617
2015-02-27	36.82	37.07	36.50	36.64	1564635
2015-03-02	36.64	36.77	36.07	36.52	2153319
2015-03-03	36.45	36.57	36.24	36.35	1403749
2015-03-04	36.16	36.27	35.65	36.18	1134045
2015-03-05	36.33	36.39	35.91	36.24	1180031
2015-03-06	35.87	36.40	35.47	35.61	1338417
2015-03-09	35.60	35.82	35.43	35.75	927958
2015-03-10	35.39	36.07	35.32	35.83	1914006
2015-03-11	35.82	35.82	35.24	35.57	1356510
2015-03-12	35.64	36.11	35.34	36.06	1155243
2015-03-13	35.88	36.01	35.33	35.72	1124000
2015-03-16	35.73	36.09	35.45	36.08	682626
2015-03-17	35.83	36.15	35.59	35.94	665098
2015-03-18	35.69	36.90	35.49	36.88	1336450
2015-03-19	36.55	36.63	35.94	36.35	1255320
2015-03-20	36.54	37.07	36.37	37.02	1517933
2015-03-23	37.03	37.26	36.84	37.16	869785
2015-03-24	37.20	37.32	36.76	37.28	970081
2015-03-25	37.48	37.54	36.94	37.15	1070095
2015-03-26	37.12	37.45	36.84	37.16	971431
2015-03-27	36.99	37.08	36.37	36.59	1044397
2015-03-30	36.81	37.21	36.54	37.16	898412
2015-03-31	36.90	37.45	36.77	37.32	874376
2015-04-01	37.35	37.38	36.52	36.62	1176726
2015-04-02	36.61	37.26	36.37	36.59	860330
2015-04-06	36.48	37.63	36.48	37.40	1014991
2015-04-07	37.34	37.40	36.95	37.15	790144
2015-04-08	37.16	37.41	36.94	37.40	778959
2015-04-09	37.40	38.02	37.19	37.93	1022457
2015-04-10	38.02	38.55	37.87	38.51	1301401
2015-04-13	38.14	38.59	37.44	38.36	1716970
2015-04-14	38.29	38.72	38.07	38.68	1060921
2015-04-15	38.80	39.88	38.62	39.84	1510425
2015-04-16	39.70	39.73	39.22	39.47	1165027
2015-04-17	39.08	39.33	38.84	39.22	1112269
2015-04-20	39.42	39.55	39.12	39.16	681284
2015-04-21	39.24	39.24	38.77	38.94	803011
2015-04-22	38.97	38.99	38.41	38.80	659161
2015-04-23	38.83	39.20	38.55	38.97	783331
2015-04-24	38.71	38.88	37.91	38.27	1394902
2015-04-27	38.34	38.95	38.34	38.56	888594
2015-04-28	35.31	36.48	34.45	36.36	3938736
2015-04-29	36.01	36.73	35.79	36.49	2321038
2015-04-30	36.12	36.52	35.33	35.42	1575120
2015-05-01	35.33	35.84	35.26	35.33	1655939
2015-05-04	35.43	35.96	35.27	35.45	1640557
2015-05-05	35.55	36.09	35.24	35.37	1932909
2015-05-06	35.65	35.87	35.12	35.50	1191051
2015-05-07	35.54	35.88	35.45	35.78	887083
2015-05-08	36.19	36.46	35.88	36.16	1232890
2015-05-11	36.08	36.45	35.93	36.19	709391
2015-05-12	36.08	36.35	35.79	35.97	903699
2015-05-13	36.09	36.57	35.99	36.39	1036931
2015-05-14	36.63	36.79	36.16	36.60	939823
2015-05-15	36.58	36.61	36.18	36.36	1054764
2015-05-18	36.31	36.63	36.02	36.58	862862
2015-05-19	36.47	36.54	35.84	36.15	814066
2015-05-20	36.22	36.56	36.04	36.50	620878
2015-05-21	36.56	36.91	36.45	36.63	568871
2015-05-22	36.45	36.74	35.99	36.01	650286
2015-05-26	35.81	35.95	35.40	35.58	988654
2015-05-27	35.70	36.03	35.40	36.00	693771
2015-05-28	35.82	36.02	35.56	35.82	725136
2015-05-29	35.87	36.05	35.55	35.75	1531892
2015-06-01	35.85	36.19	35.64	35.91	835579
2015-06-02	35.69	36.29	35.57	36.08	1186942
2015-06-03	36.13	36.83	36.06	36.57	1113017
2015-06-04	36.26	36.26	35.62	35.67	1878532
2015-06-05	35.58	36.13	35.47	36.07	1652938
2015-06-08	35.83	35.97	35.17	35.25	1731197
2015-06-09	35.46	35.88	35.21	35.49	1085204
2015-06-10	35.78	36.13	35.69	36.09	1012652
2015-06-11	36.05	36.16	35.84	35.91	522182
2015-06-12	35.62	35.84	35.38	35.63	534718
2015-06-15	35.27	35.41	34.88	34.96	960287
2015-06-16	34.95	35.31	34.86	35.27	689584
2015-06-17	35.41	35.68	35.12	35.36	689114
2015-06-18	35.49	35.80	35.30	35.69	877298
2015-06-19	35.64	36.12	35.59	35.98	1794074
2015-06-22	36.21	36.45	36.01	36.16	1393070
2015-06-23	36.16	36.38	36.00	36.25	1066269
2015-06-24	36.18	36.42	35.55	35.56	1064338
2015-06-25	35.59	35.73	35.05	35.12	828407
2015-06-26	35.12	35.31	34.83	34.90	1643239
2015-06-29	34.52	34.87	33.48	33.59	1768985
2015-06-30	33.98	34.11	33.49	33.57	1666884
2015-07-01	33.91	34.05	33.32	33.59	1008392
2015-07-02	33.68	33.88	33.26	33.40	861456
2015-07-06	32.92	33.33	32.80	32.99	1397095
2015-07-07	32.94	33.16	32.45	33.10	1836834
2015-07-08	32.79	33.21	32.72	32.94	2320940
2015-07-09	33.40	34.34	32.86	32.93	1632195
2015-07-10	33.31	33.41	32.92	33.18	1109958
2015-07-13	33.37	33.89	33.35	33.74	759565
2015-07-14	33.67	34.32	33.64	34.13	1721396
2015-07-15	33.88	34.08	33.13	33.21	1069178
2015-07-16	33.47	33.62	33.25	33.43	665987
2015-07-17	33.50	33.64	32.75	33.04	1274008
2015-07-20	33.00	33.31	32.75	33.26	950174
2015-07-21	33.24	33.87	33.24	33.70	1282509
2015-07-22	33.54	33.92	33.51	33.69	1257049
2015-07-23	33.74	33.95	33.27	33.30	2182536
2015-07-24	33.31	33.40	32.43	32.69	1738419
2015-07-27	32.29	32.83	32.13	32.73	1999997
2015-07-28	32.64	34.62	32.54	34.45	2804377
2015-07-29	34.63	35.55	34.45	35.28	2480178
2015-07-30	35.19	35.53	35.02	35.46	1259383
2015-07-31	35.58	35.76	34.42	34.81	2016589
2015-08-03	34.63	35.18	34.35	35.16	1921578
2015-08-04	35.32	35.54	35.02	35.06	1284353
2015-08-05	35.70	35.99	35.19	35.23	1790877
2015-08-06	35.32	36.07	35.19	35.94	2020819
2015-08-07	35.76	36.11	35.67	35.73	765997
2015-08-10	36.06	36.89	35.87	36.86	1158022
2015-08-11	36.45	36.83	36.02	36.64	1473375
2015-08-12	36.22	36.66	35.86	36.50	2509611
2015-08-13	36.23	36.54	36.02	36.19	1217320
2015-08-14	36.22	36.79	36.19	36.50	1124848
2015-08-17	36.26	36.45	35.94	36.31	1511207
2015-08-18	36.13	36.20	35.49	35.83	1135860
2015-08-19	35.54	36.01	35.38	35.57	1423729
2015-08-20	35.36	35.38	34.50	34.50	1306261
2015-08-21	34.18	34.40	33.29	33.31	1845809
2015-08-24	31.82	32.91	31.41	31.62	3076220
2015-08-25	32.59	32.59	30.62	30.62	2602882
2015-08-26	31.40	31.41	30.43	31.07	2564037
2015-08-27	31.50	32.69	31.44	32.56	1975619
2015-08-28	32.43	33.31	32.40	33.02	1644202
2015-08-31	32.78	33.67	32.65	33.40	1393950
2015-09-01	32.63	33.12	32.43	32.63	1674169
2015-09-02	33.07	33.12	32.45	33.03	1366057
2015-09-03	33.12	33.76	32.98	33.34	793894
2015-09-04	32.87	33.13	32.46	32.59	1065654
2015-09-08	33.18	33.32	32.97	33.12	1577269
2015-09-09	33.45	33.69	32.81	32.88	1051391
2015-09-10	32.90	33.10	32.33	32.93	1010424
2015-09-11	32.75	33.21	32.66	33.21	990379
2015-09-14	33.05	33.08	32.38	32.44	1595472
2015-09-15	32.77	32.77	32.35	32.40	2682881
2015-09-16	32.49	32.78	32.38	32.45	2768686
2015-09-17	32.43	32.99	32.32	32.40	2740400
2015-09-18	32.02	32.02	31.19	31.31	1827332
2015-09-21	31.53	31.57	31.15	31.39	2275963
2015-09-22	30.90	30.99	30.62	30.92	1871799
2015-09-23	31.04	31.11	30.50	30.58	1095656
2015-09-24	30.32	31.07	29.97	30.87	2343505
2015-09-25	31.16	31.17	30.75	30.88	1551770
2015-09-28	30.59	30.83	30.14	30.29	1739622
2015-09-29	30.31	30.88	30.21	30.83	1901143
2015-09-30	31.12	31.36	30.47	30.93	2873943
2015-10-01	31.08	31.16	30.24	30.38	2079993
2015-10-02	30.02	30.92	29.79	30.91	948337
2015-10-05	31.28	32.58	31.00	32.50	1529325
2015-10-06	32.44	33.32	32.25	32.86	1622179
2015-10-07	33.10	33.98	32.81	33.38	1722962
2015-10-08	33.25	34.22	33.19	34.10	1469954
2015-10-09	34.19	34.55	33.84	34.17	1025792
2015-10-12	34.19	34.27	33.57	33.81	680617
2015-10-13	33.59	34.25	33.57	33.78	1214631
2015-10-14	33.67	34.06	33.48	33.59	1143866
2015-10-15	33.61	33.76	32.78	33.53	1248653
2015-10-16	33.45	33.62	32.06	32.50	1597628
2015-10-19	32.19	32.64	32.14	32.29	1032303
2015-10-20	32.10	33.08	32.09	32.51	1423888
2015-10-21	32.65	32.78	32.13	32.17	855295
2015-10-22	32.31	32.92	32.21	32.38	1004233
2015-10-23	32.59	33.03	32.46	32.85	1052102
2015-10-26	32.78	33.02	32.65	32.78	671382
2015-10-27	32.43	32.68	31.23	31.30	1321058
2015-10-28	31.47	32.54	31.41	32.14	1197046
2015-10-29	31.98	32.43	31.92	32.26	831782
2015-10-30	32.35	33.36	32.26	33.17	1242236
2015-11-02	33.16	34.14	33.12	34.08	778128
2015-11-03	34.11	34.63	33.81	34.37	907124
2015-11-04	34.39	34.61	34.16	34.35	689388
2015-11-05	34.25	34.76	34.01	34.58	714914
2015-11-06	34.22	34.50	33.79	34.06	716683
2015-11-09	34.02	34.13	33.31	33.97	1244605
2015-11-10	33.96	34.50	33.64	34.30	831997
2015-11-11	34.47	34.47	34.02	34.34	520669
2015-11-12	33.92	34.21	33.40	33.41	845556
2015-11-13	33.52	34.09	33.42	33.65	1012639
2015-11-16	33.55	34.30	33.42	34.26	808196
2015-11-17	34.26	34.48	33.62	33.83	985783
2015-11-18	33.97	34.59	33.89	34.57	920301
2015-11-19	34.49	35.35	34.46	35.32	1392607
2015-11-20	35.36	35.45	34.91	35.02	1621680
2015-11-23	33.44	36.08	33.39	35.98	2504555
2015-11-24	35.95	36.87	35.91	36.34	2418939
2015-11-25	36.32	36.39	35.69	35.74	1185915
2015-11-27	35.74	36.22	35.66	35.93	609593
2015-11-30	36.03	36.48	35.58	36.48	1349400
2015-12-01	36.45	37.30	36.35	37.16	1390252
2015-12-02	37.13	37.53	36.32	36.48	1208957
2015-12-03	36.65	37.26	36.43	36.97	1710591
2015-12-04	36.81	37.31	36.44	36.86	1559670
2015-12-07	36.58	36.89	36.13	36.28	1345088
2015-12-08	35.70	35.91	35.24	35.55	1534854
2015-12-09	35.53	36.15	35.17	35.35	1177059
2015-12-10	35.41	35.62	35.26	35.33	795325
2015-12-11	34.85	35.21	34.54	34.60	1046295
2015-12-14	34.56	34.60	34.07	34.46	912989
2015-12-15	34.79	35.07	34.56	34.83	905247
2015-12-16	35.02	35.35	34.58	35.18	1311958
2015-12-17	35.21	35.21	34.28	34.38	677835
2015-12-18	34.21	34.44	33.70	33.70	1199051
2015-12-21	33.87	34.19	33.59	33.83	1193098
2015-12-22	33.98	34.82	33.82	34.69	662723
2015-12-23	35.07	35.93	34.82	35.83	707943
2015-12-24	35.77	36.02	35.65	35.78	250376
2015-12-28	35.53	35.75	35.01	35.26	625439
2015-12-29	35.50	35.82	35.27	35.59	692926
2015-12-30	35.35	35.69	35.06	35.06	577575
2015-12-31	34.88	35.21	34.67	34.67	511565
2016-01-04	34.17	34.66	33.92	34.64	654088
2016-01-05	34.50	34.81	33.92	34.16	631974
2016-01-06	33.45	33.80	33.31	33.50	861629
2016-01-07	32.97	33.31	32.45	32.59	1074933
2016-01-08	32.73	33.02	31.89	32.02	1070391
2016-01-11	32.12	32.36	31.40	31.74	1368674
2016-01-12	32.15	32.37	31.64	32.28	1205573
2016-01-13	32.55	32.75	31.26	31.61	1375963
2016-01-14	31.86	32.07	31.07	31.72	875420
2016-01-15	30.69	31.23	30.37	31.11	1323755
2016-01-19	31.40	31.57	29.97	30.12	1269960
2016-01-20	29.64	30.74	29.09	30.40	2028280
2016-01-21	30.47	30.94	30.06	30.26	984222
2016-01-22	30.92	31.74	30.50	30.92	973843
2016-01-25	30.68	31.16	30.29	30.35	833715
2016-01-26	30.49	30.97	30.20	30.96	1762368
2016-01-27	30.91	31.67	30.57	30.96	1210973
2016-01-28	31.31	31.48	30.90	31.17	698912
2016-01-29	31.26	32.42	30.95	32.42	1255483
2016-02-01	32.06	32.41	31.53	32.34	1083110
2016-02-02	31.51	32.16	31.50	31.95	1729476
2016-02-03	32.10	32.10	29.91	30.87	3067773
2016-02-04	30.76	31.63	30.67	30.91	1948881
2016-02-05	30.79	31.38	30.43	30.62	1707208
2016-02-08	30.15	30.26	28.90	29.51	1246002
2016-02-09	29.21	29.57	29.01	29.34	1296571
2016-02-10	29.48	29.77	29.25	29.26	932213
2016-02-11	28.85	29.40	28.73	28.97	1448038
2016-02-12	29.23	29.89	28.88	29.82	1125465
2016-02-16	30.40	30.76	29.78	30.75	1021976
2016-02-17	31.15	32.10	31.15	31.76	1075925
2016-02-18	31.96	32.07	31.06	31.40	678209
2016-02-19	30.93	31.50	30.32	31.40	820709
2016-02-22	31.78	32.39	31.78	31.93	893004
2016-02-23	31.76	32.34	31.45	31.59	697523
2016-02-24	31.14	31.85	30.80	31.83	590960
2016-02-25	31.97	32.22	31.34	31.79	463049
2016-02-26	32.12	32.36	31.89	32.12	670135
2016-02-29	32.10	32.31	31.62	31.94	795746
2016-03-01	31.94	31.94	31.94	32.78	633555
2016-03-02	32.63	33.14	32.50	33.04	520386
2016-03-03	33.04	33.04	33.04	33.54	617049
2016-03-04	33.54	33.54	33.54	33.66	1076373
2016-03-07	33.54	34.64	33.54	34.50	1154803
2016-03-08	34.22	34.39	33.39	33.69	861093
2016-03-09	33.69	33.69	33.69	33.68	599713
2016-03-10	33.68	33.68	33.68	33.55	569071
2016-03-11	33.82	34.65	33.78	34.50	709355
2016-03-14	34.28	34.45	33.83	34.29	509532
2016-03-15	34.29	34.29	34.29	34.18	622070
2016-03-16	34.07	35.25	34.00	35.02	961401
2016-03-17	35.02	36.35	34.97	36.25	1336152
2016-03-18	36.35	36.83	36.14	36.43	818141
2016-03-21	36.29	36.51	36.08	36.48	485176
2016-03-22	36.46	37.00	36.29	36.85	662402
2016-03-23	36.61	36.69	36.06	36.08	615090
2016-03-24	36.08	36.08	36.08	35.76	700653
2016-03-28	35.95	35.99	35.34	35.55	690536
2016-03-29	35.43	35.97	35.15	35.97	760141
2016-03-30	36.33	36.35	35.94	36.17	482756
2016-03-31	36.13	36.19	35.87	35.99	627808
2016-04-01	35.60	36.17	35.12	36.16	986981
2016-04-04	36.13	36.17	35.49	35.57	565573
2016-04-05	35.57	35.57	35.57	35.07	908621
2016-04-06	35.13	35.29	34.64	34.94	1405333
2016-04-07	34.57	34.69	33.83	33.88	1457075
2016-04-08	34.29	34.74	33.91	34.05	502952
2016-04-11	34.26	34.62	34.04	34.27	695235
2016-04-12	34.25	34.78	34.18	34.54	971695
2016-04-13	34.68	35.59	34.66	35.50	557814
2016-04-14	35.59	35.62	34.95	35.02	811002
2016-04-15	34.90	35.14	34.70	34.84	753215
2016-04-18	34.61	35.27	34.52	35.21	339860
2016-04-19	35.37	35.76	35.29	35.50	371990
2016-04-20	35.64	36.04	35.47	35.85	515293
2016-04-21	35.82	36.09	35.77	35.85	544282
2016-04-22	35.97	36.40	35.95	36.17	571651
2016-04-25	35.97	36.35	35.82	36.04	542675
2016-04-26	36.21	36.79	36.21	36.68	589868
2016-04-27	36.69	37.22	36.65	37.15	414865
2016-04-28	36.78	37.44	36.66	36.78	634481
2016-04-29	36.69	37.26	36.59	36.84	642310
2016-05-02	36.88	37.09	36.54	37.09	486095
2016-05-03	36.62	37.34	36.31	37.25	2139752
2016-05-04	37.19	37.36	36.42	36.73	1060924
2016-05-05	37.19	38.53	36.73	38.50	1760190
2016-05-06	38.47	40.22	38.33	40.21	2808113
2016-05-09	40.54	41.35	40.26	40.69	2458096
2016-05-10	40.96	41.81	40.74	41.68	1592971
2016-05-11	41.65	41.75	41.33	41.38	1135659
2016-05-12	41.57	41.92	41.15	41.16	1339094
2016-05-13	41.16	41.48	40.48	40.61	1091897
2016-05-16	40.85	41.63	40.79	41.42	1307890
2016-05-17	41.32	41.53	40.69	40.76	1363565
2016-05-18	40.65	41.45	40.25	40.83	2122540
2016-05-19	40.45	40.80	39.95	40.43	1053080
2016-05-20	40.79	41.07	40.50	40.68	1053122
2016-05-23	40.64	40.78	40.01	40.20	1677465
2016-05-24	40.50	40.57	40.23	40.50	1198005
2016-05-25	40.89	41.50	40.80	41.34	873511
2016-05-26	41.47	41.64	41.02	41.34	606343
2016-05-27	41.25	41.46	41.07	41.45	566934
2016-05-31	41.46	42.01	41.34	41.89	1031101
2016-06-01	41.71	42.14	41.53	42.05	946903
2016-06-02	41.87	42.20	41.70	41.97	1214573
2016-06-03	42.21	42.77	41.73	42.56	1037892
2016-06-06	42.66	42.96	42.47	42.94	840302
2016-06-07	42.88	42.97	42.60	42.78	619259
2016-06-08	42.97	43.79	42.93	43.48	1164597
2016-06-09	43.16	43.43	42.78	43.40	678075
2016-06-10	42.92	43.06	42.50	42.61	703671
2016-06-13	42.43	42.66	41.91	41.92	777050
2016-06-14	41.92	42.22	41.74	42.16	525556
2016-06-15	42.38	42.59	42.12	42.17	1028418
2016-06-16	41.90	42.16	41.47	42.12	652699
2016-06-17	42.15	42.53	41.99	42.35	1044984
2016-06-20	42.94	43.37	42.90	43.30	711924
2016-06-21	43.21	43.28	42.80	43.14	589213
2016-06-22	43.32	43.51	43.12	43.24	447338
2016-06-23	43.78	44.07	43.55	43.88	858863
2016-06-24	41.29	42.52	40.86	41.05	1802532
2016-06-27	40.66	41.60	39.23	39.38	1149643
2016-06-28	39.92	40.07	38.96	39.55	1203182
2016-06-29	40.14	40.47	39.50	40.29	1112798
2016-06-30	40.40	41.31	40.09	41.16	1172093
2016-07-01	41.24	41.80	40.92	41.11	649930
2016-07-05	41.00	41.00	39.78	40.21	1058222
2016-07-06	40.14	41.16	39.88	41.14	1022080
2016-07-07	41.25	41.69	41.12	41.30	870274
2016-07-08	41.64	42.45	41.57	42.35	548414
2016-07-11	42.59	43.16	42.59	42.85	1062886
2016-07-12	42.99	44.02	42.99	43.88	1002425
2016-07-13	44.25	44.41	43.45	43.63	627245
2016-07-14	43.92	44.21	43.64	43.67	635621
2016-07-15	43.72	44.02	43.42	43.55	614266
2016-07-18	43.50	43.87	43.14	43.49	749359
2016-07-19	43.50	43.59	43.12	43.38	510230
2016-07-20	43.35	44.14	43.02	44.07	588660
2016-07-21	44.17	44.62	43.83	44.09	647454
2016-07-22	44.02	44.08	43.71	43.87	750676
2016-07-25	43.69	43.92	43.52	43.79	414226
2016-07-26	43.97	44.54	43.90	44.52	525642
2016-07-27	44.54	45.07	44.44	45.02	837721
2016-07-28	44.90	45.04	44.34	44.69	400722
2016-07-29	44.65	44.65	44.05	44.23	598177
2016-08-01	44.17	44.40	43.69	44.21	619548
2016-08-02	44.12	44.17	43.54	43.79	805368
2016-08-03	43.74	43.88	43.39	43.80	642528
2016-08-04	43.74	44.16	43.62	43.81	576182
2016-08-05	44.02	44.58	44.01	44.43	1176334
2016-08-08	44.56	44.94	44.05	44.12	1129811
2016-08-09	44.87	46.19	44.24	45.92	1449546
2016-08-10	45.77	45.87	45.04	45.14	1237643
2016-08-11	45.02	45.45	44.12	44.97	1225461
2016-08-12	44.81	44.89	44.12	44.22	723712
2016-08-15	44.42	45.07	44.22	44.83	621752
2016-08-16	44.57	44.82	44.13	44.37	742641
2016-08-17	44.45	44.50	43.86	44.03	798023
2016-08-18	44.12	44.66	44.02	44.60	521739
2016-08-19	44.49	44.52	43.91	44.40	790734
2016-08-22	44.31	44.76	44.01	44.70	537855
2016-08-23	44.81	45.26	44.81	45.16	406206
2016-08-24	44.95	45.30	44.62	44.72	417982
2016-08-25	44.66	44.97	44.55	44.92	763648
2016-08-26	45.15	45.65	44.79	45.02	717178
2016-08-29	44.96	45.56	44.90	45.25	909476
2016-08-30	45.23	45.34	44.14	44.20	780684
2016-08-31	43.95	43.95	43.26	43.54	745925
2016-09-01	43.57	43.83	42.74	43.00	1017785
2016-09-02	43.32	43.35	42.90	43.18	956936
2016-09-06	43.35	43.63	42.48	42.69	709016
2016-09-07	42.56	42.86	42.37	42.79	802176
2016-09-08	42.86	43.04	42.59	42.62	740834
2016-09-09	42.31	42.38	41.44	41.45	758690
2016-09-12	41.19	42.08	41.07	41.83	798802
2016-09-13	41.40	41.74	41.25	41.45	671009
2016-09-14	41.45	41.54	40.67	40.74	705655
2016-09-15	40.80	41.58	40.64	41.44	597354
2016-09-16	41.21	41.21	40.62	41.05	736371
2016-09-19	41.22	41.80	41.22	41.54	789292
2016-09-20	41.85	41.96	41.24	41.25	377394
2016-09-21	41.29	41.88	41.02	41.85	560963
2016-09-22	42.28	42.54	42.04	42.32	379016
2016-09-23	42.20	42.54	41.85	41.86	412385
2016-09-26	41.72	42.21	41.65	41.91	335980
2016-09-27	41.84	42.09	41.60	41.94	908676
2016-09-28	42.23	43.19	42.23	43.15	837125
2016-09-29	43.15	43.63	42.92	42.94	533130
2016-09-30	42.95	43.13	42.71	42.74	1165588
2016-10-03	42.54	42.97	42.16	42.94	777531
2016-10-04	42.92	43.23	42.38	42.41	564875
2016-10-05	42.75	43.41	42.71	43.25	622972
2016-10-06	43.07	43.31	42.70	43.30	643579
2016-10-07	43.32	43.32	42.77	42.83	648715
2016-10-10	43.20	43.46	42.81	42.84	359831
2016-10-11	42.65	42.66	41.31	41.40	570977
2016-10-12	41.38	41.88	41.01	41.62	813681
2016-10-13	41.17	41.64	41.06	41.48	519592
2016-10-14	41.69	41.96	41.36	41.36	783320
2016-10-17	41.36	41.93	41.26	41.55	433011
2016-10-18	42.11	42.26	41.70	41.80	510038
2016-10-19	42.02	42.25	41.92	41.97	449358
2016-10-20	41.73	41.99	41.50	41.88	496481
2016-10-21	41.51	41.92	41.19	41.78	514059
2016-10-24	42.11	42.34	41.98	42.13	387682
2016-10-25	41.91	42.21	41.64	41.68	798136
2016-10-26	41.36	42.30	41.24	42.04	468333
2016-10-27	42.34	42.42	41.83	41.88	496036
2016-10-28	41.95	42.84	41.93	42.23	510241
2016-10-31	42.46	42.79	42.30	42.63	532260
2016-11-01	42.97	42.97	41.50	41.94	957096
2016-11-02	41.92	42.31	41.57	41.78	518351
2016-11-03	41.94	42.32	41.40	42.17	571435
2016-11-04	41.97	41.98	40.70	40.70	1078661
2016-11-07	41.45	41.56	40.63	40.84	1492079
2016-11-08	40.85	41.64	40.64	41.31	868979
2016-11-09	43.83	46.24	43.83	45.38	2822225
2016-11-10	45.94	46.85	45.69	46.19	1673540
2016-11-11	46.09	46.45	45.71	45.97	1122274
2016-11-14	46.42	48.68	46.05	48.45	2709704
2016-11-15	48.69	48.99	48.01	48.92	1534522
2016-11-16	48.53	48.92	48.19	48.45	1457082
2016-11-17	48.52	48.75	48.33	48.62	890903
2016-11-18	48.45	48.55	47.86	48.06	955106
2016-11-21	48.35	48.51	47.87	47.93	1085638
2016-11-22	47.56	49.35	47.33	49.02	3155205
2016-11-23	48.92	51.04	48.92	50.98	1950088
2016-11-25	51.32	51.46	50.73	51.38	637195
2016-11-28	51.35	51.75	51.10	51.17	1606874
2016-11-29	51.07	51.34	50.47	51.01	1371663
2016-11-30	51.55	52.41	51.23	51.25	1759017
2016-12-01	51.64	52.20	50.78	50.93	1291255
2016-12-02	51.07	51.07	49.73	50.13	1451351
2016-12-05	50.58	50.60	49.23	49.46	2141548
2016-12-06	49.53	50.23	49.41	49.99	1793595
2016-12-07	50.30	50.38	49.70	49.83	1653407
2016-12-08	49.83	51.06	49.61	50.32	1749140
2016-12-09	50.54	51.02	50.03	50.88	1064611
2016-12-12	50.88	51.24	50.57	50.89	924864
2016-12-13	50.92	51.16	49.99	50.08	849599
2016-12-14	50.12	50.51	49.44	49.54	1212979
2016-12-15	49.48	49.86	48.97	49.06	869997
2016-12-16	49.05	49.23	48.54	49.23	1664918
2016-12-19	48.66	49.14	48.29	48.54	665534
2016-12-20	48.82	49.12	48.51	49.11	661804
2016-12-21	49.07	49.08	48.07	48.31	862906
2016-12-22	48.30	48.50	47.73	48.22	584660
2016-12-23	48.12	48.33	47.97	48.09	300321
2016-12-27	48.11	48.40	47.90	48.32	428056
2016-12-28	48.42	48.42	47.21	47.51	691343
2016-12-29	47.65	47.91	47.17	47.34	445836
2016-12-30	47.43	47.46	46.94	47.11	634546
2017-01-03	47.68	49.08	47.68	48.06	1235091
2017-01-04	48.37	48.94	48.22	48.58	656504
2017-01-05	48.59	48.99	48.07	48.40	645439
2017-01-06	48.41	48.75	47.87	47.92	708877
2017-01-09	47.76	47.88	46.88	46.89	525039
2017-01-10	47.21	47.51	46.83	47.35	1096153
2017-01-11	47.48	47.60	46.91	47.36	683473
2017-01-12	47.41	47.48	46.59	47.43	668405
2017-01-13	47.41	48.10	47.31	48.07	615318
2017-01-17	47.85	48.10	47.04	47.11	716231
2017-01-18	47.11	47.97	46.92	47.95	944755
2017-01-19	48.01	48.63	47.48	47.61	599129
2017-01-20	47.83	47.88	47.08	47.42	556954
2017-01-23	47.28	47.55	46.73	47.21	618533
2017-01-24	47.50	49.83	47.39	49.69	992129
2017-01-25	50.39	51.40	50.18	51.13	1428591
2017-01-26	51.02	51.30	49.86	50.59	980845
2017-01-27	50.59	50.72	49.63	49.88	855652
2017-01-30	49.74	49.74	48.26	49.07	894793
2017-01-31	49.08	49.26	47.90	48.39	1048011
2017-02-01	48.74	49.34	48.08	48.63	855976
2017-02-02	48.47	48.78	48.11	48.51	779330
2017-02-03	48.88	49.43	48.64	48.94	658002
2017-02-06	48.79	49.21	48.45	48.91	535539
2017-02-07	48.91	49.40	48.34	48.59	1129283
2017-02-08	48.05	48.93	46.40	46.80	2096705
2017-02-09	46.70	47.31	46.45	46.68	1483881
2017-02-10	47.09	47.54	46.54	47.44	1336856
2017-02-13	47.62	47.72	47.32	47.48	963493
2017-02-14	47.55	47.55	46.92	47.42	669567
2017-02-15	47.48	48.26	47.28	48.20	1146102
2017-02-16	48.20	48.78	47.54	48.78	1606610
2017-02-17	48.71	48.71	47.51	47.61	1196361
2017-02-21	47.80	48.36	47.71	48.09	1171951
2017-02-22	47.96	47.99	46.89	46.94	852717
2017-02-23	47.30	47.40	45.83	46.36	1474331
2017-02-24	45.90	46.31	45.71	46.31	840188
2017-02-27	46.29	47.67	46.05	47.15	2073855
2017-02-28	47.13	47.18	46.36	46.62	1168285
2017-03-01	47.40	48.33	47.40	47.55	1041495
2017-03-02	47.36	47.54	46.82	46.94	608693
2017-03-03	46.87	47.25	46.54	46.68	571302
2017-03-06	46.45	46.73	46.21	46.63	962446
2017-03-07	46.65	47.11	46.23	46.70	992219
2017-03-08	46.78	47.16	46.73	46.84	1017482
2017-03-09	46.77	46.93	45.92	46.17	1160750
2017-03-10	46.62	46.95	46.23	46.63	566658
2017-03-13	46.54	47.11	46.48	46.64	939226
2017-03-14	46.21	46.27	45.40	45.91	660980
2017-03-15	46.11	46.78	45.78	46.55	846557
2017-03-16	46.79	47.02	46.12	46.17	833490
2017-03-17	46.26	46.40	45.50	45.83	1001019
2017-03-20	45.78	45.99	45.35	45.83	723449
2017-03-21	46.03	46.16	44.99	45.07	1064542
2017-03-22	45.03	45.54	44.78	45.27	603768
2017-03-23	45.30	45.49	44.92	45.26	826164
2017-03-24	45.27	45.64	44.50	44.73	658721
2017-03-27	44.06	44.52	43.30	44.38	757076
2017-03-28	44.22	45.11	44.22	44.78	573806
2017-03-29	44.74	45.84	44.65	45.54	933058
2017-03-30	45.52	46.15	45.43	45.73	448632
2017-03-31	45.45	46.13	45.32	45.69	639960
2017-04-03	45.78	45.97	44.84	45.18	899855
2017-04-04	45.12	45.34	44.88	45.18	533903
2017-04-05	45.54	46.00	44.81	44.88	789401
2017-04-06	45.00	45.42	44.81	45.11	477001
2017-04-07	45.03	45.40	44.88	45.05	532437
2017-04-10	45.01	45.62	44.87	45.40	594019
2017-04-11	45.26	45.47	44.75	45.13	807972
2017-04-12	45.12	45.12	43.65	43.89	934381
2017-04-13	43.89	44.26	43.68	43.78	934031
2017-04-17	43.91	44.21	43.52	44.17	617746
2017-04-18	43.81	44.50	43.64	44.33	684338
2017-04-19	44.66	45.11	44.23	44.53	746432
2017-04-20	44.87	44.97	44.13	44.36	561411
2017-04-21	44.35	44.48	43.96	44.25	539266
2017-04-24	44.87	45.29	44.64	45.17	677335
2017-04-25	45.42	45.79	45.26	45.54	455515
2017-04-26	45.52	45.99	45.52	45.78	382154
2017-04-27	45.78	46.07	45.51	46.05	581736
2017-04-28	46.11	46.21	45.16	45.39	680722
2017-05-01	45.54	45.69	44.86	45.06	991363
2017-05-02	45.24	45.72	45.07	45.58	644783
2017-05-03	45.24	45.41	44.79	45.11	622386
2017-05-04	45.09	45.42	44.93	45.27	702035
2017-05-05	44.94	45.17	43.70	45.17	1358682
2017-05-08	45.25	45.58	44.95	45.21	1144026
2017-05-09	45.63	46.26	44.45	46.21	1170637
2017-05-10	46.19	46.22	44.88	45.09	1587559
2017-05-11	45.04	45.50	44.71	45.09	944546
2017-05-12	44.88	44.90	43.56	43.59	959708
2017-05-15	44.00	44.25	43.54	43.65	1137121
2017-05-16	43.73	43.79	43.18	43.35	986409
2017-05-17	42.78	43.07	42.13	42.73	1427519
2017-05-18	42.81	43.04	41.76	42.48	1348312
2017-05-19	42.87	44.05	42.78	43.81	1382478
2017-05-22	44.12	44.42	43.50	43.70	947778
2017-05-23	43.81	44.02	43.54	43.95	584447
2017-05-24	43.85	44.06	43.39	43.75	1140683
2017-05-25	43.95	43.97	43.35	43.46	841458
2017-05-26	43.40	43.69	43.31	43.52	683323
2017-05-30	43.38	43.66	43.20	43.50	693110
2017-05-31	43.50	43.52	42.98	43.32	1527115
2017-06-01	43.44	44.07	43.07	43.97	639785
2017-06-02	44.07	44.26	43.69	43.97	1008704
2017-06-05	43.91	44.04	43.18	43.23	1116292
2017-06-06	43.08	43.26	42.71	43.05	935136
2017-06-07	43.07	43.22	42.66	42.97	1128983
2017-06-08	42.92	43.79	42.79	43.73	995842
2017-06-09	43.72	45.55	43.49	45.41	1162615
2017-06-12	45.35	45.69	44.81	45.46	1320222
2017-06-13	45.50	46.00	45.22	45.45	672157
2017-06-14	45.45	45.80	44.81	45.12	568831
2017-06-15	44.65	45.25	44.18	44.46	620889
2017-06-16	44.35	44.54	44.09	44.48	784793
2017-06-19	44.58	45.02	44.34	44.79	1124344
2017-06-20	44.56	44.86	44.07	44.17	609069
2017-06-21	44.29	44.35	43.33	43.38	808592
2017-06-22	43.45	43.73	43.07	43.52	493198
2017-06-23	43.52	43.71	43.21	43.64	837041
2017-06-26	43.79	44.48	43.53	44.26	429384
2017-06-27	44.30	45.03	44.11	44.24	539540
2017-06-28	44.63	45.34	44.63	44.80	754926
2017-06-29	44.95	45.09	43.92	44.26	966154
2017-06-30	44.50	45.20	44.37	44.95	902250
2017-07-03	45.16	45.87	45.02	45.58	348218
2017-07-05	45.50	45.50	44.88	45.34	926250
2017-07-06	45.29	45.69	44.64	44.77	1043834
2017-07-07	44.83	45.45	44.49	45.31	669566
2017-07-10	45.18	45.74	44.94	45.27	1153053
2017-07-11	45.28	45.28	44.61	45.12	774539
2017-07-12	45.54	45.94	45.06	45.19	528012
2017-07-13	45.22	45.23	44.76	44.83	715860
2017-07-14	44.93	45.19	44.78	44.93	482533
2017-07-17	44.90	45.35	44.64	45.04	575158
2017-07-18	44.70	44.71	43.05	43.31	1176112
2017-07-19	43.40	44.19	43.31	44.16	580346
2017-07-20	44.07	44.23	43.33	43.42	762277
2017-07-21	43.34	43.42	42.94	43.22	571076
2017-07-24	42.97	43.21	42.44	43.12	799470
2017-07-25	43.53	44.15	43.41	43.79	411363
2017-07-26	43.89	44.01	43.16	43.64	441638
2017-07-27	43.67	43.88	43.46	43.85	443817
2017-07-28	43.71	43.85	43.05	43.30	605270
2017-07-31	43.50	43.98	43.24	43.57	612088
2017-08-01	43.79	44.15	43.44	43.88	738526
2017-08-02	43.78	45.04	43.63	44.09	2135372
2017-08-03	43.67	43.89	42.85	43.53	1658418
2017-08-04	43.53	43.74	42.98	43.37	908218
2017-08-07	43.26	43.54	43.06	43.23	905126
2017-08-08	44.05	45.45	43.48	44.73	1493089
2017-08-09	44.41	44.85	44.07	44.81	923364
2017-08-10	44.50	45.14	43.50	43.54	1260132
2017-08-11	43.36	43.80	43.27	43.45	1007287
2017-08-14	43.92	44.10	43.54	43.58	533532
2017-08-15	43.46	43.54	42.60	42.62	821780
2017-08-16	42.81	43.07	42.12	42.19	736825
2017-08-17	42.06	42.42	41.49	41.53	832722
2017-08-18	41.35	41.82	41.08	41.20	937508
2017-08-21	41.21	41.21	40.75	40.97	820219
2017-08-22	41.09	42.12	40.99	42.04	1477513
2017-08-23	41.82	42.61	41.66	42.42	1048766
2017-08-24	42.50	42.73	42.35	42.42	780328
2017-08-25	42.69	43.14	42.52	42.92	590662
2017-08-28	43.23	43.34	42.83	43.16	811577
2017-08-29	42.94	44.12	42.94	43.94	1014165
2017-08-30	43.88	44.59	43.42	44.42	593933
2017-08-31	44.64	45.14	44.42	45.03	824417
2017-09-01	45.24	45.82	45.15	45.56	802151
2017-09-05	45.66	45.75	44.63	44.94	1207106
2017-09-06	45.10	45.31	44.81	45.03	607939
2017-09-07	45.06	45.16	44.50	44.99	930187
2017-09-08	44.92	45.45	44.58	45.15	598077
2017-09-11	45.45	45.61	45.12	45.36	1276395
2017-09-12	45.62	46.43	45.59	46.22	612710
2017-09-13	46.11	46.61	46.01	46.26	582724
2017-09-14	46.12	46.40	46.00	46.11	441779
2017-09-15	46.03	46.65	45.96	46.24	1034619
2017-09-18	46.31	47.01	46.16	46.91	1252362
2017-09-19	46.99	47.11	46.78	46.98	620792
2017-09-20	47.11	47.73	47.07	47.70	744479
2017-09-21	47.79	47.90	47.42	47.45	601000
2017-09-22	47.44	47.62	47.01	47.55	816114
2017-09-25	47.54	48.30	47.53	48.15	611540
2017-09-26	48.19	48.33	47.78	48.18	583340
2017-09-27	48.35	48.35	47.85	48.21	558639
2017-09-28	48.16	48.31	47.59	48.07	667989
2017-09-29	48.08	48.18	47.66	48.16	588188
2017-10-02	48.05	48.59	47.88	48.59	914574
2017-10-03	48.64	48.74	47.92	48.30	629744
2017-10-04	48.29	48.61	48.03	48.43	678920
2017-10-05	48.59	48.87	48.37	48.59	452079
2017-10-06	48.35	48.74	48.13	48.73	432951
2017-10-09	48.69	48.80	48.04	48.25	8833055
2017-10-10	48.73	48.73	48.07	48.23	437664
2017-10-11	48.24	48.24	47.77	47.82	605640
2017-10-12	47.78	48.43	47.75	48.36	508047
2017-10-13	48.57	48.57	48.26	48.39	571425
2017-10-16	48.77	48.98	48.54	48.76	488561
2017-10-17	48.69	48.73	48.00	48.12	588972
2017-10-18	48.12	48.37	48.06	48.07	506195
2017-10-19	47.88	48.22	47.88	48.18	396675
2017-10-20	48.49	48.64	48.31	48.61	351531
2017-10-23	48.55	48.81	48.11	48.21	376209
2017-10-24	48.22	48.69	48.22	48.42	573673
2017-10-25	48.40	48.50	47.58	48.00	423571
2017-10-26	47.93	48.69	47.93	48.54	465331
2017-10-27	48.34	48.76	48.28	48.52	338078
2017-10-30	48.21	48.64	48.21	48.31	395842
2017-10-31	48.43	48.63	48.07	48.11	563648
2017-11-01	48.25	48.65	48.03	48.17	516183
2017-11-02	48.10	48.70	47.96	48.54	376798
2017-11-03	48.45	49.11	48.09	49.00	589666
2017-11-06	48.97	50.56	48.89	50.50	954660
2017-11-07	50.58	50.69	50.16	50.35	825431
2017-11-08	50.22	50.53	49.73	50.51	692819
2017-11-09	50.11	50.11	49.32	49.82	540055
2017-11-10	49.62	49.83	49.36	49.61	619214
2017-11-13	49.03	49.45	48.66	49.44	503351
2017-11-14	49.11	49.11	47.78	47.88	618440
2017-11-15	47.51	47.91	47.28	47.40	445225
2017-11-16	47.56	48.29	47.37	48.29	581061
2017-11-17	48.15	48.64	48.12	48.45	390254
2017-11-20	48.44	49.40	48.38	49.04	678956
2017-11-21	51.29	53.96	50.75	53.65	1966095
2017-11-22	54.17	54.38	53.12	53.54	864666
2017-11-24	53.56	53.56	52.09	52.30	619304
2017-11-27	52.34	52.81	51.97	52.33	903060
2017-11-28	52.39	53.51	51.84	53.35	1483063
2017-11-29	53.27	54.00	52.99	53.58	764774
2017-11-30	53.73	54.71	53.45	54.24	1024853
2017-12-01	54.44	54.54	52.79	54.10	733566
2017-12-04	54.79	55.94	54.64	55.11	1110542
2017-12-05	55.25	55.28	54.58	54.92	795578
2017-12-06	54.84	56.30	54.80	55.94	1247304
2017-12-07	57.00	57.00	55.78	55.94	1041747
2017-12-08	56.20	56.77	55.83	56.62	854111
2017-12-11	56.56	56.67	56.06	56.51	731659
2017-12-12	56.58	56.98	56.36	56.52	714464
2017-12-13	56.72	57.31	56.13	56.33	906923
2017-12-14	55.42	55.47	54.46	54.65	1190620
2017-12-15	54.90	55.52	54.49	54.70	1636078
2017-12-18	54.90	55.54	54.79	55.16	1244388
2017-12-19	55.07	55.38	54.83	54.87	919720
2017-12-20	55.33	55.40	54.85	54.87	885223
2017-12-21	55.16	55.21	54.59	54.94	735398
2017-12-22	55.29	55.29	54.55	54.78	495918
2017-12-26	54.50	54.88	53.85	54.59	733734
2017-12-27	54.77	54.80	54.21	54.78	729116
2017-12-28	55.05	55.16	54.66	55.02	506723
2017-12-29	55.02	55.21	54.50	54.51	519526
2018-01-02	54.96	55.65	54.75	55.26	1145384
2018-01-03	55.37	55.74	55.17	55.45	1108621
2018-01-04	55.78	56.20	55.35	56.02	1509972
2018-01-05	56.21	56.45	55.68	56.31	1059074
2018-01-08	56.20	56.33	55.65	56.16	1041245
2018-01-09	56.26	56.63	55.76	55.96	913606
2018-01-10	56.02	56.35	55.59	56.04	735389
2018-01-11	56.30	57.45	56.16	57.44	1235120
2018-01-12	57.73	57.73	57.25	57.49	1177071
2018-01-16	57.85	58.14	57.23	57.37	1411935
2018-01-17	57.68	57.77	57.10	57.50	649736
2018-01-18	57.77	57.89	57.23	57.35	748313
2018-01-19	57.38	57.84	56.83	57.81	923850
2018-01-22	57.61	58.24	57.41	58.04	986198
2018-01-23	57.97	58.18	57.45	57.75	643899
2018-01-24	58.10	58.59	57.71	58.05	733908
2018-01-25	58.36	58.50	57.35	57.73	576905
2018-01-26	57.88	57.96	57.29	57.81	755373
2018-01-29	58.68	59.65	58.28	58.72	1446959
2018-01-30	58.40	58.69	56.64	57.60	1179877
2018-01-31	58.50	58.67	57.03	57.40	894622
2018-02-01	57.10	58.01	56.63	57.87	817375
2018-02-02	57.54	57.58	55.13	55.47	1043291
2018-02-05	54.72	55.23	52.11	52.19	1819806
2018-02-06	49.13	53.72	46.73	53.01	2537831
2018-02-07	52.97	55.45	52.00	54.55	2075078
2018-02-08	54.66	54.76	51.91	51.92	3666171
2018-02-09	52.61	52.61	49.88	51.43	2030225
2018-02-12	52.06	52.81	50.80	52.14	2033748
2018-02-13	51.61	52.07	50.81	51.46	1327360
2018-02-14	50.89	52.71	50.68	52.49	1669651
2018-02-15	52.89	52.98	51.88	52.65	1508525
2018-02-16	52.40	53.14	52.18	52.22	1486252
2018-02-20	51.87	52.46	51.33	51.63	983232
2018-02-21	51.57	52.49	51.28	51.29	1304922
2018-02-22	51.64	52.76	51.31	51.73	1006188
2018-02-23	51.99	52.28	50.61	51.53	1878546
2018-02-26	51.80	52.27	51.15	52.07	966552
2018-02-27	52.00	52.59	51.01	51.02	2091377
2018-02-28	51.39	51.75	50.45	50.46	2229011
2018-03-01	50.34	50.45	48.90	49.04	1656937
2018-03-02	48.40	49.72	48.17	49.62	1569448
2018-03-05	49.19	50.10	48.99	49.68	1179896
2018-03-06	49.80	50.08	49.52	49.75	1227322
2018-03-07	49.16	49.88	48.98	49.74	910383
2018-03-08	49.97	50.02	48.85	49.26	1073402
2018-03-09	49.83	50.32	49.48	50.25	1016147
2018-03-12	50.24	50.24	49.45	49.94	991049
2018-03-13	50.09	50.71	49.50	49.68	834166
2018-03-14	49.86	50.41	49.28	49.40	1658906
2018-03-15	49.54	50.16	49.34	49.54	1203638
2018-03-16	49.59	50.45	49.50	50.37	2009716
2018-03-19	50.09	50.15	49.06	49.51	1278910
2018-03-20	49.74	50.15	49.58	49.69	890171
2018-03-21	49.64	50.55	49.50	50.02	637920
2018-03-22	49.39	49.46	47.61	47.65	1032081
2018-03-23	47.70	47.84	45.80	45.92	1418579
2018-03-26	47.90	49.15	46.49	47.75	2403550
2018-03-27	47.75	47.75	46.18	46.47	2282069
2018-03-28	47.02	47.50	46.61	47.00	1825020
2018-03-29	47.93	49.19	47.69	48.88	1408755
2018-04-02	48.62	48.67	46.86	47.70	1376858
2018-04-03	47.90	48.50	47.44	48.39	1027230
2018-04-04	47.59	49.89	47.56	49.73	1652879
2018-04-05	50.02	50.16	49.29	49.48	1589351
2018-04-06	49.09	49.18	47.39	47.94	1144446
2018-04-09	48.45	49.20	48.15	48.20	898970
2018-04-10	48.97	49.38	48.64	49.12	1067652
2018-04-11	48.66	49.48	48.58	49.19	737098
2018-04-12	49.56	49.77	49.05	49.14	534335
2018-04-13	49.52	49.52	48.65	48.98	461065
2018-04-16	49.33	49.56	48.99	49.35	588499
2018-04-17	49.78	50.08	49.62	49.78	727760
2018-04-18	50.14	50.41	49.92	50.05	855411
2018-04-19	50.07	50.40	49.74	50.00	619089
2018-04-20	49.94	50.16	49.11	49.59	780113
2018-04-23	49.64	50.28	49.53	49.97	1227784
2018-04-24	50.05	50.53	48.51	48.83	754068
2018-04-25	48.82	49.06	48.19	48.46	844205
2018-04-26	48.61	48.61	47.63	48.11	626188
2018-04-27	47.98	48.67	47.73	48.59	767120
2018-04-30	48.64	48.92	48.00	48.01	759017
2018-05-01	47.97	48.32	47.39	48.26	626912
2018-05-02	48.30	48.31	47.66	47.71	646945
2018-05-03	47.67	47.73	46.36	47.23	1162145
2018-05-04	46.45	47.09	45.63	46.97	1731780
2018-05-07	47.05	47.22	46.49	46.87	1950471
2018-05-08	49.54	51.50	49.41	51.32	3071707
2018-05-09	52.24	52.40	51.49	51.95	2177747
2018-05-10	52.07	52.85	51.82	52.69	1674579
2018-05-11	53.39	53.59	52.41	52.52	1153667
2018-05-14	52.54	52.64	51.72	52.06	1180245
2018-05-15	51.78	52.01	51.49	51.81	1457217
2018-05-16	51.76	52.77	51.64	52.34	1220072
2018-05-17	52.26	52.94	51.95	52.86	730225
2018-05-18	52.86	53.07	52.60	52.68	1704126
2018-05-21	52.89	53.56	52.83	53.08	987428
2018-05-22	52.60	53.18	52.60	52.64	1143810
2018-05-23	52.22	52.50	51.85	52.45	828432
2018-05-24	52.46	52.75	51.92	52.45	790367
2018-05-25	52.03	52.40	52.01	52.34	590708
2018-05-29	51.84	52.62	51.74	52.31	1219881
2018-05-30	52.64	53.61	52.34	53.59	1388742
2018-05-31	53.47	53.73	52.97	53.55	1958485
2018-06-01	53.96	54.59	53.70	54.06	1027048
2018-06-04	54.52	55.04	54.21	54.43	784468
2018-06-05	54.50	54.89	54.24	54.88	3900688
2018-06-06	54.97	54.97	53.97	54.76	1147931
2018-06-07	54.87	54.92	54.26	54.59	1243151
2018-06-08	54.73	55.05	54.35	55.04	1219477
2018-06-11	54.96	55.04	54.59	54.81	848937
2018-06-12	54.85	55.14	54.55	54.69	1075063
2018-06-13	54.68	54.69	54.13	54.15	810848
2018-06-14	54.36	54.44	53.71	54.01	801677
2018-06-15	53.67	53.67	52.44	53.35	1417248
2018-06-18	53.02	54.16	52.89	54.13	884811
2018-06-19	53.45	53.69	52.67	53.55	875539
2018-06-20	53.75	54.36	53.25	54.21	773431
2018-06-21	54.02	54.18	53.18	53.35	517296
2018-06-22	53.89	54.16	53.34	53.55	935623
2018-06-25	53.18	53.27	51.89	52.48	881038
2018-06-26	52.69	52.97	52.28	52.74	809057
2018-06-27	52.84	53.59	52.54	52.56	1179569
2018-06-28	52.44	52.62	51.77	52.40	597652
2018-06-29	52.69	53.49	52.45	52.47	713065
2018-07-02	51.96	52.97	51.89	52.89	1005517
2018-07-03	53.21	53.45	51.98	52.07	480202
2018-07-05	52.52	53.47	52.26	53.27	1571947
2018-07-06	53.11	54.02	53.02	53.75	1241288
2018-07-09	54.07	54.60	54.01	54.54	1085465
2018-07-10	54.49	55.02	54.29	54.97	1200156
2018-07-11	54.29	54.66	54.02	54.05	922349
2018-07-12	54.31	54.47	53.79	54.21	858735
2018-07-13	54.21	54.96	54.00	54.81	584085
2018-07-16	54.70	54.83	53.83	54.09	649684
2018-07-17	53.78	54.69	53.76	54.54	757635
2018-07-18	54.48	55.40	54.44	55.28	1069844
2018-07-19	54.98	55.43	54.53	55.24	424150
2018-07-20	55.00	55.02	54.56	54.62	541509
2018-07-23	54.42	55.01	54.24	54.64	946731
2018-07-24	55.04	55.54	54.82	55.44	950570
2018-07-25	55.28	55.50	54.26	55.45	1161670
2018-07-26	55.40	56.21	55.19	55.89	577422
2018-07-27	56.07	56.20	55.41	55.59	776988
2018-07-30	55.86	56.23	55.32	55.35	889837
2018-07-31	55.69	56.11	55.07	55.89	689504
2018-08-01	55.31	55.81	54.92	55.29	559415
2018-08-02	54.77	55.54	54.51	55.30	623487
2018-08-03	55.45	55.89	55.10	55.45	1165875
2018-08-06	57.85	60.45	56.36	59.76	4053128
2018-08-07	60.89	61.07	59.11	59.64	1790008
2018-08-08	59.69	60.45	59.30	60.23	1392088
2018-08-09	60.23	60.58	59.88	59.97	1415012
2018-08-10	59.57	59.76	59.02	59.40	933350
2018-08-13	59.35	59.53	58.68	58.75	1035807
2018-08-14	58.93	59.59	58.73	59.18	971568
2018-08-15	58.67	58.86	58.18	58.57	788452
2018-08-16	58.79	59.09	58.38	58.75	653206
2018-08-17	58.83	59.57	58.66	59.39	728940
2018-08-20	59.50	60.25	59.29	60.19	924250
2018-08-21	60.33	60.74	60.07	60.39	648183
2018-08-22	60.42	60.60	60.03	60.30	492558
2018-08-23	60.21	60.38	60.01	60.12	703646
2018-08-24	60.20	60.24	59.63	60.15	727291
2018-08-27	60.36	60.63	60.11	60.17	992533
2018-08-28	60.34	60.42	59.82	59.97	1085627
2018-08-29	60.18	61.01	59.97	60.86	1014916
2018-08-30	60.68	60.88	60.07	60.31	491748
2018-08-31	60.03	60.29	59.81	60.07	821550
2018-09-04	59.83	60.16	59.32	59.54	909776
2018-09-05	59.37	60.14	59.26	60.07	766688
2018-09-06	60.32	61.16	60.14	61.02	1231581
2018-09-07	60.66	61.35	60.40	60.84	1027401
2018-09-10	61.16	61.53	60.82	61.08	1223596
2018-09-11	60.78	61.72	60.78	61.31	864428
2018-09-12	61.17	62.08	60.85	62.01	912520
2018-09-13	62.40	62.78	61.84	62.17	957971
2018-09-14	62.16	62.91	62.02	62.63	948146
2018-09-17	62.61	63.35	62.51	62.78	1884843
2018-09-18	62.91	63.30	62.61	62.94	2097034
2018-09-19	62.94	63.86	62.89	63.48	810144
2018-09-20	63.87	64.39	63.08	63.42	1944350
2018-09-21	63.67	64.30	63.47	64.14	1772976
2018-09-24	64.02	64.14	63.74	63.85	801806
2018-09-25	63.95	64.25	63.75	63.97	895286
2018-09-26	63.88	64.14	63.26	63.49	709021
2018-09-27	63.49	63.95	63.16	63.20	935455
2018-09-28	63.26	63.62	62.98	63.22	1465489
2018-10-01	63.50	63.79	63.02	63.68	1607348
2018-10-02	63.68	64.12	63.50	63.80	2179772
2018-10-03	64.03	64.45	63.70	64.15	712749
2018-10-04	64.10	64.73	63.92	64.35	1127077
2018-10-05	64.24	64.34	63.13	63.26	954612
2018-10-08	62.96	63.83	62.81	63.70	663326
2018-10-09	63.43	64.09	63.15	63.35	795209
2018-10-10	63.37	63.37	61.30	61.38	1057598
2018-10-11	59.79	61.31	58.30	59.66	1584635
2018-10-12	60.61	60.71	58.36	59.50	1215776
2018-10-15	59.67	60.62	59.53	60.29	849785
2018-10-16	60.70	61.52	60.02	61.43	648100
2018-10-17	61.40	61.56	60.28	61.03	821688
2018-10-18	60.77	61.39	60.06	60.40	691333
2018-10-19	60.54	60.72	59.61	59.73	597197
2018-10-22	63.74	64.26	62.52	63.81	2471431
2018-10-23	62.62	63.12	62.05	62.66	1659890
2018-10-24	62.94	62.94	59.85	59.94	1402908
2018-10-25	60.56	62.54	60.53	62.17	981526
2018-10-26	61.17	61.90	60.45	61.08	1214743
2018-10-29	61.98	61.98	58.76	59.83	1379627
2018-10-30	59.73	61.38	59.63	61.27	952363
2018-10-31	62.14	63.95	62.00	62.06	1170234
2018-11-01	62.35	63.06	61.87	62.42	1087351
2018-11-02	62.93	63.47	61.81	62.10	2199485
2018-11-05	62.16	63.78	61.91	63.48	1216412
2018-11-06	63.15	65.81	63.15	65.73	2066748
2018-11-07	66.11	66.91	65.51	66.88	1286431
2018-11-08	67.02	67.97	65.44	65.64	1243765
2018-11-09	64.88	65.26	63.45	63.84	1383645
2018-11-12	63.81	63.89	61.94	62.07	1253099
2018-11-13	62.35	63.34	61.48	61.70	886037
2018-11-14	62.18	62.31	60.11	60.59	1722826
2018-11-15	60.49	62.30	60.11	61.98	981739
2018-11-16	61.68	62.18	61.06	61.30	1767876
2018-11-19	61.28	61.60	59.52	60.27	2292139
2018-11-20	58.78	58.83	51.12	53.76	6154717
2018-11-21	54.20	55.25	53.57	53.89	2477335
2018-11-23	53.40	54.17	52.89	53.46	1275841
2018-11-26	53.88	54.13	52.71	53.94	1786204
2018-11-27	53.56	54.11	53.03	53.46	1657811
2018-11-28	53.40	54.82	52.40	54.69	1762721
2018-11-29	54.41	55.32	53.58	53.80	1602371
2018-11-30	53.70	54.52	53.48	54.27	1943607
2018-12-03	55.10	56.56	54.45	54.53	1994886
2018-12-04	54.21	54.23	51.35	51.88	2308169
2018-12-06	50.96	51.54	49.63	50.35	2806040
2018-12-07	50.59	51.44	49.12	49.40	1485072
2018-12-10	48.85	49.64	47.93	48.64	1297969
2018-12-11	49.77	50.54	49.16	49.50	2900128
2018-12-12	50.60	51.35	50.23	50.27	1684505
2018-12-13	50.52	50.53	49.08	49.50	1074296
2018-12-14	48.73	49.11	48.31	48.51	983747
2018-12-17	48.26	49.16	47.55	47.82	1977145
2018-12-18	48.29	48.92	47.50	47.69	1618345
2018-12-19	47.75	49.16	47.09	47.48	1515959
2018-12-20	47.33	48.03	46.54	47.20	1465732
2018-12-21	47.16	47.83	45.92	46.21	2280812
2018-12-24	46.04	46.72	45.65	45.65	863621
2018-12-26	46.11	47.88	45.59	47.82	963419
2018-12-27	46.70	48.21	46.27	48.21	922534
2018-12-28	48.36	48.55	47.41	47.59	1027735
2018-12-31	47.67	48.32	47.59	48.31	676119
2019-01-02	47.54	48.66	47.35	48.33	803725
2019-01-03	48.21	48.33	47.06	47.35	1116805
2019-01-04	48.24	49.64	48.09	49.19	1160976
2019-01-07	49.11	49.49	48.76	49.20	1027178
2019-01-08	49.62	49.91	49.02	49.28	932484
2019-01-09	49.80	50.25	49.49	49.71	1064977
2019-01-10	49.54	50.22	49.25	50.21	839570
2019-01-11	49.64	50.12	49.40	49.97	898946
2019-01-14	49.38	49.99	49.33	49.66	1188498
2019-01-15	49.88	50.07	49.18	49.55	824166
2019-01-16	49.46	50.10	49.02	49.32	1422120
2019-01-17	49.08	50.41	49.02	50.02	1191704
2019-01-18	50.85	51.93	50.59	51.66	1836358
2019-01-22	51.08	51.54	50.63	51.03	1246860
2019-01-23	51.31	51.82	50.72	50.99	1273623
2019-01-24	51.07	51.51	50.74	51.39	858649
2019-01-25	51.77	52.76	51.73	52.70	1174036
2019-01-28	52.14	52.51	51.72	52.16	1034971
2019-01-29	52.54	52.62	51.97	52.02	1438244
2019-01-30	52.50	53.10	51.85	52.83	1354855
2019-01-31	52.84	53.58	52.64	53.55	1766941
2019-02-01	53.55	54.27	53.38	54.04	1074884
2019-02-04	53.78	54.98	53.73	54.98	1181207
2019-02-05	54.91	55.59	54.49	55.15	1546192
2019-02-06	55.16	56.34	54.06	56.21	3311860
2019-02-07	55.69	55.88	53.33	53.91	3505174
2019-02-08	53.52	54.45	52.98	54.32	1716235
2019-02-11	54.37	54.66	53.76	54.32	1391985
2019-02-12	54.76	56.16	54.62	55.89	1778557
2019-02-13	56.07	57.02	55.83	56.41	1911123
2019-02-14	56.16	56.48	55.65	56.11	1094007
2019-02-15	56.54	57.07	56.26	56.79	975998
2019-02-19	56.59	58.92	56.59	58.88	2067444
2019-02-20	59.22	61.05	58.95	60.99	4488134
2019-02-21	60.73	61.43	60.61	60.96	2356364
2019-02-22	61.40	61.56	60.86	61.53	1564191
2019-02-25	61.79	62.17	61.27	61.84	2042362
2019-02-26	61.91	62.18	61.58	61.81	1536495
2019-02-27	61.57	61.97	61.30	61.81	1088436
2019-02-28	61.77	61.88	60.96	60.97	2039420
2019-03-01	61.59	61.69	60.64	61.16	1253440
2019-03-04	61.79	61.81	60.38	60.86	1169441
2019-03-05	61.03	61.03	60.26	60.33	876899
2019-03-06	60.22	60.36	59.67	59.71	810973
2019-03-07	59.54	59.88	59.00	59.59	1609232
2019-03-08	58.88	59.50	58.59	59.42	1181377
2019-03-11	59.31	60.50	59.09	60.36	1232875
2019-03-12	60.51	61.01	60.30	60.38	1009813
2019-03-13	60.74	61.08	60.25	60.55	1119635
2019-03-14	60.44	60.71	60.21	60.40	799066
2019-03-15	60.40	61.45	60.37	61.00	2066226
2019-03-18	60.92	61.68	60.89	61.44	1265536
2019-03-19	61.81	62.11	60.85	60.95	1228625
2019-03-20	60.86	61.58	60.20	60.92	804350
2019-03-21	60.64	62.09	60.62	61.71	847622
2019-03-22	61.26	61.47	60.16	60.39	870579
2019-03-25	60.33	60.88	59.88	60.48	994958
2019-03-26	60.88	61.30	60.25	60.94	648868
2019-03-27	60.95	61.42	60.53	60.69	818715
2019-03-28	60.83	61.99	60.83	61.93	1049141
2019-03-29	62.39	62.65	61.84	62.14	973479
2019-04-01	62.65	63.79	62.61	63.72	1013049
2019-04-02	63.72	63.72	62.83	63.30	646109
2019-04-03	63.57	63.74	62.85	63.04	581974
2019-04-04	62.99	63.25	62.63	62.93	914581
2019-04-05	63.24	63.68	63.02	63.40	689510
2019-04-08	63.16	63.56	63.06	63.39	929854
2019-04-09	62.97	62.98	62.30	62.45	987051
2019-04-10	62.59	62.66	61.89	62.40	1147265
2019-04-11	62.44	63.26	62.36	63.12	798733
2019-04-12	63.51	63.91	63.37	63.64	746633
2019-04-15	63.54	63.85	63.03	63.16	742721
2019-04-16	63.39	63.97	63.34	63.73	795984
2019-04-17	64.05	64.07	63.24	63.45	916207
2019-04-18	63.55	64.04	63.16	63.58	817205
2019-04-22	63.44	65.16	62.88	65.02	1103471
2019-04-23	65.19	66.60	65.16	66.39	1508836
2019-04-24	66.41	67.07	65.62	65.64	1180542
2019-04-25	65.32	65.49	64.63	64.77	1076673
2019-04-26	64.63	65.37	64.33	65.27	785077
2019-04-29	65.33	65.41	64.83	64.84	582670
2019-04-30	65.10	65.28	64.19	64.41	1154856
2019-05-01	64.67	64.96	64.11	64.12	1127671
2019-05-02	63.38	63.96	62.87	63.42	1150616
2019-05-03	64.08	64.35	63.59	63.64	1365125
2019-05-06	62.55	63.65	62.30	63.64	856975
2019-05-07	63.16	65.39	62.43	64.65	1899740
2019-05-08	64.93	66.48	64.65	65.31	1844777
2019-05-09	64.88	65.48	64.20	64.98	976570
2019-05-10	64.67	65.35	63.66	65.01	752834
2019-05-13	63.78	64.35	62.39	62.65	1542068
2019-05-14	62.67	63.84	62.67	63.21	946819
2019-05-15	62.66	63.80	62.40	63.34	661164
2019-05-16	63.74	64.46	63.68	64.05	684497
2019-05-17	63.35	64.17	63.25	63.26	556502
2019-05-20	63.02	63.40	62.78	62.87	823043
2019-05-21	63.30	64.06	63.25	64.03	545255
2019-05-22	63.58	63.85	63.27	63.45	527939
2019-05-23	62.77	62.77	61.74	62.15	860102
2019-05-24	62.61	62.83	62.17	62.68	717902
2019-05-28	62.96	62.96	61.74	61.74	1324781
2019-05-29	61.35	61.84	60.40	61.05	1025378
2019-05-30	61.16	62.38	61.14	62.14	955678
2019-05-31	61.33	62.22	60.93	62.22	1063214
2019-06-03	62.44	63.58	62.40	63.51	1151737
2019-06-04	64.00	65.54	63.97	65.22	946100
2019-06-05	65.35	66.26	65.20	66.15	938166
2019-06-06	66.11	66.16	65.42	65.81	576378
2019-06-07	66.07	66.50	65.49	65.62	716270
2019-06-10	66.09	66.93	66.02	66.23	784292
2019-06-11	66.65	66.82	64.49	64.77	999243
2019-06-12	64.48	64.89	64.04	64.33	905083
2019-06-13	64.91	65.15	64.45	64.73	521415
2019-06-14	64.60	65.02	64.39	64.71	660756
2019-06-17	64.97	65.13	64.56	64.63	419848
2019-06-18	65.16	66.10	64.88	66.00	749219
2019-06-19	66.11	66.73	65.90	66.64	866580
2019-06-20	67.44	68.16	67.11	67.68	1059597
2019-06-21	67.74	68.08	67.15	68.02	2319859
2019-06-24	68.02	68.46	67.66	67.75	864970
2019-06-25	67.93	68.26	67.15	68.03	872717
2019-06-26	68.59	68.73	68.15	68.44	1251426
2019-06-27	68.74	69.52	68.59	69.43	1633672
2019-06-28	69.62	69.85	69.07	69.74	1294919
2019-07-01	70.35	70.36	69.45	70.08	1089053
2019-07-02	70.10	70.19	69.26	69.73	909672
2019-07-03	69.83	70.13	69.21	70.07	500169
2019-07-05	69.64	70.03	69.06	70.01	663611
2019-07-08	69.76	69.76	69.02	69.05	983232
2019-07-09	68.59	69.55	68.21	69.42	733362
2019-07-10	69.74	69.82	69.09	69.27	467318
2019-07-11	69.45	69.50	68.73	69.46	677970
2019-07-12	69.68	70.65	69.68	70.42	1031099
2019-07-15	70.54	70.60	69.92	70.07	1300123
2019-07-16	70.21	70.93	70.08	70.87	706327
2019-07-17	70.87	70.95	69.92	70.03	701812
2019-07-18	69.88	69.88	68.92	69.37	731396
2019-07-19	69.63	70.07	69.34	69.35	793643
2019-07-22	69.34	69.96	69.34	69.53	439008
2019-07-23	69.89	70.19	69.24	70.19	524779
2019-07-24	69.93	70.79	69.48	70.64	604440
2019-07-25	70.74	70.74	69.77	69.83	600743
2019-07-26	69.93	70.34	69.88	70.21	546400
2019-07-29	70.25	70.28	69.45	69.57	673476
2019-07-30	69.09	69.80	68.93	69.62	815077
2019-07-31	69.59	70.02	67.81	68.19	1211544
2019-08-01	68.46	68.46	66.48	66.59	1258798
2019-08-02	66.32	66.67	65.30	65.84	1079731
2019-08-05	67.11	68.98	64.10	66.94	2447818
2019-08-06	67.87	69.74	67.35	69.56	1634107
2019-08-07	68.85	69.33	66.57	69.11	1522832
2019-08-08	69.37	71.02	69.37	70.68	1379419
2019-08-09	70.95	71.43	69.73	70.99	868422
2019-08-12	70.56	70.68	68.35	68.55	839399
2019-08-13	68.40	70.16	67.93	69.33	825496
2019-08-14	67.64	68.10	66.53	66.75	798236
2019-08-15	66.94	67.91	66.85	67.50	905186
2019-08-16	68.02	69.15	67.97	68.99	827854
2019-08-19	70.14	70.16	69.40	69.41	1026828
2019-08-20	69.29	69.31	67.90	69.07	1070343
2019-08-21	69.95	71.18	69.80	71.10	968359
2019-08-22	71.49	72.28	71.08	71.53	767158
2019-08-23	71.02	71.90	69.97	70.26	987227
2019-08-26	70.96	71.03	69.98	70.75	729629
2019-08-27	71.16	71.39	69.87	70.26	889348
2019-08-28	70.20	70.79	69.46	70.66	695469
2019-08-29	71.44	72.94	71.07	72.55	1003469
2019-08-30	73.14	73.52	72.71	73.44	774577
2019-09-03	72.78	73.80	72.41	73.79	915769
2019-09-04	74.39	75.38	74.26	75.10	1082514
2019-09-05	75.61	76.24	75.21	75.50	1075579
2019-09-06	75.56	76.61	75.56	76.30	859368
2019-09-09	76.76	77.63	76.02	76.13	1555181
2019-09-10	75.97	76.18	73.83	74.35	1669945
2019-09-11	74.38	74.88	73.60	74.21	1410389
2019-09-12	74.38	75.01	74.28	74.69	1057700
2019-09-13	75.16	75.88	75.02	75.38	1038623
2019-09-16	75.34	76.85	75.08	76.59	1374744
2019-09-17	76.24	77.60	76.02	77.31	1097737
2019-09-18	76.99	77.77	76.51	77.00	1123924
2019-09-19	76.97	77.42	75.77	76.23	1057074
2019-09-20	76.45	76.85	75.62	75.86	4352915
2019-09-23	75.41	75.86	74.60	75.45	1040995
2019-09-24	75.49	75.89	74.25	74.73	894530
2019-09-25	74.09	75.66	74.06	75.43	586374
2019-09-26	75.30	75.78	74.71	75.19	451922
2019-09-27	75.32	75.61	74.74	74.95	518829
2019-09-30	74.95	75.95	74.95	75.62	666359
2019-10-01	76.05	76.35	73.82	73.98	698026
2019-10-02	73.34	73.55	71.86	72.49	1336808
2019-10-03	72.17	72.86	71.27	72.73	489511
2019-10-04	72.78	74.28	72.69	74.23	602132
2019-10-07	73.86	74.44	73.47	73.47	492802
2019-10-08	72.81	73.89	71.85	73.01	1115827
2019-10-09	73.78	73.89	73.09	73.60	556509
2019-10-10	73.68	74.92	73.22	74.08	861871
2019-10-11	74.92	76.51	74.81	75.91	893116
2019-10-14	75.60	76.21	75.18	75.49	435711
2019-10-15	75.87	76.87	75.50	76.52	582122
2019-10-16	75.92	76.20	75.58	75.87	794930
2019-10-17	76.27	77.33	76.09	77.07	748390
2019-10-18	76.83	76.98	76.30	76.78	652715
2019-10-21	77.48	78.05	76.91	76.95	811839
2019-10-22	77.06	77.72	76.89	77.29	563858
2019-10-23	77.27	77.68	76.49	76.78	675424
2019-10-24	77.05	77.52	76.87	77.16	458230
2019-10-25	77.03	77.71	77.03	77.63	405464
2019-10-28	77.96	78.30	77.68	78.02	463437
2019-10-29	77.52	78.54	77.51	77.92	622484
2019-10-30	78.08	78.49	77.67	78.38	467466
2019-10-31	78.12	78.51	76.90	77.34	824486
2019-11-01	77.89	79.60	77.83	79.40	1123910
2019-11-04	79.83	80.63	79.74	80.16	757724
2019-11-05	80.46	80.78	80.07	80.44	708075
2019-11-06	80.45	80.49	79.60	80.11	832706
2019-11-07	80.68	81.06	78.89	79.10	897247
2019-11-08	78.72	79.17	78.03	78.18	1546108
2019-11-11	77.63	78.97	77.34	78.61	993525
2019-11-12	78.53	79.13	78.47	78.68	768768
2019-11-13	78.30	78.30	76.86	77.04	1160302
2019-11-14	77.02	78.29	76.93	78.10	919302
2019-11-15	78.40	78.46	77.87	77.96	954834
2019-11-18	77.83	77.83	76.70	77.44	1376739
2019-11-19	77.67	78.65	77.44	78.11	1075014
2019-11-20	77.84	78.31	77.39	77.90	837399
2019-11-21	78.05	78.21	76.88	77.10	783019
2019-11-22	77.48	77.82	76.86	77.17	1062973
2019-11-25	78.73	79.06	74.73	75.00	3113195
2019-11-26	75.11	75.84	73.73	75.59	2094281
2019-11-27	75.83	77.22	75.74	76.47	1302173
2019-11-29	76.48	76.72	75.72	76.11	992083
2019-12-02	76.40	76.86	73.80	73.85	1500200
2019-12-03	72.78	73.44	72.06	73.25	1216967
2019-12-04	73.29	73.49	71.28	71.31	1637362
2019-12-05	71.68	71.68	70.57	70.78	1177119
2019-12-06	71.17	71.47	69.81	70.26	1950364
2019-12-09	70.07	70.95	69.92	70.94	993763
2019-12-10	70.97	72.08	70.30	72.01	964712
2019-12-11	72.31	73.00	72.11	72.80	1731877
2019-12-12	72.94	74.49	72.78	74.40	1980073
2019-12-13	74.40	75.00	73.77	74.40	1752990
2019-12-16	74.52	74.69	73.41	73.78	1642932
2019-12-17	74.52	74.53	73.80	73.92	754982
2019-12-18	73.69	73.86	72.60	73.03	782645
2019-12-19	72.80	73.17	72.43	73.17	666580
2019-12-20	73.78	74.64	73.33	74.41	1400589
2019-12-23	74.48	75.09	74.21	74.71	865409
2019-12-24	74.73	74.87	73.98	74.02	212114
2019-12-26	74.16	74.46	73.98	74.45	328006
2019-12-27	74.57	74.75	73.87	74.00	369689
2019-12-30	73.83	74.38	73.69	74.06	579462
2019-12-31	74.13	74.73	73.59	74.24	537794
2020-01-02	74.30	74.74	73.27	74.60	1185983
2020-01-03	73.66	75.17	73.63	75.11	588916
2020-01-06	74.94	75.28	74.61	74.97	576578
2020-01-07	74.56	75.40	73.91	75.24	619155
2020-01-08	75.13	75.74	73.95	73.95	930139
2020-01-09	73.98	75.15	73.98	75.11	659277
2020-01-10	75.12	75.66	74.62	74.90	745746
2020-01-13	75.16	75.54	74.68	75.32	608501
2020-01-14	75.29	76.93	75.08	76.51	581208
2020-01-15	76.29	77.12	76.23	76.67	684649
2020-01-16	77.62	78.02	76.81	77.25	570836
2020-01-17	77.68	78.18	77.31	77.68	806113
2020-01-21	77.68	78.50	77.16	78.34	813773
2020-01-22	78.28	78.41	76.93	78.39	906178
2020-01-23	78.05	79.61	77.55	79.39	1025942
2020-01-24	79.40	80.93	79.40	80.16	1215675
2020-01-27	78.93	79.73	78.16	78.74	758528
2020-01-28	78.74	79.31	78.28	78.38	1074499
2020-01-29	78.69	78.87	78.15	78.17	811706
2020-01-30	77.39	78.24	77.19	78.09	725627
2020-01-31	77.62	77.96	76.29	76.47	1185621
2020-02-03	76.62	77.95	76.37	76.89	1436856
2020-02-04	77.95	78.96	75.45	78.89	1948474
2020-02-05	79.75	80.02	78.82	79.96	1026523
2020-02-06	79.97	80.09	79.02	79.35	876135
2020-02-07	79.16	79.73	78.56	79.16	682407
2020-02-10	78.85	80.41	78.85	80.18	725402
2020-02-11	80.47	81.12	80.30	80.77	801675
2020-02-12	81.10	82.20	80.90	82.03	911678
2020-02-13	81.85	82.35	80.85	82.01	1046569
2020-02-14	82.23	83.20	81.85	83.19	844400
2020-02-18	82.64	84.02	82.45	83.11	1057396
2020-02-19	83.51	84.05	83.24	83.85	629674
2020-02-20	84.30	84.75	83.58	84.32	893822
2020-02-21	83.97	85.94	83.81	85.83	1157610
2020-02-24	83.83	85.35	83.47	84.25	1112246
2020-02-25	84.17	84.50	81.54	81.58	1301264
2020-02-26	82.14	83.81	81.53	82.50	1568799
2020-02-27	81.46	81.49	77.12	77.12	1587088
2020-02-28	75.11	76.46	73.26	76.31	2068433
2020-03-02	76.50	80.21	74.56	80.07	1303297
2020-03-03	80.08	84.22	79.25	80.66	1973848
2020-03-04	81.19	83.80	81.19	83.71	1273013
2020-03-05	82.01	82.94	79.60	80.38	1172940
2020-03-06	78.10	78.41	75.54	77.74	1361638
2020-03-09	72.47	74.92	68.47	73.50	1834347
2020-03-10	75.25	76.40	73.11	76.26	1447454
2020-03-11	74.45	74.63	70.97	72.73	1852346
2020-03-12	64.01	70.75	64.01	65.39	1621066
2020-03-13	68.15	71.71	66.69	71.70	1956712
2020-03-16	65.33	67.53	62.52	65.18	1886221
2020-03-17	65.86	67.30	63.09	66.60	2283231
2020-03-18	62.84	66.90	53.83	65.64	1764278
2020-03-19	62.89	64.45	60.13	61.73	1685711
2020-03-20	61.73	62.33	54.12	54.26	2207364
2020-03-23	53.56	53.67	49.00	52.07	1925729
2020-03-24	54.42	58.67	54.21	57.43	1465305
2020-03-25	57.36	63.43	56.56	60.54	1400254
2020-03-26	61.31	66.48	60.77	65.97	777122
2020-03-27	64.43	64.91	61.17	61.88	822281
2020-03-30	62.07	65.88	60.13	64.45	976368
2020-03-31	64.34	68.03	62.55	65.51	1335789
2020-04-01	62.48	65.72	62.02	65.47	1248875
2020-04-02	64.56	68.14	64.38	67.09	1119213
2020-04-03	66.35	67.11	63.39	65.26	1003853
2020-04-06	67.43	70.14	67.35	68.94	1053709
2020-04-07	70.97	71.78	67.59	67.67	779169
2020-04-08	68.66	69.42	66.33	66.89	1162164
2020-04-09	67.66	69.30	65.83	67.20	1779259
2020-04-13	66.60	66.87	65.36	65.97	815308
2020-04-14	67.23	68.33	66.49	67.61	741882
2020-04-15	65.88	66.58	64.94	66.13	608429
2020-04-16	65.70	66.44	64.37	65.33	965683
2020-04-17	67.12	70.20	66.99	69.59	1017273
2020-04-20	69.17	69.37	66.21	66.69	1501497
2020-04-21	65.89	66.14	64.46	64.64	637694
2020-04-22	65.87	66.50	65.37	65.71	469397
2020-04-23	66.58	67.40	65.85	65.91	645097
2020-04-24	65.71	66.46	65.00	66.11	701491
2020-04-27	66.94	67.43	65.77	65.94	1054456
2020-04-28	67.65	69.83	66.95	69.01	878709
2020-04-29	70.34	71.02	68.26	68.37	959766
2020-04-30	68.06	69.05	67.06	68.39	788074
2020-05-01	67.38	67.63	65.70	66.76	809356
2020-05-04	65.88	67.07	64.52	66.97	917685
2020-05-05	67.31	68.43	67.19	67.39	676873
2020-05-06	67.54	69.08	64.07	64.75	1169825
2020-05-07	65.27	66.24	63.44	64.92	1343617
2020-05-08	65.40	66.60	65.30	66.09	752511
2020-05-11	65.31	65.84	64.50	64.93	1219755
2020-05-12	65.16	65.51	61.67	61.70	956393
2020-05-13	61.45	61.69	58.77	59.56	1010699
2020-05-14	58.53	59.43	57.16	59.17	970259
2020-05-15	58.38	59.81	57.98	59.59	766768
2020-05-18	61.94	64.30	61.65	63.78	1244278
2020-05-19	63.67	63.88	61.36	61.39	729860
2020-05-20	62.21	63.42	61.78	63.15	784007
2020-05-21	63.21	63.95	62.81	63.61	661298
2020-05-22	63.07	63.95	63.02	63.72	770647
2020-05-26	65.35	67.11	65.01	66.62	838077
2020-05-27	67.96	69.73	67.66	69.60	1090397
2020-05-28	70.35	70.37	69.01	69.66	797745
2020-05-29	68.72	69.77	68.19	69.44	1296141
2020-06-01	69.41	70.91	68.78	70.32	727440
2020-06-02	70.78	70.97	69.93	70.54	729410
2020-06-03	71.52	72.73	71.26	72.57	690574
2020-06-04	71.97	72.39	71.57	72.39	672036
2020-06-05	74.38	75.60	73.35	73.60	765911
2020-06-08	73.68	74.65	73.36	73.97	884659
2020-06-09	72.76	73.77	72.57	73.21	645398
2020-06-10	73.36	73.36	70.11	70.14	822685
2020-06-11	68.05	68.46	65.78	66.22	1330932
2020-06-12	68.45	68.51	64.95	66.52	1071683
2020-06-15	66.03	68.28	64.85	68.09	987293
2020-06-16	70.97	72.79	69.84	70.35	1179003
2020-06-17	70.68	71.37	70.20	70.59	1200966
2020-06-18	70.05	70.77	69.76	70.36	812778
2020-06-19	71.64	72.30	70.26	70.73	2291113
2020-06-22	70.32	71.22	69.09	70.79	755866
2020-06-23	71.68	71.96	70.49	70.51	792849
2020-06-24	69.64	69.99	68.15	68.49	894130
2020-06-25	67.84	69.22	67.37	69.12	717673
2020-06-26	68.73	68.97	67.56	68.18	1336902
2020-06-29	69.16	70.23	68.19	70.11	662469
2020-06-30	69.87	70.42	69.73	70.08	903894
2020-07-01	70.61	71.06	69.14	69.34	1076896
2020-07-02	70.78	71.48	69.96	70.79	915297
2020-07-06	71.44	72.07	69.63	70.17	634306
2020-07-07	70.33	70.33	68.88	69.02	660738
2020-07-08	68.59	69.68	66.84	67.44	1368489
2020-07-09	67.29	67.82	65.13	65.16	953175
2020-07-10	65.11	65.77	64.66	64.93	839569
2020-07-13	66.05	66.36	64.93	65.07	680885
2020-07-14	64.36	66.11	64.06	65.32	1559215
2020-07-15	66.37	67.53	65.80	67.07	1524348
2020-07-16	67.39	68.93	67.04	68.28	770909
2020-07-17	68.88	69.29	68.47	69.02	547503
2020-07-20	68.30	68.86	68.11	68.58	465438
2020-07-21	68.92	69.83	68.92	69.39	480348
2020-07-22	68.88	70.04	68.88	69.59	376127
2020-07-23	69.55	70.68	69.30	69.95	507829
2020-07-24	70.11	70.16	69.19	69.37	564430
2020-07-27	69.11	69.79	68.53	69.59	511196
2020-07-28	69.56	69.83	68.94	69.18	566785
2020-07-29	69.68	71.68	69.35	71.67	765940
2020-07-30	70.76	71.16	69.95	70.56	567583
2020-07-31	70.46	70.85	69.04	70.54	906881
2020-08-03	70.83	75.58	70.54	74.79	1290976
2020-08-04	75.09	76.45	74.49	76.33	965754
2020-08-05	76.49	76.97	75.85	76.13	738442
2020-08-06	75.68	76.21	74.40	74.77	692114
2020-08-07	74.45	75.56	74.17	75.47	551771
2020-08-10	75.44	75.67	74.77	75.30	677448
2020-08-11	76.20	76.39	74.73	75.19	931904
2020-08-12	76.35	76.40	74.49	74.78	953606
2020-08-13	74.28	74.97	73.75	74.35	612223
2020-08-14	73.71	74.62	73.71	74.38	472254
2020-08-17	74.34	74.54	73.90	74.35	594131
2020-08-18	74.52	74.78	73.83	74.26	506097
2020-08-19	74.12	74.49	73.80	74.20	851928
2020-08-20	73.45	73.81	73.38	73.58	515513
2020-08-21	73.45	73.80	72.90	73.40	756301
2020-08-24	73.65	74.31	73.34	73.86	469637
2020-08-25	74.38	74.38	72.98	73.12	633983
2020-08-26	72.68	73.44	72.16	73.09	531143
2020-08-27	73.53	74.22	72.82	73.62	440310
2020-08-28	73.87	73.97	73.10	73.93	354108
2020-08-31	73.42	74.92	73.26	74.60	798709
2020-09-01	74.36	75.89	74.06	75.57	650797
2020-09-02	75.80	76.95	75.13	76.95	605784
2020-09-03	77.15	77.21	74.59	75.21	1210075
2020-09-04	75.73	76.34	75.12	76.00	938064
2020-09-08	75.26	75.49	74.40	74.89	1185304
2020-09-09	75.67	77.22	75.32	76.69	911781
2020-09-10	76.46	76.72	74.70	75.30	895300
2020-09-11	75.71	77.01	75.35	76.69	719572
2020-09-14	77.47	78.38	76.90	77.71	740192
2020-09-15	77.74	78.59	77.34	78.40	747280
2020-09-16	78.76	79.02	77.98	78.21	778849
2020-09-17	77.53	79.03	76.64	78.00	615647
2020-09-18	77.66	78.79	77.25	77.78	1636264
2020-09-21	76.45	76.55	73.27	73.79	1060346
2020-09-22	73.95	75.83	73.95	75.48	588585
2020-09-23	76.29	76.54	73.78	73.78	860713
2020-09-24	73.66	75.03	72.85	74.40	544203
2020-09-25	73.65	75.29	73.55	74.73	552494
2020-09-28	75.68	77.19	75.50	76.42	461696
2020-09-29	76.35	77.64	76.26	76.84	512402
2020-09-30	77.03	78.42	76.26	76.51	767473
2020-10-01	76.83	77.96	75.16	75.58	657245
2020-10-02	74.89	79.06	74.54	77.88	876208
2020-10-05	78.20	80.43	78.08	79.64	827342
2020-10-06	80.15	80.82	78.45	78.73	831699
2020-10-07	79.52	81.16	78.86	80.44	713359
2020-10-08	80.62	81.82	80.19	81.81	675743
2020-10-09	81.56	82.30	80.97	82.08	680462
2020-10-12	82.37	83.84	81.83	83.29	929769
2020-10-13	83.06	83.73	81.99	82.05	676412
2020-10-14	82.42	82.77	81.47	81.74	651916
2020-10-15	81.01	82.71	80.82	82.12	775672
2020-10-16	82.15	83.71	81.97	82.09	1202641
2020-10-19	82.78	83.46	80.22	80.77	566311
2020-10-20	81.68	82.04	80.81	80.96	557301
2020-10-21	80.84	81.82	80.24	80.71	491128
2020-10-22	80.63	81.78	80.55	81.43	388867
2020-10-23	82.11	82.42	81.28	81.99	301426
2020-10-26	80.82	81.23	78.78	79.78	592069
2020-10-27	80.11	80.11	78.59	79.04	453232
2020-10-28	77.23	78.37	76.92	77.02	674316
2020-10-29	76.63	79.23	76.45	78.29	557544
2020-10-30	78.11	78.68	77.08	78.51	626948
2020-11-02	79.98	82.06	79.75	81.92	821991
2020-11-03	83.05	84.81	82.60	84.25	921422
2020-11-04	82.66	82.66	78.35	79.05	1413748
2020-11-05	80.03	82.29	80.03	80.79	906689
2020-11-06	80.73	81.88	80.33	80.67	651691
2020-11-09	85.16	88.02	82.69	82.75	948180
2020-11-10	83.06	85.56	82.82	83.97	1187946
2020-11-11	85.24	85.64	81.60	81.69	1047490
2020-11-12	81.90	82.17	80.57	82.03	759549
2020-11-13	82.87	85.59	82.85	85.35	713416
2020-11-16	86.78	88.63	85.65	88.60	768963
2020-11-17	88.02	88.20	85.64	87.02	610855
2020-11-18	87.45	89.40	86.97	86.97	811011
2020-11-19	86.53	87.41	85.33	86.90	545585
2020-11-20	86.83	86.88	85.46	85.78	564451
2020-11-23	86.55	87.25	85.33	86.37	1057583
2020-11-24	87.63	90.46	86.33	88.87	1195897
2020-11-25	88.54	88.97	87.49	87.89	496686
2020-11-27	88.16	88.16	87.09	87.49	275569
2020-11-30	87.73	89.25	87.49	89.12	1180347
2020-12-01	90.49	91.64	89.44	89.86	789805
2020-12-02	89.17	89.52	87.52	88.34	511473
2020-12-03	88.62	89.98	88.43	89.08	639388
2020-12-04	89.44	91.82	89.07	90.05	655191
2020-12-07	89.76	91.01	89.61	90.78	614476
2020-12-08	89.83	91.02	89.54	90.58	454611
2020-12-09	90.91	91.87	90.33	90.66	764270
2020-12-10	89.85	90.20	89.02	89.84	387529
2020-12-11	89.74	90.47	89.31	89.79	494388
2020-12-14	90.59	90.73	86.90	86.99	604916
2020-12-15	87.92	88.13	87.13	87.53	740414
2020-12-16	87.97	88.10	87.11	87.79	626947
2020-12-17	88.08	89.17	87.89	88.43	565494
2020-12-18	88.19	88.72	87.31	88.08	1694723
2020-12-21	86.87	88.68	86.44	88.15	753440
2020-12-22	88.15	88.35	87.30	87.69	660032
2020-12-23	88.30	89.40	88.04	88.30	366121
2020-12-24	88.30	88.70	88.06	88.66	144528
2020-12-28	89.30	89.67	88.15	88.28	325755
2020-12-29	88.28	89.14	87.60	88.62	414969
2020-12-30	88.42	89.62	88.40	88.83	303166
2020-12-31	88.91	90.20	88.51	90.05	317673
2021-01-04	90.08	90.88	87.62	87.69	867024
2021-01-05	86.78	89.07	86.78	88.56	646538
2021-01-06	89.99	96.47	89.94	94.84	1538140
2021-01-07	95.15	96.33	93.11	94.89	816529
2021-01-08	94.72	94.76	92.65	93.82	855982
2021-01-11	92.97	94.44	92.94	93.40	475809
2021-01-12	93.68	94.37	92.70	93.87	455999
2021-01-13	94.32	94.54	92.87	93.20	441933
2021-01-14	93.86	94.34	92.21	92.55	938263
2021-01-15	91.88	92.02	90.16	91.06	687448
2021-01-19	92.02	93.30	91.73	92.30	502038
2021-01-20	92.53	92.85	91.72	92.55	366832
2021-01-21	92.79	93.30	91.59	91.83	428720
2021-01-22	91.58	92.07	90.42	91.74	412552
2021-01-25	91.49	91.73	90.24	91.15	366066
2021-01-26	91.74	91.83	89.63	89.92	426072
2021-01-27	87.97	88.39	85.54	86.36	1127011
2021-01-28	87.60	87.60	85.66	86.47	1127108
2021-01-29	85.78	86.20	82.73	83.44	1060938
2021-02-01	84.58	84.58	82.68	84.02	935178
2021-02-02	85.19	87.85	84.78	87.23	607131
2021-02-03	86.81	88.36	86.50	87.68	618403
2021-02-04	87.93	89.12	87.72	89.05	680233
2021-02-05	90.07	90.66	87.84	88.80	580618
2021-02-08	89.49	90.30	89.30	90.19	691131
2021-02-09	90.97	93.74	90.41	92.59	1040668
2021-02-10	92.89	93.03	90.47	91.49	591835
2021-02-11	92.11	95.20	91.68	95.04	769218
2021-02-12	94.63	95.42	93.98	94.96	513360
2021-02-16	94.68	95.92	93.00	93.58	583041
2021-02-17	93.11	93.44	91.35	93.23	572869
2021-02-18	92.38	93.54	90.68	92.98	944364
2021-02-19	93.69	94.15	92.77	92.90	389787
2021-02-22	92.82	96.01	92.34	95.66	808239
2021-02-23	95.65	96.46	94.34	96.06	565435
2021-02-24	96.55	99.46	95.92	98.79	809496
2021-02-25	99.01	99.54	96.94	97.27	517867
2021-02-26	97.44	97.57	95.06	95.11	702121
2021-03-01	96.68	97.21	95.11	95.19	716417
2021-03-02	95.18	95.87	94.35	94.67	556056
2021-03-03	94.79	96.54	94.25	95.10	459331
2021-03-04	95.51	96.17	92.43	93.29	678304
2021-03-05	93.83	96.06	92.66	95.47	624714
2021-03-08	96.75	99.16	96.42	97.73	710491
2021-03-09	98.11	100.59	97.30	100.54	839688
2021-03-10	101.24	103.29	100.44	103.10	731048
2021-03-11	102.92	104.96	102.74	103.35	776578
2021-03-12	103.40	104.75	103.40	104.51	480487
2021-03-15	104.16	104.53	102.66	104.03	511566
2021-03-16	103.93	103.93	102.19	102.92	388286
2021-03-17	103.38	103.92	102.18	103.57	413872
2021-03-18	103.78	105.32	102.70	102.99	550376
2021-03-19	102.59	102.79	100.35	101.96	981433
2021-03-22	101.14	101.90	100.00	101.81	593391
2021-03-23	101.37	102.24	100.33	100.66	448893
2021-03-24	100.88	103.00	100.61	101.90	483033
2021-03-25	102.30	104.73	100.63	104.25	542319
2021-03-26	104.36	106.40	102.36	106.30	524690
2021-03-29	105.63	106.61	104.61	105.26	548626
2021-03-30	105.26	106.19	105.06	105.89	453947
2021-03-31	106.42	107.19	105.28	106.83	620522
2021-04-01	107.44	108.46	106.59	107.40	570770
2021-04-05	108.81	110.00	108.06	109.65	660684
2021-04-06	108.78	110.54	108.78	109.06	649962
2021-04-07	108.92	109.14	107.76	108.63	554459
2021-04-08	108.73	109.89	107.54	109.73	550934
2021-04-09	110.35	111.71	109.54	111.66	481757
2021-04-12	111.78	112.55	110.74	111.10	1176885
2021-04-13	110.62	110.62	108.33	108.74	891215
2021-04-14	108.83	109.11	107.72	108.53	1184860
2021-04-15	108.47	110.78	108.09	110.67	833488
2021-04-16	111.65	111.66	110.10	110.56	669360
2021-04-19	110.98	111.18	109.60	110.51	628116
2021-04-20	110.51	110.88	108.68	110.07	419627
2021-04-21	110.37	112.13	109.74	111.95	433447
2021-04-22	112.39	113.47	111.54	111.71	567846
2021-04-23	112.01	113.91	111.86	113.34	437919
2021-04-26	113.56	114.49	112.34	112.76	502289
2021-04-27	112.83	113.32	111.91	112.98	433779
2021-04-28	113.30	113.41	112.19	112.39	300111
2021-04-29	112.51	112.51	111.68	111.87	702474
2021-04-30	111.72	112.24	110.01	110.42	1008540
2021-05-03	111.57	112.59	110.55	112.18	1257403
2021-05-04	111.69	114.30	111.44	114.26	528232
2021-05-05	114.47	114.53	112.84	114.19	334144
2021-05-06	114.49	114.87	113.52	114.42	512654
2021-05-07	113.63	116.59	112.91	115.66	844284
2021-05-10	117.08	120.63	116.06	117.65	1063490
2021-05-11	117.01	117.08	114.37	115.82	507615
2021-05-12	115.56	116.28	111.73	111.90	574922
2021-05-13	111.74	115.45	111.70	114.92	456087
2021-05-14	115.76	116.27	114.20	114.42	636339
2021-05-17	114.14	115.22	113.59	114.96	373481
2021-05-18	114.92	115.09	112.00	112.04	546110
2021-05-19	111.57	112.91	110.18	112.77	713065
2021-05-20	113.01	113.50	112.19	112.92	585816
2021-05-21	113.48	115.20	113.48	114.51	520393
2021-05-24	115.13	115.68	114.51	115.41	446686
2021-05-25	115.28	116.30	114.89	115.10	673392
2021-05-26	115.07	116.97	114.87	115.93	874750
2021-05-27	117.20	117.42	115.52	116.16	693518
2021-05-28	117.82	117.82	116.35	117.42	498442
2021-06-01	118.60	118.67	117.33	117.63	369226
2021-06-02	117.49	117.62	116.30	116.86	326230
2021-06-03	116.40	117.38	115.21	117.12	322753
2021-06-04	117.46	118.58	117.11	118.51	289623
2021-06-07	118.51	119.00	116.98	117.09	356487
2021-06-08	117.08	118.26	116.72	117.87	309697
2021-06-09	117.44	117.84	116.92	116.96	375766
2021-06-10	117.44	117.77	116.12	116.74	509813
2021-06-11	117.15	117.64	115.37	115.82	714903
2021-06-14	115.70	115.99	113.73	114.51	691657
2021-06-15	114.43	115.14	113.87	114.58	468197
2021-06-16	114.54	115.11	113.50	113.86	495452
2021-06-17	113.82	114.25	109.97	110.59	609297
2021-06-18	108.38	109.32	107.09	107.17	1314297
2021-06-21	108.34	110.33	108.08	109.77	739816
2021-06-22	110.01	110.18	108.74	109.71	844861
2021-06-23	110.28	110.36	108.52	109.01	610043
2021-06-24	109.66	112.25	108.66	111.77	767625
2021-06-25	112.36	113.21	111.92	113.09	818783
2021-06-28	112.92	114.01	109.64	110.66	753999
2021-06-29	110.73	111.33	108.63	108.93	945393
2021-06-30	108.91	110.44	108.44	110.26	438907
2021-07-01	111.15	111.44	110.51	111.00	385232
2021-07-02	111.15	111.28	109.63	109.69	664171
2021-07-06	109.62	109.69	107.44	108.87	678760
2021-07-07	108.57	110.56	108.57	110.39	390746
2021-07-08	108.54	110.54	107.99	109.34	376230
2021-07-09	111.04	111.65	110.32	111.28	423819
2021-07-12	110.64	112.26	110.11	112.01	457062
2021-07-13	111.81	112.16	109.69	109.82	412220
2021-07-14	110.11	111.30	109.37	109.83	417489
2021-07-15	109.01	110.25	109.01	109.63	712968
2021-07-16	110.23	110.24	108.68	109.12	484949
2021-07-19	107.44	107.64	105.25	106.25	625350
2021-07-20	106.44	110.13	106.29	109.28	557329
2021-07-21	110.28	111.27	109.87	110.49	333633
2021-07-22	110.51	110.61	108.83	109.32	224251
2021-07-23	110.49	110.72	109.40	110.66	202516
2021-07-26	110.92	111.32	109.78	110.17	263839
2021-07-27	109.49	111.01	108.92	110.46	370040
2021-07-28	110.56	112.25	109.35	111.49	413723
2021-07-29	112.85	113.51	111.60	112.82	575141
2021-07-30	112.56	113.07	111.48	111.78	403370
2021-08-02	112.33	114.49	110.63	110.66	1007699
2021-08-03	109.97	110.07	106.53	106.99	1039883
2021-08-04	105.79	107.06	104.64	106.36	680353
2021-08-05	107.38	108.18	106.11	106.40	373142
2021-08-06	107.06	107.65	106.10	106.52	604801
2021-08-09	106.62	108.52	105.79	107.73	630659
2021-08-10	107.73	109.49	107.15	108.86	497659
2021-08-11	109.56	112.66	109.15	112.52	773719
2021-08-12	112.84	115.37	112.39	115.34	1158113
2021-08-13	115.70	115.77	113.78	114.11	804705
2021-08-16	113.76	114.72	112.25	114.16	497880
2021-08-17	113.41	113.45	111.27	112.19	724469
2021-08-18	111.54	112.82	110.61	110.67	462515
2021-08-19	109.52	110.51	108.69	109.03	453825
2021-08-20	108.92	109.88	108.30	109.71	416344
2021-08-23	110.03	110.49	109.16	109.87	462647
2021-08-24	109.92	111.25	109.88	111.18	323925
2021-08-25	111.61	112.29	111.28	111.89	311084
2021-08-26	111.78	111.79	110.31	110.48	273963
2021-08-27	110.67	112.63	110.61	112.40	284440
2021-08-30	112.54	112.56	111.65	111.87	352118
2021-08-31	111.82	112.32	111.02	111.54	389579
2021-09-01	111.89	112.06	110.40	111.34	470486
2021-09-02	112.06	113.02	111.66	112.63	313438
2021-09-03	112.89	113.80	112.34	113.30	342958
2021-09-07	113.11	113.38	110.15	110.16	587212
2021-09-08	109.96	112.33	109.61	112.25	498179
2021-09-09	112.29	113.65	111.90	112.02	404661
2021-09-10	112.27	112.91	110.02	110.18	444645
2021-09-13	111.25	112.01	110.25	111.20	353797
2021-09-14	111.97	112.00	109.87	109.92	467374
2021-09-15	109.66	112.59	109.47	112.39	571612
2021-09-16	112.10	113.05	110.42	110.49	529206
2021-09-17	109.57	110.56	107.68	107.89	1176278
2021-09-20	105.97	106.97	103.98	105.68	571852
2021-09-21	106.10	106.32	104.44	104.74	449536
2021-09-22	106.08	108.25	105.58	107.88	566181
2021-09-23	108.48	111.60	108.36	111.41	722191
2021-09-24	110.87	113.02	110.87	112.39	555800
2021-09-27	113.18	114.78	112.39	114.27	587696
2021-09-28	114.46	114.65	111.91	112.45	605259
2021-09-29	112.71	113.70	111.74	112.74	532804
2021-09-30	113.01	113.01	109.53	109.53	823392
2021-10-01	110.31	112.00	108.99	111.29	638988
2021-10-04	110.99	112.70	107.67	108.56	826800
2021-10-05	108.78	110.26	107.74	109.32	460911
2021-10-06	107.55	109.76	106.89	109.29	539827
2021-10-07	110.28	112.29	110.28	111.44	375460
2021-10-08	111.32	112.37	110.93	111.86	285092
2021-10-11	111.97	112.76	110.73	110.73	367676
2021-10-12	110.87	111.50	109.66	109.92	475969
2021-10-13	109.94	110.66	108.68	109.97	357945
2021-10-14	111.11	111.54	110.31	111.14	566125
2021-10-15	112.19	112.39	110.53	110.71	522069
2021-10-18	109.87	111.03	109.34	110.80	563826
2021-10-19	111.39	111.67	110.39	110.59	462120
2021-10-20	110.91	113.30	110.91	112.73	605934
2021-10-21	112.67	113.16	111.94	113.11	383917
2021-10-22	113.51	114.12	112.92	113.16	356470
2021-10-25	113.34	115.16	112.82	114.99	677754
2021-10-26	115.62	115.83	114.19	114.27	394085
2021-10-27	114.06	114.10	112.26	112.39	425636
2021-10-28	112.92	117.07	112.92	115.11	488100
2021-10-29	114.87	116.57	114.83	116.05	454773
2021-11-01	116.81	117.59	115.82	116.29	456745
2021-11-02	116.88	116.92	114.85	116.22	513023
2021-11-03	116.18	116.78	114.58	116.65	362385
2021-11-04	116.77	118.12	116.31	117.15	305020
2021-11-05	118.18	119.82	117.52	117.87	592068
2021-11-08	118.99	120.74	118.28	119.82	728999
2021-11-09	119.55	120.90	119.25	119.43	391101
2021-11-10	119.64	120.59	119.21	120.26	609303
2021-11-11	120.60	120.83	119.27	119.50	386377
2021-11-12	120.11	120.30	118.81	120.18	460956
2021-11-15	120.85	122.01	119.96	120.20	443504
2021-11-16	120.75	122.16	120.45	121.66	363260
2021-11-17	121.29	121.53	119.44	120.17	599410
2021-11-18	120.53	122.24	119.53	121.67	609726
2021-11-19	122.06	123.02	120.92	121.01	656138
2021-11-22	121.48	122.91	120.93	121.13	885934
2021-11-23	119.25	119.54	115.30	119.01	1443659
2021-11-24	119.31	123.59	118.43	122.68	931961
2021-11-26	119.87	121.27	119.07	120.44	512839
2021-11-29	121.49	122.43	119.90	120.73	553981
2021-11-30	119.79	120.58	117.41	117.82	944899
2021-12-01	119.54	119.71	114.50	114.69	665635
2021-12-02	114.67	118.21	114.15	117.38	537291
2021-12-03	117.81	118.44	115.87	117.26	442873
2021-12-06	118.84	119.33	116.30	116.82	871894
2021-12-07	118.14	119.90	117.56	118.60	565907
2021-12-08	118.47	119.75	118.02	119.41	352041
2021-12-09	119.18	119.19	117.46	117.49	387810
2021-12-10	118.18	119.30	117.87	118.54	379944
2021-12-13	118.58	118.96	115.54	116.44	549153
2021-12-14	116.17	117.31	115.05	115.91	450202
2021-12-15	115.88	116.55	114.21	115.77	368662
2021-12-16	116.46	117.52	113.61	114.19	820617
2021-12-17	113.85	114.22	111.44	112.01	1603800
2021-12-20	110.01	110.57	107.69	109.78	957186
2021-12-21	110.74	111.77	110.25	110.94	643604
2021-12-22	111.16	111.51	110.02	111.23	550499
2021-12-23	111.41	113.97	111.41	113.51	365743
2021-12-27	114.05	114.88	113.12	114.86	337878
2021-12-28	114.97	116.15	114.58	114.86	325647
2021-12-29	115.87	116.71	114.25	114.25	418687
2021-12-30	114.87	115.65	114.25	114.73	253895
2021-12-31	114.97	115.72	114.30	115.06	243815
2022-01-03	115.30	116.82	114.45	115.35	513966
2022-01-04	116.01	118.32	115.07	117.81	643513
2022-01-05	118.01	118.86	114.78	114.93	541961
2022-01-06	115.70	115.81	114.49	114.78	388610
2022-01-07	114.53	115.06	112.90	113.38	513227
2022-01-10	113.11	113.11	109.77	110.37	701592
2022-01-11	110.18	110.89	108.31	110.87	604798
2022-01-12	111.16	111.84	109.21	109.35	1000222
2022-01-13	109.56	112.19	109.56	110.89	413925
2022-01-14	109.87	110.71	108.82	109.85	352669
2022-01-18	108.70	109.09	105.61	107.11	627593
2022-01-19	107.73	108.35	106.49	106.59	427972
2022-01-20	107.06	108.74	104.44	104.57	616935
2022-01-21	104.30	106.46	103.40	105.75	823901
2022-01-24	104.23	109.82	103.41	109.20	1257381
2022-01-25	106.66	107.79	103.44	105.11	933435
2022-01-26	105.79	107.21	102.47	103.87	546096
2022-01-27	105.35	106.61	103.62	104.54	726457
2022-01-28	104.10	105.93	102.55	105.87	449201
2022-01-31	105.50	107.67	105.11	107.59	506609
2022-02-01	108.01	108.22	106.55	107.53	611975
2022-02-02	107.42	109.60	106.61	108.78	855088
2022-02-03	108.29	108.75	106.33	106.57	505407
2022-02-04	105.57	106.35	104.59	105.51	1019124
2022-02-07	106.13	106.81	105.06	105.83	734884
2022-02-08	105.79	106.92	102.35	102.68	1021870
2022-02-09	102.52	106.13	102.37	105.57	801485
2022-02-10	103.44	105.63	102.29	102.77	815640
2022-02-11	102.76	103.05	99.31	100.40	1273389
2022-02-14	100.56	100.67	97.99	99.73	1276652
2022-02-15	100.93	102.32	100.66	102.31	780839
2022-02-16	102.35	102.36	99.42	100.54	709449
2022-02-17	99.63	100.25	98.47	98.92	863101
2022-02-18	98.92	99.74	98.13	98.88	787601
2022-02-22	98.91	99.93	98.06	98.78	716945
2022-02-23	99.29	99.31	96.92	96.92	706355
2022-02-24	94.92	98.82	94.30	98.68	633429
2022-02-25	98.68	101.97	98.16	101.82	688494
2022-02-28	100.44	101.85	99.35	101.65	974316
2022-03-01	101.67	102.69	100.55	101.66	912549
2022-03-02	102.33	105.02	102.30	104.55	793939
2022-03-03	105.41	106.19	104.35	105.64	616210
2022-03-04	104.63	105.90	104.17	105.75	593368
2022-03-07	105.96	105.96	101.50	101.54	810069
2022-03-08	101.53	103.12	100.11	100.48	1278794
2022-03-09	101.87	105.14	101.87	103.82	595181
2022-03-10	102.26	103.19	101.67	102.99	954135
2022-03-11	103.76	104.67	102.63	103.33	639668
2022-03-14	104.34	106.39	103.89	104.82	817551
2022-03-15	105.78	109.87	105.52	108.44	1377892
2022-03-16	109.14	113.19	109.10	112.13	1485202
2022-03-17	111.18	114.15	110.90	114.07	873676
2022-03-18	115.34	116.76	113.80	116.71	1938973
2022-03-21	116.50	117.35	115.23	115.61	896770
2022-03-22	115.45	116.68	114.12	114.29	539855
2022-03-23	113.80	113.80	111.90	112.14	789302
2022-03-24	112.20	114.71	111.97	114.56	375323
2022-03-25	114.90	114.90	112.91	113.95	431035
2022-03-28	113.66	114.74	113.26	114.50	365722
2022-03-29	115.70	116.17	114.12	114.67	426661
2022-03-30	114.63	116.03	114.47	115.32	427536
2022-03-31	115.26	116.15	113.87	113.89	623692
2022-04-01	114.14	115.51	113.91	115.35	489385
2022-04-04	115.77	116.33	114.38	115.63	477802
2022-04-05	115.71	117.26	115.04	115.58	682706
2022-04-06	114.63	117.32	114.12	116.54	777292
2022-04-07	115.86	119.64	115.68	118.69	1061306
2022-04-08	119.00	120.02	118.27	118.63	959233
2022-04-11	118.73	119.63	117.54	117.92	756164
2022-04-12	117.95	118.65	115.45	115.94	680780
2022-04-13	115.91	118.55	115.91	118.54	507890
2022-04-14	119.16	120.48	118.86	119.55	651613
2022-04-18	118.88	119.57	118.22	119.11	441571
2022-04-19	119.23	122.00	118.68	121.78	674985
2022-04-20	122.87	124.07	121.53	121.82	886811
2022-04-21	123.20	124.23	121.62	122.44	630957
2022-04-22	122.06	122.06	117.33	117.52	697965
2022-04-25	117.25	117.25	113.70	115.99	889583
2022-04-26	115.41	116.68	113.88	113.91	559268
2022-04-27	115.35	116.96	114.75	116.92	708933
2022-04-28	117.53	118.18	115.79	117.44	583749
2022-04-29	117.04	117.92	114.07	114.50	757891
2022-05-02	114.75	115.58	111.49	113.92	1077095
2022-05-03	114.26	115.16	111.73	114.54	1321264
2022-05-04	114.74	118.11	113.13	117.71	874860
2022-05-05	116.31	117.09	112.90	113.69	867754
2022-05-06	113.40	114.24	110.74	113.89	690502
2022-05-09	112.35	112.53	107.13	107.65	823229
2022-05-10	109.03	110.27	105.87	107.57	712849
2022-05-11	107.18	110.79	106.78	108.04	696517
2022-05-12	107.50	108.66	105.42	107.61	665837
2022-05-13	108.65	110.59	108.65	109.98	406147
2022-05-16	109.87	111.15	108.67	110.54	486955
2022-05-17	112.17	112.99	111.39	112.62	569519
2022-05-18	111.88	112.51	109.08	109.25	760673
2022-05-19	107.80	111.69	107.11	110.55	760101
2022-05-20	111.36	112.39	109.22	112.35	656922
2022-05-23	113.59	114.03	112.26	113.35	631443
2022-05-24	112.86	113.48	110.60	113.36	529971
2022-05-25	112.64	114.01	112.06	113.30	337753
2022-05-26	114.58	115.83	113.73	113.96	645172
2022-05-27	115.09	115.77	114.31	115.75	1004056
2022-05-31	115.38	116.44	114.43	115.78	967780
2022-06-01	115.64	116.38	113.68	114.76	393855
2022-06-02	115.30	116.02	113.88	115.92	559255
2022-06-03	114.59	115.11	112.70	114.16	759449
2022-06-06	115.07	115.07	112.23	112.27	607063
2022-06-07	110.95	113.93	110.48	113.81	505281
2022-06-08	112.21	112.62	109.46	110.22	588683
2022-06-09	110.16	110.31	109.01	109.08	545077
2022-06-10	107.02	107.58	105.73	106.63	451902
2022-06-13	104.32	105.39	102.82	103.87	477656
2022-06-14	103.96	104.49	101.68	102.74	562521
2022-06-15	103.86	104.30	101.52	103.04	457154
2022-06-16	101.13	101.13	97.88	98.46	733516
2022-06-17	98.28	99.30	97.47	98.09	1048893
2022-06-21	99.57	101.44	98.49	100.73	497660
2022-06-22	99.30	101.38	99.30	100.59	605782
2022-06-23	100.50	101.13	99.19	101.06	520164
2022-06-24	102.00	103.79	101.63	103.65	1146955
2022-06-27	104.44	105.25	102.89	104.44	385384
2022-06-28	104.86	105.82	102.79	102.98	348469
2022-06-29	103.15	103.51	101.54	102.78	355619
2022-06-30	101.20	105.30	101.16	105.06	777502
2022-07-01	104.47	105.47	102.43	104.46	585728
2022-07-05	102.72	102.72	99.76	102.57	538308
2022-07-06	103.09	104.13	101.78	103.55	363153
2022-07-07	104.15	105.09	104.15	104.85	336152
2022-07-08	104.48	104.70	103.41	104.21	290482
2022-07-11	103.49	104.58	103.49	104.12	213832
2022-07-12	103.56	105.01	102.87	103.36	372617
2022-07-13	101.87	103.77	101.87	103.10	309485
2022-07-14	101.21	102.90	100.64	102.50	414322
2022-07-15	103.94	104.15	102.54	103.68	318064
2022-07-18	104.08	104.49	103.10	103.35	442426
2022-07-19	104.15	106.78	103.76	106.35	502597
2022-07-20	106.70	106.97	105.53	105.97	330763
2022-07-21	105.75	106.63	104.86	106.63	342021
2022-07-22	107.21	107.64	106.07	107.04	520134
2022-07-25	106.92	108.11	106.45	107.58	238706
2022-07-26	107.63	108.28	107.54	108.10	262073
2022-07-27	108.68	110.06	108.11	109.39	334694
2022-07-28	110.09	112.71	109.66	112.19	456405
2022-07-29	112.68	114.09	111.82	113.47	782553
2022-08-01	109.73	109.88	105.22	107.04	1161405
2022-08-02	106.51	107.74	104.36	105.61	592896
2022-08-03	106.49	106.63	104.95	105.54	564245
2022-08-04	105.02	106.76	104.49	106.44	465997
2022-08-05	105.50	106.19	105.00	105.37	502210
2022-08-08	106.15	106.77	103.47	104.05	639878
2022-08-09	104.20	104.20	102.30	102.31	435817
2022-08-10	104.11	105.25	103.66	105.21	486293
2022-08-11	105.82	107.20	105.82	106.29	283886
2022-08-12	106.62	109.92	106.62	109.92	491056
2022-08-15	109.20	110.40	108.74	110.33	443012
2022-08-16	109.87	110.92	109.60	110.92	412079
2022-08-17	110.20	111.33	109.68	111.30	383383
2022-08-18	111.57	111.72	110.68	111.66	401055
2022-08-19	111.12	112.62	110.54	112.33	554824
2022-08-22	111.02	111.02	108.85	108.96	560673
2022-08-23	108.70	109.42	107.80	108.28	326466
2022-08-24	107.63	109.01	107.62	108.69	248971
2022-08-25	109.40	110.53	109.04	110.48	343101
2022-08-26	110.53	110.53	105.31	105.42	741211
2022-08-29	105.38	106.66	103.12	106.01	332406
2022-08-30	105.78	106.13	102.73	102.84	617705
2022-08-31	103.35	103.87	102.37	102.96	719992
2022-09-01	102.17	102.61	100.22	101.94	476902
2022-09-02	103.25	103.25	97.92	98.18	789263
2022-09-06	97.89	99.19	96.63	99.10	608113
2022-09-07	98.79	102.23	98.51	101.87	411931
2022-09-08	101.59	102.26	101.11	101.88	318971
2022-09-09	102.40	103.46	102.24	103.34	293073
2022-09-12	103.44	104.73	102.40	102.85	312529
2022-09-13	101.26	101.59	98.35	99.11	312314
2022-09-14	98.81	100.44	97.97	98.92	595898
2022-09-15	98.38	98.79	97.49	98.70	471677
2022-09-16	97.62	97.62	95.71	96.92	1071838
2022-09-19	96.18	99.80	96.18	99.61	415536
2022-09-20	98.66	98.95	97.34	98.50	469955
2022-09-21	99.15	100.11	96.12	96.14	402348
2022-09-22	95.84	96.72	94.51	96.00	394987
2022-09-23	94.83	95.51	92.90	94.14	392341
2022-09-26	93.89	94.39	91.38	92.40	691407
2022-09-27	93.38	93.81	89.67	90.32	890794
2022-09-28	90.99	91.87	90.09	91.11	773637
2022-09-29	90.38	90.76	89.06	89.92	649996
2022-09-30	89.81	91.86	89.46	89.66	700264
2022-10-03	91.06	93.54	90.10	92.70	665458
2022-10-04	94.05	97.26	93.59	96.02	601285
2022-10-05	94.90	95.50	94.06	94.61	446055
2022-10-06	94.15	95.04	93.43	94.03	476702
2022-10-07	93.30	93.47	92.25	92.88	365236
2022-10-10	93.44	94.52	92.78	93.31	349659
2022-10-11	93.40	94.28	91.95	92.53	521835
2022-10-12	92.73	92.73	90.47	90.56	744389
2022-10-13	88.87	92.93	88.25	92.30	732526
2022-10-14	93.00	93.48	90.49	90.99	494793
2022-10-17	92.30	93.93	92.14	93.60	453069
2022-10-18	95.87	96.74	95.18	95.69	385690
2022-10-19	94.95	96.19	93.95	94.34	453510
2022-10-20	94.59	95.10	92.75	93.40	527973
2022-10-21	93.17	95.40	92.71	95.06	651282
2022-10-24	94.44	95.71	91.25	91.61	1140301
2022-10-25	91.49	93.09	91.13	93.05	1180289
2022-10-26	94.02	95.45	92.96	93.83	784952
2022-10-27	93.92	95.92	93.92	94.35	672983
2022-10-28	94.56	96.97	93.83	96.72	398694
2022-10-31	95.99	96.48	95.04	95.22	497313
2022-11-01	96.11	96.26	93.94	94.61	563467
2022-11-02	94.36	96.29	93.30	93.49	849671
2022-11-03	92.56	95.84	92.23	95.02	421618
2022-11-04	96.50	97.61	95.42	97.54	408959
2022-11-07	98.03	98.73	97.19	98.27	437439
2022-11-08	98.74	99.44	97.28	98.65	353208
2022-11-09	98.17	98.77	96.56	96.68	294255
2022-11-10	100.06	104.06	99.53	103.89	594817
2022-11-11	104.30	105.21	103.22	103.90	636415
2022-11-14	103.16	105.48	102.50	102.54	477822
2022-11-15	104.05	105.29	102.97	103.14	691028
2022-11-16	103.10	103.46	101.58	103.21	377480
2022-11-17	102.16	103.36	101.40	102.69	639122
2022-11-18	104.02	104.28	102.16	104.16	681243
2022-11-21	105.99	107.44	99.18	101.09	1048189
2022-11-22	102.34	103.49	101.55	102.06	841133
2022-11-23	101.87	103.30	101.27	101.40	422329
2022-11-25	101.80	102.90	101.41	102.16	227412
2022-11-28	101.40	101.97	100.22	100.63	501208
2022-11-29	100.58	101.50	100.00	101.46	418874
2022-11-30	101.48	104.59	100.30	104.58	1192961
2022-12-01	104.85	105.53	102.63	102.92	531268
2022-12-02	102.05	104.19	101.82	103.38	736943
2022-12-05	102.30	102.57	99.83	100.73	491682
2022-12-06	100.53	101.11	99.78	100.73	358449
2022-12-07	100.45	102.36	100.04	101.42	343459
2022-12-08	101.94	102.59	100.38	100.87	367569
2022-12-09	101.01	101.69	100.23	100.30	361556
2022-12-12	99.85	100.86	99.48	100.13	463728
2022-12-13	102.97	103.72	100.69	101.45	449335
2022-12-14	101.49	103.22	100.92	101.30	420180
2022-12-15	99.87	99.87	97.35	98.83	481849
2022-12-16	97.92	99.11	97.54	98.40	1060867
2022-12-19	98.54	99.74	97.53	97.95	506392
2022-12-20	98.01	98.80	97.68	97.70	394082
2022-12-21	98.73	100.60	98.06	100.25	468959
2022-12-22	99.70	99.94	97.45	99.07	266591
2022-12-23	99.06	99.91	98.85	99.88	231072
2022-12-27	100.16	100.35	99.35	100.11	185194
2022-12-28	100.18	101.28	98.47	98.51	184298
2022-12-29	99.34	100.44	98.38	100.11	234814
2022-12-30	99.54	99.54	98.06	99.23	226041
2023-01-03	99.59	100.35	98.52	100.24	451743
2023-01-04	100.97	104.31	100.58	104.14	786368
2023-01-05	103.48	103.93	101.98	102.16	641417
2023-01-06	104.46	107.02	104.11	106.20	425490
2023-01-09	106.54	107.01	103.87	103.95	545669
2023-01-10	103.31	105.38	102.54	105.37	579120
2023-01-11	106.22	107.30	105.52	105.78	550463
2023-01-12	106.21	106.44	105.48	105.63	455496
2023-01-13	103.54	104.59	103.24	104.14	494375
2023-01-17	104.09	104.96	102.39	102.85	457639
2023-01-18	102.89	103.94	100.37	100.82	544645
2023-01-19	100.22	100.33	97.86	98.06	486285
2023-01-20	98.66	99.59	97.71	99.22	672903
2023-01-23	99.81	100.37	98.90	99.76	776744
2023-01-24	99.92	100.87	98.83	100.29	608743
2023-01-25	99.30	101.63	98.22	100.74	845157
2023-01-26	101.85	102.06	99.97	101.42	628635
2023-01-27	101.01	101.67	100.40	100.75	371977
2023-01-30	100.16	101.50	99.97	100.00	422845
2023-01-31	100.21	102.21	99.63	102.11	459612
2023-02-01	102.01	103.96	101.28	103.44	1647894
2023-02-02	103.87	104.12	102.39	103.63	938842
2023-02-03	103.30	104.15	102.63	103.76	1559535
2023-02-06	103.80	104.17	102.97	103.24	1086800
2023-02-07	103.25	105.19	97.85	101.30	1216721
2023-02-08	100.49	101.37	99.46	100.33	718219
2023-02-09	101.11	101.54	100.00	100.70	399081
2023-02-10	100.11	100.73	99.35	100.58	538429
2023-02-13	101.17	101.63	100.75	101.40	441594
2023-02-14	101.04	101.66	99.60	101.25	482470
2023-02-15	100.78	101.71	100.37	101.47	365014
2023-02-16	100.27	101.73	99.83	101.28	463185
2023-02-17	101.48	101.54	100.46	100.73	546006
2023-02-21	100.21	100.75	98.23	98.35	747953
2023-02-22	98.87	99.71	98.43	98.85	718604
2023-02-23	99.46	100.95	98.36	99.16	563925
2023-02-24	100.68	100.95	98.52	99.87	766736
2023-02-27	100.69	101.19	100.07	100.30	482654
2023-02-28	99.75	101.00	98.69	98.76	950449
2023-03-01	98.45	99.07	98.05	98.65	649272
2023-03-02	98.35	100.30	98.21	100.11	1344305
2023-03-03	101.06	102.30	100.25	101.96	915275
2023-03-06	101.96	102.11	100.75	100.93	520713
2023-03-07	100.95	101.21	100.05	100.09	606005
2023-03-08	100.06	100.45	99.53	100.06	599351
2023-03-09	100.51	100.51	97.29	97.48	925044
2023-03-10	97.16	97.45	94.97	95.13	895424
2023-03-13	94.06	96.84	93.62	96.08	947787
2023-03-14	97.68	98.40	97.11	98.07	838905
2023-03-15	96.50	96.56	93.95	95.37	703488
2023-03-16	94.71	97.53	93.63	97.02	938409
2023-03-17	96.82	96.82	93.10	93.44	1151861
2023-03-20	93.97	94.84	93.21	94.24	697459
2023-03-21	95.26	95.78	94.51	94.95	445030
2023-03-22	95.00	95.37	93.30	93.33	595563
2023-03-23	93.24	94.42	91.91	92.30	563436
2023-03-24	91.62	92.90	90.63	92.84	344841
2023-03-27	93.34	94.58	93.02	94.25	603138
2023-03-28	94.07	95.51	93.55	94.40	324948
2023-03-29	94.97	95.68	94.49	95.63	370804
2023-03-30	96.39	96.62	95.69	96.00	333773
2023-03-31	96.63	97.22	96.25	97.11	394150
2023-04-03	96.98	97.70	96.30	97.21	411389
2023-04-04	97.23	97.25	93.57	93.83	493896
2023-04-05	93.40	93.67	92.63	92.89	539240
2023-04-06	93.05	93.40	92.58	93.36	490043
2023-04-10	92.82	94.12	92.67	94.11	462183
2023-04-11	94.42	94.85	93.81	94.09	495907
2023-04-12	94.44	95.32	94.15	94.50	639279
2023-04-13	94.89	96.34	94.02	95.77	466118
2023-04-14	95.63	96.43	94.58	95.05	418456
2023-04-17	95.24	95.80	94.78	95.63	391901
2023-04-18	95.94	96.31	94.99	95.49	311256
2023-04-19	95.04	95.66	94.69	95.04	298027
2023-04-20	94.48	96.09	94.48	95.47	266997
2023-04-21	95.81	95.85	94.36	94.83	279258
2023-04-24	95.00	95.23	94.07	94.63	445082
2023-04-25	94.14	94.61	93.64	93.99	325891
2023-04-26	93.19	94.16	92.78	93.11	616426
2023-04-27	93.24	95.63	93.24	95.46	384134
2023-04-28	95.46	96.27	94.84	95.42	611439
2023-05-01	95.41	96.59	95.41	96.17	495010
2023-05-02	95.52	95.63	93.09	94.56	425823
2023-05-03	95.22	97.05	94.46	95.25	399923
2023-05-04	95.07	95.86	93.78	95.29	710101
2023-05-05	95.96	98.84	95.96	98.45	696001
2023-05-08	98.55	99.02	96.93	96.93	713975
2023-05-09	95.94	102.13	95.49	98.15	2016894
2023-05-10	98.79	98.79	93.59	94.73	1249355
2023-05-11	94.36	96.59	94.21	96.06	687924
2023-05-12	96.73	97.05	94.38	95.16	576023
2023-05-15	95.21	95.45	94.06	94.22	516193
2023-05-16	93.98	94.59	93.25	93.81	620865
2023-05-17	94.21	95.71	93.97	95.62	637305
2023-05-18	95.36	96.41	94.49	96.26	806938
2023-05-19	96.96	97.30	95.73	96.63	507529
2023-05-22	96.50	97.10	96.14	96.74	342523
2023-05-23	96.55	97.35	95.74	95.87	709498
2023-05-24	95.63	95.97	94.67	94.49	408394
2023-05-25	93.83	94.18	92.85	93.30	670263
2023-05-26	93.38	94.55	93.34	94.22	561616
2023-05-30	94.42	94.63	93.29	93.50	443785
2023-05-31	93.03	93.20	90.08	90.58	968146
2023-06-01	90.96	92.03	90.35	91.59	754616
2023-06-02	92.51	95.47	92.51	95.03	969102
2023-06-05	95.43	95.13	93.55	95.03	518098
2023-06-06	94.32	96.34	94.31	96.17	773664
2023-06-07	96.25	97.37	95.51	95.90	977996
2023-06-08	96.07	96.47	94.81	96.42	773823
2023-06-09	96.51	96.51	95.05	96.06	578795
2023-06-12	96.19	96.23	95.24	95.90	725462
2023-06-13	96.39	97.00	95.78	96.39	903335
2023-06-14	96.38	96.76	94.91	95.28	797396
2023-06-15	95.12	96.13	95.12	96.06	1366095
2023-06-16	96.55	97.03	96.13	96.34	1273955
2023-06-20	95.68	96.07	94.35	95.45	1049113
2023-06-21	95.15	95.40	94.45	95.02	795271
2023-06-22	94.97	96.48	94.29	96.18	851446
2023-06-23	95.68	95.68	94.46	94.63	773163
2023-06-26	94.57	95.48	94.52	95.11	445878
2023-06-27	95.55	96.53	94.94	96.19	552082
2023-06-28	96.30	96.63	95.51	96.12	367262
2023-06-29	95.87	97.86	95.87	97.73	381200
2023-06-30	98.35	98.99	97.59	98.25	886212
2023-07-03	97.98	99.12	97.66	98.63	309850
2023-07-05	98.43	100.52	98.19	100.34	1018215
2023-07-06	99.67	100.35	98.97	100.15	852456
2023-07-07	99.68	100.99	99.68	100.19	464852
2023-07-10	100.00	101.54	100.00	101.03	527465
2023-07-11	101.15	103.46	101.15	103.41	699709
2023-07-12	104.13	104.30	102.76	102.83	462002
2023-07-13	102.89	103.68	102.56	103.12	337138
2023-07-14	103.14	103.14	101.35	101.83	400082
2023-07-17	101.64	101.85	100.85	100.91	553410
2023-07-18	100.82	101.99	100.71	101.33	560581
2023-07-19	101.33	101.93	99.84	101.03	655273
2023-07-20	101.11	101.81	99.83	101.72	533907
2023-07-21	102.62	104.54	102.36	104.11	651643
2023-07-24	104.21	104.59	103.62	104.13	364021
2023-07-25	103.91	104.68	103.59	104.30	269467
2023-07-26	104.18	105.39	104.18	104.75	405794
2023-07-27	104.92	104.92	103.81	104.06	387468
2023-07-28	104.93	105.18	102.90	103.55	363198
2023-07-31	103.55	103.97	103.16	103.64	348660
2023-08-01	103.68	104.75	103.55	104.59	637073
2023-08-02	104.29	105.73	103.99	105.35	694565
2023-08-03	105.29	106.04	104.72	105.33	508617
2023-08-04	105.55	106.27	104.64	105.15	670035
2023-08-07	105.43	106.35	105.37	106.19	934895
2023-08-08	105.47	111.18	104.28	111.04	1117190
2023-08-09	111.03	113.59	110.41	112.70	799965
2023-08-10	113.51	113.54	111.90	112.97	577672
2023-08-11	113.05	113.54	112.37	112.78	409767
2023-08-14	112.52	113.73	112.28	113.20	500853
2023-08-15	112.82	113.59	112.53	112.73	479655
2023-08-16	112.38	113.19	111.53	111.73	304178
2023-08-17	112.11	112.30	109.89	109.92	360078
2023-08-18	109.19	110.92	109.19	110.37	432868
2023-08-21	110.60	112.57	110.60	112.53	747059
2023-08-22	112.44	112.93	111.82	112.72	654249
2023-08-23	113.01	113.10	111.73	112.51	324361
2023-08-24	112.50	112.73	110.81	110.90	395651
2023-08-25	111.35	111.85	110.63	111.24	299521
2023-08-28	111.29	112.30	110.85	111.75	433010
2023-08-29	111.57	112.13	110.45	112.01	397741
2023-08-30	112.27	112.75	111.54	111.91	340995
2023-08-31	112.23	112.23	110.97	111.42	597026
2023-09-01	112.37	112.82	111.79	111.88	381831
2023-09-05	111.49	111.92	109.32	109.62	349577
2023-09-06	109.44	109.99	108.80	109.24	578519
2023-09-07	109.09	109.60	108.00	108.83	538842
2023-09-08	108.95	109.05	107.88	108.05	467579
2023-09-11	108.42	108.92	107.90	108.56	481246
2023-09-12	108.26	108.72	107.93	108.57	454438
2023-09-13	108.54	109.31	107.87	108.41	618407
2023-09-14	109.22	110.86	108.81	110.74	521722
2023-09-15	109.76	110.40	108.84	109.27	1751644
2023-09-18	109.78	110.79	109.38	110.10	417216
2023-09-19	110.01	110.44	108.66	109.35	316625
2023-09-20	109.78	111.16	109.54	110.06	357513
2023-09-21	110.73	111.61	108.27	108.36	732000
2023-09-22	108.60	110.50	107.88	109.27	1227893
2023-09-25	108.82	109.96	108.82	109.31	612240
2023-09-26	109.40	110.18	108.47	108.56	619497
2023-09-27	109.32	112.86	109.21	112.54	1375541
2023-09-28	112.86	113.89	112.01	112.32	856463
2023-09-29	112.84	113.62	112.03	112.81	1006431
2023-10-02	112.48	114.04	110.45	111.04	1018847
2023-10-03	110.82	111.92	109.06	110.04	502475
2023-10-04	110.09	112.33	109.21	111.54	1085452
2023-10-05	111.24	112.39	110.51	111.06	620952
2023-10-06	110.72	114.05	110.18	113.72	727957
2023-10-09	113.39	116.30	113.39	115.77	626689
2023-10-10	115.91	116.12	115.05	115.06	617903
2023-10-11	115.29	116.18	115.03	115.99	444881
2023-10-12	116.53	116.66	113.73	114.47	516789
2023-10-13	114.60	114.68	113.07	114.40	563137
2023-10-16	114.85	115.16	114.01	114.23	580089
2023-10-17	113.67	115.70	113.63	115.41	427145
2023-10-18	115.11	115.11	111.67	111.71	375617
2023-10-19	111.57	112.13	109.72	109.77	509698
2023-10-20	110.11	110.82	108.27	109.51	707581
2023-10-23	109.01	110.13	108.68	108.80	390353
2023-10-24	109.01	109.79	108.34	109.41	534433
2023-10-25	109.34	110.90	109.34	109.54	548049
2023-10-26	109.82	111.12	109.20	109.97	792833
2023-10-27	109.51	110.40	107.74	108.38	424830
2023-10-30	108.85	108.92	107.62	108.43	296227
2023-10-31	108.66	110.29	108.36	110.16	637287
2023-11-01	110.16	110.35	105.89	107.57	873681
2023-11-02	108.30	110.84	107.86	110.66	516177
2023-11-03	111.64	111.89	110.40	110.72	436891
2023-11-06	110.81	110.81	109.10	110.40	476075
2023-11-07	110.11	110.61	109.32	110.23	379113
2023-11-08	110.48	110.52	109.10	109.60	478323
2023-11-09	110.28	110.28	108.71	109.29	461395
2023-11-10	109.66	111.02	108.40	110.69	497165
2023-11-13	110.40	110.72	109.66	110.64	444058
2023-11-14	111.63	114.19	111.63	113.26	592561
2023-11-15	112.91	114.19	111.58	113.22	445146
2023-11-16	113.59	115.06	108.32	110.00	1755116
2023-11-17	110.79	111.87	109.80	111.83	1291147
2023-11-20	111.88	114.01	110.09	113.20	925218
2023-11-21	109.09	109.38	103.30	103.37	2509302
2023-11-22	102.13	103.40	99.76	102.44	1623327
2023-11-24	102.91	102.95	101.60	101.96	529796
2023-11-27	101.46	102.02	100.82	101.16	1017448
2023-11-28	101.15	103.41	100.80	102.53	1986338
2023-11-29	102.69	104.30	102.64	104.30	1543549
2023-11-30	104.43	105.80	104.09	105.11	2176941
2023-12-01	104.83	107.46	104.74	107.07	972151
2023-12-04	107.20	107.88	106.33	106.87	1140771
2023-12-05	106.63	106.77	104.44	105.49	1055055
2023-12-06	105.60	107.01	105.41	106.44	926405
2023-12-07	106.42	106.57	104.63	106.09	1125545
2023-12-08	106.58	106.60	105.13	105.20	789131
2023-12-11	105.39	106.68	105.15	105.99	647704
2023-12-12	106.21	106.47	105.40	106.28	791955
2023-12-13	106.28	107.10	105.78	106.59	792417
2023-12-14	107.40	108.59	106.07	106.53	810467
2023-12-15	105.58	106.39	104.39	104.78	1266117
2023-12-18	105.59	105.59	104.21	104.45	685455
2023-12-19	104.78	106.65	104.30	106.40	865574
2023-12-20	106.01	106.85	104.21	104.25	663705
2023-12-21	104.73	105.58	104.32	105.40	397551
2023-12-22	105.94	106.60	105.42	105.84	313294
2023-12-26	105.56	106.29	105.33	105.93	1318781
2023-12-27	106.16	107.58	105.96	107.57	686672
2023-12-28	107.36	107.85	107.00	107.47	503134
2023-12-29	107.44	108.14	106.86	107.27	536254
2024-01-02	106.64	107.26	105.47	105.76	632757
2024-01-03	105.40	105.57	104.49	104.81	725907
2024-01-04	104.97	105.55	104.44	104.49	845417
2024-01-05	104.78	104.94	104.05	104.61	512337
2024-01-08	104.44	106.34	104.03	106.30	795509
2024-01-09	105.80	108.35	105.22	108.32	1091693
2024-01-10	108.18	109.49	107.92	109.05	943533
2024-01-11	109.32	109.76	107.81	109.38	969647
2024-01-12	110.04	111.26	109.70	110.60	932351
2024-01-16	109.73	110.11	108.62	109.15	1031954
2024-01-17	107.94	108.20	107.30	107.80	917035
2024-01-18	108.12	109.20	107.74	108.90	727469
2024-01-19	109.31	109.91	107.84	109.31	643141
2024-01-22	109.76	110.82	109.48	110.43	575396
2024-01-23	110.98	111.09	110.26	110.83	371115
2024-01-24	111.40	111.88	110.64	110.82	575661
2024-01-25	111.71	112.22	111.04	112.16	571666
2024-01-26	112.60	113.50	112.58	113.38	556538
2024-01-29	113.54	114.04	112.64	113.97	510407
2024-01-30	113.94	114.70	113.62	114.30	901201
2024-01-31	114.35	114.35	110.75	111.38	866462
2024-02-01	111.40	113.44	111.19	113.18	1040904
2024-02-02	112.70	114.75	112.29	114.30	1070525
2024-02-05	113.44	113.99	112.92	113.22	1281874
2024-02-06	115.74	118.95	114.37	115.63	1249517
2024-02-07	116.87	118.85	116.53	118.66	1128654
2024-02-08	118.36	118.91	117.34	118.32	697636
2024-02-09	118.36	120.28	118.25	120.26	758379
2024-02-12	120.26	120.47	119.63	120.26	566711
2024-02-13	119.51	120.06	117.80	118.23	723857
2024-02-14	119.11	119.93	118.78	119.25	1101751
2024-02-15	119.66	121.73	119.66	121.73	766925
2024-02-16	121.73	123.28	121.01	121.93	900914
2024-02-20	120.87	121.78	119.80	120.14	529166
2024-02-21	120.02	120.86	118.75	119.23	818740
2024-02-22	119.99	120.86	118.93	120.61	735059
2024-02-23	120.76	121.76	120.51	121.48	328340
2024-02-26	121.55	122.19	120.76	121.06	767238
2024-02-27	121.51	122.11	120.59	121.73	418923
2024-02-28	121.85	122.58	121.42	121.59	460237
2024-02-29	121.78	122.26	120.64	121.20	927199
2024-03-01	121.20	121.49	120.41	121.17	477193
2024-03-04	121.17	122.25	120.26	121.60	535079
2024-03-05	121.10	122.43	120.95	121.58	496786
2024-03-06	121.98	122.08	120.53	121.42	410053
2024-03-07	121.91	122.98	121.64	122.92	502839
2024-03-08	123.14	123.55	121.17	121.43	394807
2024-03-11	121.43	122.24	120.62	122.19	452969
2024-03-12	122.42	123.49	121.67	123.29	385499
2024-03-13	123.44	125.39	123.44	124.49	472392
2024-03-14	123.61	123.92	122.16	123.41	543092
2024-03-15	122.78	124.44	122.55	123.11	1341324
2024-03-18	123.11	123.44	122.02	122.25	416133
2024-03-19	122.31	123.82	121.92	123.77	398360
2024-03-20	123.74	125.02	123.36	124.47	506136
2024-03-21	125.02	126.03	124.60	125.14	401827
2024-03-22	125.27	125.27	123.64	123.99	425523
2024-03-25	124.11	124.19	123.17	124.03	593796
2024-03-26	124.60	125.27	124.11	124.28	462738
2024-03-27	125.14	126.45	125.07	126.39	600380
2024-03-28	126.44	127.68	126.21	127.05	496695
2024-04-01	126.61	126.61	124.57	124.98	413606
2024-04-02	125.17	125.21	123.39	123.73	718144
2024-04-03	123.78	124.74	123.56	123.86	771590
2024-04-04	124.98	125.62	122.83	123.25	587679
2024-04-05	123.34	123.82	122.16	122.25	540234
2024-04-08	122.58	123.23	120.65	120.76	604145
2024-04-09	121.43	121.70	119.97	121.25	433891
2024-04-10	119.60	120.34	119.25	119.29	291860
2024-04-11	119.29	121.26	117.87	120.57	604741
2024-04-12	119.75	120.59	118.87	119.54	477372
2024-04-15	120.94	120.94	118.74	118.99	524961
2024-04-16	119.01	120.01	118.57	119.82	589256
2024-04-17	120.58	120.58	117.00	118.16	552945
2024-04-18	118.59	119.65	118.14	118.59	311782
2024-04-19	119.15	119.74	118.30	118.87	382757
2024-04-22	119.72	120.00	118.73	119.10	324237
2024-04-23	119.51	120.15	119.34	119.53	345363
2024-04-24	119.16	119.81	118.31	118.99	350128
2024-04-25	118.43	119.16	117.35	119.16	282535
2024-04-26	118.96	120.34	118.96	119.76	391169
2024-04-29	119.74	120.62	119.74	120.54	596528
2024-04-30	120.09	120.51	118.51	118.62	458876
2024-05-01	118.89	119.82	118.21	118.34	496417
2024-05-02	118.68	119.83	117.30	119.78	423633
2024-05-03	120.56	122.58	119.71	122.39	668452
2024-05-06	123.48	124.79	122.73	123.20	1085793
2024-05-07	122.32	123.16	115.82	117.06	1386745
2024-05-08	114.87	116.36	113.52	114.47	1291417
2024-05-09	114.63	116.21	114.04	115.53	1086217
2024-05-10	116.21	116.30	114.66	115.07	472520
2024-05-13	115.61	115.66	114.13	114.31	503971
2024-05-14	114.86	115.02	113.60	113.94	399904
2024-05-15	114.52	114.52	113.25	113.81	549378
2024-05-16	113.45	114.12	112.23	113.84	739309
2024-05-17	114.06	114.13	112.35	112.76	482349
2024-05-20	112.75	113.62	112.45	113.13	394735
2024-05-21	113.16	114.81	112.11	114.70	720726
2024-05-22	114.67	114.79	113.44	113.70	718358
2024-05-23	114.11	115.51	113.52	114.48	794667
2024-05-24	115.08	116.23	114.17	116.11	532160
2024-05-28	116.37	116.42	113.51	113.64	674645
2024-05-29	112.86	113.16	110.82	110.84	583135
2024-05-30	110.74	113.76	110.03	113.53	898003
2024-05-31	113.91	115.32	112.68	115.16	1230925
2024-06-03	115.23	115.27	112.74	114.03	595167
2024-06-04	113.78	114.60	112.78	114.56	682064
2024-06-05	114.48	114.96	113.12	114.30	716513
2024-06-06	113.69	114.47	113.10	114.30	517084
2024-06-07	114.30	116.19	114.19	114.92	505088
2024-06-10	114.73	115.83	114.52	115.72	551563
2024-06-11	115.22	115.31	114.06	115.28	522263
2024-06-12	116.03	116.53	114.81	115.55	648812
2024-06-13	115.45	115.45	113.56	115.03	571225
2024-06-14	114.43	115.42	113.12	114.21	703115
2024-06-17	114.05	116.47	113.80	116.31	449279
2024-06-18	116.46	117.11	116.13	116.53	567609
2024-06-20	116.53	117.08	116.06	116.68	953170
2024-06-21	116.53	117.16	115.11	116.49	1267541
2024-06-24	116.76	118.06	116.25	117.43	822931
2024-06-25	117.27	117.42	114.97	115.64	922027
2024-06-26	114.87	115.39	114.33	114.93	791856
2024-06-27	115.37	115.82	114.38	115.25	1076646
2024-06-28	115.70	117.13	114.68	115.46	1305354
2024-07-01	115.65	115.86	113.78	114.30	660686
2024-07-02	114.30	114.30	113.16	113.86	456940
2024-07-03	113.45	114.87	113.38	114.45	515410
2024-07-05	113.45	113.56	110.94	113.01	913880
2024-07-08	113.43	114.27	113.38	113.77	355174
2024-07-09	113.65	113.80	112.69	112.76	300481
2024-07-10	112.95	114.59	112.35	114.52	339790
2024-07-11	114.95	116.72	114.53	116.62	476346
2024-07-12	117.53	119.49	116.99	118.95	597501
2024-07-15	119.01	120.09	118.87	119.58	639285
2024-07-16	120.12	124.59	119.83	124.58	762459
2024-07-17	124.20	125.69	123.59	123.59	744813
2024-07-18	123.94	125.92	122.22	122.93	575166
2024-07-19	123.31	124.01	121.51	122.22	374131
2024-07-22	122.89	123.55	122.06	123.50	339226
2024-07-23	123.32	125.10	122.97	125.02	455458
2024-07-24	124.87	125.07	118.06	118.12	1414178
2024-07-25	118.95	121.97	118.86	120.16	700653
2024-07-26	121.25	122.22	120.07	120.64	527153
2024-07-29	121.25	121.68	120.25	120.49	565789
2024-07-30	120.92	121.86	120.73	120.82	541454
2024-07-31	121.67	122.54	120.39	120.95	542643
2024-08-01	121.39	121.53	118.36	119.63	866382
2024-08-02	119.13	119.13	116.82	117.55	595391
2024-08-05	114.96	116.89	113.95	115.81	1023418
2024-08-06	115.82	118.37	113.68	116.27	880820
2024-08-07	116.47	117.94	115.18	115.22	1076617
2024-08-08	115.87	118.46	115.47	117.57	1446676
2024-08-09	117.64	119.19	116.69	118.59	1008832
2024-08-12	118.83	119.04	117.62	118.58	664776
2024-08-13	118.95	119.61	118.10	119.05	823712
2024-08-14	119.03	120.46	118.15	119.82	818694
2024-08-15	120.86	121.66	120.30	121.18	563032
2024-08-16	121.01	122.00	120.92	121.41	575065
2024-08-19	121.57	122.67	121.38	122.35	502940
2024-08-20	122.06	122.53	121.13	121.87	542216
2024-08-21	122.35	122.78	121.94	122.68	426358
2024-08-22	122.58	123.39	122.09	122.82	394659
2024-08-23	123.39	123.92	122.49	123.14	508157
2024-08-26	123.82	125.45	123.63	124.00	563969
2024-08-27	123.94	124.21	123.48	123.95	351487
2024-08-28	123.97	124.39	122.97	123.50	385341
2024-08-29	124.16	124.85	123.64	123.97	529787
2024-08-30	124.23	124.93	123.11	124.69	830758
2024-09-03	124.19	124.69	121.07	121.61	1221938
2024-09-04	121.23	121.97	120.62	121.35	531984
2024-09-05	121.78	122.17	118.82	118.96	678209
2024-09-06	119.15	120.17	117.14	117.28	593589
2024-09-09	117.81	120.18	117.47	119.45	773207
2024-09-10	119.72	119.72	117.93	118.30	492629
2024-09-11	117.84	117.92	115.51	117.30	870564
2024-09-12	117.39	117.81	116.38	117.77	470624
2024-09-13	118.18	119.91	118.17	118.97	462297
2024-09-16	119.64	119.91	117.99	119.66	506518
2024-09-17	119.83	121.28	119.25	119.78	622104
2024-09-18	120.40	120.66	118.29	120.28	772359
2024-09-19	121.69	123.99	120.53	123.52	989180
2024-09-20	122.72	122.90	121.96	122.84	796664
2024-09-23	123.14	123.85	122.24	122.58	790871
2024-09-24	122.65	124.46	122.65	124.35	646407
2024-09-25	125.09	127.39	124.68	127.34	1066209
2024-09-26	128.05	128.77	127.12	127.77	676406
2024-09-27	128.06	129.18	127.21	128.54	602473
2024-09-30	129.84	130.88	127.39	129.56	1591630
2024-10-01	129.59	130.84	128.34	130.72	1215792
2024-10-02	130.72	134.20	129.64	133.70	1416997
2024-10-03	133.05	137.63	133.05	137.49	1665125
2024-10-04	139.58	139.82	135.95	138.61	961133
2024-10-07	138.26	138.26	136.03	136.56	1186523
2024-10-08	136.79	137.11	134.83	135.95	831868
2024-10-09	135.91	136.64	135.12	135.88	707885
2024-10-10	135.64	135.81	134.43	135.36	876964
2024-10-11	135.50	137.33	135.47	137.05	602276
2024-10-14	137.07	138.42	136.61	137.91	604758
2024-10-15	138.08	138.28	136.78	136.93	834281
2024-10-16	137.01	140.21	137.01	139.79	675480
2024-10-17	140.16	141.99	139.16	141.64	661169
2024-10-18	142.15	142.49	140.68	142.43	654565
2024-10-21	142.44	143.09	141.57	142.08	547059
2024-10-22	141.93	141.93	139.92	140.30	482103
2024-10-23	140.04	140.91	139.45	139.94	574710
2024-10-24	140.12	140.89	138.97	140.02	392930
2024-10-25	140.95	140.95	138.47	139.09	450714
2024-10-28	139.76	140.20	139.11	139.76	458576
2024-10-29	139.61	142.09	138.88	141.37	669926
2024-10-30	141.22	142.56	139.93	139.96	637977
2024-10-31	139.45	140.55	138.85	139.15	885528
2024-11-01	139.95	140.42	137.98	138.20	657398
2024-11-04	138.39	139.65	137.86	138.41	642375
2024-11-05	138.57	140.29	138.57	140.24	398778
2024-11-06	144.94	147.37	144.22	146.11	739680
2024-11-07	145.60	145.86	143.08	143.37	470997
2024-11-08	143.52	145.31	142.78	144.94	850894
2024-11-11	146.02	146.85	145.00	145.38	570732
2024-11-12	145.50	146.23	144.88	145.61	502483
2024-11-13	146.17	149.00	145.86	147.73	862110
2024-11-14	146.99	147.83	138.44	139.18	1452210
2024-11-15	138.79	139.84	137.47	138.58	1032468
2024-11-18	139.05	140.39	138.12	138.92	809734
2024-11-19	135.44	138.08	129.75	132.16	1928370
2024-11-20	134.04	134.25	130.53	131.15	1213115
2024-11-21	131.69	134.87	130.89	134.05	1034876
2024-11-22	135.12	136.82	133.99	135.96	657254
2024-11-25	136.34	141.79	135.64	137.88	1205914
2024-11-26	137.88	139.32	136.78	139.25	953478
2024-11-27	139.56	141.34	138.82	139.77	711701
2024-11-29	139.79	140.45	138.77	139.79	1002617
2024-12-02	139.81	139.81	137.91	138.44	816875
2024-12-03	138.30	138.67	136.32	136.59	658789
2024-12-04	136.30	137.67	135.93	136.95	669203
2024-12-05	136.98	137.43	135.78	136.33	598990
2024-12-06	136.83	137.94	136.39	136.42	668605
2024-12-09	136.58	137.51	134.34	134.76	873120
2024-12-10	134.78	135.87	133.01	134.69	931286
2024-12-11	135.90	136.41	133.71	133.74	881430
2024-12-12	133.59	135.65	132.76	134.63	638529
2024-12-13	134.44	135.68	134.11	135.59	699831
2024-12-16	135.54	136.94	135.20	135.84	765800
2024-12-17	135.35	135.85	132.69	133.29	1060315
2024-12-18	133.42	134.54	131.00	131.21	671040
2024-12-19	131.97	134.92	131.48	132.69	1036907
2024-12-20	131.57	134.64	131.56	134.37	1685383
2024-12-23	133.93	134.72	132.58	133.90	682941
2024-12-24	133.63	134.74	133.30	134.61	305304
2024-12-26	134.49	134.99	133.92	134.85	617784
2024-12-27	133.68	135.14	132.50	133.69	417513
2024-12-30	132.43	132.74	131.11	132.14	507577
2024-12-31	132.67	133.00	131.51	132.26	519424
2025-01-02	133.47	134.19	131.17	131.60	379930
2025-01-03	131.32	132.74	131.26	132.43	813895
2025-01-06	132.11	132.99	131.15	131.51	696184
2025-01-07	131.38	131.91	129.71	130.50	644080
2025-01-08	129.99	132.16	129.43	131.74	526908
2025-01-10	130.56	131.58	129.70	131.00	713097
2025-01-13	130.84	133.09	130.38	132.91	506894
2025-01-14	133.19	134.48	132.51	133.77	550241
2025-01-15	135.46	135.68	134.16	134.83	527404
2025-01-16	134.88	137.22	134.44	136.92	551710
2025-01-17	137.69	138.67	136.71	137.84	658561
2025-01-21	138.57	140.77	138.03	139.79	891683
2025-01-22	139.86	140.61	138.74	140.20	632952
2025-01-23	140.08	140.65	138.10	140.14	570017
2025-01-24	140.04	140.13	138.99	139.58	546478
2025-01-27	139.23	139.85	135.51	136.07	1072407
2025-01-28	136.61	138.48	135.97	135.99	631637
2025-01-29	136.22	137.60	135.69	135.86	459004
2025-01-30	136.30	138.88	136.00	138.39	870749
2025-01-31	138.61	139.10	136.51	138.70	936521
2025-02-03	136.52	139.01	135.78	137.36	978478
2025-02-04	139.03	143.49	132.05	132.62	2096580
2025-02-05	133.85	133.87	128.67	130.92	1506951
2025-02-06	131.21	133.58	130.32	132.12	1011778
2025-02-07	132.73	133.97	131.64	132.56	767522
2025-02-10	133.13	134.29	132.36	133.02	670196
2025-02-11	132.59	132.76	130.17	131.86	582936
2025-02-12	130.42	131.46	128.77	129.01	622891
2025-02-13	129.49	130.09	128.22	129.02	779957
2025-02-14	129.44	129.45	127.07	127.57	830762
2025-02-18	128.67	130.43	127.79	129.10	968662
2025-02-19	128.67	129.12	127.00	129.07	704044
2025-02-20	128.60	129.90	127.40	128.49	901173
2025-02-21	128.78	129.08	127.01	127.74	1583645
2025-02-24	128.59	128.59	126.72	127.08	907856
2025-02-25	127.65	128.34	124.45	125.85	1505346
2025-02-26	125.45	126.61	124.62	125.11	1206278
2025-02-27	125.48	127.17	125.06	125.25	671372
2025-02-28	125.77	127.04	125.30	126.80	708319
2025-03-03	127.43	128.26	123.59	123.88	784934
2025-03-04	122.55	123.54	120.48	121.47	1278642
2025-03-05	121.26	123.96	121.26	123.10	890031
2025-03-06	121.86	122.98	121.23	122.34	890795
2025-03-07	121.55	123.66	121.11	123.26	977644
2025-03-10	122.35	124.66	121.31	122.32	892768
2025-03-11	122.35	123.39	120.54	120.92	930210
2025-03-12	121.18	122.08	120.25	120.47	960556
2025-03-13	120.19	120.97	117.50	118.04	1082812
2025-03-14	119.44	121.28	118.64	120.80	995936
2025-03-17	120.17	122.23	119.91	121.52	881058
2025-03-18	121.23	122.05	120.29	121.25	870359
2025-03-19	121.54	123.10	121.31	122.98	658316
2025-03-20	121.86	122.60	120.36	120.65	1247267
2025-03-21	119.51	120.16	118.30	120.01	2533751
2025-03-24	120.85	122.12	120.40	121.93	1301024
2025-03-25	122.08	123.25	121.37	122.36	853948
2025-03-26	122.65	123.83	121.94	122.71	913337
2025-03-27	122.76	123.61	121.25	122.18	819936
2025-03-28	122.20	122.46	119.51	119.98	511113
2025-03-31	119.01	120.28	117.46	119.66	881815
2025-04-01	119.61	120.95	118.67	120.74	644097
2025-04-02	119.32	123.51	119.22	123.25	586729
2025-04-03	118.78	119.44	116.98	117.27	1124702
2025-04-04	114.28	114.95	109.76	110.31	1035912
2025-04-07	108.43	113.26	105.15	109.93	1394341
2025-04-08	113.40	113.83	107.85	109.66	1015565
2025-04-09	108.15	117.70	107.28	117.33	1765616
2025-04-10	114.95	116.22	111.00	113.68	1548963
2025-04-11	113.16	115.64	111.22	115.35	914223
2025-04-14	117.39	117.42	115.21	116.68	525142
2025-04-15	116.93	117.77	116.20	116.31	487940
2025-04-16	115.94	117.11	114.70	115.39	623049
2025-04-17	115.70	117.32	115.36	116.02	655581
2025-04-21	115.81	116.77	113.10	114.50	744641
2025-04-22	115.66	117.56	115.22	117.18	564592
2025-04-23	119.79	121.23	117.41	117.98	700751
2025-04-24	117.85	121.66	117.07	121.08	803259
2025-04-25	121.10	121.53	119.88	120.33	527073
2025-04-28	120.64	122.24	119.67	121.16	556042
2025-04-29	121.16	123.06	121.16	122.65	818648
2025-04-30	121.94	122.99	120.31	122.54	1077494
2025-05-01	123.10	124.10	121.16	123.03	1553837
2025-05-02	124.48	126.19	123.46	125.39	1472720
2025-05-05	124.84	125.55	124.27	125.34	1255260
2025-05-06	116.73	122.94	116.16	118.25	1488148
2025-05-07	119.32	119.41	116.84	118.07	1156720
2025-05-08	119.35	122.69	118.29	121.70	988066
2025-05-09	121.88	122.09	119.95	121.51	955185
2025-05-12	124.98	126.43	124.04	126.21	1132875
2025-05-13	126.47	126.97	125.59	125.64	725127
2025-05-14	121.42	125.46	121.17	124.93	1122960
2025-05-15	125.13	127.66	125.12	126.19	863258
2025-05-16	128.37	129.70	127.78	129.17	734494
2025-05-19	128.98	129.66	128.48	128.85	627925
2025-05-20	128.29	129.26	127.67	128.12	442753
2025-05-21	127.37	128.56	126.07	126.31	613038
2025-05-22	126.20	127.63	125.61	126.49	639362
2025-05-23	125.00	126.35	125.00	125.85	510851
2025-05-27	127.11	128.67	126.32	128.66	717955
2025-05-28	129.11	129.26	126.48	126.70	537897
2025-05-29	126.71	127.02	125.43	126.02	582680
2025-05-30	126.02	126.99	124.92	126.30	2174853
2025-06-02	125.72	126.66	123.55	124.13	806665
2025-06-03	124.40	126.38	124.10	125.84	625198
2025-06-04	126.11	126.80	125.43	125.60	428756
2025-06-05	126.29	126.35	124.63	125.00	447527
2025-06-06	126.70	127.96	125.77	127.67	684079
2025-06-09	128.31	128.77	127.51	127.74	574372
2025-06-10	128.23	128.32	127.04	127.47	604440
2025-06-11	127.49	127.59	126.24	127.06	807268
2025-06-12	126.47	127.69	126.16	127.61	400874
2025-06-13	126.88	127.81	125.56	125.89	496904
2025-06-16	127.11	130.38	126.85	129.72	756434
2025-06-17	129.19	130.15	128.25	128.46	512213
2025-06-18	128.28	129.02	127.15	127.34	574402
2025-06-20	127.95	128.22	126.37	127.33	1868969
2025-06-23	127.36	128.30	126.16	128.26	437079
2025-06-24	129.33	129.76	128.39	129.54	575759
2025-06-25	130.00	130.29	127.87	128.06	515764
2025-06-26	128.66	129.92	128.26	129.56	415864
2025-06-27	130.01	130.49	129.03	130.04	766791
2025-06-30	130.19	131.66	129.32	131.45	873938
2025-07-01	130.92	133.91	130.78	132.65	713216
2025-07-02	132.52	132.88	130.91	132.01	671253
2025-07-03	132.57	133.18	132.02	132.61	330494
2025-07-07	132.59	133.86	131.92	132.37	513575
2025-07-08	132.37	133.86	132.01	132.99	508858
2025-07-09	133.74	134.35	132.59	134.20	517223
2025-07-10	134.17	137.12	134.09	136.21	668048
2025-07-11	135.63	135.83	134.82	135.14	527896
2025-07-14	135.14	136.44	134.57	136.04	689566
2025-07-15	135.95	136.42	133.69	133.72	528325
2025-07-16	135.39	138.00	133.60	137.73	1193128
2025-07-17	138.00	140.03	137.35	139.30	959873
2025-07-18	139.58	140.15	138.01	138.67	577800
2025-07-21	138.76	139.45	137.15	137.19	553208
2025-07-22	137.32	139.63	137.13	139.44	442940
2025-07-23	140.36	141.91	140.04	141.72	431216
2025-07-24	142.00	142.50	141.12	142.13	405708
2025-07-25	142.57	143.58	141.73	143.45	358756

Explore More About J

Coins representing dividend payouts and trends

J Dividend History

Discover Jacobs Solutions 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

J Stock Split History

Discover Jacobs Solutions 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

J Historical Prices

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

Web Analytics