JBHT Historical Prices

Summary

Key Stock Metrics

151.60

(March 12, 2025)

52-Week Low

200.53

(March 14, 2024)

52-Week High

219.51

(February 15, 2024)

All-Time High

154.45

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	5.25	5.56	5.25	5.44	823200
1993-06-03	5.44	5.56	5.44	5.56	274800
1993-06-04	5.44	5.63	5.44	5.63	221200
1993-06-07	5.50	5.63	5.44	5.44	1160800
1993-06-08	5.38	5.50	5.38	5.50	208400
1993-06-09	5.38	5.56	5.38	5.56	662400
1993-06-10	5.44	5.56	5.44	5.47	293200
1993-06-11	5.50	5.50	5.31	5.38	278000
1993-06-14	5.38	5.38	5.25	5.28	80000
1993-06-15	5.25	5.38	5.25	5.25	106800
1993-06-16	5.25	5.38	5.25	5.38	43600
1993-06-17	5.25	5.38	5.25	5.25	152000
1993-06-18	5.38	5.38	5.13	5.19	141600
1993-06-21	5.13	5.19	4.94	5.13	400400
1993-06-22	5.00	5.13	5.00	5.06	120000
1993-06-23	5.13	5.13	4.94	5.06	356400
1993-06-24	5.06	5.06	4.91	5.00	463600
1993-06-25	5.00	5.06	4.88	5.06	718000
1993-06-28	5.06	5.19	4.94	5.06	631200
1993-06-29	5.06	5.19	5.06	5.13	764000
1993-06-30	5.13	5.13	5.06	5.13	70800
1993-07-01	5.06	5.13	5.00	5.03	368800
1993-07-02	5.00	5.13	4.94	5.03	199600
1993-07-06	5.06	5.06	4.94	5.06	864400
1993-07-07	5.06	5.19	4.94	5.06	194800
1993-07-08	5.19	5.56	5.06	5.44	648400
1993-07-09	5.44	5.63	5.44	5.63	1240000
1993-07-12	5.63	5.63	5.50	5.63	236800
1993-07-13	5.63	5.69	5.50	5.56	366800
1993-07-14	5.56	6.13	5.56	6.06	2544400
1993-07-15	5.94	6.06	5.88	5.94	2813200
1993-07-16	6.00	6.00	5.88	5.88	183200
1993-07-19	5.88	6.00	5.88	5.91	290400
1993-07-20	5.81	5.94	5.69	5.69	519600
1993-07-21	5.69	5.75	5.63	5.63	44400
1993-07-22	5.63	5.75	5.56	5.56	57600
1993-07-23	5.56	5.78	5.50	5.56	309200
1993-07-26	5.44	5.50	5.25	5.44	280400
1993-07-27	5.31	5.44	5.13	5.25	314800
1993-07-28	5.25	5.69	5.25	5.63	380000
1993-07-29	5.69	5.81	5.63	5.63	178000
1993-07-30	5.56	5.69	5.56	5.56	41600
1993-08-02	5.69	5.88	5.56	5.69	428000
1993-08-03	5.88	6.13	5.69	6.00	980000
1993-08-04	5.94	6.06	5.94	5.94	507600
1993-08-05	6.06	6.13	5.94	6.00	324800
1993-08-06	5.94	6.19	5.94	6.06	580000
1993-08-09	6.19	6.19	5.94	6.03	438800
1993-08-10	6.00	6.06	5.94	5.94	360000
1993-08-11	5.94	6.13	5.94	5.94	216400
1993-08-12	5.94	6.06	5.94	5.94	342000
1993-08-13	5.94	6.06	5.94	5.94	218400
1993-08-16	5.94	6.06	5.94	6.00	109600
1993-08-17	6.06	6.19	6.00	6.09	161600
1993-08-18	6.09	6.19	6.06	6.06	181600
1993-08-19	6.06	6.13	5.88	5.88	278800
1993-08-20	5.88	6.03	5.88	6.00	684800
1993-08-23	5.94	6.00	5.81	5.81	287200
1993-08-24	5.88	6.13	5.88	6.00	2024000
1993-08-25	6.13	6.13	5.94	6.00	262000
1993-08-26	6.06	6.13	5.94	6.13	166400
1993-08-27	6.13	6.13	6.00	6.00	324400
1993-08-30	6.06	6.13	6.00	6.13	266000
1993-08-31	6.06	6.13	6.00	6.00	139200
1993-09-01	6.06	6.06	5.88	5.88	1134400
1993-09-02	5.94	5.94	5.56	5.69	736400
1993-09-03	5.63	5.69	5.44	5.44	1111600
1993-09-07	5.56	5.56	5.44	5.44	163200
1993-09-08	5.56	5.56	5.38	5.50	261200
1993-09-09	5.44	5.69	5.44	5.63	312400
1993-09-10	5.56	5.81	5.56	5.75	436400
1993-09-13	5.81	5.88	5.69	5.81	253600
1993-09-14	5.75	5.88	5.75	5.75	150000
1993-09-15	5.81	5.88	5.63	5.69	600000
1993-09-16	5.63	5.75	5.63	5.63	100800
1993-09-17	5.63	5.63	5.50	5.63	346400
1993-09-20	5.63	5.75	5.56	5.75	240800
1993-09-21	5.66	5.88	5.63	5.81	511600
1993-09-22	5.94	6.00	5.69	5.88	281200
1993-09-23	5.75	5.88	5.69	5.75	282000
1993-09-24	5.88	5.88	5.69	5.88	72800
1993-09-27	5.75	5.88	5.75	5.75	76800
1993-09-28	5.88	5.88	5.69	5.75	311200
1993-09-29	5.81	5.81	5.69	5.69	30800
1993-09-30	5.69	5.81	5.69	5.72	317600
1993-10-01	5.69	5.81	5.69	5.69	68800
1993-10-04	5.69	5.81	5.56	5.56	151600
1993-10-05	5.56	5.81	5.56	5.75	579600
1993-10-06	5.69	5.81	5.63	5.63	186400
1993-10-07	5.75	5.81	5.56	5.69	358000
1993-10-08	5.75	5.88	5.69	5.81	510400
1993-10-11	5.81	5.94	5.69	5.94	235600
1993-10-12	5.94	6.06	5.81	6.06	536800
1993-10-13	6.00	6.06	5.88	5.88	289600
1993-10-14	5.94	5.94	5.44	5.44	613200
1993-10-15	5.44	5.56	5.44	5.56	1425600
1993-10-18	5.44	5.44	5.25	5.38	878400
1993-10-19	5.31	5.44	5.25	5.38	588800
1993-10-20	5.25	5.38	5.25	5.34	419600
1993-10-21	5.38	5.38	5.19	5.31	517200
1993-10-22	5.19	5.38	5.19	5.25	401600
1993-10-25	5.25	5.38	5.00	5.06	615600
1993-10-26	5.31	5.38	5.13	5.19	493200
1993-10-27	5.19	5.38	5.19	5.28	554400
1993-10-28	5.38	5.38	5.13	5.13	772800
1993-10-29	5.13	5.25	5.06	5.25	354000
1993-11-01	5.25	5.25	5.19	5.25	139600
1993-11-02	5.19	5.25	5.13	5.13	728000
1993-11-03	5.13	5.25	5.06	5.06	623600
1993-11-04	5.19	5.19	5.06	5.09	456000
1993-11-05	5.06	5.19	5.06	5.19	390000
1993-11-08	5.19	5.19	5.06	5.06	461600
1993-11-09	5.06	5.19	5.06	5.19	697200
1993-11-10	5.06	5.19	5.06	5.16	718400
1993-11-11	5.19	5.44	5.09	5.44	1184400
1993-11-12	5.38	5.50	5.38	5.50	787200
1993-11-15	5.50	5.50	5.38	5.38	884800
1993-11-16	5.50	5.50	5.38	5.44	1101600
1993-11-17	5.38	5.50	5.31	5.38	494400
1993-11-18	5.31	5.44	5.31	5.38	981200
1993-11-19	5.31	5.44	5.31	5.44	395200
1993-11-22	5.44	5.44	5.31	5.34	466800
1993-11-23	5.44	5.44	5.38	5.41	823600
1993-11-24	5.38	5.81	5.38	5.75	1172000
1993-11-26	5.75	5.81	5.69	5.75	191200
1993-11-29	5.69	5.94	5.69	5.78	412400
1993-11-30	5.75	6.00	5.75	5.88	1266400
1993-12-01	6.00	6.00	5.84	5.88	635200
1993-12-02	5.94	5.94	5.81	5.81	488400
1993-12-03	5.81	5.94	5.81	5.94	482400
1993-12-06	5.81	5.94	5.69	5.75	289200
1993-12-07	5.81	5.81	5.69	5.81	232400
1993-12-08	5.69	5.88	5.69	5.81	267200
1993-12-09	5.75	5.94	5.75	5.81	276000
1993-12-10	5.94	5.94	5.81	5.94	438800
1993-12-13	5.88	5.94	5.81	5.88	257200
1993-12-14	5.88	5.94	5.81	5.88	236800
1993-12-15	5.88	5.94	5.81	5.94	496400
1993-12-16	5.94	5.94	5.81	5.88	355600
1993-12-17	5.81	5.88	5.50	5.75	958000
1993-12-20	5.69	5.81	5.63	5.69	259600
1993-12-21	5.69	6.00	5.69	5.88	505600
1993-12-22	5.94	6.06	5.81	5.88	441200
1993-12-23	5.81	5.88	5.63	5.66	292400
1993-12-27	5.63	5.75	5.63	5.75	166400
1993-12-28	5.63	5.81	5.63	5.75	332000
1993-12-29	5.81	5.81	5.69	5.81	555600
1993-12-30	5.81	5.88	5.69	5.81	159600
1993-12-31	5.75	5.94	5.75	5.81	1583600
1994-01-03	5.81	5.88	5.75	5.88	289600
1994-01-04	5.75	5.88	5.75	5.88	396000
1994-01-05	5.75	5.88	5.75	5.78	655200
1994-01-06	5.75	5.81	5.75	5.81	882800
1994-01-07	5.75	6.06	5.75	6.03	922400
1994-01-10	5.94	6.31	5.94	6.31	1489600
1994-01-11	6.19	6.31	6.19	6.31	501200
1994-01-12	6.19	6.19	6.13	6.13	170400
1994-01-13	6.06	6.13	5.75	5.81	844800
1994-01-14	5.81	5.81	5.69	5.81	561200
1994-01-17	5.75	5.81	5.63	5.66	798000
1994-01-18	5.63	5.75	5.63	5.75	759600
1994-01-19	5.75	5.75	5.63	5.75	242400
1994-01-20	5.75	5.81	5.56	5.63	608800
1994-01-21	5.63	5.88	5.63	5.88	703200
1994-01-24	5.94	6.13	5.88	6.13	1001200
1994-01-25	6.13	6.19	6.06	6.19	1150000
1994-01-26	6.19	6.44	6.06	6.31	1534000
1994-01-27	6.38	6.44	6.38	6.38	834000
1994-01-28	6.38	6.38	6.19	6.25	755200
1994-01-31	6.25	6.31	6.19	6.28	520000
1994-02-01	6.31	6.31	6.13	6.22	877600
1994-02-02	6.25	6.25	5.94	6.06	788000
1994-02-03	6.00	6.00	5.75	6.00	713600
1994-02-04	6.00	6.00	5.75	5.81	842800
1994-02-07	5.75	5.81	5.63	5.78	2418800
1994-02-08	5.81	5.81	5.75	5.75	582800
1994-02-09	5.81	5.81	5.69	5.81	469600
1994-02-10	5.81	5.88	5.69	5.81	1315600
1994-02-11	5.81	5.81	5.69	5.81	145600
1994-02-14	5.81	6.00	5.75	5.88	542000
1994-02-15	5.94	5.94	5.81	5.88	219200
1994-02-16	5.88	5.94	5.75	5.94	222000
1994-02-17	5.94	6.06	5.81	6.00	418800
1994-02-18	6.00	6.06	5.81	5.94	379600
1994-02-22	5.88	6.00	5.81	6.00	191200
1994-02-23	6.00	6.00	5.88	5.94	96400
1994-02-24	5.94	6.31	5.88	6.16	895600
1994-02-25	6.13	6.19	5.94	6.00	972400
1994-02-28	6.06	6.06	5.94	6.06	238400
1994-03-01	6.06	6.25	5.94	6.25	2578800
1994-03-02	6.19	6.31	6.00	6.19	1196400
1994-03-03	6.19	6.25	6.13	6.22	522000
1994-03-04	6.19	6.25	6.13	6.19	547200
1994-03-07	6.13	6.25	6.13	6.25	496800
1994-03-08	6.25	6.25	6.19	6.19	236800
1994-03-09	6.25	6.25	6.19	6.25	189600
1994-03-10	6.25	6.25	6.06	6.06	196000
1994-03-11	6.19	6.19	6.06	6.06	118400
1994-03-14	6.19	6.19	6.06	6.19	160800
1994-03-15	6.19	6.19	6.06	6.06	272400
1994-03-16	6.13	6.13	5.94	6.06	234800
1994-03-17	6.06	6.06	5.75	5.81	856400
1994-03-18	5.88	5.88	5.63	5.81	861600
1994-03-21	5.69	6.06	5.69	6.00	870400
1994-03-22	5.94	6.06	5.88	6.00	451200
1994-03-23	5.88	6.00	5.75	5.81	822400
1994-03-24	5.75	5.94	5.75	5.94	125600
1994-03-25	5.81	5.94	5.81	5.91	150800
1994-03-28	5.81	5.94	5.81	5.94	310400
1994-03-29	5.88	5.94	5.81	5.88	447200
1994-03-30	5.81	5.88	5.63	5.75	404800
1994-03-31	5.63	5.75	5.44	5.50	385200
1994-04-04	5.50	5.50	5.31	5.41	233600
1994-04-05	5.56	5.75	5.50	5.63	185600
1994-04-06	5.63	5.84	5.59	5.81	419200
1994-04-07	5.69	5.81	5.69	5.81	292400
1994-04-08	5.50	5.56	5.19	5.25	1862000
1994-04-11	5.31	5.44	5.19	5.44	691200
1994-04-12	5.44	5.44	5.31	5.34	727600
1994-04-13	5.31	5.44	5.19	5.19	986400
1994-04-14	5.06	5.19	4.88	5.06	2016400
1994-04-15	5.19	5.25	5.06	5.09	1819200
1994-04-18	5.19	5.19	5.06	5.13	356000
1994-04-19	5.06	5.13	4.88	4.94	600000
1994-04-20	5.00	5.00	4.88	4.91	281200
1994-04-21	4.88	5.06	4.88	5.03	360400
1994-04-22	5.06	5.38	5.00	5.31	422400
1994-04-25	5.38	5.63	5.38	5.56	630400
1994-04-26	5.44	5.56	5.44	5.47	330800
1994-04-28	5.56	5.56	5.38	5.50	290000
1994-04-29	5.56	5.56	5.38	5.44	160800
1994-05-02	5.44	5.44	5.19	5.34	224000
1994-05-03	5.31	5.38	5.31	5.38	121200
1994-05-04	5.31	5.44	5.25	5.38	504400
1994-05-05	5.50	5.50	5.38	5.44	268400
1994-05-06	5.31	5.38	5.31	5.38	396800
1994-05-09	5.31	5.50	5.25	5.50	432800
1994-05-10	5.38	5.50	5.19	5.22	289600
1994-05-11	5.19	5.19	4.81	4.94	571600
1994-05-12	5.00	5.00	4.81	4.91	423600
1994-05-13	5.06	5.06	4.81	4.88	323600
1994-05-16	4.88	5.00	4.81	4.97	782800
1994-05-17	4.94	5.00	4.75	4.81	968400
1994-05-18	4.88	4.94	4.75	4.88	1194800
1994-05-19	4.81	4.94	4.81	4.88	304000
1994-05-20	4.94	4.94	4.69	4.69	722000
1994-05-23	4.75	4.75	4.63	4.75	744000
1994-05-24	4.69	4.77	4.56	4.69	553200
1994-05-25	4.63	4.69	4.59	4.66	902000
1994-05-26	4.63	4.69	4.59	4.69	476000
1994-05-27	4.69	4.69	4.63	4.63	290400
1994-05-31	4.69	4.69	4.63	4.67	275200
1994-06-01	4.63	4.75	4.63	4.63	520400
1994-06-02	4.63	4.75	4.56	4.63	858400
1994-06-03	4.69	4.69	4.56	4.69	378000
1994-06-06	4.56	4.69	4.50	4.56	228800
1994-06-07	4.56	4.63	4.50	4.63	389600
1994-06-08	4.50	4.69	4.44	4.59	734800
1994-06-09	4.63	4.63	4.38	4.50	1147600
1994-06-10	4.56	4.63	4.50	4.56	312000
1994-06-13	4.63	4.75	4.56	4.69	291200
1994-06-14	4.63	4.81	4.63	4.69	311200
1994-06-15	4.75	4.75	4.56	4.56	274800
1994-06-16	4.50	4.56	4.44	4.44	650800
1994-06-17	4.56	4.56	4.44	4.44	388000
1994-06-20	4.50	4.50	4.38	4.50	250400
1994-06-21	4.50	4.50	4.44	4.50	417600
1994-06-22	4.56	4.63	4.44	4.56	325200
1994-06-23	4.56	4.56	4.50	4.56	424000
1994-06-24	4.44	4.56	4.44	4.56	330000
1994-06-27	4.50	4.56	4.44	4.56	192800
1994-06-28	4.56	4.69	4.50	4.63	220000
1994-06-29	4.56	4.69	4.50	4.63	312000
1994-06-30	4.50	4.63	4.50	4.63	357600
1994-07-01	4.63	4.63	4.31	4.38	570000
1994-07-05	4.44	4.50	4.38	4.50	158800
1994-07-06	4.44	4.44	4.38	4.44	191200
1994-07-07	4.50	4.63	4.38	4.59	295600
1994-07-08	4.56	4.63	4.56	4.59	242800
1994-07-11	4.63	4.63	4.38	4.38	329600
1994-07-12	4.38	4.50	4.38	4.38	190800
1994-07-13	4.44	4.44	4.19	4.25	915200
1994-07-14	4.38	4.56	4.19	4.50	1080800
1994-07-15	4.56	4.63	4.44	4.56	445600
1994-07-18	4.52	4.56	4.44	4.50	409200
1994-07-19	4.44	4.63	4.44	4.50	585200
1994-07-20	4.50	4.63	4.50	4.63	133600
1994-07-21	4.50	4.63	4.50	4.63	44400
1994-07-22	4.50	4.63	4.50	4.56	314800
1994-07-25	4.50	4.63	4.50	4.53	83600
1994-07-26	4.50	4.63	4.50	4.56	96800
1994-07-27	4.50	4.63	4.50	4.50	468800
1994-07-28	4.50	4.63	4.50	4.63	117600
1994-07-29	4.63	4.81	4.63	4.63	412000
1994-08-01	4.63	4.69	4.63	4.69	76800
1994-08-02	4.63	4.75	4.63	4.72	200400
1994-08-03	4.69	4.75	4.56	4.56	561200
1994-08-04	4.56	4.69	4.50	4.63	494400
1994-08-05	4.50	4.63	4.50	4.56	93200
1994-08-08	4.50	4.63	4.50	4.59	274800
1994-08-09	4.50	4.63	4.50	4.56	461600
1994-08-10	4.50	4.75	4.50	4.69	557600
1994-08-11	4.63	4.75	4.56	4.56	220800
1994-08-12	4.56	4.69	4.56	4.63	355600
1994-08-15	4.63	4.69	4.63	4.69	72000
1994-08-16	4.63	4.69	4.56	4.63	190000
1994-08-17	4.56	4.69	4.56	4.56	74400
1994-08-18	4.63	4.69	4.56	4.69	811200
1994-08-19	4.69	4.69	4.56	4.69	107200
1994-08-22	4.56	4.69	4.56	4.56	192800
1994-08-23	4.63	4.81	4.56	4.81	369200
1994-08-24	4.69	4.81	4.69	4.75	600000
1994-08-25	4.69	4.81	4.56	4.63	156400
1994-08-26	4.56	4.69	4.56	4.56	527200
1994-08-29	4.56	4.63	4.56	4.56	454400
1994-08-30	4.63	4.81	4.56	4.78	414800
1994-08-31	4.81	4.81	4.63	4.75	505600
1994-09-01	4.63	4.75	4.56	4.56	351200
1994-09-02	4.56	4.69	4.56	4.69	101200
1994-09-06	4.69	4.69	4.63	4.63	160400
1994-09-07	4.50	4.59	4.31	4.41	928800
1994-09-08	4.38	4.50	4.38	4.38	490800
1994-09-09	4.38	4.44	4.25	4.31	570800
1994-09-12	4.25	4.44	4.25	4.38	166400
1994-09-13	4.38	4.50	4.38	4.38	462800
1994-09-14	4.44	4.50	4.31	4.31	680400
1994-09-15	4.31	4.44	4.31	4.44	301600
1994-09-16	4.38	4.44	4.31	4.38	204400
1994-09-19	4.38	4.38	4.19	4.31	642400
1994-09-20	4.19	4.44	4.19	4.31	708800
1994-09-21	4.25	4.38	4.19	4.19	391600
1994-09-22	4.25	4.38	4.19	4.19	316400
1994-09-23	4.19	4.25	4.13	4.13	163200
1994-09-26	4.13	4.25	4.06	4.06	353600
1994-09-27	4.13	4.13	4.06	4.06	184000
1994-09-28	4.06	4.13	3.94	4.06	772000
1994-09-29	4.00	4.06	4.00	4.00	121600
1994-09-30	4.13	4.13	4.00	4.06	221600
1994-10-03	4.06	4.13	4.06	4.13	1080800
1994-10-04	4.13	4.13	4.00	4.06	542400
1994-10-05	4.13	4.13	3.94	4.06	529200
1994-10-06	4.06	4.13	3.94	4.03	370000
1994-10-07	4.00	4.13	4.00	4.13	331600
1994-10-10	4.00	4.13	4.00	4.13	263200
1994-10-11	4.13	4.25	4.06	4.25	209200
1994-10-12	4.19	4.25	4.19	4.19	237600
1994-10-13	4.31	4.31	4.19	4.31	98000
1994-10-14	4.31	4.31	4.19	4.31	176000
1994-10-17	4.19	4.31	4.19	4.25	522000
1994-10-18	4.19	4.31	4.19	4.22	558000
1994-10-19	4.19	4.31	4.19	4.22	106800
1994-10-20	4.22	4.31	4.13	4.25	350000
1994-10-21	4.13	4.25	4.06	4.13	342400
1994-10-24	4.13	4.25	4.13	4.25	94800
1994-10-25	4.19	4.25	4.06	4.19	84000
1994-10-26	4.19	4.25	4.19	4.22	174000
1994-10-27	4.25	4.25	4.19	4.22	168800
1994-10-28	4.25	4.25	4.19	4.20	786000
1994-10-31	4.25	4.31	4.19	4.19	404400
1994-11-01	4.19	4.25	4.13	4.25	115200
1994-11-02	4.13	4.25	4.13	4.13	91600
1994-11-03	4.25	4.25	4.00	4.05	286000
1994-11-04	4.06	4.06	3.81	3.91	564000
1994-11-07	3.94	3.94	3.75	3.88	656000
1994-11-08	3.81	4.00	3.81	4.00	650000
1994-11-09	3.88	4.00	3.88	3.88	857600
1994-11-10	3.88	4.00	3.88	3.88	679600
1994-11-11	4.00	4.00	3.81	3.84	448800
1994-11-14	3.88	3.94	3.81	3.91	270400
1994-11-15	3.88	3.94	3.88	3.94	192400
1994-11-16	3.88	3.94	3.88	3.94	311200
1994-11-17	3.88	3.97	3.88	3.91	302000
1994-11-18	3.94	3.97	3.88	3.97	550000
1994-11-21	3.91	3.97	3.91	3.91	209600
1994-11-22	3.97	3.97	3.81	3.81	353600
1994-11-23	3.81	3.84	3.75	3.78	451200
1994-11-25	3.75	3.88	3.75	3.75	40000
1994-11-28	3.75	3.88	3.75	3.81	235200
1994-11-29	3.88	4.00	3.81	3.91	692400
1994-11-30	3.88	3.97	3.88	3.91	580400
1994-12-01	3.97	3.97	3.91	3.94	333200
1994-12-02	3.91	3.97	3.91	3.92	216000
1994-12-05	3.91	3.97	3.91	3.91	275600
1994-12-06	3.91	3.94	3.88	3.94	164000
1994-12-07	3.91	3.94	3.78	3.81	502800
1994-12-08	3.78	3.84	3.75	3.81	608000
1994-12-09	3.84	3.84	3.75	3.78	380800
1994-12-12	3.78	3.88	3.75	3.83	462800
1994-12-13	3.84	3.84	3.81	3.84	283600
1994-12-14	3.81	3.91	3.81	3.91	410800
1994-12-15	3.91	3.97	3.84	3.88	545200
1994-12-16	3.88	3.94	3.84	3.91	483600
1994-12-19	3.94	3.94	3.91	3.94	374800
1994-12-20	3.91	3.94	3.84	3.84	481200
1994-12-21	3.84	3.97	3.84	3.91	297200
1994-12-22	3.91	3.94	3.86	3.86	154800
1994-12-23	3.84	3.91	3.84	3.84	92400
1994-12-27	3.84	3.97	3.84	3.88	353200
1994-12-28	3.88	3.97	3.78	3.84	950000
1994-12-29	3.81	3.91	3.81	3.91	494800
1994-12-30	3.88	3.94	3.81	3.81	966400
1995-01-03	3.88	3.94	3.81	3.91	1076400
1995-01-04	3.94	4.03	3.91	4.03	2779200
1995-01-05	4.00	4.06	3.94	4.00	526000
1995-01-06	3.97	4.03	3.97	4.02	534000
1995-01-09	4.00	4.13	4.00	4.13	723200
1995-01-10	4.13	4.16	4.00	4.06	300000
1995-01-11	4.00	4.09	4.00	4.09	600000
1995-01-12	4.03	4.28	4.03	4.22	431200
1995-01-13	4.19	4.28	4.16	4.28	451200
1995-01-16	4.28	4.34	4.25	4.28	822000
1995-01-17	4.31	4.44	4.25	4.44	490800
1995-01-18	4.38	4.50	4.38	4.44	1465600
1995-01-19	4.47	4.47	4.34	4.36	254400
1995-01-20	4.34	4.41	4.25	4.31	218800
1995-01-23	4.19	4.28	4.19	4.22	152000
1995-01-24	4.31	4.38	4.25	4.36	190400
1995-01-25	4.38	4.38	4.31	4.31	148000
1995-01-26	4.34	4.38	4.31	4.38	284000
1995-01-27	4.34	4.47	4.34	4.41	243600
1995-01-30	4.41	4.47	4.38	4.38	341600
1995-01-31	4.44	4.44	4.38	4.41	100400
1995-02-01	4.38	4.47	4.38	4.41	326800
1995-02-02	4.44	4.50	4.41	4.47	305200
1995-02-03	4.44	4.66	4.44	4.56	693200
1995-02-06	4.63	4.63	4.53	4.56	281600
1995-02-07	4.59	4.75	4.53	4.69	720800
1995-02-08	4.66	4.75	4.66	4.66	552800
1995-02-09	4.66	4.72	4.66	4.67	448400
1995-02-10	4.69	4.72	4.66	4.67	416000
1995-02-13	4.66	4.72	4.66	4.66	222000
1995-02-14	4.66	4.72	4.66	4.72	1010000
1995-02-15	4.72	4.72	4.66	4.72	235200
1995-02-16	4.72	4.72	4.56	4.72	554800
1995-02-17	4.69	4.72	4.63	4.66	304800
1995-02-21	4.66	4.72	4.66	4.72	230400
1995-02-22	4.66	4.72	4.66	4.72	202400
1995-02-23	4.75	4.88	4.69	4.81	713600
1995-02-24	4.81	4.88	4.81	4.81	260800
1995-02-27	4.81	4.88	4.81	4.88	450400
1995-02-28	4.88	4.88	4.81	4.88	538000
1995-03-01	4.84	4.94	4.84	4.91	503600
1995-03-02	4.94	4.94	4.88	4.94	277200
1995-03-03	4.88	5.00	4.88	5.00	843600
1995-03-06	4.97	5.03	4.97	5.03	388400
1995-03-07	4.97	5.03	4.94	4.94	783600
1995-03-08	4.94	5.00	4.94	5.00	658400
1995-03-09	4.97	5.03	4.81	4.91	881600
1995-03-10	4.88	4.91	4.81	4.84	627200
1995-03-13	4.84	4.91	4.84	4.91	536000
1995-03-14	4.88	4.94	4.88	4.94	306000
1995-03-15	4.88	4.91	4.88	4.91	397200
1995-03-16	4.91	4.91	4.88	4.89	607600
1995-03-17	4.88	4.91	4.88	4.88	983200
1995-03-20	4.88	4.91	4.69	4.72	1280800
1995-03-21	4.75	4.78	4.59	4.59	702800
1995-03-22	4.59	4.63	4.59	4.63	380000
1995-03-23	4.69	4.69	4.63	4.63	669200
1995-03-24	4.66	4.66	4.63	4.64	258000
1995-03-27	4.63	4.69	4.63	4.69	85600
1995-03-28	4.63	4.75	4.63	4.75	280400
1995-03-29	4.75	4.75	4.66	4.66	1151200
1995-03-30	4.66	4.69	4.59	4.63	1254400
1995-03-31	4.59	4.66	4.53	4.56	918000
1995-04-03	4.50	4.59	4.44	4.45	1125200
1995-04-04	4.44	4.47	4.41	4.44	398800
1995-04-05	4.44	4.47	4.38	4.42	857600
1995-04-06	4.38	4.41	4.36	4.38	1276000
1995-04-07	4.22	4.34	4.22	4.34	632400
1995-04-10	4.34	4.41	4.25	4.25	433200
1995-04-11	4.31	4.31	4.16	4.17	802000
1995-04-12	4.16	4.25	4.16	4.22	811600
1995-04-13	4.19	4.31	4.19	4.28	859200
1995-04-17	4.25	4.38	4.25	4.38	341600
1995-04-18	4.34	4.59	4.34	4.50	1417600
1995-04-19	4.56	4.56	4.50	4.50	790000
1995-04-20	4.56	4.56	4.50	4.56	455600
1995-04-21	4.53	4.84	4.53	4.78	870400
1995-04-24	4.78	4.84	4.69	4.69	922400
1995-04-25	4.69	4.69	4.44	4.53	426800
1995-04-26	4.50	4.55	4.38	4.55	492800
1995-04-27	4.59	4.75	4.53	4.69	466800
1995-04-28	4.72	4.75	4.66	4.72	344400
1995-05-01	4.72	4.75	4.63	4.64	410800
1995-05-02	4.63	4.66	4.53	4.56	233200
1995-05-03	4.53	4.59	4.50	4.58	688000
1995-05-04	4.56	4.69	4.44	4.44	360400
1995-05-05	4.44	4.50	4.38	4.47	410800
1995-05-08	4.47	4.47	4.34	4.38	659200
1995-05-09	4.38	4.64	4.38	4.56	828800
1995-05-10	4.56	4.59	4.47	4.48	563600
1995-05-11	4.50	4.50	4.47	4.50	192000
1995-05-12	4.47	4.59	4.47	4.50	413200
1995-05-15	4.50	4.59	4.50	4.50	170000
1995-05-16	4.50	4.84	4.50	4.80	1470400
1995-05-17	4.78	4.84	4.75	4.81	1054000
1995-05-18	4.81	4.88	4.78	4.84	611600
1995-05-19	4.84	4.88	4.81	4.83	800000
1995-05-22	4.88	4.88	4.75	4.75	443600
1995-05-23	4.75	4.78	4.53	4.63	3484800
1995-05-24	4.56	4.63	4.53	4.53	3304800
1995-05-25	4.50	4.56	4.47	4.52	725600
1995-05-26	4.50	4.53	4.44	4.45	196800
1995-05-30	4.44	4.50	4.22	4.25	1606000
1995-05-31	4.28	4.41	4.19	4.38	2109200
1995-06-01	4.34	4.41	4.34	4.39	342000
1995-06-02	4.34	4.41	4.31	4.34	954800
1995-06-05	4.34	4.50	4.34	4.50	384800
1995-06-06	4.47	4.47	4.25	4.28	716000
1995-06-07	4.31	4.31	4.19	4.19	1230000
1995-06-08	4.16	4.25	4.16	4.19	620800
1995-06-09	4.19	4.22	4.13	4.16	1747200
1995-06-12	4.13	4.16	4.09	4.16	256000
1995-06-13	4.16	4.16	4.09	4.16	412000
1995-06-14	4.09	4.16	4.09	4.16	691600
1995-06-15	4.13	4.25	4.13	4.22	1957600
1995-06-16	4.22	4.22	4.13	4.19	180800
1995-06-19	4.13	4.25	4.13	4.25	1181200
1995-06-20	4.06	4.22	4.03	4.16	2248400
1995-06-21	4.16	4.25	4.16	4.23	785200
1995-06-22	4.19	4.28	4.19	4.22	570800
1995-06-23	4.19	4.38	4.19	4.38	1022000
1995-06-26	4.31	4.38	4.31	4.34	140400
1995-06-27	4.31	4.38	4.31	4.36	280800
1995-06-28	4.38	4.59	4.31	4.59	2158800
1995-06-29	4.55	4.59	4.50	4.55	1140800
1995-06-30	4.53	4.59	4.53	4.59	384000
1995-07-03	4.53	4.59	4.53	4.56	160400
1995-07-05	4.53	4.66	4.53	4.58	397200
1995-07-06	4.53	4.69	4.53	4.69	750400
1995-07-07	4.69	4.88	4.69	4.78	1152000
1995-07-10	4.78	4.88	4.75	4.83	1015200
1995-07-11	4.81	4.84	4.75	4.78	796000
1995-07-12	4.75	4.81	4.75	4.78	694400
1995-07-13	4.75	4.81	4.63	4.63	946800
1995-07-14	4.56	4.59	4.44	4.50	527600
1995-07-17	4.44	4.50	4.41	4.42	271600
1995-07-18	4.38	4.41	4.31	4.34	378800
1995-07-19	4.28	4.47	4.25	4.38	1005600
1995-07-20	4.38	4.47	4.28	4.41	1140800
1995-07-21	4.41	4.47	4.41	4.44	399200
1995-07-24	4.41	4.44	4.38	4.44	762400
1995-07-25	4.41	4.44	4.38	4.38	736800
1995-07-26	4.38	4.41	4.28	4.28	651600
1995-07-27	4.28	4.34	4.28	4.34	850800
1995-07-28	4.28	4.34	4.28	4.28	356800
1995-07-31	4.28	4.31	4.25	4.31	261600
1995-08-01	4.31	4.44	4.25	4.44	447200
1995-08-02	4.38	4.50	4.38	4.44	404400
1995-08-03	4.41	4.45	4.41	4.44	262800
1995-08-04	4.41	4.44	4.41	4.44	66000
1995-08-07	4.41	4.44	4.41	4.44	94400
1995-08-08	4.44	4.44	4.41	4.44	76400
1995-08-09	4.41	4.44	4.38	4.42	299200
1995-08-10	4.44	4.44	4.22	4.25	363600
1995-08-11	4.22	4.25	4.16	4.17	203200
1995-08-14	4.16	4.28	4.16	4.22	481600
1995-08-15	4.22	4.28	4.22	4.23	663200
1995-08-16	4.22	4.28	4.22	4.25	100800
1995-08-17	4.22	4.31	4.22	4.28	306400
1995-08-18	4.31	4.31	4.16	4.22	705200
1995-08-21	4.16	4.22	4.16	4.22	486400
1995-08-22	4.16	4.25	4.16	4.19	1035200
1995-08-23	4.25	4.31	4.16	4.17	666000
1995-08-24	4.19	4.19	4.13	4.13	164400
1995-08-25	4.16	4.16	4.13	4.16	408000
1995-08-28	4.16	4.19	3.94	4.02	340800
1995-08-29	3.97	4.00	3.91	3.92	425600
1995-08-30	3.91	4.03	3.91	3.94	376800
1995-08-31	3.91	4.02	3.91	4.00	549600
1995-09-01	4.00	4.03	3.91	3.91	132800
1995-09-05	3.97	3.97	3.91	3.94	227200
1995-09-06	3.97	4.03	3.91	3.91	598000
1995-09-07	3.97	3.97	3.88	3.91	748800
1995-09-08	3.88	3.91	3.75	3.78	902400
1995-09-11	3.81	3.88	3.75	3.88	241600
1995-09-12	3.81	3.88	3.78	3.84	276400
1995-09-13	3.78	3.81	3.78	3.81	665600
1995-09-14	3.81	3.88	3.78	3.84	776800
1995-09-15	3.84	3.97	3.84	3.97	660800
1995-09-18	3.91	4.06	3.88	4.06	456000
1995-09-19	4.00	4.06	3.97	4.00	313600
1995-09-20	4.03	4.03	3.97	4.00	214800
1995-09-21	3.97	4.09	3.97	4.09	536400
1995-09-22	4.03	4.09	4.03	4.09	227200
1995-09-25	4.09	4.09	3.97	3.97	176400
1995-09-26	3.97	4.00	3.91	3.91	122000
1995-09-27	3.91	3.91	3.81	3.81	334400
1995-09-28	3.81	3.84	3.72	3.77	633200
1995-09-29	3.75	3.78	3.72	3.78	243200
1995-10-02	3.78	3.78	3.72	3.78	213600
1995-10-03	3.72	3.78	3.66	3.67	599600
1995-10-04	3.66	3.66	3.34	3.42	1169600
1995-10-05	3.44	3.56	3.44	3.47	1521200
1995-10-06	3.53	3.53	3.47	3.47	735200
1995-10-09	3.47	3.48	3.38	3.44	564400
1995-10-10	3.38	3.38	3.25	3.28	731200
1995-10-11	3.28	3.31	3.25	3.30	598400
1995-10-12	3.31	3.31	3.28	3.28	1233600
1995-10-13	3.31	3.34	3.28	3.28	491600
1995-10-16	3.34	3.34	3.19	3.34	1156000
1995-10-17	3.31	3.56	3.31	3.53	665200
1995-10-18	3.56	3.56	3.47	3.53	554400
1995-10-19	3.50	3.78	3.44	3.77	782000
1995-10-20	3.84	3.88	3.69	3.75	1048800
1995-10-23	3.69	3.72	3.53	3.63	312800
1995-10-24	3.63	3.63	3.56	3.56	304800
1995-10-25	3.56	3.63	3.41	3.47	656000
1995-10-26	3.47	3.47	3.34	3.38	659600
1995-10-27	3.34	3.41	3.28	3.28	1623600
1995-10-30	3.38	3.69	3.28	3.63	1604000
1995-10-31	3.66	3.88	3.63	3.88	1153600
1995-11-01	3.81	3.88	3.72	3.75	1410000
1995-11-02	3.72	3.81	3.69	3.69	3125200
1995-11-03	3.70	3.72	3.69	3.72	178000
1995-11-06	3.69	3.81	3.69	3.81	226000
1995-11-07	3.81	4.03	3.72	3.97	1059600
1995-11-08	4.00	4.13	3.97	4.00	674000
1995-11-09	3.94	4.03	3.94	4.00	165600
1995-11-10	3.97	4.13	3.97	4.06	464000
1995-11-13	4.03	4.22	4.03	4.14	530800
1995-11-14	4.09	4.13	4.03	4.13	406000
1995-11-15	4.06	4.13	4.06	4.06	478400
1995-11-16	4.06	4.09	4.00	4.03	318400
1995-11-17	4.03	4.06	4.00	4.00	497200
1995-11-20	4.00	4.03	4.00	4.00	98800
1995-11-21	4.03	4.03	3.91	3.91	214400
1995-11-22	3.91	4.00	3.91	3.97	139600
1995-11-24	3.91	3.97	3.91	3.97	22400
1995-11-27	3.91	4.06	3.91	4.03	430000
1995-11-28	3.97	4.09	3.94	4.03	395600
1995-11-29	4.03	4.09	4.03	4.09	280400
1995-11-30	4.09	4.09	4.03	4.09	125600
1995-12-01	4.03	4.09	4.03	4.03	282400
1995-12-04	4.03	4.09	4.03	4.06	375200
1995-12-05	4.03	4.03	3.97	4.00	121200
1995-12-06	4.03	4.03	3.94	4.00	355200
1995-12-07	3.94	4.00	3.88	3.88	170000
1995-12-08	3.88	3.91	3.81	3.81	897600
1995-12-11	3.88	3.88	3.78	3.88	64800
1995-12-12	3.81	3.81	3.66	3.66	198000
1995-12-13	3.66	3.72	3.66	3.66	162800
1995-12-14	3.66	3.78	3.66	3.75	344000
1995-12-15	3.72	3.78	3.69	3.78	386400
1995-12-18	3.75	3.88	3.72	3.84	522400
1995-12-19	3.78	3.84	3.75	3.78	738400
1995-12-20	3.81	3.88	3.81	3.81	160800
1995-12-21	3.81	3.94	3.81	3.94	441600
1995-12-22	3.91	4.00	3.88	3.97	330800
1995-12-26	3.94	4.03	3.94	4.00	126800
1995-12-27	3.94	4.13	3.94	4.09	398800
1995-12-28	4.03	4.19	4.03	4.14	837600
1995-12-29	4.19	4.28	4.09	4.19	620800
1996-01-02	4.25	4.25	4.13	4.19	157600
1996-01-03	4.19	4.19	4.09	4.09	149600
1996-01-04	4.09	4.13	4.06	4.06	84000
1996-01-05	4.00	4.06	3.94	4.00	125200
1996-01-08	3.94	3.94	3.94	3.94	31200
1996-01-09	3.94	4.00	3.88	3.92	140000
1996-01-10	3.88	4.03	3.88	3.92	339600
1996-01-11	3.91	3.97	3.91	3.97	207200
1996-01-12	3.91	4.00	3.91	3.97	149600
1996-01-15	3.97	4.03	3.97	4.00	153600
1996-01-16	4.00	4.03	3.97	4.03	712800
1996-01-17	4.03	4.06	4.00	4.03	152800
1996-01-18	4.00	4.06	4.00	4.00	103200
1996-01-19	4.00	4.06	3.97	3.97	241600
1996-01-22	3.97	4.03	3.97	3.97	85600
1996-01-23	4.03	4.03	3.97	3.98	374400
1996-01-24	4.00	4.00	3.97	3.97	326000
1996-01-25	3.97	4.00	3.97	3.97	942000
1996-01-26	3.97	4.00	3.84	3.88	190000
1996-01-29	3.84	3.88	3.81	3.81	57600
1996-01-30	3.84	3.88	3.81	3.81	562400
1996-01-31	3.88	3.91	3.78	3.91	289200
1996-02-01	3.88	4.02	3.88	4.00	662000
1996-02-02	3.94	3.97	3.94	3.97	142000
1996-02-05	3.97	4.00	3.91	3.94	367200
1996-02-06	3.94	3.97	3.94	3.97	260400
1996-02-07	3.97	4.06	3.94	4.06	1058800
1996-02-08	4.03	4.13	4.03	4.09	311600
1996-02-09	4.09	4.19	4.09	4.19	332400
1996-02-12	4.13	4.38	4.13	4.34	804000
1996-02-13	4.25	4.44	4.22	4.38	958000
1996-02-14	4.38	4.44	4.38	4.41	233200
1996-02-15	4.44	4.59	4.38	4.50	1147600
1996-02-16	4.50	4.56	4.44	4.56	366400
1996-02-20	4.53	4.63	4.44	4.59	1834800
1996-02-21	4.56	4.66	4.56	4.63	3395600
1996-02-22	4.66	4.66	4.53	4.56	456000
1996-02-23	4.53	4.56	4.47	4.53	223200
1996-02-26	4.50	4.63	4.50	4.59	901200
1996-02-27	4.56	4.63	4.56	4.58	615200
1996-02-28	4.56	4.66	4.56	4.61	357600
1996-02-29	4.59	4.63	4.56	4.56	224400
1996-03-01	4.56	4.63	4.56	4.59	825200
1996-03-04	4.59	4.63	4.56	4.61	259200
1996-03-05	4.56	4.69	4.50	4.63	1223200
1996-03-06	4.66	4.97	4.66	4.97	1961200
1996-03-07	4.91	4.97	4.84	4.89	472800
1996-03-08	4.78	5.41	4.78	5.34	2988400
1996-03-11	5.34	5.53	5.28	5.50	3049600
1996-03-12	5.47	5.53	5.41	5.50	1183200
1996-03-13	5.47	5.53	5.44	5.50	3828400
1996-03-14	5.44	5.50	5.38	5.41	2484000
1996-03-15	5.38	5.44	5.38	5.38	739200
1996-03-18	5.38	5.38	5.25	5.31	728800
1996-03-19	5.28	5.31	4.97	5.06	558800
1996-03-20	5.00	5.25	5.00	5.19	861600
1996-03-21	5.25	5.25	5.13	5.19	1974400
1996-03-22	5.19	5.25	5.19	5.19	582800
1996-03-25	5.19	5.25	5.03	5.03	272000
1996-03-26	4.97	5.03	4.94	4.95	428000
1996-03-27	4.94	5.03	4.94	4.97	401600
1996-03-28	4.94	4.94	4.81	4.89	300400
1996-03-29	4.88	5.00	4.88	4.94	222000
1996-04-01	5.03	5.03	4.94	4.94	197200
1996-04-02	4.94	4.97	4.88	4.94	112000
1996-04-03	4.84	4.97	4.81	4.97	356000
1996-04-04	4.88	5.06	4.88	4.91	362000
1996-04-08	4.88	4.91	4.78	4.81	121600
1996-04-09	4.81	4.88	4.69	4.72	101200
1996-04-10	4.69	4.72	4.69	4.72	201600
1996-04-11	4.69	4.94	4.69	4.88	493200
1996-04-12	4.89	5.02	4.81	4.84	565600
1996-04-15	4.81	5.41	4.81	5.41	2514800
1996-04-16	5.34	5.44	5.28	5.31	2053600
1996-04-17	5.38	5.44	5.31	5.38	381200
1996-04-18	5.38	5.50	5.38	5.41	400000
1996-04-19	5.47	5.53	5.41	5.50	2085200
1996-04-22	5.47	5.53	5.47	5.47	862400
1996-04-23	5.47	5.53	5.41	5.47	1452800
1996-04-24	5.47	5.50	5.44	5.45	919600
1996-04-25	5.38	5.39	5.31	5.31	133200
1996-04-26	5.31	5.31	5.19	5.20	333600
1996-04-29	5.13	5.19	5.06	5.19	182400
1996-04-30	5.09	5.19	5.09	5.09	91200
1996-05-01	5.09	5.25	5.09	5.22	276400
1996-05-02	5.22	5.28	5.13	5.13	210800
1996-05-03	5.13	5.16	5.03	5.05	384800
1996-05-06	5.03	5.09	5.00	5.05	105600
1996-05-07	5.03	5.09	5.00	5.09	64000
1996-05-08	5.00	5.03	4.97	5.00	661200
1996-05-09	4.97	5.03	4.97	5.03	83600
1996-05-10	5.03	5.06	4.97	5.06	187600
1996-05-13	5.00	5.06	5.00	5.00	1092800
1996-05-14	5.06	5.19	5.06	5.13	701200
1996-05-15	5.16	5.25	5.16	5.16	298000
1996-05-16	5.16	5.22	5.03	5.09	210800
1996-05-17	5.09	5.09	5.03	5.09	192400
1996-05-20	5.09	5.09	5.03	5.03	116800
1996-05-21	5.03	5.13	5.03	5.13	60800
1996-05-22	5.03	5.13	5.03	5.06	560000
1996-05-23	5.13	5.13	5.03	5.03	32000
1996-05-24	5.03	5.03	4.97	5.03	142800
1996-05-28	4.97	5.00	4.97	4.97	120800
1996-05-29	4.97	5.00	4.91	4.94	110000
1996-05-30	4.91	4.94	4.81	4.81	493200
1996-05-31	4.81	4.84	4.75	4.75	260000
1996-06-03	4.75	4.81	4.75	4.78	308800
1996-06-04	4.75	4.88	4.75	4.81	145600
1996-06-05	4.81	4.88	4.81	4.81	102400
1996-06-06	4.81	4.88	4.81	4.81	293600
1996-06-07	4.75	4.81	4.75	4.75	153600
1996-06-10	4.78	4.88	4.78	4.83	1026400
1996-06-11	4.78	4.84	4.78	4.84	276400
1996-06-12	4.78	5.00	4.78	4.97	535200
1996-06-13	4.91	5.38	4.91	5.31	1049600
1996-06-14	5.25	5.44	5.25	5.34	784000
1996-06-17	5.34	5.44	5.31	5.44	332400
1996-06-18	5.34	5.41	5.34	5.41	384800
1996-06-19	5.34	5.38	5.14	5.14	477200
1996-06-20	5.13	5.13	5.03	5.13	318400
1996-06-21	5.09	5.16	5.03	5.09	382000
1996-06-24	5.09	5.16	5.09	5.13	88800
1996-06-25	5.09	5.16	5.06	5.11	653200
1996-06-26	5.09	5.16	5.09	5.16	449600
1996-06-27	5.16	5.25	5.09	5.19	334000
1996-06-28	5.25	5.31	5.22	5.22	625200
1996-07-01	5.22	5.28	5.22	5.28	272800
1996-07-02	5.22	5.28	5.22	5.25	398000
1996-07-03	5.28	5.28	5.22	5.23	154400
1996-07-05	5.09	5.13	4.97	4.97	148400
1996-07-08	4.94	4.97	4.81	4.97	376000
1996-07-09	4.94	4.97	4.94	4.97	325200
1996-07-10	4.91	5.31	4.91	5.28	1020400
1996-07-11	5.22	5.34	5.16	5.28	986800
1996-07-12	5.25	5.31	5.22	5.22	278800
1996-07-15	5.22	5.47	5.22	5.33	1124400
1996-07-16	5.31	5.41	5.22	5.25	491200
1996-07-17	5.25	5.31	5.22	5.22	262000
1996-07-18	5.19	5.22	5.19	5.20	278000
1996-07-19	5.19	5.28	5.13	5.13	653200
1996-07-22	5.09	5.16	5.03	5.06	260400
1996-07-23	5.03	5.06	4.97	4.97	125200
1996-07-24	4.91	4.94	4.81	4.88	429200
1996-07-25	4.88	4.88	4.81	4.88	193200
1996-07-26	4.81	4.88	4.72	4.72	308000
1996-07-29	4.75	4.75	4.69	4.69	68800
1996-07-30	4.69	4.75	4.66	4.66	573200
1996-07-31	4.66	4.66	4.59	4.59	298800
1996-08-01	4.66	4.75	4.63	4.69	524400
1996-08-02	4.75	4.75	4.69	4.72	190800
1996-08-05	4.69	4.75	4.69	4.69	110800
1996-08-06	4.66	4.72	4.66	4.69	110400
1996-08-07	4.75	4.75	4.66	4.66	142000
1996-08-08	4.69	4.69	4.53	4.56	220400
1996-08-09	4.50	4.53	4.19	4.22	444000
1996-08-12	4.28	4.28	4.06	4.11	167600
1996-08-13	4.13	4.28	4.06	4.28	424800
1996-08-14	4.19	4.34	4.19	4.33	249200
1996-08-15	4.34	4.50	4.33	4.50	365600
1996-08-16	4.50	4.53	4.47	4.50	246400
1996-08-19	4.50	4.50	4.47	4.47	318000
1996-08-20	4.47	4.50	4.44	4.44	23200
1996-08-21	4.44	4.50	4.38	4.41	128400
1996-08-22	4.34	4.38	4.31	4.34	106400
1996-08-23	4.31	4.38	4.31	4.34	915200
1996-08-26	4.31	4.38	4.31	4.31	34400
1996-08-27	4.31	4.38	4.31	4.31	29200
1996-08-28	4.31	4.47	4.31	4.44	1085600
1996-08-29	4.38	4.50	4.38	4.45	115200
1996-08-30	4.50	4.56	4.44	4.53	426000
1996-09-03	4.44	4.47	4.28	4.31	428400
1996-09-04	4.31	4.38	4.31	4.38	129200
1996-09-05	4.28	4.28	3.77	3.84	3123600
1996-09-06	3.94	4.13	3.91	4.03	3670400
1996-09-09	4.06	4.13	4.03	4.03	632400
1996-09-10	4.00	4.06	3.97	4.00	248000
1996-09-11	3.97	4.03	3.97	3.97	216400
1996-09-12	3.97	4.03	3.97	4.00	354000
1996-09-13	4.03	4.09	4.00	4.03	418000
1996-09-16	4.13	4.13	4.03	4.03	271600
1996-09-17	4.04	4.13	4.03	4.05	194000
1996-09-18	4.00	4.09	4.00	4.00	421600
1996-09-19	4.00	4.09	4.00	4.05	51200
1996-09-20	4.09	4.09	3.94	3.97	242000
1996-09-23	3.97	4.00	3.94	3.94	203200
1996-09-24	3.94	4.00	3.94	3.97	128400
1996-09-25	4.00	4.00	3.94	3.94	162000
1996-09-26	3.97	4.03	3.97	4.00	175600
1996-09-27	4.03	4.03	3.97	3.97	225200
1996-09-30	3.97	4.00	3.94	3.97	488800
1996-10-01	3.94	4.00	3.94	3.94	98800
1996-10-02	3.94	4.00	3.94	3.94	2470800
1996-10-03	3.97	4.00	3.94	3.97	2474800
1996-10-04	4.00	4.00	3.94	3.97	97200
1996-10-07	3.94	3.97	3.91	3.91	77600
1996-10-08	3.88	3.97	3.84	3.84	70800
1996-10-09	3.81	3.88	3.75	3.75	120800
1996-10-10	3.80	3.84	3.75	3.75	199200
1996-10-11	3.75	3.81	3.75	3.75	204800
1996-10-14	3.75	3.81	3.75	3.78	415600
1996-10-15	3.84	3.84	3.78	3.78	274000
1996-10-16	3.78	3.88	3.72	3.72	182400
1996-10-17	3.72	3.81	3.72	3.75	238000
1996-10-18	3.75	3.84	3.75	3.78	255200
1996-10-21	3.84	3.84	3.75	3.81	143200
1996-10-22	3.75	3.84	3.75	3.75	150000
1996-10-23	3.84	3.84	3.75	3.78	50800
1996-10-24	3.84	3.84	3.75	3.75	30400
1996-10-25	3.75	3.84	3.75	3.75	102800
1996-10-28	3.75	3.84	3.75	3.75	91600
1996-10-29	3.80	3.80	3.75	3.75	16800
1996-10-30	3.75	3.78	3.69	3.69	120800
1996-10-31	3.66	3.75	3.66	3.66	34400
1996-11-01	3.66	3.72	3.66	3.66	91200
1996-11-04	3.72	3.72	3.63	3.69	1309200
1996-11-05	3.63	3.69	3.56	3.63	259600
1996-11-06	3.56	3.63	3.50	3.50	818000
1996-11-07	3.47	3.53	3.44	3.47	2779200
1996-11-08	3.47	3.53	3.47	3.50	844400
1996-11-11	3.50	3.59	3.50	3.56	136400
1996-11-12	3.59	3.59	3.53	3.53	61200
1996-11-13	3.53	3.59	3.53	3.53	1702000
1996-11-14	3.59	3.69	3.56	3.63	547600
1996-11-15	3.66	3.69	3.56	3.63	317200
1996-11-18	3.63	3.63	3.53	3.59	100000
1996-11-19	3.50	3.59	3.50	3.59	110400
1996-11-20	3.53	3.59	3.53	3.55	893600
1996-11-21	3.53	3.59	3.50	3.50	160800
1996-11-22	3.50	3.56	3.50	3.52	64400
1996-11-25	3.50	3.56	3.50	3.53	237600
1996-11-26	3.50	3.56	3.50	3.53	152000
1996-11-27	3.56	3.56	3.50	3.53	59200
1996-11-29	3.50	3.56	3.50	3.50	35600
1996-12-02	3.50	3.56	3.50	3.50	57200
1996-12-03	3.59	3.63	3.53	3.58	463200
1996-12-04	3.59	3.59	3.53	3.56	92400
1996-12-05	3.59	3.59	3.53	3.55	73200
1996-12-06	3.53	3.53	3.50	3.52	86400
1996-12-09	3.53	3.53	3.50	3.53	952400
1996-12-10	3.50	3.53	3.50	3.53	626800
1996-12-11	3.53	3.53	3.50	3.52	272400
1996-12-12	3.50	3.53	3.50	3.50	728000
1996-12-13	3.47	3.56	3.47	3.56	899200
1996-12-16	3.53	3.59	3.50	3.53	538400
1996-12-17	3.56	3.56	3.50	3.50	208800
1996-12-18	3.50	3.56	3.50	3.50	215200
1996-12-19	3.50	3.56	3.50	3.53	195200
1996-12-20	3.56	3.56	3.50	3.56	986000
1996-12-23	3.50	3.56	3.50	3.52	289600
1996-12-24	3.50	3.56	3.50	3.50	29600
1996-12-26	3.50	3.56	3.47	3.53	375200
1996-12-27	3.47	3.53	3.47	3.47	62000
1996-12-30	3.53	3.56	3.47	3.56	250400
1996-12-31	3.56	3.56	3.47	3.50	215600
1997-01-02	3.50	3.56	3.50	3.53	526800
1997-01-03	3.56	3.56	3.50	3.55	226000
1997-01-06	3.50	3.56	3.50	3.56	1245200
1997-01-07	3.66	3.75	3.63	3.69	842800
1997-01-08	3.72	3.72	3.50	3.50	558800
1997-01-09	3.50	3.56	3.50	3.56	106800
1997-01-10	3.50	3.56	3.50	3.55	142000
1997-01-13	3.50	3.56	3.50	3.50	112000
1997-01-14	3.56	3.56	3.41	3.50	1333600
1997-01-15	3.41	3.50	3.34	3.38	880800
1997-01-16	3.41	3.50	3.34	3.47	913600
1997-01-17	3.47	3.59	3.47	3.53	911600
1997-01-20	3.59	3.66	3.56	3.56	282400
1997-01-21	3.66	3.66	3.59	3.59	313600
1997-01-22	3.59	3.66	3.59	3.59	429200
1997-01-23	3.63	3.63	3.56	3.63	391200
1997-01-24	3.63	3.63	3.53	3.63	1451200
1997-01-27	3.63	3.63	3.56	3.56	98800
1997-01-28	3.56	3.63	3.56	3.61	149200
1997-01-29	3.63	3.63	3.59	3.59	178000
1997-01-30	3.59	3.63	3.47	3.47	290000
1997-01-31	3.47	3.50	3.47	3.50	88000
1997-02-03	3.53	3.59	3.50	3.59	141200
1997-02-04	3.59	3.63	3.56	3.63	276800
1997-02-05	3.53	3.63	3.50	3.56	536800
1997-02-06	3.53	3.59	3.53	3.56	206000
1997-02-07	3.59	3.59	3.50	3.53	1827200
1997-02-10	3.50	3.59	3.47	3.53	296400
1997-02-11	3.47	3.53	3.47	3.47	79600
1997-02-12	3.47	3.53	3.47	3.47	75200
1997-02-13	3.47	3.53	3.47	3.50	263600
1997-02-14	3.47	3.53	3.47	3.48	298400
1997-02-18	3.47	3.50	3.47	3.47	87600
1997-02-19	3.47	3.53	3.47	3.50	3632000
1997-02-20	3.53	3.53	3.47	3.50	549200
1997-02-21	3.53	3.53	3.47	3.53	337600
1997-02-24	3.50	3.53	3.47	3.53	347600
1997-02-25	3.53	3.53	3.47	3.50	272000
1997-02-26	3.47	3.50	3.47	3.47	654000
1997-02-27	3.47	3.50	3.47	3.48	2565200
1997-02-28	3.47	3.50	3.47	3.47	711600
1997-03-03	3.50	3.50	3.44	3.44	262400
1997-03-04	3.44	3.47	3.44	3.47	543200
1997-03-05	3.44	3.47	3.44	3.47	34400
1997-03-06	3.44	3.47	3.44	3.45	257200
1997-03-07	3.44	3.50	3.44	3.50	393600
1997-03-10	3.50	3.53	3.47	3.50	4619200
1997-03-11	3.53	3.63	3.50	3.56	1526000
1997-03-12	3.58	3.63	3.53	3.53	146400
1997-03-13	3.53	3.56	3.47	3.50	3744800
1997-03-14	3.53	3.53	3.47	3.50	116400
1997-03-17	3.47	3.53	3.47	3.47	245200
1997-03-18	3.47	3.56	3.47	3.50	78000
1997-03-19	3.47	3.56	3.47	3.53	277600
1997-03-20	3.56	3.56	3.47	3.47	411600
1997-03-21	3.47	3.56	3.47	3.47	184000
1997-03-24	3.56	3.56	3.47	3.47	272400
1997-03-25	3.50	3.50	3.47	3.48	967600
1997-03-26	3.50	3.53	3.47	3.53	566000
1997-03-27	3.50	3.53	3.47	3.50	237600
1997-03-31	3.47	3.50	3.47	3.47	130000
1997-04-01	3.47	3.53	3.47	3.53	283200
1997-04-02	3.53	3.56	3.50	3.53	699200
1997-04-03	3.50	3.59	3.47	3.53	274000
1997-04-04	3.55	3.59	3.53	3.55	187200
1997-04-07	3.56	3.63	3.53	3.59	221200
1997-04-08	3.56	3.91	3.56	3.91	1565200
1997-04-09	3.88	3.91	3.78	3.81	467600
1997-04-10	3.81	3.97	3.78	3.97	768800
1997-04-11	3.88	3.94	3.84	3.86	102400
1997-04-14	3.81	3.81	3.72	3.78	483200
1997-04-15	3.72	3.78	3.72	3.75	140400
1997-04-16	3.72	3.75	3.56	3.56	397600
1997-04-17	3.56	3.66	3.56	3.59	203600
1997-04-18	3.59	3.63	3.53	3.53	121200
1997-04-21	3.63	3.63	3.53	3.56	191600
1997-04-22	3.57	3.59	3.53	3.55	232800
1997-04-23	3.56	3.56	3.53	3.56	21200
1997-04-24	3.56	3.59	3.50	3.53	78000
1997-04-25	3.50	3.56	3.50	3.50	24000
1997-04-28	3.56	3.56	3.47	3.50	355600
1997-04-29	3.47	3.53	3.47	3.47	142800
1997-04-30	3.44	3.50	3.41	3.47	278000
1997-05-01	3.44	3.50	3.44	3.50	379200
1997-05-02	3.50	3.53	3.47	3.53	168800
1997-05-05	3.56	3.69	3.53	3.62	292000
1997-05-06	3.59	3.66	3.47	3.56	277600
1997-05-07	3.47	3.56	3.47	3.53	141200
1997-05-08	3.47	3.59	3.47	3.59	64800
1997-05-09	3.53	3.59	3.53	3.56	56000
1997-05-12	3.63	3.63	3.53	3.63	100000
1997-05-13	3.53	3.63	3.53	3.56	104400
1997-05-14	3.63	3.63	3.56	3.63	94800
1997-05-15	3.56	3.69	3.56	3.59	102800
1997-05-16	3.59	3.69	3.59	3.63	100000
1997-05-19	3.63	3.81	3.63	3.81	643600
1997-05-20	3.75	4.00	3.75	3.86	632400
1997-05-21	3.84	3.94	3.81	3.81	259200
1997-05-22	3.88	3.94	3.84	3.91	194000
1997-05-23	3.91	4.09	3.91	4.00	616400
1997-05-27	4.00	4.00	3.84	3.84	141200
1997-05-28	3.84	3.91	3.78	3.81	61600
1997-05-29	3.81	3.81	3.78	3.81	40400
1997-05-30	3.78	3.81	3.72	3.81	351600
1997-06-02	3.72	3.81	3.69	3.69	499200
1997-06-03	3.66	3.66	3.59	3.66	251600
1997-06-04	3.59	3.66	3.59	3.63	242800
1997-06-05	3.59	3.69	3.59	3.69	585200
1997-06-06	3.69	3.72	3.63	3.66	55200
1997-06-09	3.63	3.88	3.63	3.84	356400
1997-06-10	3.81	3.84	3.78	3.78	197200
1997-06-11	3.78	3.84	3.75	3.81	180800
1997-06-12	3.88	3.97	3.81	3.97	340800
1997-06-13	3.97	4.03	3.91	4.03	223600
1997-06-16	3.97	4.03	3.91	3.92	166800
1997-06-17	3.91	3.97	3.91	3.92	112400
1997-06-18	3.91	3.97	3.91	3.97	50400
1997-06-19	3.97	4.00	3.94	4.00	440800
1997-06-20	3.91	3.97	3.91	3.91	1717600
1997-06-23	3.91	3.97	3.91	3.94	926400
1997-06-24	3.94	3.97	3.91	3.91	188800
1997-06-25	3.91	3.97	3.88	3.91	160800
1997-06-26	3.81	3.91	3.66	3.72	828400
1997-06-27	3.69	3.72	3.66	3.66	154800
1997-06-30	3.66	3.84	3.66	3.72	201200
1997-07-01	3.72	3.77	3.72	3.74	394000
1997-07-02	3.72	3.75	3.63	3.69	154400
1997-07-03	3.63	3.69	3.63	3.69	44000
1997-07-07	3.69	3.69	3.63	3.64	166800
1997-07-08	3.69	3.75	3.63	3.69	439200
1997-07-09	3.69	3.91	3.69	3.78	450000
1997-07-10	3.84	4.00	3.84	3.92	453600
1997-07-11	3.91	4.00	3.91	3.97	478000
1997-07-14	4.00	4.06	3.94	3.97	484400
1997-07-15	3.94	4.00	3.94	4.00	180800
1997-07-16	3.94	3.97	3.75	3.77	252800
1997-07-17	3.75	3.80	3.75	3.75	74400
1997-07-18	3.75	3.84	3.69	3.84	402400
1997-07-21	3.78	4.00	3.75	3.91	743600
1997-07-22	3.94	4.03	3.88	4.00	1209600
1997-07-23	3.97	4.00	3.91	3.92	144400
1997-07-24	3.94	3.94	3.86	3.86	148000
1997-07-25	3.84	3.84	3.78	3.80	68400
1997-07-28	3.80	3.80	3.66	3.72	630400
1997-07-29	3.69	3.78	3.69	3.75	942800
1997-07-30	3.75	4.00	3.75	4.00	2484800
1997-07-31	3.94	4.05	3.88	4.00	1748000
1997-08-01	3.97	4.22	3.97	4.19	793200
1997-08-04	4.16	4.69	4.06	4.56	2731600
1997-08-05	4.63	4.66	4.38	4.38	389600
1997-08-06	4.38	4.44	4.38	4.41	131600
1997-08-07	4.41	4.63	4.41	4.44	410000
1997-08-08	4.44	4.47	4.31	4.45	370000
1997-08-11	4.41	4.47	4.38	4.38	279600
1997-08-12	4.41	4.41	4.38	4.41	181200
1997-08-13	4.38	4.41	4.38	4.38	721600
1997-08-14	4.38	4.41	4.34	4.34	698800
1997-08-15	4.34	4.36	4.28	4.31	411200
1997-08-18	4.31	4.31	4.19	4.19	360800
1997-08-19	4.20	4.28	4.19	4.22	250800
1997-08-20	4.19	4.25	4.19	4.19	119600
1997-08-21	4.22	4.25	4.22	4.22	644800
1997-08-22	4.19	4.25	4.16	4.25	143600
1997-08-25	4.19	4.23	4.19	4.19	136400
1997-08-26	4.20	4.23	4.19	4.19	120000
1997-08-27	4.22	4.25	4.19	4.23	186000
1997-08-28	4.25	4.25	4.13	4.17	449200
1997-08-29	4.19	4.19	4.16	4.16	44000
1997-09-02	4.16	4.34	4.16	4.34	253600
1997-09-03	4.34	4.50	4.28	4.47	3986400
1997-09-04	4.47	4.56	4.45	4.47	602800
1997-09-05	4.48	4.56	4.47	4.50	771200
1997-09-08	4.50	4.53	4.47	4.50	328000
1997-09-09	4.47	4.50	4.44	4.47	427200
1997-09-10	4.44	4.50	4.44	4.44	1258400
1997-09-11	4.50	4.50	4.41	4.48	287600
1997-09-12	4.50	4.50	4.44	4.50	1105600
1997-09-15	4.50	4.50	4.47	4.48	216000
1997-09-16	4.47	4.50	4.47	4.48	281200
1997-09-17	4.28	4.28	4.09	4.16	1730400
1997-09-18	4.16	4.16	3.88	4.09	948400
1997-09-19	4.03	4.05	3.94	3.94	461600
1997-09-22	3.94	4.00	3.94	4.00	130000
1997-09-23	4.00	4.00	3.91	3.97	258000
1997-09-24	3.97	3.97	3.75	3.83	277200
1997-09-25	3.81	3.88	3.81	3.84	87200
1997-09-26	3.88	3.88	3.75	3.81	972800
1997-09-29	3.84	3.92	3.81	3.89	135600
1997-09-30	3.94	3.97	3.88	3.89	75600
1997-10-01	3.91	3.94	3.91	3.94	45200
1997-10-02	3.94	4.17	3.94	4.17	443600
1997-10-03	4.19	4.19	3.91	4.00	441600
1997-10-06	3.94	4.03	3.94	3.97	69200
1997-10-07	4.00	4.03	3.94	3.97	201200
1997-10-08	4.00	4.00	3.91	3.97	119600
1997-10-09	3.91	3.91	3.88	3.91	184400
1997-10-10	3.94	3.94	3.84	3.88	262800
1997-10-13	3.84	4.00	3.84	4.00	143600
1997-10-14	4.00	4.06	3.95	4.05	289200
1997-10-15	3.94	3.94	3.88	3.92	322800
1997-10-16	3.84	3.97	3.84	3.97	445600
1997-10-17	3.94	4.22	3.94	4.14	884400
1997-10-20	4.19	4.19	4.06	4.06	194400
1997-10-21	4.07	4.09	4.06	4.06	94800
1997-10-22	4.06	4.13	4.06	4.11	76400
1997-10-23	4.06	4.09	4.00	4.00	232800
1997-10-24	4.09	4.13	4.00	4.02	69600
1997-10-27	3.97	4.06	3.97	3.97	60400
1997-10-28	3.97	4.00	3.95	3.97	611600
1997-10-29	4.00	4.00	3.94	3.97	439200
1997-10-30	3.88	3.97	3.88	3.91	386000
1997-10-31	3.89	3.94	3.81	3.84	714400
1997-11-03	3.88	3.94	3.84	3.86	880400
1997-11-04	3.84	3.91	3.84	3.84	193600
1997-11-05	3.91	3.91	3.84	3.91	29200
1997-11-06	3.84	3.91	3.84	3.91	85200
1997-11-07	3.83	3.86	3.81	3.84	272800
1997-11-10	3.81	3.88	3.78	3.84	380400
1997-11-11	3.78	3.88	3.78	3.83	374800
1997-11-12	3.78	3.84	3.75	3.77	122800
1997-11-13	3.81	3.91	3.75	3.91	708800
1997-11-14	3.91	3.91	3.84	3.88	2054400
1997-11-17	3.84	3.94	3.84	3.91	202800
1997-11-18	3.91	4.03	3.88	4.03	1230400
1997-11-19	3.97	4.03	3.97	3.98	1064800
1997-11-20	4.00	4.00	3.97	3.98	594000
1997-11-21	4.00	4.25	3.97	4.19	2163200
1997-11-24	4.16	4.22	4.09	4.13	1110400
1997-11-25	4.09	4.13	4.06	4.09	267200
1997-11-26	4.09	4.11	4.03	4.11	284800
1997-11-28	4.06	4.09	4.06	4.06	243600
1997-12-01	4.06	4.38	4.06	4.38	954000
1997-12-02	4.34	4.34	4.16	4.16	985600
1997-12-03	4.16	4.22	4.13	4.13	1735200
1997-12-04	4.13	4.25	4.09	4.13	566000
1997-12-05	4.16	4.28	4.09	4.22	1005200
1997-12-08	4.23	4.31	4.22	4.28	568400
1997-12-09	4.25	4.28	4.19	4.25	346800
1997-12-10	4.25	4.28	4.20	4.28	604800
1997-12-11	4.28	4.34	4.20	4.33	716400
1997-12-12	4.38	4.44	4.31	4.41	348400
1997-12-15	4.34	4.56	4.34	4.48	600800
1997-12-16	4.44	4.63	4.44	4.55	469200
1997-12-17	4.50	4.56	4.50	4.55	2141600
1997-12-18	4.56	4.63	4.53	4.55	1258000
1997-12-19	4.50	4.63	4.47	4.61	748000
1997-12-22	4.58	4.78	4.58	4.74	370800
1997-12-23	4.75	4.75	4.66	4.72	153200
1997-12-24	4.69	4.75	4.69	4.69	83200
1997-12-26	4.75	4.75	4.69	4.72	36400
1997-12-29	4.66	4.81	4.66	4.81	133200
1997-12-30	4.78	4.78	4.72	4.78	498400
1997-12-31	4.72	4.78	4.69	4.69	470400
1998-01-02	4.69	4.72	4.64	4.66	110000
1998-01-05	4.69	4.72	4.63	4.67	324400
1998-01-06	4.67	4.69	4.59	4.69	396000
1998-01-07	4.69	4.69	4.56	4.58	370400
1998-01-08	4.59	4.59	4.56	4.59	362800
1998-01-09	4.53	4.58	4.38	4.38	880000
1998-01-12	4.44	4.44	4.34	4.38	155200
1998-01-13	4.38	4.50	4.38	4.44	323200
1998-01-14	4.44	4.50	4.41	4.44	639200
1998-01-15	4.50	4.50	4.41	4.42	164400
1998-01-16	4.48	4.50	4.41	4.50	460800
1998-01-20	4.50	4.56	4.48	4.52	310400
1998-01-21	4.53	4.63	4.47	4.47	219600
1998-01-22	4.47	4.63	4.44	4.55	786400
1998-01-23	4.63	4.63	4.55	4.58	287600
1998-01-26	4.53	4.63	4.53	4.58	274800
1998-01-27	4.56	5.03	4.56	4.88	1226400
1998-01-28	4.94	6.06	4.94	5.97	4119600
1998-01-29	5.72	5.94	5.41	5.44	2942800
1998-01-30	5.44	5.61	5.28	5.50	760000
1998-02-02	5.63	6.06	5.56	6.00	2404800
1998-02-03	5.94	6.38	5.84	6.28	2460000
1998-02-04	6.25	6.66	5.97	6.50	4602800
1998-02-05	6.53	6.78	6.50	6.66	3106400
1998-02-06	6.63	6.63	6.28	6.30	1994400
1998-02-09	6.41	6.69	6.34	6.63	3715200
1998-02-10	6.63	6.69	6.47	6.59	1552400
1998-02-11	6.53	6.66	6.44	6.59	960000
1998-02-12	6.53	6.84	6.53	6.73	2300800
1998-02-13	6.72	6.81	6.69	6.75	1340400
1998-02-17	6.75	6.80	6.44	6.44	516000
1998-02-18	6.44	6.69	6.44	6.56	819600
1998-02-19	6.53	6.56	6.31	6.36	625200
1998-02-20	6.34	6.66	6.31	6.41	1089200
1998-02-23	6.38	6.56	6.38	6.50	279600
1998-02-24	6.47	6.50	6.06	6.28	983200
1998-02-25	6.25	6.56	6.25	6.45	1115200
1998-02-26	6.44	6.72	6.41	6.66	466000
1998-02-27	6.73	6.94	6.66	6.69	904000
1998-03-02	6.72	7.00	6.66	6.72	1394800
1998-03-03	6.66	6.75	6.50	6.75	527600
1998-03-04	6.63	6.73	6.50	6.72	300000
1998-03-05	6.63	6.75	6.56	6.59	1296800
1998-03-06	6.56	7.02	6.56	7.02	587200
1998-03-09	6.92	7.13	6.89	6.89	1224400
1998-03-10	6.97	6.98	6.67	6.75	1421200
1998-03-11	6.72	6.95	6.72	6.88	1023600
1998-03-12	6.84	7.00	6.78	6.91	1329200
1998-03-13	6.88	6.94	6.78	6.78	876800
1998-03-16	6.78	7.13	6.78	7.09	303600
1998-03-17	7.41	7.66	7.19	7.45	3237200
1998-03-18	7.45	7.59	7.44	7.50	582800
1998-03-19	7.50	7.50	7.41	7.41	1192400
1998-03-20	7.48	7.56	7.44	7.44	696400
1998-03-23	7.41	7.41	7.06	7.09	420000
1998-03-24	7.03	7.28	7.03	7.25	327600
1998-03-25	7.22	7.25	7.03	7.11	1623200
1998-03-26	7.16	7.16	7.09	7.09	156400
1998-03-27	7.13	7.13	7.09	7.09	141200
1998-03-30	7.13	7.19	7.09	7.13	1096000
1998-03-31	7.06	7.19	7.06	7.11	421600
1998-04-01	7.11	7.22	7.08	7.14	1173200
1998-04-02	7.09	7.52	7.09	7.33	1084800
1998-04-03	7.33	7.38	7.31	7.31	474800
1998-04-06	7.25	7.38	7.09	7.09	856800
1998-04-07	7.13	7.13	6.93	6.95	370400
1998-04-08	6.91	7.09	6.91	6.94	286000
1998-04-09	6.94	7.09	6.94	7.00	815600
1998-04-13	7.09	7.25	7.02	7.14	1248800
1998-04-14	7.25	7.34	7.16	7.22	767600
1998-04-15	7.69	7.80	7.50	7.56	4514400
1998-04-16	7.50	7.58	7.34	7.34	604000
1998-04-17	7.33	7.44	7.31	7.44	172000
1998-04-20	7.47	7.81	7.45	7.75	2251600
1998-04-21	7.78	8.34	7.78	8.34	2212800
1998-04-22	8.34	8.44	8.09	8.11	1101200
1998-04-23	8.19	8.19	7.97	8.00	1111600
1998-04-24	8.00	8.09	7.97	8.03	527600
1998-04-27	7.97	7.97	7.69	7.80	314400
1998-04-28	7.88	7.94	7.81	7.94	290000
1998-04-29	7.97	8.27	7.88	8.13	390800
1998-04-30	8.09	8.19	7.88	8.00	255200
1998-05-01	8.03	8.19	7.98	8.08	317200
1998-05-04	8.13	8.13	7.94	8.00	234000
1998-05-05	7.98	7.98	7.88	7.91	252800
1998-05-06	7.97	7.97	7.69	7.72	489200
1998-05-07	7.75	7.75	7.39	7.41	363600
1998-05-08	7.41	7.53	7.31	7.38	696800
1998-05-11	7.44	7.56	7.28	7.28	732800
1998-05-12	7.25	7.47	7.25	7.34	550800
1998-05-13	7.38	7.56	7.28	7.53	514400
1998-05-14	7.55	7.59	7.47	7.47	365600
1998-05-15	7.47	7.53	7.39	7.50	95200
1998-05-18	7.50	7.69	7.22	7.38	1266000
1998-05-19	7.38	7.56	7.36	7.48	1387200
1998-05-20	7.44	7.45	7.31	7.42	607600
1998-05-21	7.44	7.47	7.34	7.34	110400
1998-05-22	7.44	7.44	7.31	7.31	512800
1998-05-26	7.31	7.34	7.16	7.19	1465200
1998-05-27	7.13	7.22	7.06	7.22	1971200
1998-05-28	7.14	7.53	7.14	7.47	2778400
1998-05-29	7.50	7.52	7.44	7.48	404000
1998-06-01	7.50	7.59	7.47	7.56	591200
1998-06-02	7.53	7.64	7.44	7.50	651600
1998-06-03	7.45	7.58	7.45	7.53	95200
1998-06-04	7.50	7.63	7.50	7.63	368000
1998-06-05	7.59	7.66	7.56	7.63	792800
1998-06-08	7.59	7.63	7.50	7.53	314800
1998-06-09	7.56	7.56	7.48	7.48	320400
1998-06-10	7.52	7.53	7.44	7.47	859200
1998-06-11	7.45	7.47	7.31	7.38	486800
1998-06-12	7.31	7.34	6.88	7.19	701600
1998-06-15	7.09	7.50	7.06	7.22	1152000
1998-06-16	7.28	7.41	7.25	7.34	464000
1998-06-17	7.34	7.34	7.19	7.34	454800
1998-06-18	7.34	7.41	7.28	7.28	391600
1998-06-19	7.31	7.31	7.02	7.03	297600
1998-06-22	7.00	7.47	7.00	7.47	414800
1998-06-23	7.47	7.84	7.38	7.84	826400
1998-06-24	7.72	7.88	7.66	7.84	3360400
1998-06-25	7.88	8.19	7.84	8.17	4858000
1998-06-26	8.47	8.88	8.42	8.86	1857600
1998-06-29	8.88	8.97	8.81	8.97	1344400
1998-06-30	8.97	9.03	8.89	8.91	1162400
1998-07-01	8.88	9.44	8.84	9.38	3092800
1998-07-02	9.34	9.38	9.25	9.25	782400
1998-07-06	9.25	9.38	9.13	9.34	940000
1998-07-07	9.38	9.50	9.28	9.34	511600
1998-07-08	9.28	9.72	9.28	9.53	1208800
1998-07-09	9.47	9.53	9.41	9.48	800000
1998-07-10	9.50	9.50	9.16	9.16	732000
1998-07-13	9.19	9.19	8.88	8.91	1323200
1998-07-14	8.97	9.00	8.81	8.88	866400
1998-07-15	8.81	8.88	8.63	8.75	1062800
1998-07-16	8.72	8.81	8.53	8.71	659200
1998-07-17	8.66	8.72	8.61	8.64	2181600
1998-07-20	8.59	8.69	8.59	8.63	380000
1998-07-21	8.63	8.69	8.22	8.28	846000
1998-07-22	8.31	8.31	8.02	8.06	1554800
1998-07-23	8.03	8.25	7.53	7.59	2576000
1998-07-24	7.64	7.69	7.41	7.45	1170400
1998-07-27	7.31	7.53	7.22	7.42	762400
1998-07-28	7.42	7.42	7.09	7.17	1378000
1998-07-29	7.25	7.34	7.19	7.20	636000
1998-07-30	7.34	7.47	7.25	7.44	518400
1998-07-31	7.34	7.47	7.34	7.41	574400
1998-08-03	7.38	7.50	7.28	7.33	376800
1998-08-04	7.34	7.42	6.97	6.97	678800
1998-08-05	6.94	7.06	6.50	6.50	661600
1998-08-06	6.44	6.63	6.38	6.59	865600
1998-08-07	6.63	6.72	6.53	6.63	990400
1998-08-10	6.56	6.66	6.44	6.53	1212000
1998-08-11	6.44	6.47	6.31	6.36	1459600
1998-08-12	6.47	6.81	6.34	6.69	1868000
1998-08-13	6.78	6.78	6.44	6.58	1623200
1998-08-14	6.59	6.66	6.50	6.53	566800
1998-08-17	6.56	6.66	6.47	6.50	606000
1998-08-18	6.50	6.59	6.50	6.52	231200
1998-08-19	6.55	6.63	5.69	5.69	5061200
1998-08-20	5.75	5.80	5.50	5.55	1398800
1998-08-21	5.53	5.53	4.81	5.48	1390800
1998-08-24	5.56	5.66	5.16	5.41	672400
1998-08-25	5.50	5.88	5.44	5.50	1181200
1998-08-26	5.38	5.38	4.92	5.13	1082400
1998-08-27	5.09	5.13	4.75	4.77	900800
1998-08-28	4.88	4.88	3.76	3.92	2116800
1998-08-31	4.09	4.56	3.88	4.23	2105600
1998-09-01	4.34	4.47	4.25	4.38	2030000
1998-09-02	4.38	4.94	4.16	4.69	2533200
1998-09-03	4.66	4.69	4.53	4.66	1212000
1998-09-04	4.66	4.91	4.44	4.59	922000
1998-09-08	4.84	5.32	4.78	5.28	576000
1998-09-09	5.31	5.56	5.05	5.05	1080800
1998-09-10	5.13	5.25	4.91	5.19	830400
1998-09-11	5.34	5.75	5.28	5.75	580400
1998-09-14	5.75	6.23	5.75	5.81	1387600
1998-09-15	5.81	5.88	5.44	5.56	616400
1998-09-16	5.44	5.59	5.41	5.59	322400
1998-09-17	3.94	4.45	3.50	4.13	23313600
1998-09-18	4.19	4.23	3.88	4.02	3761600
1998-09-21	4.00	4.34	3.94	4.22	1306800
1998-09-22	4.38	4.47	4.22	4.23	1174800
1998-09-23	4.25	4.41	4.00	4.00	1436400
1998-09-24	4.06	4.06	3.92	3.94	1322000
1998-09-25	3.95	3.95	3.75	3.81	1096800
1998-09-28	3.78	3.95	3.58	3.66	888800
1998-09-29	3.63	3.66	3.50	3.53	1654800
1998-09-30	3.59	3.63	3.50	3.63	1125600
1998-10-01	3.56	3.56	3.28	3.33	1230000
1998-10-02	3.36	3.47	3.25	3.27	1167200
1998-10-05	3.31	3.33	3.25	3.28	2134400
1998-10-06	3.31	3.31	3.16	3.19	1312000
1998-10-07	3.22	3.28	3.16	3.22	1142800
1998-10-08	3.22	3.28	3.08	3.13	1428400
1998-10-09	3.19	3.25	3.13	3.17	1568400
1998-10-12	3.25	3.28	3.22	3.27	1145200
1998-10-13	3.25	3.34	3.22	3.28	712800
1998-10-14	3.28	3.55	3.28	3.44	474000
1998-10-15	3.47	3.72	3.47	3.61	860000
1998-10-16	3.66	3.84	3.47	3.64	1510400
1998-10-19	3.66	3.73	3.63	3.66	2155600
1998-10-20	3.69	4.03	3.66	3.88	1879200
1998-10-21	3.94	3.98	3.84	3.92	394800
1998-10-22	3.92	4.13	3.92	4.02	427200
1998-10-23	4.13	4.19	4.03	4.11	654400
1998-10-26	4.13	4.30	4.09	4.28	579600
1998-10-27	4.25	4.41	4.25	4.31	819600
1998-10-28	4.25	4.28	4.00	4.19	472800
1998-10-29	4.13	4.41	4.11	4.31	608000
1998-10-30	4.31	4.38	4.14	4.19	507600
1998-11-02	4.16	4.36	4.16	4.33	453200
1998-11-03	4.36	4.36	4.17	4.31	474400
1998-11-04	4.28	4.53	4.28	4.41	842800
1998-11-05	4.48	4.78	4.44	4.66	1210400
1998-11-06	4.66	5.03	4.63	4.94	1252400
1998-11-09	4.94	5.09	4.69	4.72	945600
1998-11-10	4.69	4.78	4.50	4.55	1936000
1998-11-11	4.59	4.59	4.38	4.48	227600
1998-11-12	4.53	4.53	4.38	4.52	328400
1998-11-13	4.56	4.56	4.50	4.56	1441600
1998-11-16	4.53	4.56	4.47	4.56	294800
1998-11-17	4.50	4.50	4.36	4.42	277200
1998-11-18	4.44	4.44	4.31	4.36	413600
1998-11-19	4.31	4.34	4.25	4.33	375600
1998-11-20	4.44	4.47	4.28	4.41	478800
1998-11-23	4.48	4.56	4.47	4.52	582400
1998-11-24	4.56	4.75	4.48	4.72	980000
1998-11-25	4.69	4.72	4.59	4.63	299600
1998-11-27	4.61	4.72	4.61	4.71	106400
1998-11-30	4.72	4.77	4.63	4.75	531600
1998-12-01	4.70	4.75	4.66	4.69	511200
1998-12-02	4.69	4.91	4.66	4.88	574000
1998-12-03	4.88	4.89	4.75	4.81	629600
1998-12-04	4.81	4.89	4.81	4.89	774000
1998-12-07	4.84	5.16	4.84	5.11	1742800
1998-12-08	5.14	5.16	5.00	5.13	3400400
1998-12-09	5.09	5.31	5.06	5.22	590400
1998-12-10	5.16	5.22	5.03	5.05	1501200
1998-12-11	5.06	5.13	5.03	5.09	305600
1998-12-14	5.06	5.13	5.03	5.06	528000
1998-12-15	5.06	5.09	4.88	5.06	424000
1998-12-16	4.97	5.13	4.97	5.13	595600
1998-12-17	5.03	5.19	5.00	5.02	419200
1998-12-18	5.17	5.19	4.94	4.94	937600
1998-12-21	4.94	5.06	4.94	4.97	273200
1998-12-22	4.97	5.03	4.91	5.03	754800
1998-12-23	4.97	5.09	4.97	5.09	1887600
1998-12-24	5.13	5.13	5.03	5.03	547600
1998-12-28	5.00	5.08	5.00	5.06	1084400
1998-12-29	5.05	5.16	5.00	5.14	1362800
1998-12-30	5.09	5.19	5.06	5.19	243600
1998-12-31	5.22	5.75	5.13	5.75	1564400
1999-01-04	5.72	5.75	5.38	5.42	887600
1999-01-05	5.41	5.47	5.22	5.23	978400
1999-01-06	5.25	5.47	5.25	5.38	671200
1999-01-07	5.38	5.38	5.31	5.38	448000
1999-01-08	5.38	5.42	5.31	5.39	1431600
1999-01-11	5.38	5.53	5.38	5.50	1374800
1999-01-12	5.53	5.56	5.38	5.45	1789600
1999-01-13	5.38	5.50	5.28	5.50	637200
1999-01-14	5.41	5.53	5.41	5.44	807200
1999-01-15	5.53	5.56	5.34	5.34	411600
1999-01-19	5.44	5.45	5.25	5.27	1507600
1999-01-20	5.25	5.44	5.25	5.33	1616400
1999-01-21	5.34	5.34	5.22	5.28	369600
1999-01-22	5.25	5.44	5.25	5.41	364000
1999-01-25	5.41	5.63	5.41	5.50	296000
1999-01-26	5.47	5.69	5.44	5.66	395200
1999-01-27	5.66	6.30	5.66	6.13	1944800
1999-01-28	6.16	6.23	6.06	6.16	1243600
1999-01-29	6.16	6.47	6.16	6.41	1403600
1999-02-01	6.38	6.56	6.28	6.31	855600
1999-02-02	6.34	6.56	6.19	6.50	1168800
1999-02-03	6.44	6.56	6.34	6.52	540000
1999-02-04	6.53	6.53	6.39	6.39	811200
1999-02-05	6.34	6.44	6.34	6.34	815200
1999-02-08	6.34	6.38	6.27	6.38	241600
1999-02-09	6.30	6.36	6.11	6.20	800400
1999-02-10	6.19	6.22	5.88	5.94	386000
1999-02-11	5.91	6.00	5.84	5.97	941600
1999-02-12	6.03	6.03	5.94	6.03	205200
1999-02-16	6.00	6.05	6.00	6.00	1405600
1999-02-17	6.00	6.03	5.81	5.84	286800
1999-02-18	5.84	5.88	5.47	5.58	916800
1999-02-19	5.61	6.00	5.53	5.81	508000
1999-02-22	5.81	5.97	5.81	5.87	168800
1999-02-23	5.78	6.09	5.78	6.05	540400
1999-02-24	5.97	6.06	5.69	5.70	280800
1999-02-25	5.75	5.78	5.66	5.72	640400
1999-02-26	5.75	5.88	5.72	5.88	208800
1999-03-01	5.88	5.91	5.72	5.83	196000
1999-03-02	5.89	6.09	5.88	5.95	366800
1999-03-03	6.02	6.03	5.93	6.00	224000
1999-03-04	6.06	6.14	6.00	6.09	587200
1999-03-05	6.06	6.16	6.06	6.16	969200
1999-03-08	6.16	6.31	6.06	6.25	459200
1999-03-09	6.19	6.25	6.09	6.09	571200
1999-03-10	6.09	6.09	5.84	5.84	194800
1999-03-11	5.84	6.00	5.81	5.87	265600
1999-03-12	5.84	5.97	5.84	5.91	72800
1999-03-15	5.84	5.98	5.84	5.89	168800
1999-03-16	5.84	6.00	5.84	5.97	257600
1999-03-17	5.97	5.98	5.84	5.94	190400
1999-03-18	5.91	5.95	5.91	5.92	139200
1999-03-19	5.95	5.95	5.50	5.50	444800
1999-03-22	5.50	5.56	4.97	5.00	585200
1999-03-23	4.94	4.97	4.50	4.59	711600
1999-03-24	4.69	4.75	4.50	4.64	1211600
1999-03-25	4.69	5.09	4.53	5.00	753600
1999-03-26	5.00	5.22	4.91	5.19	740000
1999-03-29	5.06	5.38	5.06	5.25	564800
1999-03-30	5.25	5.50	5.25	5.33	948800
1999-03-31	5.34	5.47	5.20	5.25	695200
1999-04-01	5.22	5.28	5.06	5.13	175600
1999-04-05	5.09	5.25	5.09	5.23	105600
1999-04-06	5.03	5.19	4.92	4.98	608000
1999-04-07	4.91	4.98	4.64	4.69	176400
1999-04-08	4.78	4.88	4.36	4.38	567600
1999-04-09	4.47	4.53	4.41	4.47	1679600
1999-04-12	4.50	4.50	4.22	4.27	690400
1999-04-13	4.25	4.38	3.97	4.02	2268000
1999-04-14	4.08	4.38	4.00	4.13	2574400
1999-04-15	4.28	4.59	4.28	4.59	3093200
1999-04-16	4.63	5.03	4.63	4.91	928400
1999-04-19	4.89	5.23	4.88	4.90	576800
1999-04-20	5.00	5.03	4.53	4.56	372400
1999-04-21	4.63	4.66	4.56	4.58	672400
1999-04-22	4.69	4.75	4.59	4.59	150800
1999-04-23	4.55	4.63	4.53	4.59	256000
1999-04-26	4.56	4.59	4.50	4.56	519600
1999-04-27	4.56	4.66	4.47	4.50	239600
1999-04-28	4.56	4.83	4.47	4.81	1207600
1999-04-29	4.88	5.44	4.81	5.44	1056400
1999-04-30	5.25	5.31	5.09	5.20	424000
1999-05-03	5.09	5.28	5.00	5.25	626400
1999-05-04	5.22	5.34	5.22	5.31	618000
1999-05-05	5.34	5.38	5.25	5.31	638800
1999-05-06	5.31	5.47	5.27	5.47	356000
1999-05-07	5.45	5.50	5.34	5.50	203200
1999-05-10	5.41	5.56	5.38	5.44	146800
1999-05-11	5.41	5.66	5.41	5.55	404400
1999-05-12	5.56	5.81	5.47	5.73	420400
1999-05-13	5.31	5.50	4.66	4.79	4782800
1999-05-14	4.72	4.75	4.63	4.72	1774800
1999-05-17	4.72	4.78	4.66	4.75	670400
1999-05-18	4.78	4.78	4.66	4.67	1083200
1999-05-19	4.69	4.77	4.59	4.63	642000
1999-05-20	4.66	4.66	4.58	4.59	310000
1999-05-21	4.59	4.63	4.53	4.59	272400
1999-05-24	4.64	4.64	4.47	4.48	386000
1999-05-25	4.53	4.53	4.38	4.38	582800
1999-05-26	4.47	4.52	4.34	4.41	343200
1999-05-27	4.50	4.50	4.39	4.44	128800
1999-05-28	4.47	4.47	4.16	4.22	630400
1999-06-01	4.22	4.28	4.19	4.22	421600
1999-06-02	4.23	4.23	4.13	4.19	175600
1999-06-03	4.22	4.22	3.95	4.03	676800
1999-06-04	4.09	4.09	3.72	3.92	1974000
1999-06-07	3.92	3.92	3.55	3.58	2850400
1999-06-08	3.59	3.78	3.55	3.77	3924400
1999-06-09	3.77	3.91	3.77	3.89	1188800
1999-06-10	3.91	3.91	3.78	3.81	1294800
1999-06-11	3.83	3.84	3.77	3.81	490800
1999-06-14	3.75	3.84	3.69	3.70	818800
1999-06-15	3.64	3.88	3.58	3.75	1495200
1999-06-16	3.78	3.78	3.73	3.78	1040000
1999-06-17	3.78	3.78	3.75	3.76	481200
1999-06-18	3.75	3.77	3.73	3.75	840800
1999-06-21	3.78	3.81	3.75	3.78	484800
1999-06-22	3.78	3.78	3.75	3.77	259200
1999-06-23	3.78	3.84	3.69	3.72	743600
1999-06-24	3.74	3.78	3.74	3.75	491600
1999-06-25	3.80	3.80	3.69	3.75	395600
1999-06-28	3.72	3.78	3.72	3.78	248000
1999-06-29	3.78	4.05	3.75	4.03	882000
1999-06-30	4.06	4.19	4.03	4.06	1322000
1999-07-01	4.13	4.16	3.92	4.03	490800
1999-07-02	4.00	4.11	3.98	4.08	202400
1999-07-06	4.06	4.13	4.02	4.05	376000
1999-07-07	4.03	4.08	4.00	4.05	235200
1999-07-08	4.00	4.03	3.95	4.00	434000
1999-07-09	3.92	3.97	3.88	3.90	198000
1999-07-12	3.97	3.98	3.88	3.98	263200
1999-07-13	3.91	3.98	3.75	3.77	304400
1999-07-14	3.75	3.86	3.72	3.84	768400
1999-07-15	3.88	3.88	3.78	3.83	1059200
1999-07-16	3.88	3.91	3.84	3.86	556000
1999-07-19	3.84	4.13	3.84	4.05	619200
1999-07-20	4.02	4.19	3.95	3.98	638800
1999-07-21	4.00	4.00	3.95	3.97	957200
1999-07-22	3.94	4.00	3.89	3.95	650000
1999-07-23	3.88	3.98	3.88	3.94	142400
1999-07-26	3.84	4.00	3.84	3.98	314800
1999-07-27	3.95	4.00	3.94	3.97	442000
1999-07-28	3.97	4.00	3.88	3.95	255600
1999-07-29	3.88	3.94	3.67	3.68	341200
1999-07-30	3.66	3.78	3.66	3.77	580400
1999-08-02	3.73	3.77	3.69	3.73	318400
1999-08-03	3.78	3.78	3.64	3.64	584000
1999-08-04	3.67	3.75	3.56	3.59	820800
1999-08-05	3.59	3.63	3.59	3.63	273200
1999-08-06	3.59	3.63	3.48	3.53	652000
1999-08-09	3.53	3.64	3.50	3.52	440400
1999-08-10	3.59	3.59	3.47	3.58	579600
1999-08-11	3.61	3.61	3.50	3.55	802400
1999-08-12	3.56	3.59	3.48	3.53	459600
1999-08-13	3.61	3.61	3.50	3.58	129200
1999-08-16	3.59	3.59	3.53	3.56	103600
1999-08-17	3.58	3.78	3.56	3.78	320400
1999-08-18	3.78	3.78	3.70	3.71	236400
1999-08-19	3.72	3.91	3.69	3.91	580400
1999-08-20	3.88	4.00	3.80	3.84	703600
1999-08-23	3.92	3.94	3.83	3.92	230000
1999-08-24	3.91	4.03	3.84	4.03	252000
1999-08-25	4.04	4.05	3.92	4.02	935200
1999-08-26	4.03	4.06	3.95	3.95	458000
1999-08-27	3.95	4.00	3.67	3.67	218800
1999-08-30	3.69	3.78	3.67	3.69	226800
1999-08-31	3.70	3.77	3.69	3.70	184400
1999-09-01	3.70	3.94	3.70	3.81	236000
1999-09-02	3.80	4.06	3.69	3.94	481600
1999-09-03	3.94	4.17	3.94	4.17	1338400
1999-09-07	4.09	4.13	4.00	4.06	102400
1999-09-08	4.02	4.09	3.95	4.02	774000
1999-09-09	4.00	4.02	3.70	3.88	317200
1999-09-10	3.83	3.88	3.81	3.82	216800
1999-09-13	3.84	3.84	3.67	3.70	371200
1999-09-14	3.72	3.73	3.66	3.69	269600
1999-09-15	3.70	3.70	3.66	3.67	242800
1999-09-16	3.72	3.72	3.47	3.56	620000
1999-09-17	3.52	3.53	3.48	3.50	710400
1999-09-20	3.09	3.31	2.97	3.23	2637600
1999-09-21	3.25	3.50	3.23	3.41	2626000
1999-09-22	3.41	3.41	3.20	3.23	2165600
1999-09-23	3.24	3.31	3.22	3.23	754800
1999-09-24	3.27	3.31	3.20	3.23	611600
1999-09-27	3.25	3.31	3.23	3.25	445200
1999-09-28	3.22	3.31	3.22	3.30	293200
1999-09-29	3.31	3.47	3.25	3.45	230800
1999-09-30	3.41	3.50	3.41	3.47	215600
1999-10-01	3.47	3.48	3.38	3.39	98800
1999-10-04	3.41	3.44	3.38	3.39	130800
1999-10-05	3.33	3.44	3.33	3.35	215600
1999-10-06	3.33	3.50	3.33	3.48	560000
1999-10-07	3.50	3.50	3.38	3.46	227600
1999-10-08	3.47	3.59	3.47	3.56	226800
1999-10-11	3.55	3.59	3.50	3.50	221600
1999-10-12	3.52	3.53	3.44	3.44	147600
1999-10-13	3.41	3.42	3.36	3.39	478800
1999-10-14	3.39	3.44	3.37	3.44	186400
1999-10-15	3.38	3.44	3.28	3.41	128400
1999-10-18	3.38	3.44	3.25	3.39	208800
1999-10-19	3.39	3.41	3.36	3.38	498000
1999-10-20	3.41	3.50	3.36	3.47	195600
1999-10-21	3.47	3.47	3.41	3.42	75600
1999-10-22	3.39	3.41	3.28	3.34	158400
1999-10-25	3.38	3.38	3.28	3.29	227600
1999-10-26	3.31	3.31	3.22	3.27	1320800
1999-10-27	3.25	3.28	3.19	3.23	284000
1999-10-28	3.27	3.31	3.22	3.27	396400
1999-10-29	3.31	3.31	3.22	3.22	231200
1999-11-01	3.22	3.30	3.22	3.25	274000
1999-11-02	3.23	3.28	3.22	3.23	259600
1999-11-03	3.22	3.38	3.22	3.34	617200
1999-11-04	3.38	3.41	3.28	3.41	300800
1999-11-05	3.38	3.41	3.34	3.38	283600
1999-11-08	3.38	3.53	3.36	3.53	417600
1999-11-09	3.53	3.69	3.52	3.63	407600
1999-11-10	3.63	3.75	3.63	3.67	264400
1999-11-11	3.59	3.75	3.59	3.62	520400
1999-11-12	3.59	3.66	3.59	3.66	208000
1999-11-15	3.65	3.75	3.63	3.66	186000
1999-11-16	3.70	3.72	3.64	3.69	202400
1999-11-17	3.66	3.75	3.64	3.67	359600
1999-11-18	3.67	3.69	3.61	3.65	350800
1999-11-19	3.67	3.72	3.64	3.67	324800
1999-11-22	3.69	3.72	3.67	3.72	178400
1999-11-23	3.72	3.72	3.52	3.55	195600
1999-11-24	3.53	3.53	3.20	3.33	569600
1999-11-26	3.38	3.38	3.23	3.28	304800
1999-11-29	3.28	3.38	3.23	3.31	295600
1999-11-30	3.28	3.36	3.27	3.34	293600
1999-12-01	3.34	3.34	3.22	3.23	237200
1999-12-02	3.27	3.42	3.22	3.38	239600
1999-12-03	3.38	3.42	3.34	3.34	218400
1999-12-06	3.31	3.40	3.28	3.36	89200
1999-12-07	3.28	3.36	3.25	3.25	194000
1999-12-08	3.25	3.36	3.13	3.13	329600
1999-12-09	3.31	3.31	3.14	3.25	290000
1999-12-10	3.25	3.33	3.22	3.31	196000
1999-12-13	3.33	3.38	3.27	3.38	207600
1999-12-14	3.28	3.38	3.25	3.27	246400
1999-12-15	3.25	3.34	3.25	3.31	348400
1999-12-16	3.30	3.36	3.28	3.28	249600
1999-12-17	3.34	3.38	3.25	3.27	670800
1999-12-20	3.25	3.27	3.14	3.17	401200
1999-12-21	3.13	3.19	3.13	3.13	251600
1999-12-22	3.14	3.30	3.09	3.27	354000
1999-12-23	3.31	3.31	3.19	3.23	286800
1999-12-27	3.28	3.28	3.19	3.25	322400
1999-12-28	3.25	3.30	3.20	3.29	161600
1999-12-29	3.34	3.41	3.19	3.28	364800
1999-12-30	3.25	3.38	3.25	3.34	283200
1999-12-31	3.31	3.55	3.31	3.46	361200
2000-01-03	3.56	3.61	3.27	3.36	246000
2000-01-04	3.27	3.31	3.19	3.19	279600
2000-01-05	3.25	3.31	3.16	3.22	145600
2000-01-06	3.25	3.34	3.25	3.31	223600
2000-01-07	3.34	3.48	3.27	3.31	165600
2000-01-10	3.34	3.41	3.19	3.22	272400
2000-01-11	3.28	3.31	3.22	3.27	134400
2000-01-12	3.19	3.27	3.17	3.23	229200
2000-01-13	3.22	3.28	3.22	3.25	300800
2000-01-14	3.22	3.27	3.17	3.25	172000
2000-01-18	3.22	3.28	3.17	3.22	259600
2000-01-19	3.16	3.19	3.11	3.11	179600
2000-01-20	3.11	3.23	3.11	3.22	267600
2000-01-21	3.22	3.22	3.08	3.08	192800
2000-01-24	3.12	3.14	3.00	3.03	211600
2000-01-25	3.09	3.16	3.00	3.00	222400
2000-01-26	3.03	3.25	3.03	3.22	244800
2000-01-27	3.22	3.30	3.06	3.10	382000
2000-01-28	3.11	3.17	3.03	3.17	214000
2000-01-31	3.00	3.19	2.94	3.16	976800
2000-02-01	3.13	3.14	3.06	3.11	166800
2000-02-02	3.11	3.22	3.09	3.17	256000
2000-02-03	3.16	3.19	3.13	3.14	254400
2000-02-04	3.11	3.19	3.11	3.13	103200
2000-02-07	3.13	3.14	3.06	3.08	298400
2000-02-08	3.03	3.16	3.03	3.08	278400
2000-02-09	3.03	3.13	3.03	3.06	713600
2000-02-10	3.06	3.09	3.00	3.02	149600
2000-02-11	3.00	3.08	2.97	3.05	118000
2000-02-14	3.00	3.09	2.95	3.08	224000
2000-02-15	3.06	3.08	2.81	2.91	529600
2000-02-16	2.92	2.94	2.84	2.87	512800
2000-02-17	2.94	2.94	2.67	2.72	570400
2000-02-18	2.78	2.81	2.69	2.72	498400
2000-02-22	2.73	2.75	2.69	2.73	342400
2000-02-23	2.87	2.87	2.75	2.80	530800
2000-02-24	2.77	2.81	2.70	2.77	970800
2000-02-25	2.77	2.83	2.72	2.82	756400
2000-02-28	2.75	2.77	2.63	2.72	293600
2000-02-29	2.73	2.88	2.63	2.88	257600
2000-03-01	2.80	3.00	2.78	2.94	256800
2000-03-02	2.91	2.94	2.81	2.83	382000
2000-03-03	2.81	2.94	2.81	2.88	164800
2000-03-06	2.83	2.94	2.81	2.86	326800
2000-03-07	2.84	2.86	2.75	2.83	429600
2000-03-08	2.77	2.97	2.75	2.88	369600
2000-03-09	2.94	3.06	2.88	3.06	528000
2000-03-10	3.08	3.22	3.02	3.22	280400
2000-03-13	3.23	3.50	3.16	3.40	596400
2000-03-14	3.84	4.00	3.56	3.59	1668000
2000-03-15	3.73	3.88	3.63	3.75	1592400
2000-03-16	3.78	3.91	3.66	3.88	1379600
2000-03-17	3.77	3.94	3.69	3.81	867600
2000-03-20	3.81	3.91	3.75	3.83	382000
2000-03-21	3.78	3.91	3.75	3.88	342400
2000-03-22	3.84	3.91	3.81	3.88	462000
2000-03-23	3.83	4.00	3.81	3.97	337200
2000-03-24	3.94	4.00	3.81	3.81	463200
2000-03-27	3.83	3.94	3.78	3.81	307600
2000-03-28	3.84	3.89	3.58	3.58	1338000
2000-03-29	3.75	3.91	3.73	3.86	538800
2000-03-30	3.78	3.88	3.69	3.84	639600
2000-03-31	3.86	3.88	3.25	3.42	1591600
2000-04-03	3.41	3.64	3.34	3.63	360400
2000-04-04	3.69	3.69	3.41	3.47	279600
2000-04-05	3.53	3.75	3.47	3.66	130800
2000-04-06	3.67	3.75	3.59	3.59	138800
2000-04-07	3.63	3.64	3.47	3.55	224800
2000-04-10	3.54	3.54	3.28	3.38	579200
2000-04-11	3.38	3.53	3.34	3.53	420400
2000-04-12	3.56	3.56	3.41	3.52	190000
2000-04-13	3.56	3.59	3.41	3.56	305600
2000-04-14	3.63	3.72	3.47	3.55	520800
2000-04-17	3.53	3.86	3.53	3.81	820400
2000-04-18	3.80	3.97	3.80	3.97	747200
2000-04-19	3.88	4.20	3.86	4.03	582800
2000-04-20	3.97	4.26	3.97	4.16	754000
2000-04-24	4.19	4.19	3.92	4.00	562800
2000-04-25	3.97	4.25	3.97	4.23	448400
2000-04-26	4.18	4.31	4.13	4.25	488400
2000-04-27	4.16	4.17	3.98	4.03	407600
2000-04-28	4.00	4.13	3.97	4.13	577600
2000-05-01	4.11	4.16	3.97	4.14	299600
2000-05-02	4.06	4.16	4.05	4.06	112400
2000-05-03	3.97	4.06	3.94	4.06	202400
2000-05-04	4.00	4.38	3.97	4.27	794000
2000-05-05	4.33	4.34	4.11	4.16	174800
2000-05-08	4.14	4.28	4.06	4.06	307600
2000-05-09	4.22	4.25	4.05	4.22	187200
2000-05-10	4.19	4.22	4.14	4.17	264400
2000-05-11	4.17	4.20	3.92	4.02	430000
2000-05-12	4.09	4.25	4.00	4.03	246800
2000-05-15	4.14	4.14	3.94	3.95	305200
2000-05-16	3.94	4.08	3.94	4.06	261600
2000-05-17	3.94	4.13	3.91	4.06	426400
2000-05-18	4.02	4.09	3.98	4.03	349200
2000-05-19	3.96	4.00	3.92	3.92	464000
2000-05-22	3.94	3.95	3.83	3.84	169200
2000-05-23	3.91	3.94	3.83	3.83	416400
2000-05-24	3.89	3.89	3.78	3.81	324400
2000-05-25	3.88	3.97	3.88	3.92	369600
2000-05-26	3.89	4.08	3.86	4.05	468800
2000-05-30	3.97	4.08	3.97	4.02	92000
2000-05-31	4.02	4.13	3.97	4.00	277200
2000-06-01	4.00	4.11	3.94	4.09	373600
2000-06-02	4.13	4.13	4.00	4.00	76400
2000-06-05	3.92	4.13	3.92	4.06	232000
2000-06-06	4.00	4.11	4.00	4.00	293600
2000-06-07	4.02	4.11	3.95	4.00	967200
2000-06-08	3.94	4.00	3.91	3.95	196800
2000-06-09	4.00	4.03	3.92	3.97	159600
2000-06-12	4.02	4.03	3.95	4.00	236000
2000-06-13	3.94	4.02	3.94	4.00	416800
2000-06-14	3.94	4.02	3.88	4.02	229200
2000-06-15	4.00	4.02	3.95	4.02	332800
2000-06-16	3.84	3.95	3.80	3.86	758000
2000-06-19	3.89	3.94	3.75	3.92	550800
2000-06-20	3.95	3.98	3.81	3.98	341200
2000-06-21	3.95	4.00	3.95	3.97	146400
2000-06-22	4.00	4.00	3.81	3.81	407600
2000-06-23	3.91	3.91	3.72	3.72	215200
2000-06-26	3.78	3.78	3.70	3.75	76800
2000-06-27	3.75	3.78	3.61	3.63	318800
2000-06-28	3.61	3.64	3.34	3.56	829200
2000-06-29	3.53	3.63	3.48	3.48	301200
2000-06-30	3.54	3.91	3.41	3.86	864800
2000-07-03	3.84	3.84	3.58	3.58	103600
2000-07-05	3.75	3.88	3.75	3.83	290400
2000-07-06	3.81	3.91	3.81	3.88	361600
2000-07-07	3.78	3.88	3.70	3.75	248000
2000-07-10	3.75	3.80	3.72	3.80	86400
2000-07-11	3.75	3.88	3.75	3.81	476000
2000-07-12	3.81	3.97	3.75	3.84	129600
2000-07-13	3.91	3.98	3.88	3.91	164800
2000-07-14	3.81	3.98	3.81	3.86	146000
2000-07-17	3.97	4.00	3.81	3.84	206000
2000-07-18	3.92	4.00	3.81	3.97	76000
2000-07-19	3.86	3.92	3.75	3.77	385600
2000-07-20	3.84	3.92	3.77	3.91	149200
2000-07-21	3.92	3.94	3.80	3.81	242800
2000-07-24	3.84	3.86	3.75	3.75	96000
2000-07-25	3.73	3.75	3.66	3.66	114000
2000-07-26	3.72	3.91	3.67	3.86	344800
2000-07-27	3.78	3.82	3.59	3.63	205200
2000-07-28	3.59	3.73	3.59	3.69	93200
2000-07-31	3.64	3.70	3.58	3.70	110000
2000-08-01	3.73	3.75	3.59	3.75	244400
2000-08-02	3.72	3.91	3.66	3.83	469200
2000-08-03	3.80	3.84	3.75	3.81	237200
2000-08-04	3.73	3.86	3.72	3.84	119600
2000-08-07	3.80	3.81	3.55	3.59	272800
2000-08-08	3.59	3.73	3.59	3.70	83600
2000-08-09	3.70	3.75	3.56	3.69	527600
2000-08-10	3.63	3.73	3.63	3.67	98000
2000-08-11	3.63	3.75	3.59	3.70	209600
2000-08-14	3.63	3.72	3.63	3.66	84000
2000-08-15	3.66	3.72	3.59	3.59	111200
2000-08-16	3.58	3.70	3.56	3.64	210400
2000-08-17	3.64	3.67	3.64	3.67	116400
2000-08-18	3.66	3.67	3.59	3.67	90400
2000-08-21	3.59	3.63	3.53	3.59	228400
2000-08-22	3.59	3.59	3.39	3.53	200400
2000-08-23	3.52	3.63	3.50	3.58	150400
2000-08-24	3.50	3.63	3.44	3.50	392000
2000-08-25	3.56	3.56	3.47	3.56	206800
2000-08-28	3.56	3.56	3.45	3.45	207600
2000-08-29	3.48	3.55	3.44	3.53	183600
2000-08-30	3.53	3.55	3.36	3.41	693200
2000-08-31	3.44	3.47	3.38	3.38	199600
2000-09-01	3.45	3.45	3.34	3.38	175200
2000-09-05	3.34	3.38	3.23	3.25	282400
2000-09-06	3.22	3.28	3.13	3.20	368800
2000-09-07	3.23	3.27	3.16	3.25	306800
2000-09-08	3.22	3.34	3.22	3.27	125200
2000-09-11	3.34	3.34	3.27	3.28	49600
2000-09-12	3.28	3.28	3.23	3.25	51600
2000-09-13	3.23	3.27	3.23	3.24	150800
2000-09-14	3.25	3.31	3.18	3.25	471600
2000-09-15	3.23	3.25	3.16	3.16	380000
2000-09-18	3.16	3.22	3.13	3.14	389200
2000-09-19	3.13	3.19	3.11	3.13	309200
2000-09-20	3.14	3.38	3.11	3.20	261600
2000-09-21	3.16	3.27	3.16	3.20	143200
2000-09-22	3.16	3.25	3.11	3.20	153600
2000-09-25	3.17	3.17	3.06	3.08	132400
2000-09-26	3.06	3.11	3.00	3.03	124000
2000-09-27	3.02	3.09	2.88	2.91	369200
2000-09-28	2.98	3.27	2.88	3.22	279200
2000-09-29	3.28	3.31	3.13	3.19	342800
2000-10-02	3.14	3.17	3.06	3.06	232000
2000-10-03	3.09	3.19	3.06	3.11	121200
2000-10-04	3.14	3.25	3.14	3.22	191600
2000-10-05	3.17	3.27	3.11	3.17	240000
2000-10-06	3.19	3.20	2.98	3.05	230800
2000-10-09	2.98	2.98	2.84	2.88	410000
2000-10-10	2.86	2.89	2.73	2.86	283200
2000-10-11	2.84	2.84	2.69	2.72	206800
2000-10-12	2.74	2.75	2.63	2.66	198800
2000-10-13	2.71	3.03	2.69	3.00	238000
2000-10-16	2.94	3.13	2.94	3.03	78400
2000-10-17	3.02	3.12	3.02	3.09	233200
2000-10-18	3.09	3.47	3.06	3.33	323600
2000-10-19	3.31	3.50	3.31	3.42	318400
2000-10-20	3.38	3.45	3.19	3.31	382800
2000-10-23	3.38	3.38	3.25	3.25	102800
2000-10-24	3.22	3.27	3.19	3.20	243200
2000-10-25	3.19	3.22	3.17	3.17	132400
2000-10-26	3.17	3.34	3.17	3.31	449600
2000-10-27	3.31	3.34	3.23	3.25	344000
2000-10-30	3.23	3.34	3.22	3.30	224000
2000-10-31	3.25	3.34	3.25	3.27	273200
2000-11-01	3.25	3.34	3.25	3.33	266000
2000-11-02	3.34	3.34	3.27	3.31	301600
2000-11-03	3.25	3.27	3.13	3.23	104400
2000-11-06	3.25	3.25	3.16	3.17	94000
2000-11-07	3.16	3.19	3.14	3.19	120800
2000-11-08	3.22	3.23	3.17	3.22	39600
2000-11-09	3.23	3.23	3.09	3.16	101600
2000-11-10	3.16	3.16	2.98	3.03	101200
2000-11-13	3.00	3.26	2.97	3.22	206800
2000-11-14	3.22	3.31	3.19	3.25	223600
2000-11-15	3.25	3.28	3.20	3.27	113200
2000-11-16	3.25	3.28	3.20	3.20	122400
2000-11-17	3.31	3.31	3.19	3.22	102400
2000-11-20	3.16	3.20	3.13	3.17	179600
2000-11-21	3.20	3.31	3.19	3.30	180800
2000-11-22	3.28	3.34	3.20	3.34	200000
2000-11-24	3.34	3.34	3.31	3.34	111200
2000-11-27	3.34	3.39	3.28	3.34	191200
2000-11-28	3.25	3.34	3.25	3.31	194000
2000-11-29	3.34	3.34	3.22	3.28	94800
2000-11-30	3.22	3.34	3.22	3.28	394000
2000-12-01	3.25	3.39	3.25	3.34	327200
2000-12-04	3.30	3.38	3.20	3.27	264000
2000-12-05	3.31	3.38	3.27	3.31	458400
2000-12-06	3.31	3.66	3.31	3.42	840400
2000-12-07	3.44	3.78	3.41	3.61	530800
2000-12-08	3.64	4.02	3.61	4.02	844000
2000-12-11	3.91	4.31	3.86	4.30	1780400
2000-12-12	4.14	4.16	3.95	3.98	534400
2000-12-13	3.94	4.02	3.91	3.97	1059200
2000-12-14	3.91	4.02	3.88	3.94	365600
2000-12-15	3.89	4.00	3.45	3.63	896000
2000-12-18	3.63	3.83	3.59	3.78	176800
2000-12-19	3.84	4.11	3.78	3.91	303600
2000-12-20	4.02	4.05	3.88	3.97	241200
2000-12-21	3.97	4.13	3.83	3.94	739200
2000-12-22	3.91	4.09	3.77	4.06	245200
2000-12-26	4.00	4.16	3.98	4.05	192000
2000-12-27	3.98	4.11	3.84	3.98	524800
2000-12-28	3.91	4.19	3.88	4.19	414400
2000-12-29	4.07	4.25	4.06	4.20	413200
2001-01-02	4.22	4.23	3.84	3.88	410800
2001-01-03	3.83	4.34	3.81	4.33	1155600
2001-01-04	4.25	4.59	4.13	4.45	1574400
2001-01-05	4.45	4.47	4.23	4.42	500400
2001-01-08	4.30	4.53	4.17	4.50	867600
2001-01-09	4.50	4.58	4.31	4.39	589600
2001-01-10	4.41	4.63	4.39	4.56	739600
2001-01-11	4.60	4.61	4.36	4.52	551600
2001-01-12	4.44	5.00	4.39	4.89	2332000
2001-01-16	4.88	5.06	4.75	4.92	1129200
2001-01-17	4.98	5.09	4.80	5.05	866400
2001-01-18	5.03	5.11	4.95	5.06	414800
2001-01-19	5.00	5.13	4.94	5.08	552000
2001-01-22	4.97	5.09	4.75	4.78	706800
2001-01-23	4.88	4.97	4.73	4.95	975600
2001-01-24	4.81	4.97	4.73	4.75	1276800
2001-01-25	4.72	4.94	4.72	4.88	310400
2001-01-26	4.88	4.97	4.75	4.88	1346800
2001-01-29	4.73	4.98	4.41	4.53	1379200
2001-01-30	4.58	4.80	4.58	4.73	474000
2001-01-31	4.79	4.94	4.72	4.77	534800
2001-02-01	4.72	4.88	4.66	4.83	482000
2001-02-02	4.79	5.00	4.69	4.80	556000
2001-02-05	4.79	4.81	4.72	4.75	105600
2001-02-06	5.05	5.05	4.69	4.78	268000
2001-02-07	4.75	4.86	4.73	4.78	415600
2001-02-08	4.77	4.80	4.66	4.66	348400
2001-02-09	4.66	4.78	4.66	4.77	1077600
2001-02-12	4.75	4.77	4.52	4.77	561600
2001-02-13	4.78	4.81	4.72	4.78	1248400
2001-02-14	4.81	4.81	4.66	4.67	446400
2001-02-15	4.56	4.56	4.31	4.47	1163600
2001-02-16	4.38	4.56	4.31	4.48	545200
2001-02-20	4.47	4.66	4.39	4.55	319600
2001-02-21	4.47	4.47	4.27	4.28	359200
2001-02-22	4.28	4.34	3.97	4.03	620000
2001-02-23	4.00	4.22	3.95	4.17	896000
2001-02-26	4.13	4.44	4.09	4.33	768800
2001-02-27	4.30	4.36	4.19	4.20	376000
2001-02-28	3.63	4.00	3.63	3.95	1777200
2001-03-01	3.95	3.98	3.75	3.98	558400
2001-03-02	3.92	3.97	3.84	3.94	779200
2001-03-05	3.84	4.05	3.81	3.98	154800
2001-03-06	4.02	4.11	3.97	4.08	546800
2001-03-07	4.09	4.28	4.09	4.25	326400
2001-03-08	4.19	4.25	4.14	4.20	263200
2001-03-09	4.17	4.17	3.94	3.97	906800
2001-03-12	4.00	4.00	3.84	3.88	283200
2001-03-13	3.88	3.89	3.63	3.73	738400
2001-03-14	3.69	3.69	3.39	3.44	1182000
2001-03-15	3.56	3.63	3.41	3.58	722000
2001-03-16	3.38	3.44	3.22	3.39	829600
2001-03-19	3.44	3.66	3.33	3.65	434400
2001-03-20	3.58	3.72	3.52	3.54	220800
2001-03-21	3.59	3.61	3.48	3.56	220800
2001-03-22	3.52	3.67	3.48	3.66	266000
2001-03-23	3.58	3.66	3.47	3.63	994800
2001-03-26	3.52	3.66	3.52	3.58	415600
2001-03-27	3.53	3.81	3.53	3.81	594400
2001-03-28	3.77	3.80	3.67	3.72	662800
2001-03-29	3.75	3.92	3.67	3.88	472800
2001-03-30	3.86	3.92	3.83	3.91	554000
2001-04-02	3.89	3.94	3.75	3.75	466800
2001-04-03	3.75	3.78	3.66	3.69	411200
2001-04-04	3.67	3.84	3.67	3.73	351200
2001-04-05	3.74	4.19	3.74	4.19	498400
2001-04-06	4.13	4.13	3.83	3.84	459600
2001-04-09	3.83	3.97	3.83	3.94	156800
2001-04-10	4.00	4.02	3.88	4.01	196000
2001-04-11	4.01	4.01	3.89	3.89	150400
2001-04-12	3.89	4.01	3.88	3.99	222800
2001-04-16	3.93	4.03	3.89	3.91	368400
2001-04-17	3.90	3.97	3.87	3.97	218800
2001-04-18	3.95	4.28	3.95	4.25	891600
2001-04-19	4.22	4.37	4.16	4.37	331200
2001-04-20	4.35	4.35	4.24	4.24	414000
2001-04-23	4.24	4.24	4.20	4.20	158000
2001-04-24	4.20	4.25	4.16	4.20	195600
2001-04-25	4.20	4.32	4.16	4.31	202400
2001-04-26	4.28	4.30	4.28	4.28	212400
2001-04-27	4.36	4.50	4.30	4.49	309200
2001-04-30	4.44	4.56	4.44	4.50	327600
2001-05-01	4.45	4.46	4.25	4.44	424000
2001-05-02	4.48	4.53	4.32	4.52	206000
2001-05-03	4.45	4.47	4.24	4.46	242800
2001-05-04	4.34	4.73	4.34	4.69	382800
2001-05-07	4.59	4.69	4.59	4.62	272000
2001-05-08	4.54	4.57	4.50	4.52	269200
2001-05-09	4.52	4.52	4.39	4.40	745200
2001-05-10	4.41	4.58	4.41	4.54	590400
2001-05-11	4.51	4.55	4.50	4.50	236800
2001-05-14	4.50	4.70	4.48	4.70	730800
2001-05-15	4.63	4.73	4.63	4.73	258000
2001-05-16	4.68	4.94	4.68	4.94	681600
2001-05-17	4.93	5.11	4.86	5.03	760000
2001-05-18	5.01	5.10	4.97	5.04	409200
2001-05-21	4.97	5.19	4.97	5.19	428800
2001-05-22	5.04	5.05	4.99	4.99	169200
2001-05-23	5.04	5.04	4.90	4.91	352800
2001-05-24	4.96	5.00	4.87	4.94	274800
2001-05-25	4.83	4.95	4.83	4.87	221200
2001-05-29	4.98	5.06	4.91	4.97	185600
2001-05-30	4.86	4.91	4.80	4.89	271600
2001-05-31	4.91	5.05	4.88	5.02	308800
2001-06-01	4.90	4.95	4.74	4.75	1036000
2001-06-04	4.81	4.81	4.54	4.54	1346800
2001-06-05	4.60	4.81	4.60	4.75	484400
2001-06-06	4.79	4.95	4.71	4.71	995200
2001-06-07	4.63	4.90	4.62	4.79	414800
2001-06-08	4.85	4.91	4.76	4.88	833200
2001-06-11	4.84	4.98	4.83	4.86	412000
2001-06-12	4.82	4.89	4.66	4.68	446000
2001-06-13	4.66	4.73	4.50	4.50	230800
2001-06-14	4.59	4.59	4.38	4.38	259200
2001-06-15	4.30	4.45	4.28	4.38	480000
2001-06-18	4.38	4.50	4.38	4.38	69200
2001-06-19	4.35	4.44	4.33	4.33	109200
2001-06-20	4.31	4.40	4.28	4.35	809200
2001-06-21	4.40	4.46	4.35	4.46	465600
2001-06-22	4.46	4.50	4.34	4.40	94400
2001-06-25	4.44	4.50	4.33	4.33	313200
2001-06-26	4.31	4.64	4.30	4.58	362800
2001-06-27	4.63	4.71	4.55	4.64	307600
2001-06-28	4.71	4.75	4.65	4.71	227200
2001-06-29	4.66	5.13	4.57	4.75	640400
2001-07-02	4.99	4.99	4.75	4.75	382400
2001-07-03	4.75	4.84	4.68	4.73	198000
2001-07-05	4.68	4.76	4.68	4.68	81200
2001-07-06	4.72	4.75	4.53	4.60	390400
2001-07-09	4.64	4.70	4.54	4.69	326400
2001-07-10	4.69	4.85	4.69	4.83	590400
2001-07-11	4.84	5.00	4.82	4.91	756400
2001-07-12	5.00	5.33	4.99	5.33	3241200
2001-07-13	5.32	5.61	5.29	5.50	1098800
2001-07-16	5.58	5.60	5.48	5.50	1254400
2001-07-17	5.49	6.21	5.49	6.19	5103200
2001-07-18	6.03	6.24	5.88	6.05	4299600
2001-07-19	6.06	6.10	5.80	6.00	1340800
2001-07-20	5.81	6.11	5.75	5.89	2166400
2001-07-23	5.91	6.02	5.89	6.00	647200
2001-07-24	5.93	6.12	5.93	6.00	1466000
2001-07-25	5.91	6.00	5.85	5.95	592400
2001-07-26	5.95	6.16	5.88	6.15	542400
2001-07-27	6.11	6.33	6.10	6.29	1453200
2001-07-30	6.28	6.40	6.23	6.28	1274000
2001-07-31	6.25	6.31	5.95	6.12	966000
2001-08-01	6.11	6.24	6.11	6.14	436000
2001-08-02	6.03	6.29	6.02	6.26	1044000
2001-08-03	6.25	6.25	6.13	6.13	1384400
2001-08-06	6.20	6.22	6.10	6.18	381200
2001-08-07	6.23	6.33	6.18	6.27	1928800
2001-08-08	6.26	6.27	6.10	6.11	542000
2001-08-09	6.14	6.14	5.84	5.95	796800
2001-08-10	5.94	5.94	5.72	5.83	724400
2001-08-13	5.83	5.88	5.68	5.79	566000
2001-08-14	5.79	5.83	5.70	5.82	631200
2001-08-15	5.77	5.91	5.77	5.81	233600
2001-08-16	5.88	6.12	5.82	6.06	590000
2001-08-17	6.05	6.12	5.90	5.91	1685200
2001-08-20	5.95	5.95	5.91	5.95	592000
2001-08-21	5.95	5.96	5.76	5.84	832000
2001-08-22	5.85	5.98	5.80	5.96	950800
2001-08-23	5.93	6.14	5.93	6.07	943200
2001-08-24	6.06	6.35	6.06	6.24	921200
2001-08-27	6.24	6.25	6.15	6.15	489200
2001-08-28	6.13	6.13	5.86	5.94	401200
2001-08-29	5.98	6.20	5.91	6.17	629600
2001-08-30	6.18	6.26	5.83	5.85	540400
2001-08-31	5.95	5.96	5.80	5.80	1384800
2001-09-04	5.83	5.95	5.70	5.70	1188800
2001-09-05	5.71	5.80	5.53	5.57	704400
2001-09-06	5.52	5.68	5.37	5.40	1322800
2001-09-07	5.48	5.48	5.06	5.15	1372800
2001-09-10	5.21	5.31	5.04	5.06	706800
2001-09-17	4.56	5.21	4.56	4.88	2342400
2001-09-18	4.25	4.51	3.50	3.68	4304400
2001-09-19	3.67	3.95	3.67	3.80	2289600
2001-09-20	3.76	3.77	3.34	3.53	1612800
2001-09-21	3.40	3.58	3.34	3.43	2084800
2001-09-24	3.46	3.77	3.30	3.32	1918000
2001-09-25	3.34	3.51	3.18	3.23	1298800
2001-09-26	3.25	3.37	3.04	3.20	1643200
2001-09-27	3.22	3.22	3.04	3.09	948800
2001-09-28	3.05	3.40	3.05	3.26	2145600
2001-10-01	3.25	3.31	3.11	3.27	467200
2001-10-02	3.17	3.32	3.17	3.22	485600
2001-10-03	2.98	3.44	2.98	3.44	1305200
2001-10-04	3.38	3.73	3.38	3.49	892800
2001-10-05	3.50	3.60	3.38	3.60	1350800
2001-10-08	3.62	3.66	3.40	3.46	940400
2001-10-09	3.50	3.53	3.38	3.40	670000
2001-10-10	3.38	3.59	3.38	3.59	420800
2001-10-11	3.61	3.96	3.61	3.84	1400800
2001-10-12	3.81	4.04	3.80	3.81	952800
2001-10-15	3.89	4.10	3.80	3.91	2106800
2001-10-16	3.94	4.04	3.89	3.97	546000
2001-10-17	4.00	4.00	3.81	3.81	321600
2001-10-18	3.89	3.90	3.76	3.82	435200
2001-10-19	3.77	3.85	3.73	3.74	312800
2001-10-22	3.80	3.87	3.73	3.81	372800
2001-10-23	3.75	3.92	3.72	3.86	217600
2001-10-24	3.88	4.03	3.75	3.75	884800
2001-10-25	3.75	3.83	3.69	3.77	534400
2001-10-26	3.77	3.79	3.69	3.70	386000
2001-10-29	3.71	3.82	3.66	3.73	705200
2001-10-30	3.68	3.69	3.50	3.58	440400
2001-10-31	3.63	3.65	3.44	3.44	1090000
2001-11-01	3.50	3.52	3.43	3.51	506800
2001-11-02	3.49	3.52	3.48	3.48	242000
2001-11-05	3.53	3.54	3.43	3.50	767600
2001-11-06	3.52	3.52	3.45	3.52	331200
2001-11-07	3.48	3.54	3.48	3.50	459200
2001-11-08	3.53	3.56	3.50	3.53	2301200
2001-11-09	3.55	3.56	3.50	3.52	847600
2001-11-12	3.52	3.55	3.40	3.51	944000
2001-11-13	3.55	3.74	3.53	3.72	2396400
2001-11-14	3.75	4.04	3.73	4.00	1524000
2001-11-15	4.00	4.15	4.00	4.12	903600
2001-11-16	4.21	4.46	4.15	4.41	1903600
2001-11-19	4.45	4.47	4.35	4.43	1602800
2001-11-20	4.43	4.44	4.17	4.24	1105200
2001-11-21	4.25	4.34	4.18	4.32	236800
2001-11-23	4.29	4.40	4.28	4.38	118800
2001-11-26	4.40	4.42	4.24	4.24	475200
2001-11-27	4.23	4.37	4.21	4.26	350400
2001-11-28	4.21	4.29	4.18	4.22	298000
2001-11-29	4.25	4.38	4.21	4.38	455200
2001-11-30	4.36	4.55	4.26	4.48	839600
2001-12-03	4.43	4.43	4.28	4.37	504800
2001-12-04	4.38	4.63	4.33	4.63	962000
2001-12-05	4.56	4.98	4.53	4.93	1693600
2001-12-06	4.94	5.16	4.92	5.05	1619600
2001-12-07	4.99	5.11	4.81	4.84	778400
2001-12-10	4.81	4.99	4.78	4.80	380400
2001-12-11	4.78	4.91	4.69	4.73	208800
2001-12-12	4.69	4.81	4.69	4.80	381600
2001-12-13	4.73	4.92	4.65	4.66	520000
2001-12-14	4.75	4.89	4.74	4.85	325600
2001-12-17	5.23	5.61	5.13	5.57	3496800
2001-12-18	5.51	6.03	5.51	6.01	3899600
2001-12-19	5.97	6.29	5.88	6.05	2977600
2001-12-20	6.12	6.18	6.03	6.07	1210800
2001-12-21	6.01	6.08	5.75	5.85	2010800
2001-12-24	5.71	5.77	5.69	5.76	863200
2001-12-26	5.71	5.99	5.70	5.85	586400
2001-12-27	5.86	5.98	5.81	5.81	1852400
2001-12-28	5.86	5.86	5.70	5.75	787600
2001-12-31	5.76	5.88	5.64	5.80	817200
2002-01-02	5.80	5.83	5.55	5.63	1291200
2002-01-03	5.65	6.13	5.65	6.13	2352000
2002-01-04	6.15	6.75	6.15	6.72	4908800
2002-01-07	6.72	6.77	6.44	6.47	2684000
2002-01-08	6.43	6.59	6.34	6.49	1267600
2002-01-09	6.44	6.60	6.44	6.48	1198000
2002-01-10	6.50	6.56	6.24	6.33	1257200
2002-01-11	6.29	6.42	6.18	6.40	1097600
2002-01-14	6.42	6.42	6.11	6.32	1143200
2002-01-15	6.34	6.36	6.14	6.28	1693600
2002-01-16	6.29	6.29	6.00	6.06	889600
2002-01-17	6.11	6.23	6.05	6.20	940400
2002-01-18	6.19	6.19	6.00	6.01	994800
2002-01-22	6.03	6.14	5.95	6.02	608800
2002-01-23	6.03	7.05	6.03	7.02	7924400
2002-01-24	7.00	7.29	6.84	6.87	3824000
2002-01-25	6.84	7.03	6.78	7.03	615200
2002-01-28	7.02	7.28	7.02	7.25	1509200
2002-01-29	7.20	7.35	7.08	7.17	1172000
2002-01-30	7.21	7.26	6.95	6.97	3950000
2002-01-31	6.92	7.01	6.83	6.95	3111200
2002-02-01	6.86	6.92	6.50	6.68	2663600
2002-02-04	6.63	6.68	6.31	6.43	1839600
2002-02-05	6.24	6.29	6.11	6.23	7516400
2002-02-06	6.23	6.23	5.56	5.71	5070800
2002-02-07	5.75	5.77	5.58	5.59	1375200
2002-02-08	5.67	5.73	5.52	5.66	2412800
2002-02-11	5.67	6.13	5.59	6.03	2698800
2002-02-12	6.05	6.05	5.82	5.99	731600
2002-02-13	6.05	6.07	5.89	6.00	1038400
2002-02-14	6.05	6.05	5.74	5.80	1180400
2002-02-15	5.80	5.92	5.69	5.82	759200
2002-02-19	5.79	5.80	5.64	5.65	763600
2002-02-20	5.65	5.74	5.59	5.67	1752400
2002-02-21	5.67	6.12	5.67	5.74	1755200
2002-02-22	5.80	6.06	5.80	6.06	1795200
2002-02-25	6.06	6.24	6.05	6.20	1617200
2002-02-26	6.20	6.34	6.15	6.29	1294000
2002-02-27	6.30	6.36	6.18	6.30	1409600
2002-02-28	6.30	6.31	5.85	5.87	1416400
2002-03-01	5.93	6.10	5.87	6.05	871200
2002-03-04	6.10	6.77	6.10	6.77	2455600
2002-03-05	6.70	6.89	6.55	6.62	1788800
2002-03-06	6.67	6.84	6.58	6.68	894400
2002-03-07	6.70	6.96	6.69	6.88	1659200
2002-03-08	6.93	7.15	6.88	6.91	1601600
2002-03-11	6.91	7.01	6.82	6.88	507600
2002-03-12	6.82	6.99	6.77	6.87	460000
2002-03-13	6.93	6.93	6.77	6.82	478000
2002-03-14	6.85	7.03	6.81	7.03	672400
2002-03-15	7.07	7.10	6.92	7.06	1451600
2002-03-18	7.04	7.13	7.02	7.09	1155200
2002-03-19	7.10	7.11	6.66	6.88	2622000
2002-03-20	6.83	6.90	6.66	6.86	1598000
2002-03-21	6.88	6.90	6.45	6.75	3290000
2002-03-22	6.73	6.98	6.73	6.92	2379600
2002-03-25	6.95	7.09	6.91	6.99	1647200
2002-03-26	7.03	7.09	6.89	6.95	1060000
2002-03-27	6.99	7.07	6.86	7.01	2008000
2002-03-28	7.03	7.16	6.95	7.11	867200
2002-04-01	7.10	7.11	6.82	7.01	757600
2002-04-02	7.06	7.06	6.69	6.70	2905600
2002-04-03	6.68	6.71	6.51	6.56	2654000
2002-04-04	6.53	6.55	6.24	6.28	3842000
2002-04-05	6.28	6.68	6.28	6.50	2442400
2002-04-08	6.41	6.56	6.15	6.37	2268800
2002-04-09	6.38	6.54	6.38	6.48	758000
2002-04-10	6.44	6.63	6.38	6.58	844400
2002-04-11	6.51	6.57	6.37	6.51	893200
2002-04-12	6.53	6.87	6.50	6.87	1711600
2002-04-15	6.81	6.97	6.34	6.59	2892800
2002-04-16	6.63	6.86	6.63	6.83	2542800
2002-04-17	6.81	6.95	6.71	6.71	2293600
2002-04-18	6.71	6.75	6.46	6.53	1225600
2002-04-19	6.56	6.66	6.44	6.59	733200
2002-04-22	6.63	6.63	6.35	6.44	1822400
2002-04-23	6.43	6.43	6.15	6.22	1965600
2002-04-24	6.21	6.55	6.20	6.37	2014800
2002-04-25	6.35	6.66	6.31	6.63	1079600
2002-04-26	6.60	6.81	6.52	6.53	1026000
2002-04-29	6.60	6.69	6.41	6.49	592800
2002-04-30	6.50	6.60	6.46	6.55	918800
2002-05-01	6.59	6.70	6.31	6.68	1367600
2002-05-02	6.60	6.80	6.53	6.70	1246400
2002-05-03	6.65	6.81	6.61	6.81	946800
2002-05-06	6.81	6.81	6.65	6.65	416000
2002-05-07	6.73	6.73	6.54	6.55	450800
2002-05-08	6.60	6.78	6.58	6.78	849600
2002-05-09	6.78	6.78	6.62	6.65	1553600
2002-05-10	6.63	6.70	6.44	6.51	2394400
2002-05-13	6.43	6.69	6.29	6.69	1785600
2002-05-14	6.68	6.90	6.68	6.83	1281600
2002-05-15	6.79	7.06	6.79	6.97	956400
2002-05-16	6.98	7.00	6.71	6.74	614000
2002-05-17	6.73	6.93	6.73	6.90	937200
2002-05-20	6.88	6.88	6.75	6.82	740800
2002-05-21	6.85	6.92	6.75	6.75	1638800
2002-05-22	6.76	6.83	6.73	6.79	2474800
2002-05-23	6.80	6.95	6.61	6.70	1522400
2002-05-24	6.68	6.72	6.56	6.61	710000
2002-05-28	6.59	6.62	6.45	6.58	824400
2002-05-29	6.54	6.56	6.40	6.50	1466800
2002-05-30	6.48	6.55	6.39	6.52	2779200
2002-05-31	6.62	6.84	6.57	6.83	17392000
2002-06-03	6.75	6.99	6.75	6.85	4287200
2002-06-04	6.82	6.84	6.65	6.65	1660000
2002-06-05	6.65	6.83	6.63	6.78	1434000
2002-06-06	6.73	6.74	6.52	6.53	1249600
2002-06-07	6.50	6.82	6.35	6.74	1125600
2002-06-10	6.76	6.85	6.75	6.81	906400
2002-06-11	6.80	6.93	6.80	6.87	1536000
2002-06-12	6.87	7.24	6.85	7.21	3338000
2002-06-13	7.26	7.39	7.00	7.27	3146400
2002-06-14	7.25	7.25	6.96	7.19	1469600
2002-06-17	7.20	7.47	7.20	7.36	1919200
2002-06-18	7.35	7.46	7.34	7.43	1717600
2002-06-19	7.43	8.09	7.43	8.05	6292000
2002-06-20	8.00	8.00	7.66	7.72	3276800
2002-06-21	7.72	7.81	7.58	7.76	2897200
2002-06-24	7.75	7.75	7.61	7.65	3086800
2002-06-25	7.63	7.71	7.43	7.44	2232000
2002-06-26	7.36	7.65	7.32	7.64	3599200
2002-06-27	7.72	7.91	7.62	7.66	2393200
2002-06-28	7.71	7.89	7.20	7.38	5292400
2002-07-01	7.37	7.43	7.18	7.34	1664400
2002-07-02	7.34	7.46	7.06	7.09	1486400
2002-07-03	7.07	7.16	6.85	6.87	1652000
2002-07-05	6.90	7.29	6.90	7.19	597600
2002-07-08	7.18	7.20	6.77	6.80	2657600
2002-07-09	6.79	6.85	6.54	6.56	4014400
2002-07-10	6.58	6.82	6.57	6.67	5656000
2002-07-11	6.66	6.93	6.60	6.85	3480800
2002-07-12	6.89	7.16	6.81	7.03	3657600
2002-07-15	6.31	6.34	5.62	6.28	28216800
2002-07-16	6.48	6.66	6.19	6.61	6943600
2002-07-17	6.68	6.81	6.01	6.21	3955200
2002-07-18	6.25	6.49	6.14	6.18	2340800
2002-07-19	6.15	6.15	5.86	5.97	3259600
2002-07-22	5.94	6.10	5.73	6.03	2531600
2002-07-23	6.02	6.06	5.86	5.98	1896400
2002-07-24	6.03	6.08	5.82	6.08	1892800
2002-07-25	6.05	6.41	6.03	6.34	2633600
2002-07-26	6.34	6.45	6.29	6.41	1229600
2002-07-29	6.46	6.78	6.46	6.69	1707200
2002-07-30	6.72	6.73	6.41	6.66	1956800
2002-07-31	6.65	6.70	6.47	6.58	1638000
2002-08-01	6.60	6.61	6.31	6.36	1674400
2002-08-02	6.37	6.38	5.94	5.96	1455200
2002-08-05	5.94	5.95	5.58	5.61	2252400
2002-08-06	5.63	6.01	5.63	5.94	2319200
2002-08-07	6.01	6.31	6.00	6.29	2629600
2002-08-08	6.30	6.36	6.08	6.34	1090000
2002-08-09	6.31	6.64	6.20	6.60	1430400
2002-08-12	6.60	6.63	6.42	6.61	978800
2002-08-13	6.63	6.76	6.54	6.54	2126800
2002-08-14	6.54	6.63	6.39	6.63	1563200
2002-08-15	6.63	6.71	6.50	6.60	2610800
2002-08-16	6.59	6.72	6.53	6.69	1257600
2002-08-19	6.70	6.84	6.64	6.79	2059600
2002-08-20	6.81	6.83	6.60	6.64	949200
2002-08-21	6.65	6.81	6.59	6.80	1531200
2002-08-22	6.80	6.80	6.63	6.63	1368000
2002-08-23	6.63	6.63	6.41	6.41	1151200
2002-08-26	6.41	6.53	6.28	6.52	1466000
2002-08-27	6.53	6.61	6.09	6.18	3189600
2002-08-28	6.14	6.14	5.80	5.86	3118000
2002-08-29	5.50	5.87	5.39	5.73	5664000
2002-08-30	5.71	5.97	5.71	5.93	1829600
2002-09-03	6.09	6.16	5.62	5.67	3039200
2002-09-04	5.69	5.97	5.65	5.93	1822000
2002-09-05	5.89	5.90	5.61	5.62	1476000
2002-09-06	5.66	5.92	5.61	5.84	969200
2002-09-09	5.82	6.01	5.63	5.93	2235600
2002-09-10	5.95	6.06	5.93	6.01	1482400
2002-09-11	5.98	6.06	5.95	6.00	1148800
2002-09-12	6.00	6.01	5.67	5.75	1382000
2002-09-13	5.76	5.91	5.73	5.87	686400
2002-09-16	5.85	5.85	5.69	5.78	922400
2002-09-17	5.78	5.87	5.63	5.69	1511200
2002-09-18	5.69	5.83	5.60	5.70	1027600
2002-09-19	5.69	5.82	5.58	5.62	1413200
2002-09-20	5.65	5.78	5.63	5.75	2588000
2002-09-23	5.75	5.75	5.51	5.53	1092000
2002-09-24	5.52	5.68	5.51	5.57	1344800
2002-09-25	5.59	5.77	5.49	5.68	1590000
2002-09-26	5.68	5.98	5.64	5.98	1607200
2002-09-27	5.94	6.05	5.93	5.94	2385600
2002-09-30	5.94	5.94	5.68	5.89	2681200
2002-10-01	5.89	5.92	5.70	5.84	2012000
2002-10-02	5.83	5.85	5.54	5.57	1845600
2002-10-03	5.55	5.85	5.55	5.76	1213600
2002-10-04	5.74	5.76	5.55	5.65	1062400
2002-10-07	5.64	5.66	5.31	5.40	1935200
2002-10-08	5.40	5.85	5.40	5.74	3132400
2002-10-09	5.74	5.77	5.43	5.50	2752000
2002-10-10	5.45	5.84	5.45	5.81	2853200
2002-10-11	5.80	6.00	5.80	5.88	2127600
2002-10-14	5.90	6.05	5.87	5.95	1470800
2002-10-15	6.36	6.93	6.36	6.91	5362400
2002-10-16	6.88	6.90	6.48	6.53	1892400
2002-10-17	6.66	7.15	6.65	7.05	3370800
2002-10-18	7.04	7.05	6.86	6.92	1912400
2002-10-21	6.95	7.35	6.85	7.27	3640400
2002-10-22	7.26	7.40	6.98	7.17	2521200
2002-10-23	7.15	7.45	7.05	7.45	1175200
2002-10-24	7.45	7.53	7.04	7.08	2708000
2002-10-25	7.07	7.27	6.91	6.96	1677600
2002-10-28	6.99	7.07	6.69	6.78	2116000
2002-10-29	6.81	6.86	6.58	6.77	1520000
2002-10-30	6.76	7.03	6.73	6.88	2447600
2002-10-31	6.89	7.06	6.86	6.92	1117600
2002-11-01	6.91	7.19	6.79	7.10	2020400
2002-11-04	7.10	7.30	7.03	7.04	1090800
2002-11-05	7.03	7.22	6.94	6.98	1386400
2002-11-06	6.98	7.12	6.94	7.10	1352400
2002-11-07	7.05	7.06	6.74	6.74	1772400
2002-11-08	6.73	7.03	6.68	6.88	1408000
2002-11-11	6.85	6.86	6.55	6.64	1606800
2002-11-12	6.66	6.83	6.65	6.71	1150400
2002-11-13	6.69	7.04	6.55	7.01	2078800
2002-11-14	7.00	7.31	7.00	7.29	1299600
2002-11-15	7.28	7.44	7.26	7.43	1809200
2002-11-18	7.44	7.45	7.19	7.19	2051600
2002-11-19	7.19	7.22	6.95	6.96	1258400
2002-11-20	6.95	7.09	6.94	7.02	987600
2002-11-21	7.05	7.13	7.01	7.05	971200
2002-11-22	7.12	7.13	7.01	7.04	1694800
2002-11-25	7.05	7.06	6.85	6.91	1882000
2002-11-26	6.88	6.91	6.48	6.56	3657200
2002-11-27	6.60	7.06	6.55	7.00	2053600
2002-11-29	6.96	7.02	6.87	6.88	420400
2002-12-02	6.90	7.25	6.90	7.23	2452400
2002-12-03	7.21	7.22	7.02	7.04	1180800
2002-12-04	7.03	7.18	6.98	7.17	1154800
2002-12-05	7.18	7.36	7.12	7.26	1938000
2002-12-06	7.25	7.45	7.19	7.43	1414000
2002-12-09	7.41	7.41	7.23	7.25	2772400
2002-12-10	7.30	7.40	7.25	7.36	1092800
2002-12-11	7.32	7.39	7.27	7.36	773600
2002-12-12	7.39	7.40	7.27	7.37	700400
2002-12-13	7.38	7.41	7.26	7.30	1037600
2002-12-16	7.31	7.43	7.30	7.42	748800
2002-12-17	7.39	7.58	7.36	7.36	2030000
2002-12-18	7.35	7.38	7.22	7.25	2134400
2002-12-19	7.25	7.39	7.25	7.37	1255200
2002-12-20	7.38	7.43	7.25	7.28	2709200
2002-12-23	7.28	7.37	7.23	7.30	1505600
2002-12-24	7.26	7.34	7.23	7.32	614000
2002-12-26	7.32	7.46	7.32	7.40	936400
2002-12-27	7.40	7.40	7.19	7.27	966000
2002-12-30	7.29	7.38	7.16	7.32	1296800
2002-12-31	7.36	7.40	7.25	7.33	2066400
2003-01-02	7.32	7.53	7.31	7.37	1681600
2003-01-03	7.38	7.40	7.31	7.38	1140000
2003-01-06	7.38	7.54	7.38	7.54	2744400
2003-01-07	7.38	7.41	7.24	7.24	3438400
2003-01-08	7.27	7.27	7.09	7.12	1877600
2003-01-09	7.12	7.24	7.11	7.23	1253200
2003-01-10	7.20	7.34	7.14	7.25	1178800
2003-01-13	7.22	7.28	7.10	7.24	994400
2003-01-14	7.18	7.34	7.16	7.34	1531600
2003-01-15	7.31	7.44	7.26	7.33	2387200
2003-01-16	7.33	7.78	7.33	7.70	4724400
2003-01-17	7.65	7.68	7.50	7.51	3526800
2003-01-21	7.51	7.64	7.32	7.43	3892000
2003-01-22	7.38	7.54	7.28	7.45	2737600
2003-01-23	7.47	7.53	7.38	7.48	3547200
2003-01-24	7.40	7.40	7.16	7.23	3516400
2003-01-27	7.17	7.27	6.94	7.00	2956800
2003-01-28	7.03	7.03	6.86	6.95	2262800
2003-01-29	6.95	7.00	6.71	6.94	2733200
2003-01-30	6.92	6.98	6.69	6.71	2858000
2003-01-31	6.68	7.03	6.67	6.91	2412800
2003-02-03	6.94	6.99	6.80	6.83	1402000
2003-02-04	6.85	6.88	6.72	6.82	1267600
2003-02-05	6.83	6.98	6.79	6.85	1711200
2003-02-06	6.86	7.05	6.86	7.00	1427600
2003-02-07	6.95	7.03	6.70	6.74	1079600
2003-02-10	6.74	6.80	6.63	6.74	1700400
2003-02-11	6.73	6.83	6.63	6.66	1804400
2003-02-12	6.67	6.68	6.49	6.50	1678800
2003-02-13	6.48	6.52	6.37	6.40	1025200
2003-02-14	6.38	6.63	6.38	6.58	1496000
2003-02-18	6.56	6.73	6.56	6.66	970400
2003-02-19	6.70	6.71	6.40	6.55	2110400
2003-02-20	6.52	6.56	6.47	6.49	1345200
2003-02-21	6.47	6.60	6.41	6.54	983600
2003-02-24	6.36	6.36	5.95	6.01	4902000
2003-02-25	5.98	6.13	5.81	6.10	2812400
2003-02-26	6.07	6.13	5.98	5.99	1792000
2003-02-27	5.99	6.19	5.97	6.15	1496800
2003-02-28	6.15	6.23	6.13	6.14	1629200
2003-03-03	6.12	6.28	6.10	6.19	1528000
2003-03-04	6.18	6.27	6.17	6.17	1171200
2003-03-05	6.19	6.23	6.15	6.15	1322000
2003-03-06	6.17	6.21	6.08	6.09	679200
2003-03-07	6.08	6.15	6.02	6.13	1545600
2003-03-10	6.10	6.12	5.89	5.94	1308400
2003-03-11	5.94	6.01	5.86	5.89	870400
2003-03-12	5.85	6.07	5.82	6.05	1298400
2003-03-13	6.08	6.52	6.06	6.47	2232800
2003-03-14	6.48	6.61	6.43	6.45	1589200
2003-03-17	6.45	6.72	6.39	6.68	1535200
2003-03-18	6.68	6.94	6.65	6.87	2171200
2003-03-19	6.86	6.89	6.77	6.88	2002000
2003-03-20	6.83	7.01	6.78	6.96	2668800
2003-03-21	7.05	7.28	7.00	7.23	2663600
2003-03-24	7.16	7.19	6.87	6.95	1605600
2003-03-25	6.95	7.01	6.86	6.99	1753200
2003-03-26	6.98	7.15	6.96	7.03	1638800
2003-03-27	7.01	7.06	6.89	6.91	1879200
2003-03-28	6.78	6.79	6.58	6.73	3311200
2003-03-31	6.70	6.82	6.53	6.73	1774400
2003-04-01	6.74	6.84	6.68	6.80	2368800
2003-04-02	6.85	7.03	6.84	7.00	992400
2003-04-03	7.00	7.03	6.84	6.89	1802800
2003-04-04	6.89	7.00	6.86	6.98	778000
2003-04-07	7.08	7.34	7.08	7.13	2702800
2003-04-08	7.13	7.14	7.04	7.10	1407200
2003-04-09	7.05	7.21	6.96	6.98	2351200
2003-04-10	6.99	7.15	6.90	7.11	1282400
2003-04-11	7.15	7.28	7.15	7.24	1955600
2003-04-14	7.25	7.31	7.21	7.27	1162000
2003-04-15	7.86	8.41	7.86	8.17	14897200
2003-04-16	8.18	8.38	8.11	8.30	4872000
2003-04-17	8.29	8.46	8.25	8.42	3644000
2003-04-21	8.41	8.50	8.31	8.39	2365200
2003-04-22	8.36	8.66	8.33	8.60	2001200
2003-04-23	8.60	8.62	8.47	8.60	1564000
2003-04-24	8.54	8.64	8.50	8.58	2816800
2003-04-25	8.58	8.60	8.39	8.57	1904800
2003-04-28	8.56	8.72	8.53	8.69	1612000
2003-04-29	8.68	8.76	8.57	8.63	1438800
2003-04-30	8.61	8.69	8.55	8.64	2122000
2003-05-01	8.63	8.65	8.56	8.64	1739200
2003-05-02	8.65	8.73	8.64	8.71	1731600
2003-05-05	8.74	8.78	8.64	8.67	1572800
2003-05-06	8.69	8.75	8.64	8.69	1600000
2003-05-07	8.69	8.69	8.52	8.53	1354800
2003-05-08	8.51	8.62	8.48	8.62	1458000
2003-05-09	8.63	8.67	8.42	8.63	2954400
2003-05-12	8.64	8.79	8.58	8.74	2021200
2003-05-13	8.74	8.74	8.62	8.69	2067600
2003-05-14	8.67	8.76	8.64	8.71	2083600
2003-05-15	8.66	8.66	8.29	8.42	5599600
2003-05-16	8.37	8.37	8.01	8.21	2786400
2003-05-19	8.09	8.15	8.00	8.07	3601200
2003-05-20	8.09	8.25	8.09	8.17	2209200
2003-05-21	8.17	8.17	8.06	8.09	1883200
2003-05-22	8.10	8.18	8.08	8.15	1730000
2003-05-23	8.14	8.29	8.11	8.24	1498800
2003-05-27	8.25	8.75	8.21	8.71	3010000
2003-05-28	8.71	8.85	8.71	8.74	2545200
2003-05-29	8.74	8.79	8.66	8.74	2421200
2003-05-30	8.76	9.32	8.76	9.29	7057600
2003-06-02	9.34	9.48	9.29	9.35	4219600
2003-06-03	9.33	9.56	9.31	9.56	4203200
2003-06-04	9.56	9.85	9.54	9.74	3338000
2003-06-05	9.39	9.67	9.35	9.56	6565200
2003-06-06	9.62	9.62	9.19	9.25	3226000
2003-06-09	9.20	9.22	8.99	8.99	2121600
2003-06-10	9.06	9.14	9.00	9.12	1674400
2003-06-11	9.14	9.38	9.00	9.31	1902400
2003-06-12	9.34	9.42	9.24	9.31	1044000
2003-06-13	9.22	9.24	9.09	9.20	1480400
2003-06-16	9.22	9.35	9.14	9.33	1268000
2003-06-17	9.34	9.50	9.30	9.46	1450800
2003-06-18	9.38	9.51	9.38	9.51	1710800
2003-06-19	9.52	9.54	9.42	9.42	1755600
2003-06-20	9.46	9.51	9.35	9.41	2166800
2003-06-23	9.19	9.34	9.14	9.23	3122400
2003-06-24	9.21	9.22	9.14	9.20	1717200
2003-06-25	9.08	9.20	8.95	8.98	2104800
2003-06-26	9.00	9.25	8.94	9.22	2730800
2003-06-27	9.20	9.58	9.20	9.51	3756000
2003-06-30	9.60	9.62	9.39	9.53	4692400
2003-07-01	9.48	9.65	9.42	9.53	2035200
2003-07-02	9.50	9.84	9.50	9.81	2188400
2003-07-03	9.80	9.87	9.74	9.77	494400
2003-07-07	9.79	9.97	9.78	9.96	1443200
2003-07-08	10.42	10.53	10.11	10.15	7180400
2003-07-09	10.15	10.15	10.01	10.09	2195200
2003-07-10	10.08	10.12	9.95	9.99	1002400
2003-07-11	10.00	10.00	9.82	9.89	1840400
2003-07-14	10.01	10.18	10.00	10.17	1858000
2003-07-15	10.78	11.33	10.78	11.13	9895600
2003-07-16	11.29	11.91	11.28	11.68	7130400
2003-07-17	11.41	11.52	11.17	11.28	4585200
2003-07-18	11.34	11.49	11.30	11.43	1864400
2003-07-21	11.49	11.78	11.42	11.68	3890800
2003-07-22	11.64	11.68	11.57	11.60	1894400
2003-07-23	11.68	11.69	11.41	11.58	1763600
2003-07-24	11.64	11.66	11.57	11.66	1747200
2003-07-25	11.69	11.80	11.50	11.71	1441200
2003-07-28	11.74	11.89	11.57	11.82	1536400
2003-07-29	11.87	11.87	11.69	11.77	1413200
2003-07-30	11.77	11.80	11.56	11.70	1583600
2003-07-31	11.71	11.79	11.61	11.76	1506800
2003-08-01	11.73	11.84	11.59	11.62	2375200
2003-08-04	11.58	11.67	11.18	11.35	2328000
2003-08-05	11.34	11.50	11.31	11.46	1898800
2003-08-06	11.39	11.51	11.22	11.26	1351200
2003-08-07	11.26	11.44	11.24	11.38	1550000
2003-08-08	11.40	11.45	11.24	11.30	1512000
2003-08-11	11.32	11.65	11.27	11.60	1191600
2003-08-12	11.55	11.71	11.53	11.62	639600
2003-08-13	11.63	11.65	11.36	11.42	1341600
2003-08-14	11.42	11.65	11.39	11.54	1635600
2003-08-15	11.52	11.63	11.38	11.59	224800
2003-08-18	11.59	11.74	11.57	11.70	910000
2003-08-19	11.73	11.90	11.69	11.84	1080400
2003-08-20	11.81	12.04	11.76	11.94	717600
2003-08-21	11.89	12.11	11.87	12.04	1316000
2003-08-22	12.06	12.10	11.89	11.89	1049200
2003-08-25	11.90	12.00	11.84	11.93	1238800
2003-08-26	11.95	12.03	11.89	12.03	1020000
2003-08-27	12.03	12.17	12.03	12.13	1114800
2003-08-28	12.37	12.44	12.03	12.34	1660400
2003-08-29	12.35	12.47	12.33	12.43	940400
2003-09-02	12.53	12.92	12.48	12.92	1114200
2003-09-03	12.95	13.12	12.84	12.99	1213600
2003-09-04	13.09	13.33	13.05	13.23	1541800
2003-09-05	13.24	13.33	12.96	13.00	2089400
2003-09-08	13.07	13.23	13.00	13.10	1184400
2003-09-09	13.50	13.78	13.20	13.25	3284000
2003-09-10	13.17	13.28	13.03	13.12	2318200
2003-09-11	13.16	13.35	13.04	13.13	1790600
2003-09-12	13.03	13.23	12.91	13.10	1717200
2003-09-15	13.05	13.38	13.05	13.25	1578600
2003-09-16	13.15	13.57	13.14	13.57	2152200
2003-09-17	13.50	13.68	13.41	13.47	1732600
2003-09-18	13.50	13.68	13.43	13.58	1038200
2003-09-19	13.41	13.60	13.36	13.52	753800
2003-09-22	13.37	13.67	13.32	13.48	1292400
2003-09-23	13.53	13.80	13.45	13.53	1613000
2003-09-24	13.65	13.67	13.25	13.32	1780200
2003-09-25	13.25	13.62	13.14	13.17	1024800
2003-09-26	13.22	13.25	12.91	13.08	1175800
2003-09-29	13.27	13.50	13.20	13.33	1778000
2003-09-30	13.27	13.40	12.98	13.10	1216000
2003-10-01	13.02	13.32	12.88	13.30	1385200
2003-10-02	13.40	13.43	13.08	13.38	1062200
2003-10-03	13.52	13.92	13.43	13.76	1240800
2003-10-06	13.55	14.01	13.50	13.88	954600
2003-10-07	13.92	14.17	13.80	14.10	1011200
2003-10-08	14.10	14.20	13.97	14.00	850000
2003-10-09	14.14	14.37	14.10	14.20	1032200
2003-10-10	14.29	14.30	13.93	13.93	645000
2003-10-13	14.09	14.22	13.75	14.11	1014000
2003-10-14	14.27	14.27	13.26	13.30	5401200
2003-10-15	13.30	13.50	13.01	13.14	3012200
2003-10-16	13.05	13.09	12.41	12.51	3768600
2003-10-17	12.50	12.50	11.88	11.95	4816000
2003-10-20	12.12	12.38	12.01	12.25	2010800
2003-10-21	12.42	12.56	12.29	12.47	2762200
2003-10-22	12.47	12.48	12.18	12.25	1086200
2003-10-23	12.20	12.31	12.00	12.20	1198200
2003-10-24	12.32	12.51	12.19	12.48	2062200
2003-10-27	12.35	12.83	12.17	12.58	1860800
2003-10-28	12.67	12.75	12.55	12.73	1119800
2003-10-29	12.60	13.00	12.58	12.95	1437400
2003-10-30	13.00	13.19	12.88	12.96	1218400
2003-10-31	13.05	13.05	12.64	12.69	841600
2003-11-03	12.81	12.97	12.69	12.93	1190600
2003-11-04	12.93	13.03	12.92	13.00	838600
2003-11-05	12.87	12.96	12.55	12.68	1375000
2003-11-06	12.75	13.26	12.63	13.25	1530200
2003-11-07	13.34	13.56	13.27	13.49	2031200
2003-11-10	13.73	13.73	13.42	13.52	2125600
2003-11-11	13.60	13.67	13.29	13.44	1384800
2003-11-12	13.34	13.69	13.31	13.63	1047800
2003-11-13	13.60	13.65	13.35	13.38	930800
2003-11-14	13.40	13.50	13.24	13.28	1016000
2003-11-17	13.30	13.32	12.80	12.99	1399600
2003-11-18	12.93	12.95	12.33	12.35	1715200
2003-11-19	12.35	12.48	12.22	12.42	704200
2003-11-20	12.40	12.61	12.30	12.43	1041000
2003-11-21	12.53	12.60	12.32	12.41	627600
2003-11-24	12.52	12.80	12.42	12.78	1188800
2003-11-25	12.68	12.99	12.68	12.96	747200
2003-11-26	13.02	13.26	12.95	13.05	1085800
2003-11-28	13.12	13.25	13.05	13.14	210400
2003-12-01	13.22	13.32	13.04	13.32	701000
2003-12-02	13.21	13.36	13.07	13.13	660800
2003-12-03	13.21	13.66	13.12	13.52	1474000
2003-12-04	13.64	13.65	13.45	13.53	1522000
2003-12-05	13.66	13.67	13.25	13.28	1360200
2003-12-08	13.28	13.58	13.23	13.58	1133000
2003-12-09	13.51	13.63	13.39	13.42	757000
2003-12-10	13.57	13.58	13.00	13.01	1315200
2003-12-11	13.14	13.37	12.94	13.18	825600
2003-12-12	13.30	13.34	13.10	13.20	827400
2003-12-15	13.40	13.48	13.07	13.13	783600
2003-12-16	13.24	13.27	12.86	12.86	861400
2003-12-17	13.07	13.31	12.82	13.14	1482400
2003-12-18	13.33	13.44	13.20	13.30	889400
2003-12-19	13.26	13.65	13.12	13.62	1450000
2003-12-22	13.62	13.67	13.48	13.61	793600
2003-12-23	13.12	13.57	13.00	13.54	1515400
2003-12-24	13.58	13.65	13.41	13.49	439600
2003-12-26	13.60	13.65	13.48	13.50	454800
2003-12-29	13.61	13.65	13.38	13.59	1151000
2003-12-30	13.50	13.60	13.45	13.50	625600
2003-12-31	13.51	13.75	13.46	13.51	810600
2004-01-02	13.44	14.09	13.44	13.71	1677800
2004-01-05	13.88	14.09	13.82	14.05	1307200
2004-01-06	13.94	14.09	13.93	14.00	723800
2004-01-07	14.05	14.37	13.90	14.22	1434400
2004-01-08	14.13	14.33	14.05	14.27	1055200
2004-01-09	14.31	14.32	13.72	13.88	1070000
2004-01-12	14.00	14.23	13.95	14.10	856400
2004-01-13	14.02	14.03	13.68	13.83	851000
2004-01-14	13.84	13.91	13.62	13.82	805600
2004-01-15	13.77	14.11	13.59	13.82	830400
2004-01-16	13.98	14.00	13.75	13.84	548800
2004-01-20	13.88	13.88	13.59	13.83	1039200
2004-01-21	13.83	14.06	13.68	14.05	1578000
2004-01-22	14.15	14.53	14.13	14.45	1783600
2004-01-23	14.50	14.73	14.31	14.55	1680600
2004-01-26	14.67	14.70	13.97	14.32	1618200
2004-01-27	14.17	14.25	13.35	13.97	2780800
2004-01-28	13.83	14.13	12.91	12.96	4167800
2004-01-29	13.58	13.65	12.99	13.44	3751400
2004-01-30	13.23	13.50	12.90	13.16	1211800
2004-02-02	13.15	13.51	13.07	13.23	1603600
2004-02-03	13.13	13.42	13.06	13.10	886600
2004-02-04	13.17	13.29	12.88	12.92	791200
2004-02-05	12.88	13.37	12.88	13.36	1456200
2004-02-06	13.37	13.67	13.14	13.67	1138000
2004-02-09	13.61	13.75	13.49	13.66	985000
2004-02-10	13.72	13.72	13.40	13.52	1432200
2004-02-11	13.56	13.80	13.51	13.78	966200
2004-02-12	13.83	14.20	13.82	14.04	1498400
2004-02-13	14.06	14.28	14.00	14.03	1899600
2004-02-17	13.74	13.83	13.63	13.65	1873000
2004-02-18	13.65	13.80	13.53	13.58	1130800
2004-02-19	13.68	13.75	13.35	13.35	1251800
2004-02-20	13.33	13.38	12.98	13.15	1144200
2004-02-23	13.16	13.28	12.68	12.71	1468600
2004-02-24	12.77	13.12	12.65	13.04	1366200
2004-02-25	13.08	13.29	12.98	13.16	636800
2004-02-26	13.14	13.51	13.06	13.47	1194400
2004-02-27	13.50	13.92	13.43	13.69	917400
2004-03-01	13.72	13.94	13.48	13.91	688400
2004-03-02	13.88	14.14	13.73	13.98	979000
2004-03-03	13.92	14.00	13.50	14.00	730400
2004-03-04	13.96	13.97	13.53	13.65	1408000
2004-03-05	13.67	13.90	13.45	13.62	1079800
2004-03-08	13.62	13.67	13.24	13.67	862200
2004-03-09	13.73	13.75	13.44	13.47	637400
2004-03-10	13.45	13.63	13.25	13.28	798600
2004-03-11	13.20	13.93	13.19	13.53	1510800
2004-03-12	13.50	13.89	13.43	13.89	1059400
2004-03-15	13.94	13.94	13.50	13.50	842000
2004-03-16	13.43	13.50	13.05	13.27	2581800
2004-03-17	13.34	13.75	13.27	13.57	1147800
2004-03-18	13.66	13.73	13.23	13.63	2062400
2004-03-19	13.40	13.68	13.23	13.39	2110000
2004-03-22	13.46	13.48	13.00	13.04	922600
2004-03-23	13.07	13.33	13.04	13.30	905200
2004-03-24	13.20	13.46	13.10	13.28	1094600
2004-03-25	13.42	13.70	13.20	13.68	1848200
2004-03-26	13.77	13.90	13.65	13.77	1670400
2004-03-29	13.85	14.15	13.76	14.15	1069400
2004-03-30	14.05	14.23	13.88	14.00	1099200
2004-03-31	14.03	14.13	13.85	14.08	1503000
2004-04-01	14.15	14.31	14.06	14.17	1414400
2004-04-02	14.22	14.60	14.22	14.45	2234600
2004-04-05	14.50	14.65	14.31	14.61	1078000
2004-04-06	14.61	15.44	14.54	15.22	2301200
2004-04-07	15.26	15.27	14.75	15.09	1176600
2004-04-08	14.96	15.23	14.76	14.88	818800
2004-04-12	14.96	14.99	14.64	14.78	1049600
2004-04-13	14.83	15.06	14.46	14.53	996400
2004-04-14	15.15	15.66	14.89	15.13	5626400
2004-04-15	15.33	15.87	14.90	15.25	2626400
2004-04-16	15.16	15.92	15.14	15.82	3375800
2004-04-19	15.72	16.04	15.69	15.97	1956800
2004-04-20	16.05	16.38	15.93	16.02	1916800
2004-04-21	16.05	16.30	15.95	16.27	1564000
2004-04-22	16.37	16.60	16.20	16.60	1315200
2004-04-23	16.54	16.54	16.25	16.51	1346800
2004-04-26	16.50	16.74	16.24	16.38	944400
2004-04-27	16.38	16.66	16.30	16.49	943600
2004-04-28	16.35	16.41	16.05	16.05	1410000
2004-04-29	16.08	16.49	15.88	16.02	1276800
2004-04-30	16.08	16.14	15.80	15.83	946000
2004-05-03	15.76	15.93	15.59	15.93	1580800
2004-05-04	15.78	16.16	15.63	15.79	1205000
2004-05-05	15.85	16.15	15.65	16.05	868000
2004-05-06	16.00	16.11	15.70	16.00	869200
2004-05-07	15.84	15.94	15.14	15.19	2298400
2004-05-10	15.20	15.20	14.43	14.93	1722600
2004-05-11	14.99	15.31	14.99	15.17	1492200
2004-05-12	15.15	15.39	14.82	15.31	1527800
2004-05-13	15.21	15.81	15.17	15.80	1822000
2004-05-14	15.47	15.85	15.43	15.60	1114200
2004-05-17	15.51	15.67	15.02	15.42	1363600
2004-05-18	15.45	15.75	15.40	15.72	1303800
2004-05-19	15.83	16.10	15.59	15.64	1374800
2004-05-20	15.58	15.63	15.15	15.16	1580400
2004-05-21	15.16	15.69	15.15	15.60	1572600
2004-05-24	15.62	15.94	15.58	15.67	687400
2004-05-25	15.67	16.50	15.67	16.40	1346400
2004-05-26	16.34	16.68	16.34	16.68	2078400
2004-05-27	16.56	17.00	16.44	16.55	1792600
2004-05-28	16.55	16.69	16.34	16.37	928600
2004-06-01	16.47	16.87	16.43	16.81	1612800
2004-06-02	16.90	17.38	16.88	17.26	1969200
2004-06-03	17.24	17.26	16.96	16.96	958000
2004-06-04	17.11	17.88	17.11	17.73	4308400
2004-06-07	17.74	18.23	17.73	17.88	2010400
2004-06-08	17.90	18.05	17.73	18.00	1109200
2004-06-09	17.61	17.72	17.38	17.41	1586400
2004-06-10	17.39	17.57	17.36	17.42	1006400
2004-06-14	17.47	17.50	17.10	17.15	1150200
2004-06-15	17.50	17.59	17.23	17.50	1136200
2004-06-16	17.45	17.87	17.39	17.83	1389000
2004-06-17	17.82	17.83	17.50	17.56	938000
2004-06-18	17.49	17.56	17.38	17.51	1239600
2004-06-21	17.55	17.78	17.48	17.68	1081200
2004-06-22	17.68	17.83	17.48	17.83	1340600
2004-06-23	17.84	18.35	17.79	18.28	1577400
2004-06-24	18.35	18.51	18.15	18.46	1845600
2004-06-25	18.42	18.79	18.42	18.58	2183600
2004-06-28	19.08	19.49	18.92	19.32	2928400
2004-06-29	19.30	19.30	18.69	18.98	2158600
2004-06-30	19.03	19.30	18.87	19.29	1931600
2004-07-01	19.74	19.80	19.09	19.35	2201400
2004-07-02	19.64	19.64	19.05	19.12	943000
2004-07-06	19.08	19.31	18.86	18.96	892200
2004-07-07	18.97	19.23	18.81	19.00	1362800
2004-07-08	19.08	19.09	17.83	18.02	3178400
2004-07-09	17.29	17.33	15.88	17.07	17284000
2004-07-12	17.14	17.55	16.78	17.53	3019000
2004-07-13	17.55	17.58	17.31	17.33	2313600
2004-07-14	17.38	17.48	17.14	17.33	2196600
2004-07-15	17.41	18.13	17.18	17.95	2940200
2004-07-16	18.83	18.98	17.72	17.81	5343200
2004-07-19	18.17	18.60	17.85	18.50	2657800
2004-07-20	18.55	18.77	18.12	18.63	3024400
2004-07-21	18.64	18.96	18.21	18.21	2000400
2004-07-22	18.23	18.23	17.93	18.07	1945600
2004-07-23	18.30	18.38	17.81	18.15	1847200
2004-07-26	18.30	18.83	18.29	18.50	2705200
2004-07-27	18.65	18.74	18.33	18.54	2881400
2004-07-28	18.66	18.75	18.18	18.70	1573400
2004-07-29	18.75	19.30	18.60	19.19	1706800
2004-07-30	19.29	19.38	19.09	19.21	1970200
2004-08-02	19.30	19.63	18.94	19.63	2233800
2004-08-03	19.63	19.83	19.04	19.04	1694200
2004-08-04	19.25	19.25	18.44	18.64	2637600
2004-08-05	18.71	18.73	18.08	18.17	1284800
2004-08-06	18.16	18.16	17.15	17.27	2698600
2004-08-09	17.26	17.64	17.18	17.58	2503400
2004-08-10	17.71	18.26	17.63	18.18	1218000
2004-08-11	18.23	18.60	17.75	18.21	1637600
2004-08-12	18.13	18.45	17.89	18.03	1541200
2004-08-13	18.13	18.13	17.66	17.66	1099800
2004-08-16	17.69	18.24	17.64	18.20	1255400
2004-08-17	18.38	18.40	17.68	17.79	1181200
2004-08-18	17.83	18.25	17.62	18.19	1251000
2004-08-19	18.20	18.25	17.54	17.71	1390000
2004-08-20	17.68	18.07	17.34	17.95	1473400
2004-08-23	17.91	18.00	17.31	17.50	1365400
2004-08-24	17.72	17.75	17.20	17.45	1518000
2004-08-25	17.55	17.55	17.16	17.44	687600
2004-08-26	17.50	17.55	17.22	17.31	895400
2004-08-27	17.37	17.50	17.31	17.39	571200
2004-08-30	17.40	17.49	17.05	17.16	870000
2004-08-31	17.21	17.25	16.85	16.95	1589800
2004-09-01	17.03	17.38	16.74	16.90	1671200
2004-09-02	16.97	17.38	16.85	17.35	1090000
2004-09-03	17.45	17.45	17.00	17.22	901400
2004-09-07	17.50	17.77	17.46	17.68	1798200
2004-09-08	17.64	18.09	17.60	18.00	1982200
2004-09-09	18.16	18.40	18.02	18.20	1759400
2004-09-10	18.28	18.53	18.21	18.44	1089200
2004-09-13	18.55	18.92	18.53	18.60	1094600
2004-09-14	18.60	18.82	18.56	18.74	1082200
2004-09-15	18.82	18.85	18.45	18.55	1038800
2004-09-16	18.34	18.53	18.13	18.23	1184400
2004-09-17	18.27	18.56	18.16	18.30	841800
2004-09-20	18.39	18.50	18.01	18.32	980000
2004-09-21	18.45	18.65	18.16	18.59	577200
2004-09-22	18.50	18.53	17.79	17.80	1596600
2004-09-23	17.91	17.92	17.30	17.40	1691800
2004-09-24	17.58	17.90	17.42	17.75	1193800
2004-09-27	17.66	17.81	17.31	17.72	908000
2004-09-28	17.89	17.92	17.62	17.81	955000
2004-09-29	17.94	18.54	17.79	18.48	1481400
2004-09-30	18.62	18.72	18.30	18.57	1034800
2004-10-01	18.96	19.04	18.66	19.01	1012800
2004-10-04	19.26	19.39	19.14	19.22	1043400
2004-10-05	19.34	19.63	19.21	19.45	1330000
2004-10-06	19.52	19.53	19.13	19.41	1401400
2004-10-07	19.45	19.45	19.00	19.00	1024200
2004-10-08	19.00	19.00	18.44	18.68	1681000
2004-10-11	18.76	18.87	18.50	18.63	919200
2004-10-12	18.61	18.80	18.38	18.73	820800
2004-10-13	18.97	18.99	17.92	18.18	2069200
2004-10-14	18.31	18.50	17.97	18.41	1721400
2004-10-15	18.12	19.20	18.01	19.08	2346800
2004-10-18	19.00	19.61	18.96	19.61	2065600
2004-10-19	19.74	20.12	19.61	19.85	2595200
2004-10-20	19.88	20.23	19.74	20.19	1771600
2004-10-21	20.36	20.40	20.04	20.37	1481800
2004-10-22	20.45	20.47	19.96	19.98	1395600
2004-10-25	19.90	20.16	19.68	19.82	1469000
2004-10-26	19.94	20.10	19.45	20.07	1397600
2004-10-27	20.02	20.44	19.85	20.43	1334800
2004-10-28	20.39	20.42	20.05	20.33	868000
2004-10-29	20.23	20.71	20.18	20.43	934400
2004-11-01	20.55	20.58	20.12	20.17	1260000
2004-11-02	20.05	20.11	19.75	19.81	1534800
2004-11-03	20.12	20.63	20.10	20.63	1427400
2004-11-04	20.69	20.96	20.49	20.94	1127400
2004-11-05	20.95	21.03	20.84	20.88	1658800
2004-11-08	20.90	21.26	20.67	21.06	1449200
2004-11-09	21.15	21.17	21.00	21.09	1971400
2004-11-10	21.10	21.10	20.83	20.89	1881800
2004-11-11	20.99	21.01	20.83	20.88	1882000
2004-11-12	20.93	20.95	20.60	20.81	1160800
2004-11-15	20.34	20.37	20.03	20.19	2688200
2004-11-16	20.24	20.25	19.87	19.92	1366000
2004-11-17	20.04	20.53	19.98	20.36	1742400
2004-11-18	20.44	20.62	20.17	20.24	1322000
2004-11-19	20.29	20.33	19.34	19.56	3036800
2004-11-22	19.66	19.84	19.47	19.73	2435800
2004-11-23	19.80	20.19	19.64	20.16	1708400
2004-11-24	20.39	20.47	19.95	20.18	1203000
2004-11-26	20.13	20.36	20.09	20.09	435400
2004-11-29	20.22	20.37	20.06	20.15	1052800
2004-11-30	20.28	20.28	20.07	20.10	1411800
2004-12-01	20.33	20.90	20.18	20.63	1840200
2004-12-02	20.74	20.78	20.26	20.43	1693400
2004-12-03	20.57	20.59	20.28	20.30	736200
2004-12-06	20.49	20.49	19.96	20.05	1108800
2004-12-07	20.14	20.20	19.70	19.70	1324000
2004-12-08	19.77	20.37	19.58	20.30	1104600
2004-12-09	20.27	20.30	19.80	20.12	1098400
2004-12-10	20.23	20.23	19.54	19.68	1424400
2004-12-13	19.82	20.03	19.34	19.63	3272200
2004-12-14	19.65	20.37	19.61	20.28	2875200
2004-12-15	20.47	20.82	20.30	20.78	2570600
2004-12-16	20.87	21.24	20.73	21.17	3063400
2004-12-17	21.14	21.67	21.00	21.60	2580000
2004-12-20	21.80	22.01	21.70	21.91	2214400
2004-12-21	22.02	22.16	21.82	22.10	1145800
2004-12-22	22.13	22.38	22.05	22.17	927400
2004-12-23	22.25	22.44	22.05	22.28	926600
2004-12-27	22.50	22.50	21.65	21.72	958600
2004-12-28	22.25	22.51	22.02	22.51	1318400
2004-12-29	22.53	22.54	22.25	22.46	1051800
2004-12-30	22.58	22.58	22.22	22.33	682200
2004-12-31	22.51	22.65	22.33	22.43	963400
2005-01-03	22.43	22.72	21.99	22.05	1723000
2005-01-04	22.00	22.13	21.28	21.53	2340800
2005-01-05	21.43	21.55	21.04	21.04	1778200
2005-01-06	20.97	21.53	20.97	21.33	1180000
2005-01-07	21.34	21.47	20.58	20.92	1671000
2005-01-10	21.00	21.63	20.86	21.25	1273000
2005-01-11	21.19	21.24	20.91	20.94	1323000
2005-01-12	20.88	21.10	20.43	20.70	2839800
2005-01-13	20.75	20.76	20.33	20.35	1896400
2005-01-14	20.64	21.19	20.51	21.11	2774000
2005-01-18	21.18	21.51	20.95	21.23	905600
2005-01-19	21.31	21.35	20.80	20.87	791200
2005-01-20	20.84	21.17	20.57	20.69	1113200
2005-01-21	20.83	21.02	20.60	20.87	2162600
2005-01-24	20.91	21.11	20.79	21.00	2124400
2005-01-25	21.02	21.72	21.02	21.57	2055400
2005-01-26	21.57	21.90	21.36	21.86	1886800
2005-01-27	21.88	21.98	21.54	21.61	1243200
2005-01-28	21.79	21.82	20.89	21.46	3622800
2005-01-31	21.26	22.09	21.26	22.06	1896200
2005-02-01	22.13	22.56	22.07	22.20	1912000
2005-02-02	22.43	23.04	22.38	22.66	2439000
2005-02-03	22.50	22.53	21.98	22.10	3176600
2005-02-04	22.08	22.65	22.08	22.50	1366200
2005-02-07	22.51	22.68	22.21	22.27	1721000
2005-02-08	22.31	22.75	22.25	22.54	1437200
2005-02-09	22.50	22.67	22.13	22.21	1257600
2005-02-10	22.18	22.36	21.88	22.24	1532400
2005-02-11	22.33	23.00	22.31	22.66	1079200
2005-02-14	22.73	22.85	22.48	22.57	843200
2005-02-15	22.51	22.94	22.51	22.73	1163000
2005-02-16	22.63	22.78	22.55	22.73	730000
2005-02-17	22.83	22.89	22.28	22.58	1284600
2005-02-18	22.63	22.67	22.15	22.21	752000
2005-02-22	22.19	22.44	21.73	21.77	1728000
2005-02-23	21.83	22.44	21.79	22.33	1085600
2005-02-24	22.25	22.89	22.24	22.85	1240600
2005-02-25	22.85	22.97	22.74	22.87	841800
2005-02-28	22.98	24.05	22.81	23.60	3167000
2005-03-01	23.65	23.78	23.30	23.50	1093800
2005-03-02	23.47	23.75	23.40	23.65	1321800
2005-03-03	23.70	23.86	23.25	23.37	953800
2005-03-04	23.45	23.66	23.22	23.50	1213400
2005-03-07	23.50	24.36	23.50	24.27	1652400
2005-03-08	24.16	24.32	24.08	24.20	1391200
2005-03-09	24.06	24.28	23.90	24.14	1303200
2005-03-10	24.08	24.38	23.78	24.04	2308200
2005-03-11	24.17	24.45	23.96	24.26	1686000
2005-03-14	24.27	24.67	24.27	24.60	2253600
2005-03-15	24.63	25.03	24.51	24.58	1709800
2005-03-16	24.50	24.64	23.93	24.05	1405000
2005-03-17	24.05	24.58	23.94	24.43	1464000
2005-03-18	24.21	24.35	23.72	23.72	2403600
2005-03-21	23.85	24.18	23.67	23.78	1453400
2005-03-22	23.83	24.08	23.18	23.18	1497200
2005-03-23	23.00	23.00	22.40	22.83	3090000
2005-03-24	22.96	23.26	22.87	23.10	899000
2005-03-28	23.10	23.18	22.11	22.17	2754400
2005-03-29	22.27	22.56	21.41	21.61	3802000
2005-03-30	21.39	22.13	21.39	22.05	2217000
2005-03-31	21.97	22.10	21.75	21.89	1150000
2005-04-01	22.07	22.41	21.58	21.85	1316000
2005-04-04	21.69	21.78	21.21	21.52	2116200
2005-04-05	21.57	21.86	21.47	21.73	1251000
2005-04-06	21.89	22.15	21.68	21.68	1351000
2005-04-07	21.60	21.66	21.12	21.45	2005000
2005-04-08	21.24	21.31	20.75	20.98	2987600
2005-04-11	21.02	21.61	20.81	21.46	4743600
2005-04-12	21.33	22.11	21.19	21.85	2950200
2005-04-13	21.82	21.82	21.10	21.12	3002800
2005-04-14	21.06	21.15	19.79	20.25	5810800
2005-04-15	20.83	20.83	19.81	19.89	6257000
2005-04-18	20.10	20.60	19.69	20.50	3230400
2005-04-19	20.51	21.12	20.51	21.06	2770200
2005-04-20	21.25	21.25	20.57	20.67	2314400
2005-04-21	20.85	21.49	20.78	21.37	4447400
2005-04-22	21.51	21.56	20.67	20.77	2795600
2005-04-25	21.02	21.23	20.75	20.89	1586800
2005-04-26	20.88	20.88	19.88	20.20	3051800
2005-04-27	20.08	20.21	19.54	20.05	3431000
2005-04-28	19.93	19.99	19.30	19.30	2800400
2005-04-29	19.30	19.71	19.05	19.55	3178400
2005-05-02	19.55	20.02	19.55	20.02	2175200
2005-05-03	19.96	20.04	19.52	19.65	1839400
2005-05-04	19.70	20.09	19.49	19.99	2917400
2005-05-05	20.08	20.68	20.00	20.35	2943000
2005-05-06	20.56	20.92	20.45	20.67	2343600
2005-05-09	20.57	20.97	20.56	20.93	1578600
2005-05-10	20.90	21.00	20.64	20.69	1686400
2005-05-11	20.83	20.98	20.40	20.47	2419200
2005-05-12	20.46	20.60	19.09	19.41	4710600
2005-05-13	19.38	19.60	18.84	19.07	2601800
2005-05-16	19.23	19.87	19.23	19.73	2284000
2005-05-17	19.51	20.36	19.49	20.32	2475400
2005-05-18	20.31	20.86	20.31	20.76	2354600
2005-05-19	20.88	20.99	20.76	20.84	1427200
2005-05-20	20.89	20.89	20.47	20.50	1555600
2005-05-23	20.51	21.15	20.49	20.87	1964200
2005-05-24	20.80	21.14	20.38	21.10	2874500
2005-05-25	21.10	21.10	20.45	20.81	2562000
2005-05-26	20.80	21.06	20.72	20.80	1624200
2005-05-27	20.76	20.88	20.49	20.80	1211000
2005-05-31	20.65	20.75	19.93	20.08	1704000
2005-06-01	20.00	20.48	19.68	20.29	2995600
2005-06-02	20.29	20.54	20.03	20.41	1704900
2005-06-03	20.32	20.57	20.25	20.53	1384100
2005-06-06	20.50	20.63	20.29	20.45	1148200
2005-06-07	20.47	20.73	19.79	19.88	1923500
2005-06-08	19.43	19.67	18.18	18.79	5087500
2005-06-09	18.63	19.10	18.55	19.02	1396100
2005-06-10	19.10	19.25	18.82	19.00	1517600
2005-06-13	19.00	19.13	18.71	18.82	1380200
2005-06-14	18.79	18.89	18.66	18.83	1388700
2005-06-15	18.85	19.28	18.76	19.22	1684700
2005-06-16	19.25	19.60	19.10	19.53	1329100
2005-06-17	19.50	20.32	19.47	19.85	2719700
2005-06-20	19.85	19.85	19.35	19.70	1446800
2005-06-21	19.68	20.25	19.66	19.93	1651100
2005-06-22	19.72	19.98	19.41	19.60	1397200
2005-06-23	19.25	19.35	18.85	18.93	2062200
2005-06-24	18.85	19.19	18.61	18.82	1465000
2005-06-27	18.68	18.96	18.54	18.87	1158300
2005-06-28	18.90	19.47	18.90	19.38	1110600
2005-06-29	19.44	19.53	19.22	19.27	947300
2005-06-30	19.35	19.63	19.17	19.23	1179000
2005-07-01	19.20	19.57	18.97	19.55	1264800
2005-07-05	19.50	20.03	19.17	19.96	2012100
2005-07-06	20.03	20.32	19.87	19.90	2091000
2005-07-07	19.70	20.15	19.39	20.13	1310300
2005-07-08	20.02	20.72	19.97	20.56	1444600
2005-07-11	20.43	20.95	20.37	20.63	1285800
2005-07-12	20.67	20.90	20.59	20.64	982200
2005-07-13	20.65	20.80	20.26	20.49	1547500
2005-07-14	20.63	21.11	20.49	20.99	1544200
2005-07-15	20.20	20.25	19.54	20.01	3997000
2005-07-18	19.80	20.00	19.45	19.46	1896100
2005-07-19	19.49	19.49	18.75	18.96	4740100
2005-07-20	19.03	20.57	18.96	20.21	6216800
2005-07-21	20.06	20.25	19.58	19.96	2051600
2005-07-22	20.07	20.24	19.78	20.00	1420700
2005-07-25	19.92	20.04	19.17	19.30	2546500
2005-07-26	19.36	19.41	19.10	19.22	1725800
2005-07-27	19.35	19.52	19.00	19.11	1342900
2005-07-28	19.34	20.01	19.18	19.96	3479600
2005-07-29	19.89	19.94	19.47	19.63	2781000
2005-08-01	19.53	19.91	19.45	19.86	1733500
2005-08-02	19.85	20.11	19.50	20.05	1262900
2005-08-03	19.91	19.96	19.60	19.80	1345600
2005-08-04	19.70	19.78	19.24	19.36	1940200
2005-08-05	19.25	19.49	19.23	19.30	1410800
2005-08-08	19.29	19.56	19.11	19.18	1239400
2005-08-09	19.15	19.38	18.93	19.04	1264700
2005-08-10	18.95	19.43	18.67	18.93	1972500
2005-08-11	18.93	19.38	18.88	19.29	1737200
2005-08-12	19.15	19.46	18.90	19.40	1310000
2005-08-15	19.43	19.43	18.90	19.02	1321700
2005-08-16	18.95	19.10	18.54	18.60	1340600
2005-08-17	18.44	18.96	18.33	18.83	1677900
2005-08-18	18.65	18.82	18.32	18.67	1124400
2005-08-19	18.70	18.77	18.46	18.71	760000
2005-08-22	18.72	18.91	18.24	18.38	1403400
2005-08-23	18.40	18.45	17.74	17.76	1789200
2005-08-24	17.71	18.25	17.38	17.77	2307400
2005-08-25	17.76	18.15	17.62	18.14	1111900
2005-08-26	18.58	18.77	17.94	18.21	2116700
2005-08-29	18.17	18.17	17.86	18.06	1172400
2005-08-30	18.02	18.14	17.82	17.95	1567600
2005-08-31	17.91	18.20	17.39	18.07	2424400
2005-09-01	17.94	18.70	17.70	18.58	1903700
2005-09-02	18.69	19.14	18.35	18.44	1690900
2005-09-06	18.50	18.92	18.50	18.75	2230000
2005-09-07	18.76	18.82	18.47	18.65	1176000
2005-09-08	18.55	18.67	18.36	18.42	1467500
2005-09-09	18.23	18.26	17.81	18.01	2604100
2005-09-12	18.12	18.50	17.98	18.30	1440100
2005-09-13	18.18	18.21	17.92	17.98	1135600
2005-09-14	17.96	18.42	17.96	18.31	1725800
2005-09-15	18.33	18.55	18.17	18.34	1561300
2005-09-16	18.34	18.76	18.34	18.73	2188700
2005-09-19	18.68	18.68	18.30	18.42	643500
2005-09-20	17.91	18.83	17.83	18.16	2328100
2005-09-21	18.21	18.21	17.53	17.66	2493300
2005-09-22	17.55	18.09	17.51	18.05	1930400
2005-09-23	17.99	18.74	17.98	18.67	2286900
2005-09-26	18.68	19.36	18.31	18.47	2172300
2005-09-27	18.61	18.61	18.17	18.52	1001600
2005-09-28	18.52	18.70	18.05	18.19	1378600
2005-09-29	18.21	18.87	17.90	18.83	1879400
2005-09-30	18.83	19.46	18.68	19.01	1804800
2005-10-03	19.06	19.47	18.63	18.88	1879300
2005-10-04	18.77	19.12	18.62	18.76	1088100
2005-10-05	18.69	18.87	18.31	18.36	2019300
2005-10-06	18.67	19.16	18.51	18.82	3187000
2005-10-07	18.93	19.75	18.80	19.53	2497700
2005-10-10	19.41	19.65	19.02	19.46	2257200
2005-10-11	19.44	20.32	19.44	19.83	3694300
2005-10-12	19.71	19.80	18.94	19.08	2466000
2005-10-13	19.05	19.12	18.31	18.86	2198100
2005-10-14	19.60	19.63	18.88	19.06	3102100
2005-10-17	19.10	19.25	18.71	18.99	1530900
2005-10-18	18.95	19.07	18.66	18.78	1846700
2005-10-19	18.86	18.95	18.24	18.93	1790400
2005-10-20	18.80	19.25	18.54	18.65	1112000
2005-10-21	18.68	19.17	18.50	18.94	2481700
2005-10-24	19.05	19.72	19.00	19.68	1867300
2005-10-25	19.63	19.90	19.20	19.46	1046200
2005-10-26	19.39	19.53	19.00	19.01	1267700
2005-10-27	19.00	19.00	18.53	18.68	1494600
2005-10-28	18.82	19.13	18.53	19.10	978800
2005-10-31	19.20	19.48	19.12	19.41	1115700
2005-11-01	19.34	19.90	19.32	19.72	1362400
2005-11-02	19.67	21.11	19.67	21.05	2931000
2005-11-03	21.10	21.45	20.89	21.31	2070300
2005-11-04	21.37	21.38	20.61	20.90	2036100
2005-11-07	21.02	21.57	20.91	21.55	1071300
2005-11-08	21.50	21.96	21.21	21.84	2116000
2005-11-09	21.90	22.16	21.52	22.11	1438700
2005-11-10	22.17	23.07	22.10	22.93	2446800
2005-11-11	22.71	23.24	22.49	22.83	2158100
2005-11-14	22.92	22.93	22.33	22.44	1663900
2005-11-15	23.10	23.31	22.82	22.93	2641800
2005-11-16	23.00	23.23	22.59	22.63	1562100
2005-11-17	22.67	23.05	22.67	22.90	930300
2005-11-18	23.02	23.27	22.81	23.24	737700
2005-11-21	23.22	23.33	22.91	23.16	1211900
2005-11-22	23.05	24.00	22.68	23.85	1663100
2005-11-23	23.94	23.94	23.44	23.69	987600
2005-11-25	23.65	23.85	23.50	23.76	144900
2005-11-28	23.74	23.82	22.90	22.98	916800
2005-11-29	22.95	23.11	22.69	23.03	1222000
2005-11-30	22.91	23.33	22.39	22.39	2893100
2005-12-01	22.50	22.90	22.39	22.52	1242600
2005-12-02	22.48	22.66	22.03	22.56	1062100
2005-12-05	22.44	22.60	21.73	22.11	1639100
2005-12-06	22.27	22.53	22.16	22.27	864700
2005-12-07	22.15	22.35	21.91	22.04	563200
2005-12-08	21.91	22.10	21.49	21.76	1532800
2005-12-09	21.61	22.05	21.61	21.98	891700
2005-12-12	22.00	22.10	21.55	21.97	796200
2005-12-13	22.06	22.09	21.72	22.07	826700
2005-12-14	22.00	23.06	22.00	23.01	1847400
2005-12-15	22.88	23.16	22.67	22.93	892000
2005-12-16	22.92	23.23	22.85	23.22	1179000
2005-12-19	23.20	23.27	22.68	22.79	673600
2005-12-20	22.78	23.06	22.37	22.58	707700
2005-12-21	22.64	23.45	22.64	23.29	1904800
2005-12-22	23.28	23.45	22.98	23.23	829700
2005-12-23	23.12	23.45	23.03	23.31	574800
2005-12-27	23.36	23.44	22.80	23.00	555400
2005-12-28	23.09	23.09	22.48	22.83	496100
2005-12-29	22.93	23.10	22.51	22.81	504600
2005-12-30	22.73	22.87	22.27	22.64	639200
2006-01-03	22.64	22.94	21.75	22.73	1723700
2006-01-04	22.75	23.11	22.57	22.66	996100
2006-01-05	22.50	22.73	22.28	22.60	976200
2006-01-06	22.87	23.08	22.35	22.57	1928100
2006-01-09	22.40	22.79	22.40	22.71	1555100
2006-01-10	22.50	22.80	22.35	22.69	994600
2006-01-11	22.75	22.95	22.54	22.95	677200
2006-01-12	22.84	23.28	22.63	23.19	1214000
2006-01-13	23.08	23.31	22.92	22.98	707900
2006-01-17	22.85	22.96	22.33	22.50	1135300
2006-01-18	22.51	22.74	22.12	22.47	2303100
2006-01-19	22.50	23.08	22.47	22.88	1952700
2006-01-20	22.84	23.13	22.06	22.06	1161700
2006-01-23	22.06	22.40	21.38	22.32	1605800
2006-01-24	22.96	22.99	22.06	22.66	1615400
2006-01-25	22.65	22.70	22.04	22.24	1521300
2006-01-26	22.39	22.79	22.27	22.67	1362800
2006-01-27	22.68	22.91	22.30	22.70	1303500
2006-01-30	23.75	24.42	23.15	23.95	3820400
2006-01-31	24.04	24.10	23.46	23.80	1230400
2006-02-01	23.56	23.80	23.30	23.34	1251300
2006-02-02	23.23	23.90	23.19	23.27	919700
2006-02-03	23.25	23.43	22.83	23.25	578900
2006-02-06	23.26	23.66	23.26	23.65	646800
2006-02-07	23.67	23.84	23.21	23.35	1345400
2006-02-08	23.35	23.85	23.09	23.77	1150400
2006-02-09	23.83	24.24	23.66	23.92	897300
2006-02-10	24.00	24.62	23.56	24.59	1790600
2006-02-13	24.92	25.21	24.61	24.69	2315500
2006-02-14	24.95	25.58	24.36	25.46	2142700
2006-02-15	25.84	25.84	25.09	25.74	2107500
2006-02-16	25.86	25.90	24.88	24.92	2196300
2006-02-17	25.01	25.01	24.30	24.86	1461800
2006-02-21	24.94	24.94	24.34	24.59	1190700
2006-02-22	24.71	24.83	24.31	24.62	746800
2006-02-23	24.62	24.98	24.47	24.55	1065300
2006-02-24	24.55	24.59	23.73	23.90	2330400
2006-02-27	23.99	24.29	23.81	24.18	1350000
2006-02-28	24.18	24.20	23.57	23.66	1435000
2006-03-01	23.80	24.10	23.68	23.97	1043600
2006-03-02	23.85	24.05	23.57	23.68	1274900
2006-03-03	23.66	24.15	23.64	23.82	999600
2006-03-06	23.82	23.85	22.23	23.10	2763400
2006-03-07	22.95	23.09	22.74	22.97	1090700
2006-03-08	22.88	23.11	22.50	22.88	1689900
2006-03-09	22.90	23.51	22.85	23.39	1001100
2006-03-10	23.47	24.12	23.32	23.87	1586300
2006-03-13	24.01	24.14	23.63	23.64	1465500
2006-03-14	23.57	23.62	23.26	23.45	1077800
2006-03-15	23.56	23.86	23.43	23.55	2180900
2006-03-16	23.55	23.55	22.72	22.85	1939500
2006-03-17	22.84	22.96	22.12	22.62	1918400
2006-03-20	22.68	23.15	22.68	22.99	1008900
2006-03-21	23.01	23.34	22.91	23.20	1589300
2006-03-22	23.24	23.31	22.80	23.03	2111400
2006-03-23	22.70	22.70	21.77	22.04	4832800
2006-03-24	22.00	22.50	22.00	22.10	2156100
2006-03-27	22.13	22.61	21.92	22.10	1853500
2006-03-28	22.15	22.52	21.88	22.24	1971800
2006-03-29	22.21	22.40	21.69	22.00	3270600
2006-03-30	21.89	22.00	21.65	21.70	2243900
2006-03-31	21.70	21.83	21.33	21.54	1914200
2006-04-03	21.69	22.19	21.65	22.00	1514300
2006-04-04	22.01	22.38	21.88	22.21	1214600
2006-04-05	22.16	22.74	22.16	22.69	1065500
2006-04-06	22.75	22.93	22.42	22.85	1498900
2006-04-07	22.98	23.10	22.46	22.66	1056700
2006-04-10	22.66	22.67	22.18	22.45	1480400
2006-04-11	22.42	22.42	21.54	21.71	1930300
2006-04-12	21.63	21.81	21.33	21.66	2118700
2006-04-13	21.74	21.85	21.41	21.50	915100
2006-04-17	21.62	23.02	21.61	22.88	3102100
2006-04-18	22.94	23.50	22.93	23.04	2163400
2006-04-19	23.18	23.20	22.79	22.90	2136100
2006-04-20	23.55	24.24	23.34	23.71	3130000
2006-04-21	23.84	23.87	23.26	23.39	1361100
2006-04-24	23.35	24.06	23.10	23.98	1926200
2006-04-25	24.13	24.33	23.75	24.30	2080000
2006-04-26	24.44	24.51	23.89	23.97	1828100
2006-04-27	23.92	23.94	23.64	23.83	1351800
2006-04-28	23.83	24.01	23.51	23.83	1070900
2006-05-01	23.90	24.19	23.70	24.07	1329300
2006-05-02	24.02	24.21	23.69	24.14	995800
2006-05-03	24.23	24.75	24.16	24.52	1212700
2006-05-04	24.50	25.55	24.50	25.42	1513700
2006-05-05	25.65	25.81	25.36	25.72	910700
2006-05-08	25.71	25.81	25.55	25.72	647000
2006-05-09	25.68	25.84	25.49	25.84	722800
2006-05-10	25.73	25.85	25.13	25.39	1855300
2006-05-11	25.37	25.37	25.02	25.21	1267800
2006-05-12	25.18	25.20	24.50	25.00	1869500
2006-05-15	24.90	25.32	24.80	25.31	1413800
2006-05-16	25.31	25.34	24.58	24.65	2044200
2006-05-17	24.58	24.61	23.80	23.98	1824700
2006-05-18	24.11	24.70	24.07	24.48	2171900
2006-05-19	24.63	24.85	24.08	24.39	1482300
2006-05-22	24.06	24.72	23.88	24.42	1360800
2006-05-23	24.60	25.11	23.91	23.93	1579900
2006-05-24	23.73	24.33	23.50	24.03	1801300
2006-05-25	24.18	24.79	24.10	24.45	822500
2006-05-26	24.50	24.73	24.35	24.62	646000
2006-05-30	24.62	24.62	23.65	23.73	903200
2006-05-31	23.73	24.49	23.73	24.47	986400
2006-06-01	24.29	25.05	23.97	25.03	1323800
2006-06-02	25.30	25.43	24.79	24.93	975700
2006-06-05	24.83	25.00	23.94	23.99	947700
2006-06-06	23.96	24.27	23.41	24.20	1233200
2006-06-07	24.90	25.25	24.06	24.06	1688700
2006-06-08	23.91	24.55	23.39	24.35	2621800
2006-06-09	24.56	24.80	24.39	24.46	809500
2006-06-12	24.40	24.89	23.81	23.84	1083900
2006-06-13	23.85	23.91	23.40	23.49	1278200
2006-06-14	23.66	23.72	23.11	23.32	1697300
2006-06-15	23.33	24.27	23.33	23.97	1982000
2006-06-16	24.00	24.15	23.74	24.03	928400
2006-06-19	24.20	24.24	23.33	23.60	1479900
2006-06-20	23.55	24.01	23.47	23.82	1188600
2006-06-21	23.94	24.79	23.84	24.48	941800
2006-06-22	24.46	24.72	24.07	24.47	703800
2006-06-23	24.32	25.50	24.23	25.31	1122300
2006-06-26	25.41	25.46	24.68	24.92	1174100
2006-06-27	24.97	25.26	24.36	24.44	1175000
2006-06-28	24.56	24.56	23.50	24.12	1516400
2006-06-29	24.12	24.94	24.12	24.92	1264100
2006-06-30	25.07	25.14	24.64	24.91	1369600
2006-07-03	25.07	25.54	24.91	25.53	530000
2006-07-05	25.42	25.69	24.95	25.52	1278200
2006-07-06	25.45	25.80	24.95	25.09	1395600
2006-07-07	25.06	25.20	24.64	25.03	909280
2006-07-10	25.13	25.27	24.77	24.95	891183
2006-07-11	24.93	25.40	24.62	25.28	1912221
2006-07-12	25.26	25.68	25.17	25.29	1551286
2006-07-13	25.24	25.25	23.72	23.84	1731649
2006-07-14	23.87	24.11	23.05	23.99	1669374
2006-07-17	23.90	24.07	22.97	23.05	1745044
2006-07-18	22.22	23.20	21.63	22.81	5067675
2006-07-19	21.71	22.35	21.58	22.22	4196037
2006-07-20	22.14	22.26	20.87	20.96	3251844
2006-07-21	20.89	21.61	20.24	21.42	3202264
2006-07-24	21.48	22.08	21.48	21.81	1969583
2006-07-25	21.75	21.85	21.18	21.68	2060838
2006-07-26	21.65	21.65	20.64	20.82	3148732
2006-07-27	20.82	20.95	20.34	20.51	2319869
2006-07-28	20.66	21.00	20.56	20.82	1505475
2006-07-31	20.75	20.95	20.26	20.57	1240973
2006-08-01	20.44	20.62	20.15	20.37	1483929
2006-08-02	20.40	20.89	20.35	20.79	1580723
2006-08-03	20.69	21.42	20.43	21.16	1299387
2006-08-04	21.38	22.02	20.82	21.09	1303405
2006-08-07	20.97	21.09	20.46	20.65	867923
2006-08-08	20.60	20.83	20.19	20.26	957787
2006-08-09	20.40	20.52	19.50	19.55	2918755
2006-08-10	19.50	19.99	19.36	19.59	1751307
2006-08-11	19.51	19.60	18.93	19.16	1339861
2006-08-14	19.35	19.90	19.24	19.41	1139901
2006-08-15	19.67	20.43	19.55	20.38	1843099
2006-08-16	20.50	21.05	20.45	20.96	2141647
2006-08-17	20.90	21.08	20.69	20.93	1347557
2006-08-18	20.79	20.92	20.35	20.57	814655
2006-08-21	20.42	20.48	19.85	20.01	1839565
2006-08-22	19.94	20.20	19.81	19.93	1761623
2006-08-23	19.87	19.96	19.50	19.57	1864729
2006-08-24	19.58	19.72	19.09	19.31	2139463
2006-08-25	19.30	19.54	19.14	19.41	1391475
2006-08-28	19.47	20.29	19.30	19.82	2364504
2006-08-29	19.89	19.96	19.39	19.91	1564778
2006-08-30	19.85	19.98	19.49	19.65	1802202
2006-08-31	19.66	19.90	19.44	19.65	1541107
2006-09-01	19.69	19.80	19.51	19.68	1231672
2006-09-05	19.12	19.63	19.07	19.31	2148315
2006-09-06	19.12	19.39	18.87	19.07	2058046
2006-09-07	19.04	19.48	18.99	19.31	1597219
2006-09-08	19.39	19.53	19.10	19.11	935722
2006-09-11	19.00	19.30	18.77	19.29	2795068
2006-09-12	19.38	20.28	19.32	20.26	2430365
2006-09-13	20.10	20.53	19.99	20.42	2142405
2006-09-14	20.40	20.40	19.95	20.04	2756276
2006-09-15	20.14	20.21	19.41	19.46	4277533
2006-09-18	19.48	19.82	19.17	19.58	1478997
2006-09-19	19.51	19.96	19.38	19.70	2661891
2006-09-20	19.84	20.40	19.70	19.88	2138046
2006-09-21	20.00	20.20	19.68	19.75	2075788
2006-09-22	19.68	19.84	19.28	19.60	1221813
2006-09-25	19.55	19.66	19.28	19.51	1863124
2006-09-26	19.48	20.10	19.45	20.05	1592584
2006-09-27	20.00	20.28	19.86	20.27	2434268
2006-09-28	20.31	20.51	20.07	20.39	2183316
2006-09-29	20.20	20.94	19.83	20.77	4797170
2006-10-02	20.63	20.68	20.32	20.32	1619778
2006-10-03	20.22	21.30	20.11	21.14	3078091
2006-10-04	21.10	21.93	20.91	21.58	3044712
2006-10-05	21.50	21.65	21.35	21.60	2288886
2006-10-06	21.55	21.80	21.20	21.63	1567213
2006-10-09	21.63	22.07	21.27	21.93	1381788
2006-10-10	22.33	23.22	22.04	22.21	3431414
2006-10-11	22.21	22.35	21.80	22.24	1578298
2006-10-12	22.27	22.81	22.27	22.65	1607296
2006-10-13	22.65	22.94	21.84	22.11	4534016
2006-10-16	22.20	22.64	22.09	22.59	3323294
2006-10-17	22.18	22.24	21.61	21.80	3796600
2006-10-18	21.78	22.10	20.97	21.40	3296800
2006-10-19	21.23	21.93	21.23	21.70	1584768
2006-10-20	21.80	21.80	21.22	21.49	1160683
2006-10-23	21.37	21.86	20.86	21.52	2033186
2006-10-24	21.35	21.83	21.10	21.83	2317626
2006-10-25	21.74	22.05	21.54	21.81	1891160
2006-10-26	21.85	21.95	21.38	21.64	1671588
2006-10-27	21.50	21.76	21.27	21.40	1581794
2006-10-30	21.35	21.98	21.21	21.90	1803894
2006-10-31	21.97	22.38	21.49	21.64	1892535
2006-11-01	21.71	22.07	21.34	21.39	1346190
2006-11-02	21.28	21.37	20.74	21.07	1488185
2006-11-03	21.12	21.36	20.88	21.00	1169370
2006-11-06	21.90	22.14	21.38	21.74	4094420
2006-11-07	21.66	21.76	21.48	21.63	1648487
2006-11-08	21.62	21.83	21.34	21.83	1940466
2006-11-09	21.83	21.83	21.45	21.56	1672187
2006-11-10	21.64	22.39	21.46	22.34	2427338
2006-11-13	22.39	22.48	22.15	22.34	1128436
2006-11-14	22.31	22.47	22.05	22.45	1026571
2006-11-15	22.37	22.65	22.22	22.34	2200379
2006-11-16	22.50	22.71	22.21	22.50	1486900
2006-11-17	22.59	22.59	22.07	22.19	1403329
2006-11-20	22.16	22.16	21.69	21.84	1634699
2006-11-21	21.79	21.93	21.55	21.63	1470006
2006-11-22	21.52	21.87	21.43	21.69	1061062
2006-11-24	21.58	21.69	21.46	21.69	379161
2006-11-27	21.75	22.08	21.70	21.83	1513448
2006-11-28	21.84	21.85	21.55	21.73	1349385
2006-11-29	21.77	21.82	21.54	21.74	1489691
2006-11-30	21.69	21.99	21.57	21.87	1287287
2006-12-01	21.95	22.01	21.33	21.50	1608407
2006-12-04	21.59	21.59	21.04	21.24	2484601
2006-12-05	21.25	21.61	21.10	21.46	1522033
2006-12-06	21.49	21.63	21.32	21.44	716001
2006-12-07	21.40	22.25	21.18	22.06	3804357
2006-12-08	21.98	22.57	21.93	22.15	1956909
2006-12-11	22.11	22.20	21.89	21.95	1417947
2006-12-12	22.05	22.06	21.42	21.55	1881830
2006-12-13	21.65	21.72	20.88	21.01	3340547
2006-12-14	20.92	21.52	20.82	21.30	2135116
2006-12-15	21.03	21.93	20.98	21.49	2617213
2006-12-18	21.50	21.57	21.00	21.28	1666023
2006-12-19	21.18	21.33	20.97	21.19	1374024
2006-12-20	21.15	21.29	20.91	21.18	2067294
2006-12-21	21.18	21.24	20.90	20.96	1277925
2006-12-22	20.94	20.99	20.62	20.76	1006403
2006-12-26	20.69	21.01	20.60	21.00	547686
2006-12-27	21.07	21.36	20.94	21.18	668890
2006-12-28	21.13	21.15	20.90	20.96	1091418
2006-12-29	20.87	21.01	20.65	20.77	1166488
2007-01-03	21.68	22.80	21.55	22.42	4279412
2007-01-04	22.33	23.26	22.33	23.15	2842679
2007-01-05	23.00	23.13	22.49	22.67	1905349
2007-01-08	22.75	22.94	22.47	22.78	1522223
2007-01-09	22.81	23.54	22.78	23.43	2159972
2007-01-10	23.43	23.43	23.06	23.20	1345635
2007-01-11	23.25	23.53	22.87	22.96	2564653
2007-01-12	23.03	23.61	22.97	23.61	1541570
2007-01-16	23.71	23.95	23.48	23.84	1060887
2007-01-17	23.85	24.03	23.69	23.88	1277499
2007-01-18	23.81	23.93	23.76	23.88	2033091
2007-01-19	24.01	24.18	23.81	24.01	1240343
2007-01-22	24.43	25.09	24.10	24.35	2510659
2007-01-23	24.00	24.28	23.53	23.98	1718635
2007-01-24	23.99	24.38	23.71	24.16	2123745
2007-01-25	24.10	24.10	23.50	23.55	1630011
2007-01-26	23.58	23.67	23.00	23.35	1472266
2007-01-29	23.30	24.16	23.15	23.89	4389340
2007-01-30	23.91	24.58	23.90	24.55	3359050
2007-01-31	24.51	25.24	24.25	25.13	3388457
2007-02-01	25.22	25.60	24.95	25.30	2373431
2007-02-02	25.15	25.23	24.84	25.04	3121330
2007-02-05	25.10	25.10	24.66	24.72	1788699
2007-02-06	24.79	25.13	24.75	25.08	2073196
2007-02-07	25.02	25.42	25.02	25.39	2381032
2007-02-08	25.26	25.60	25.20	25.53	2895888
2007-02-09	25.56	25.60	25.20	25.37	1657426
2007-02-12	25.22	25.82	25.22	25.80	2201282
2007-02-13	25.90	26.68	25.63	26.65	4186335
2007-02-14	26.69	26.74	26.14	26.55	3104796
2007-02-15	26.50	26.92	26.39	26.90	2246851
2007-02-16	26.96	26.96	26.57	26.72	1416115
2007-02-20	26.65	27.37	26.47	27.31	2509768
2007-02-21	27.15	27.71	26.91	27.56	2267588
2007-02-22	27.60	28.14	27.42	27.86	2241401
2007-02-23	27.85	28.13	27.47	28.07	2169939
2007-02-26	28.08	28.08	26.99	27.12	2308336
2007-02-27	26.84	26.94	26.15	26.25	2561833
2007-02-28	26.25	26.71	25.83	26.56	2209494
2007-03-01	26.28	26.81	25.80	26.39	2015867
2007-03-02	26.30	26.40	25.80	25.81	1868780
2007-03-05	25.72	25.75	25.21	25.31	1869522
2007-03-06	25.40	25.79	25.17	25.45	2491040
2007-03-07	25.45	26.17	25.35	26.06	2049513
2007-03-08	26.35	26.36	25.80	25.88	1337672
2007-03-09	26.11	26.45	26.05	26.44	1589829
2007-03-12	26.34	26.71	26.33	26.60	1378248
2007-03-13	26.50	26.57	25.52	25.68	1602168
2007-03-14	25.51	25.57	24.64	25.28	2104694
2007-03-15	25.04	25.78	25.04	25.73	2157129
2007-03-16	25.73	25.87	25.37	25.49	1146217
2007-03-19	25.52	25.80	25.33	25.79	1022387
2007-03-20	25.86	26.34	25.61	26.34	1332016
2007-03-21	26.27	26.51	25.80	26.49	1187680
2007-03-22	26.60	27.43	26.27	27.38	3666837
2007-03-23	27.44	27.91	27.40	27.51	2123436
2007-03-26	27.49	27.63	26.97	27.43	2337545
2007-03-27	27.25	27.30	26.52	26.71	2053605
2007-03-28	26.51	26.60	26.13	26.43	1172384
2007-03-29	26.62	26.62	26.00	26.28	1717324
2007-03-30	26.24	26.59	26.10	26.24	834754
2007-04-02	26.36	27.70	26.34	27.60	4099704
2007-04-03	27.71	28.12	27.62	27.65	2236225
2007-04-04	27.57	27.83	27.48	27.77	1519566
2007-04-05	27.70	27.99	27.51	27.93	1391191
2007-04-09	28.07	28.84	28.04	28.26	1086476
2007-04-10	28.11	28.35	28.01	28.12	737275
2007-04-11	28.06	28.25	27.79	27.94	1222286
2007-04-12	27.92	28.49	27.35	28.49	1596690
2007-04-13	27.58	28.00	27.58	27.84	2020337
2007-04-16	27.95	29.01	27.75	28.79	3691328
2007-04-17	29.03	29.39	28.30	28.68	3046475
2007-04-18	28.63	29.05	28.21	28.39	2482944
2007-04-19	28.13	28.39	27.84	27.99	3126084
2007-04-20	28.13	28.45	27.75	28.20	2514790
2007-04-23	28.26	28.40	28.07	28.27	1485393
2007-04-24	28.20	28.31	27.76	28.03	1587254
2007-04-25	28.27	28.88	28.22	28.45	2283689
2007-04-26	28.49	28.55	27.86	28.09	1890122
2007-04-27	27.84	27.87	27.43	27.67	1372189
2007-04-30	27.63	27.80	27.00	27.06	2071260
2007-05-01	27.03	27.23	26.55	27.07	2067142
2007-05-02	27.10	27.87	26.91	27.23	4673979
2007-05-03	27.95	29.07	27.83	28.73	4995725
2007-05-04	27.99	28.42	27.81	28.23	2323341
2007-05-07	28.30	28.41	28.11	28.35	1713576
2007-05-08	28.26	29.19	28.18	28.97	2104573
2007-05-09	28.91	29.21	28.77	29.03	1679198
2007-05-10	28.90	29.18	28.34	28.43	1931514
2007-05-11	28.50	28.91	28.08	28.71	1608597
2007-05-14	28.78	28.88	28.12	28.32	1946558
2007-05-15	28.24	29.14	28.22	28.50	2469080
2007-05-16	28.44	29.09	28.20	29.04	1498509
2007-05-17	28.94	29.27	28.65	28.91	1577996
2007-05-18	29.05	29.16	28.66	29.03	1100580
2007-05-21	28.97	29.62	28.90	29.15	1467109
2007-05-22	29.23	29.29	28.90	29.21	1115890
2007-05-23	29.21	29.49	28.82	28.97	2091735
2007-05-24	29.06	29.28	28.31	28.37	843752
2007-05-25	28.43	28.82	28.37	28.69	607181
2007-05-29	28.74	29.09	28.70	28.84	1123739
2007-05-30	28.64	29.17	28.51	29.17	841487
2007-05-31	29.24	29.42	29.00	29.14	1200560
2007-06-01	28.81	29.36	28.38	29.32	1989594
2007-06-04	29.30	29.31	29.01	29.13	1102399
2007-06-05	29.12	29.60	28.88	29.48	1088093
2007-06-06	29.39	29.47	28.66	29.00	1056178
2007-06-07	28.96	29.03	28.42	28.45	973767
2007-06-08	28.48	28.81	28.30	28.72	1077669
2007-06-11	28.60	28.89	28.32	28.67	857926
2007-06-12	28.59	28.68	27.93	27.97	1560190
2007-06-13	27.99	28.64	27.78	28.50	1364495
2007-06-14	28.60	29.47	28.49	29.38	1236140
2007-06-15	29.64	29.90	29.50	29.54	1361195
2007-06-18	29.72	29.75	28.97	29.17	651634
2007-06-19	28.99	29.13	28.72	28.86	671197
2007-06-20	28.98	29.07	28.25	28.30	1017900
2007-06-21	28.38	28.57	27.90	28.49	779051
2007-06-22	28.30	28.40	27.96	28.07	1201296
2007-06-25	28.26	28.92	28.22	28.41	823165
2007-06-26	28.49	28.63	28.09	28.12	550814
2007-06-27	28.85	29.44	28.48	29.38	2138776
2007-06-28	29.23	29.82	29.15	29.73	1346999
2007-06-29	29.86	29.86	28.98	29.32	1349021
2007-07-02	29.38	30.46	29.32	30.36	1524705
2007-07-03	30.50	31.15	30.48	30.76	868873
2007-07-05	30.78	30.78	30.15	30.50	1229107
2007-07-06	30.54	30.75	30.44	30.70	761840
2007-07-09	30.78	31.25	30.65	30.67	1220590
2007-07-10	30.63	30.64	30.09	30.12	1294860
2007-07-11	30.06	30.88	30.02	30.87	1278593
2007-07-12	31.04	31.70	31.04	31.55	1425199
2007-07-13	31.60	31.94	31.46	31.65	2424100
2007-07-16	31.56	31.57	30.62	30.98	1664748
2007-07-17	30.73	30.75	29.90	30.40	2593789
2007-07-18	30.06	30.55	29.59	29.74	1915880
2007-07-19	30.00	30.15	29.81	29.86	1432747
2007-07-20	29.80	29.89	29.41	29.74	2365748
2007-07-23	29.81	29.81	28.52	28.87	2034910
2007-07-24	28.55	28.84	28.23	28.32	1555026
2007-07-25	28.50	28.65	27.86	28.26	1801996
2007-07-26	27.84	28.17	27.35	27.68	2271595
2007-07-27	27.54	28.10	27.30	27.70	2079273
2007-07-30	27.74	28.32	27.65	28.06	1409365
2007-07-31	28.18	28.54	27.91	27.93	1437453
2007-08-01	27.82	28.18	27.31	28.05	1608892
2007-08-02	28.15	28.50	27.66	27.90	1627097
2007-08-03	27.82	27.88	26.46	26.55	2174762
2007-08-06	26.65	26.91	25.97	26.88	2671123
2007-08-07	26.70	28.00	26.68	27.93	3971586
2007-08-08	27.94	29.20	27.50	28.99	3397235
2007-08-09	28.60	29.48	27.55	27.75	3578699
2007-08-10	27.33	27.89	27.06	27.43	2370210
2007-08-13	27.70	28.32	27.51	28.22	1363773
2007-08-14	28.27	28.36	27.08	27.39	1193627
2007-08-15	27.12	28.16	26.84	26.96	1699634
2007-08-16	26.80	27.19	25.40	27.13	1754812
2007-08-17	27.64	28.71	27.35	28.31	1356689
2007-08-20	28.90	29.21	28.21	28.71	1450689
2007-08-21	28.54	28.74	28.19	28.61	1104045
2007-08-22	28.72	29.46	28.69	29.17	904466
2007-08-23	29.32	29.40	28.75	28.86	1234406
2007-08-24	28.82	29.23	28.50	29.03	1113664
2007-08-27	29.05	29.11	28.72	28.94	991430
2007-08-28	28.92	29.01	27.95	27.99	1265952
2007-08-29	28.22	28.74	28.12	28.42	1068729
2007-08-30	28.35	28.94	28.08	28.23	1462075
2007-08-31	28.67	28.91	28.19	28.77	1255327
2007-09-04	28.65	29.00	28.38	28.77	1395543
2007-09-05	28.43	28.57	27.90	27.99	990485
2007-09-06	28.01	28.12	27.67	27.92	675183
2007-09-07	27.67	27.68	26.93	26.98	1466670
2007-09-10	27.05	27.20	26.07	26.64	1303275
2007-09-11	26.74	27.58	26.66	27.39	1595023
2007-09-12	27.36	27.41	26.99	27.07	1090950
2007-09-13	27.12	27.39	27.00	27.11	1851342
2007-09-14	27.03	27.81	27.00	27.68	1926958
2007-09-17	27.55	27.55	27.11	27.15	755078
2007-09-18	27.28	28.77	26.97	28.71	1605939
2007-09-19	28.83	29.05	27.93	28.09	1681278
2007-09-20	28.00	28.00	26.76	26.85	2624038
2007-09-21	26.91	27.05	26.10	26.35	3301389
2007-09-24	26.32	26.64	25.54	25.78	1627096
2007-09-25	25.60	26.28	25.42	26.19	2401250
2007-09-26	26.18	26.19	25.76	25.99	1059276
2007-09-27	26.16	27.25	25.82	26.10	753229
2007-09-28	26.07	26.39	26.03	26.30	1274763
2007-10-01	26.29	26.76	26.26	26.62	1393383
2007-10-02	26.53	27.00	26.53	26.94	1285227
2007-10-03	26.89	26.91	26.05	26.31	2218623
2007-10-04	26.40	26.40	25.49	25.74	2624973
2007-10-05	26.56	27.46	26.49	27.07	1845523
2007-10-08	26.80	27.13	26.00	26.27	1480774
2007-10-09	26.46	26.83	25.97	26.75	1688614
2007-10-10	26.65	27.20	26.55	26.93	1905011
2007-10-11	27.50	27.70	26.75	27.09	1925534
2007-10-12	26.86	28.03	26.36	27.96	3489730
2007-10-15	27.75	27.75	27.15	27.32	2928186
2007-10-16	27.20	27.39	26.69	26.90	2294278
2007-10-17	27.05	27.33	26.71	26.99	1962948
2007-10-18	26.75	26.98	26.65	26.76	1686708
2007-10-19	26.65	27.27	26.51	27.11	2391847
2007-10-22	26.80	27.77	26.77	27.45	1760178
2007-10-23	27.62	28.62	27.44	28.57	2257005
2007-10-24	28.34	28.65	27.27	27.93	1724769
2007-10-25	27.96	28.17	27.37	27.93	951417
2007-10-26	28.12	28.14	27.42	27.89	1073790
2007-10-29	28.04	28.13	27.23	27.67	849312
2007-10-30	27.49	27.57	27.10	27.11	1276232
2007-10-31	27.29	27.86	27.06	27.72	1666576
2007-11-01	27.35	27.70	26.88	26.96	1291896
2007-11-02	27.10	27.32	26.56	26.98	1856973
2007-11-05	26.63	27.20	26.60	26.96	1800245
2007-11-06	27.00	27.13	26.64	27.06	1152899
2007-11-07	26.56	26.71	26.05	26.05	2668885
2007-11-08	26.17	26.71	25.57	26.29	1608190
2007-11-09	25.75	26.43	25.46	26.10	1212402
2007-11-12	26.13	26.53	25.81	25.88	1239882
2007-11-13	26.10	27.00	25.99	26.85	1313036
2007-11-14	27.01	27.47	26.57	26.68	956847
2007-11-15	26.59	26.85	26.13	26.47	2056648
2007-11-16	26.00	26.22	25.33	25.78	3378307
2007-11-19	25.64	25.73	25.06	25.34	1728296
2007-11-20	25.28	25.64	24.42	25.00	1708589
2007-11-21	24.41	24.62	24.18	24.35	3357875
2007-11-23	24.55	24.74	23.89	24.31	1137739
2007-11-26	24.35	24.92	23.96	24.13	1833854
2007-11-27	24.19	24.69	23.60	24.52	3012644
2007-11-28	24.76	26.40	24.51	26.03	2435360
2007-11-29	25.93	26.19	25.29	25.55	1418061
2007-11-30	25.95	26.37	25.86	26.29	1174265
2007-12-03	26.24	26.47	25.84	25.87	1255076
2007-12-04	25.61	26.17	25.36	26.01	1382811
2007-12-05	26.25	26.84	26.14	26.66	1665927
2007-12-06	26.68	27.50	26.58	27.50	1836707
2007-12-07	27.55	28.42	26.96	28.10	1402293
2007-12-10	28.16	28.86	27.80	28.70	1937619
2007-12-11	28.83	28.83	27.82	27.93	2284317
2007-12-12	28.34	29.03	27.48	27.83	2229446
2007-12-13	27.70	28.75	27.26	28.63	1622418
2007-12-14	28.23	28.35	27.10	27.26	1612907
2007-12-17	27.11	27.89	26.75	27.48	1391217
2007-12-18	27.77	27.82	27.22	27.40	1449351
2007-12-19	27.29	27.37	26.81	27.06	1339709
2007-12-20	27.15	27.75	26.99	27.73	1461076
2007-12-21	28.22	28.43	27.46	27.59	1486339
2007-12-24	27.83	28.13	27.45	28.13	459357
2007-12-26	27.90	28.25	27.57	28.16	673636
2007-12-27	28.18	28.24	27.64	27.71	688322
2007-12-28	27.65	28.13	27.57	28.11	894973
2007-12-31	28.02	28.11	27.29	27.55	677962
2008-01-02	27.33	27.64	25.94	26.03	2576496
2008-01-03	26.10	26.25	24.93	25.05	3180370
2008-01-04	24.64	24.71	24.04	24.25	4108836
2008-01-07	24.56	25.91	24.50	25.22	3171007
2008-01-08	25.12	25.43	23.80	23.80	2313854
2008-01-09	23.73	24.32	23.28	23.72	2951350
2008-01-10	23.50	25.43	23.50	25.13	2546291
2008-01-11	24.87	25.09	24.11	24.56	2968225
2008-01-14	24.80	25.58	24.51	25.52	2064404
2008-01-15	25.25	25.50	24.78	24.98	2464472
2008-01-16	24.89	25.78	24.55	25.63	2571030
2008-01-17	25.72	26.38	24.77	25.00	2610400
2008-01-18	25.10	25.73	24.87	25.59	2718555
2008-01-22	24.36	26.28	24.10	25.71	2665910
2008-01-23	25.03	28.41	25.03	27.94	4076262
2008-01-24	28.20	28.20	27.50	27.78	2616187
2008-01-25	28.03	28.72	27.63	27.75	3020040
2008-01-28	26.90	28.05	26.90	27.90	2804385
2008-01-29	28.03	28.65	27.95	28.46	1580724
2008-01-30	30.60	30.80	29.36	29.55	8367407
2008-01-31	29.30	31.86	29.29	31.10	5122925
2008-02-01	30.76	31.46	30.60	30.90	3691862
2008-02-04	30.77	31.04	30.19	30.21	2606035
2008-02-05	29.90	30.86	29.47	30.17	3298040
2008-02-06	30.30	30.52	29.63	29.77	2588264
2008-02-07	29.65	30.67	29.61	30.18	2389551
2008-02-08	30.05	30.50	29.49	29.88	2207889
2008-02-11	29.85	30.30	29.67	30.19	1372670
2008-02-12	30.41	30.66	30.19	30.34	1981323
2008-02-13	29.85	30.24	29.32	29.69	2412574
2008-02-14	30.14	30.26	29.64	29.84	1910807
2008-02-15	30.43	30.43	29.12	29.47	1698203
2008-02-19	29.84	29.99	28.95	29.47	1659339
2008-02-20	29.24	29.44	28.33	29.03	3912561
2008-02-21	29.20	29.64	28.50	28.55	2084129
2008-02-22	28.81	29.00	27.89	28.59	3332911
2008-02-25	28.51	29.11	28.33	28.99	1517542
2008-02-26	28.95	29.50	28.53	29.35	2426015
2008-02-27	29.11	29.50	28.20	28.67	4183666
2008-02-28	28.51	28.60	27.88	27.96	2661455
2008-02-29	27.80	28.15	27.28	27.37	2637035
2008-03-03	27.50	28.33	27.05	28.18	2124618
2008-03-04	27.71	28.39	27.31	28.28	3135272
2008-03-05	28.35	29.40	28.31	29.01	2643688
2008-03-06	28.96	29.13	28.18	28.23	2644825
2008-03-07	28.08	28.97	28.00	28.60	2397690
2008-03-10	28.61	28.87	26.94	26.96	3288201
2008-03-11	27.78	29.50	27.68	29.45	3738287
2008-03-12	29.37	29.67	28.59	28.62	2291158
2008-03-13	28.10	29.77	27.82	29.25	2995545
2008-03-14	29.75	30.00	29.24	29.59	3260070
2008-03-17	28.90	29.65	28.63	29.10	1927353
2008-03-18	29.65	30.82	29.45	30.76	2675803
2008-03-19	30.39	30.70	28.84	28.88	3406390
2008-03-20	28.90	30.97	28.50	30.70	2483297
2008-03-24	30.97	33.80	30.97	32.52	4131310
2008-03-25	32.47	33.05	32.40	32.63	2287109
2008-03-26	32.67	32.89	31.75	31.90	2021908
2008-03-27	31.40	31.82	30.76	31.25	1428179
2008-03-28	31.36	31.58	30.95	31.05	1112329
2008-03-31	30.95	31.75	30.57	31.43	1897008
2008-04-01	31.80	33.30	31.69	33.10	2228614
2008-04-02	32.16	32.80	31.97	32.54	3088329
2008-04-03	32.02	32.86	32.00	32.61	1445017
2008-04-04	32.50	32.80	32.15	32.28	2050691
2008-04-07	32.53	32.57	31.82	31.99	1790933
2008-04-08	31.83	31.87	31.43	31.77	1382467
2008-04-09	31.53	31.56	29.70	29.85	3143371
2008-04-10	29.73	30.47	29.63	30.06	1706532
2008-04-11	29.70	29.96	29.21	29.46	2343147
2008-04-14	29.49	29.96	28.93	29.15	2636968
2008-04-15	29.85	30.79	29.50	30.64	2842903
2008-04-16	30.76	32.52	30.76	32.40	3177641
2008-04-17	31.31	31.70	30.31	30.94	3850497
2008-04-18	31.51	32.79	31.40	32.69	2109659
2008-04-21	32.33	32.71	32.06	32.53	3021012
2008-04-22	32.43	32.59	31.59	32.01	1395624
2008-04-23	32.03	32.18	31.59	31.93	1083871
2008-04-24	32.08	33.20	31.69	32.94	2272309
2008-04-25	33.00	33.61	32.76	33.39	1942583
2008-04-28	33.33	34.22	33.06	33.94	1721919
2008-04-29	33.96	34.44	33.62	34.44	1535091
2008-04-30	34.53	34.64	33.73	33.97	2902938
2008-05-01	33.75	35.36	33.57	34.99	3616197
2008-05-02	35.36	35.36	34.07	34.69	1609818
2008-05-05	34.70	34.85	34.03	34.35	1711155
2008-05-06	33.95	36.32	33.95	35.64	3204642
2008-05-07	35.76	35.76	33.80	33.92	2508054
2008-05-08	34.10	34.54	33.57	34.15	1360244
2008-05-09	34.00	34.00	33.36	33.84	1183348
2008-05-12	33.75	34.51	33.17	34.45	1758307
2008-05-13	34.53	34.65	33.85	34.59	1330901
2008-05-14	34.67	35.86	34.54	35.54	1478669
2008-05-15	35.48	36.04	35.14	36.04	1430011
2008-05-16	36.05	36.05	34.84	35.35	1866663
2008-05-19	35.23	36.18	35.03	35.52	1543211
2008-05-20	35.25	35.25	34.13	34.47	1697057
2008-05-21	34.60	35.63	32.45	32.84	4211001
2008-05-22	32.84	34.20	32.66	33.74	2683288
2008-05-23	33.60	33.66	32.70	33.22	1714767
2008-05-27	33.22	34.29	32.93	34.29	2197307
2008-05-28	35.34	36.00	34.83	35.90	3748033
2008-05-29	35.77	36.11	35.29	35.57	2883860
2008-05-30	35.28	35.44	34.60	34.84	3739288
2008-06-02	34.51	34.54	33.60	33.92	2501222
2008-06-03	34.08	34.27	33.31	33.83	2853687
2008-06-04	33.54	35.03	33.31	34.87	3535920
2008-06-05	35.00	35.89	34.47	35.89	1992269
2008-06-06	35.44	35.44	34.08	34.26	2496147
2008-06-09	34.49	34.49	33.54	34.18	1839641
2008-06-10	33.88	34.81	33.50	34.72	2705714
2008-06-11	34.63	34.63	33.32	33.40	2934688
2008-06-12	33.45	34.41	32.88	33.41	2989239
2008-06-13	33.87	34.52	33.53	33.92	2515902
2008-06-16	33.80	34.53	33.71	34.15	1733258
2008-06-17	34.76	34.76	33.80	34.00	1582285
2008-06-18	33.87	33.87	32.84	33.11	3773979
2008-06-19	33.07	34.79	33.07	34.75	2316144
2008-06-20	34.43	34.64	33.80	34.53	2016844
2008-06-23	34.76	34.76	33.32	33.65	2201636
2008-06-24	33.49	34.15	32.81	33.32	2694757
2008-06-25	33.41	34.69	33.41	34.14	2055252
2008-06-26	33.68	33.89	32.55	32.76	2308315
2008-06-27	32.76	33.16	31.94	33.00	2789220
2008-06-30	33.00	33.67	32.20	33.28	1848922
2008-07-01	32.91	33.42	32.00	33.13	2396611
2008-07-02	33.11	33.25	31.70	31.78	2077408
2008-07-03	31.98	32.92	31.98	32.27	1642516
2008-07-07	32.51	33.27	31.81	32.29	2448998
2008-07-08	32.01	33.79	31.94	33.75	2739788
2008-07-09	33.75	34.03	33.15	33.38	1909134
2008-07-10	33.27	33.60	32.61	33.16	1844084
2008-07-11	32.60	33.09	31.63	32.48	2378112
2008-07-14	32.96	33.26	32.04	32.51	2476947
2008-07-15	32.88	33.92	32.13	33.01	8336076
2008-07-16	33.62	36.13	33.41	36.12	7009794
2008-07-17	36.00	37.27	35.06	36.74	5210113
2008-07-18	37.22	37.80	36.37	36.72	3914214
2008-07-21	36.85	36.93	35.48	35.89	2840908
2008-07-22	35.97	38.28	35.52	38.07	4704424
2008-07-23	37.80	38.58	37.41	38.25	4950779
2008-07-24	38.02	38.25	36.18	36.51	3503606
2008-07-25	36.86	37.25	36.08	36.35	3110233
2008-07-28	36.30	36.59	35.82	36.08	1445562
2008-07-29	36.28	37.60	36.11	37.55	2350785
2008-07-30	37.70	38.28	36.23	37.06	2109783
2008-07-31	36.65	37.47	36.65	36.98	1404908
2008-08-01	37.40	37.49	35.81	36.35	1373091
2008-08-04	36.42	36.78	35.62	36.22	1263574
2008-08-05	36.83	38.91	36.19	38.89	3470125
2008-08-06	38.74	39.14	38.04	38.85	1798102
2008-08-07	38.40	38.82	37.78	37.97	1784860
2008-08-08	38.00	40.07	37.68	39.95	2303015
2008-08-11	39.75	40.25	38.97	39.20	2945723
2008-08-12	38.94	39.89	37.90	38.68	3266274
2008-08-13	38.21	38.92	37.63	38.41	2200677
2008-08-14	38.33	39.04	38.18	38.84	2261531
2008-08-15	38.83	39.78	38.83	39.46	1832678
2008-08-18	39.63	39.73	38.09	38.63	2794494
2008-08-19	38.40	38.40	36.55	36.88	2757559
2008-08-20	36.91	36.91	35.14	35.98	3149820
2008-08-21	35.50	35.87	34.50	35.19	3851789
2008-08-22	35.48	36.92	35.35	36.87	2060129
2008-08-25	36.32	36.71	35.32	35.60	1536693
2008-08-26	35.01	35.64	34.99	35.52	2314705
2008-08-27	35.30	35.76	34.99	35.16	1571855
2008-08-28	35.41	36.61	35.30	36.41	2050528
2008-08-29	36.11	36.88	35.90	36.45	1648001
2008-09-02	37.23	38.65	36.54	36.70	2040339
2008-09-03	36.54	37.81	36.50	37.18	2744425
2008-09-04	36.76	37.57	36.28	37.15	2850549
2008-09-05	36.74	37.25	36.17	37.09	2953133
2008-09-08	38.39	39.29	36.63	37.48	2364115
2008-09-09	37.42	37.68	36.35	36.63	2914925
2008-09-10	36.85	37.24	35.61	36.88	3201944
2008-09-11	36.56	37.93	36.04	37.73	2116330
2008-09-12	37.31	38.05	36.75	37.94	1462204
2008-09-15	36.10	39.65	36.10	38.62	3877653
2008-09-16	38.08	38.57	37.18	37.87	3350117
2008-09-17	37.31	38.33	34.90	35.52	3361895
2008-09-18	35.97	36.41	34.10	36.41	3916938
2008-09-19	37.76	39.38	35.90	36.33	3815066
2008-09-22	36.08	36.20	34.60	34.83	2269913
2008-09-23	34.76	35.47	33.75	34.15	2038093
2008-09-24	34.92	34.93	32.90	33.70	2409727
2008-09-25	33.59	33.97	32.93	33.53	1865971
2008-09-26	33.01	33.95	32.26	33.87	3246002
2008-09-29	33.23	33.85	30.63	31.25	3750274
2008-09-30	31.94	33.45	30.79	33.37	3778959
2008-10-01	33.12	33.69	32.67	33.35	2290685
2008-10-02	32.11	32.28	28.40	28.99	4919602
2008-10-03	29.26	30.12	28.42	28.82	3192496
2008-10-06	28.05	28.35	25.91	28.19	6965400
2008-10-07	26.93	29.32	26.58	26.70	3111231
2008-10-08	25.59	28.99	24.91	27.98	5114766
2008-10-09	28.50	29.00	25.70	26.02	3488867
2008-10-10	24.69	28.49	23.47	27.70	3709305
2008-10-13	28.53	29.02	27.79	28.75	2147692
2008-10-14	30.98	33.64	30.56	31.53	8043775
2008-10-15	31.52	31.52	29.72	29.99	4204523
2008-10-16	29.88	31.79	28.30	30.44	4076191
2008-10-17	29.08	31.85	28.33	28.60	3583902
2008-10-20	29.01	30.27	28.57	29.86	1657108
2008-10-21	28.62	29.58	27.92	28.23	2831461
2008-10-22	27.81	28.30	25.69	26.37	2298799
2008-10-23	26.12	26.72	24.38	25.55	2462711
2008-10-24	23.75	25.23	23.31	24.74	2454471
2008-10-27	24.20	25.31	23.51	24.40	1814543
2008-10-28	24.96	25.98	23.12	25.95	2393297
2008-10-29	26.07	28.57	25.54	27.21	2803707
2008-10-30	27.98	28.30	27.12	27.92	2057699
2008-10-31	28.02	29.04	27.45	28.43	2057941
2008-11-03	28.30	29.05	27.38	28.65	2520053
2008-11-04	28.77	29.33	28.13	29.21	1650413
2008-11-05	28.89	29.12	26.80	26.99	1485706
2008-11-06	26.65	26.72	25.44	25.65	1732942
2008-11-07	25.93	26.59	25.29	26.57	1301722
2008-11-10	27.10	27.13	26.11	26.42	1066107
2008-11-11	26.01	26.37	24.61	25.34	1752573
2008-11-12	25.94	26.38	24.48	24.56	2427998
2008-11-13	24.75	26.95	23.85	26.95	3215318
2008-11-14	26.46	26.81	24.60	24.71	2681011
2008-11-17	24.36	24.55	23.45	23.90	2593887
2008-11-18	24.07	24.60	23.44	24.18	2333524
2008-11-19	24.16	24.68	22.12	22.13	2439798
2008-11-20	22.46	23.71	20.92	22.24	4466040
2008-11-21	22.45	23.81	21.65	23.79	2282996
2008-11-24	24.10	25.50	23.72	25.08	2893303
2008-11-25	25.30	25.55	23.70	25.10	4996124
2008-11-26	24.52	25.84	24.38	25.75	2058393
2008-11-28	25.90	27.01	25.30	27.01	892750
2008-12-01	26.32	26.61	24.45	24.45	1719130
2008-12-02	24.92	25.40	24.17	25.17	1974256
2008-12-03	24.78	26.23	24.40	26.09	2007779
2008-12-04	25.59	27.16	25.29	26.05	1447503
2008-12-05	25.52	26.47	23.83	26.43	2431217
2008-12-08	27.06	28.87	26.97	28.36	2831622
2008-12-09	27.98	27.98	24.43	24.92	3755667
2008-12-10	25.07	26.13	24.24	25.62	1493736
2008-12-11	25.24	25.72	22.90	23.03	2571080
2008-12-12	22.36	24.01	22.34	23.90	3038018
2008-12-15	23.90	24.61	23.17	23.53	2034007
2008-12-16	23.82	24.54	23.55	24.49	3026595
2008-12-17	24.33	25.67	24.13	25.44	3498954
2008-12-18	24.70	25.02	24.06	24.34	1874045
2008-12-19	24.40	25.14	24.40	24.71	5886669
2008-12-22	24.77	24.87	24.14	24.79	1684135
2008-12-23	24.95	24.95	24.04	24.59	1071467
2008-12-24	24.67	24.98	24.47	24.88	477481
2008-12-26	24.89	25.04	24.36	25.00	440130
2008-12-29	24.88	25.49	24.31	24.67	1220894
2008-12-30	24.49	25.41	24.23	25.38	1498398
2008-12-31	25.35	26.38	24.85	26.27	2172260
2009-01-02	26.29	26.81	25.78	26.72	1825361
2009-01-05	25.77	26.65	25.71	25.99	1596891
2009-01-06	26.30	26.76	25.93	26.59	2594077
2009-01-07	26.38	26.51	25.41	25.69	2692566
2009-01-08	25.80	26.14	25.51	25.80	2037910
2009-01-09	26.56	26.56	24.30	24.40	2694843
2009-01-12	24.31	24.66	23.00	23.22	2741298
2009-01-13	23.10	23.51	22.22	22.68	3406915
2009-01-14	22.14	22.30	21.59	22.14	4428459
2009-01-15	22.19	23.20	21.90	22.94	3113134
2009-01-16	22.65	22.88	21.00	21.77	6047982
2009-01-20	21.60	21.88	20.00	20.03	2472524
2009-01-21	20.35	20.76	19.88	20.69	3139603
2009-01-22	19.98	20.95	19.84	20.58	2921881
2009-01-23	20.13	20.60	19.95	20.27	2277769
2009-01-26	19.95	20.97	19.95	20.23	2349747
2009-01-27	20.23	21.36	19.88	21.34	4953348
2009-01-28	21.34	22.91	21.20	22.68	4819057
2009-01-29	22.51	23.00	22.13	22.51	3523635
2009-01-30	22.48	23.44	22.10	22.27	3834029
2009-02-02	22.81	22.81	21.68	21.97	2294620
2009-02-03	22.22	23.50	21.95	23.38	2970163
2009-02-04	22.93	23.94	22.93	23.28	4249592
2009-02-05	23.05	24.80	22.84	24.41	3242401
2009-02-06	24.35	25.97	24.35	25.86	3693267
2009-02-09	25.25	25.96	25.25	25.81	2865264
2009-02-10	25.75	26.15	24.06	24.39	3605940
2009-02-11	25.06	25.06	22.73	23.36	4045639
2009-02-12	23.03	23.08	22.11	23.08	2728953
2009-02-13	23.01	23.20	22.11	22.34	3885289
2009-02-17	22.00	22.10	21.15	21.84	3361467
2009-02-18	21.51	21.89	20.91	21.83	2971435
2009-02-19	21.15	22.53	21.15	21.52	2173438
2009-02-20	21.39	21.94	21.21	21.52	2722015
2009-02-23	21.80	21.91	20.93	21.03	2142874
2009-02-24	21.23	22.14	20.91	22.03	2406609
2009-02-25	21.90	21.94	20.90	21.28	3771632
2009-02-26	21.48	21.60	20.16	20.61	3682473
2009-02-27	21.05	21.05	19.72	20.38	4758252
2009-03-02	20.06	20.39	18.83	18.92	3996181
2009-03-03	19.10	19.50	18.90	19.00	3364266
2009-03-04	19.13	20.11	19.07	19.94	2651788
2009-03-05	19.70	19.70	18.84	19.18	2602691
2009-03-06	19.18	19.69	18.14	18.63	2907150
2009-03-09	18.47	19.50	18.46	18.59	1668236
2009-03-10	18.99	19.64	18.85	19.42	2989150
2009-03-11	19.28	21.05	19.28	20.61	4244483
2009-03-12	20.44	21.27	19.85	21.19	4160570
2009-03-13	21.38	22.35	20.83	21.74	3175873
2009-03-16	21.02	23.08	21.02	22.41	2839024
2009-03-17	22.60	23.50	22.11	23.30	2738115
2009-03-18	23.11	23.84	22.38	23.43	2484380
2009-03-19	23.67	23.95	23.08	23.13	3015956
2009-03-20	22.76	23.39	21.69	21.94	3436862
2009-03-23	22.30	23.55	21.98	23.52	3704996
2009-03-24	22.54	23.70	21.90	23.05	4022975
2009-03-25	23.25	24.24	22.45	23.29	2968916
2009-03-26	23.50	25.70	23.26	25.55	4421619
2009-03-27	25.52	25.60	24.46	24.77	2377198
2009-03-30	24.01	24.10	22.93	23.79	3065448
2009-03-31	23.82	24.69	23.13	24.11	3570879
2009-04-01	23.80	24.38	23.27	23.87	4510605
2009-04-02	24.64	26.19	24.30	25.89	4458923
2009-04-03	25.89	26.51	25.55	26.48	2362281
2009-04-06	26.49	26.49	25.38	25.96	1605044
2009-04-07	25.56	25.74	24.18	24.62	2061616
2009-04-08	24.76	25.31	24.45	25.29	2321387
2009-04-09	25.89	27.16	25.56	26.96	2928166
2009-04-13	26.50	26.91	25.93	26.69	2525665
2009-04-14	27.16	28.45	26.13	27.35	5729196
2009-04-15	26.59	27.46	26.48	27.09	2552702
2009-04-16	27.35	27.76	26.47	27.69	2827727
2009-04-17	27.69	27.75	27.03	27.56	2055847
2009-04-20	27.37	27.37	25.79	26.09	2062255
2009-04-21	26.18	27.21	25.72	27.13	2406730
2009-04-22	26.90	28.64	26.60	27.92	2839008
2009-04-23	27.77	27.93	27.04	27.72	2541379
2009-04-24	27.83	28.29	27.47	27.99	2225017
2009-04-27	27.36	27.55	26.75	26.89	2051998
2009-04-28	26.75	27.27	26.19	26.85	1836243
2009-04-29	26.98	28.10	26.86	27.60	1632689
2009-04-30	27.75	28.90	27.65	28.12	1986823
2009-05-01	27.96	27.96	26.99	27.46	1749076
2009-05-04	27.42	28.95	27.42	28.87	2074050
2009-05-05	28.99	28.99	27.57	27.96	1860730
2009-05-06	28.33	29.29	27.57	29.28	2380039
2009-05-07	29.40	30.80	28.20	28.48	3320750
2009-05-08	28.89	29.22	28.13	28.29	1688498
2009-05-11	27.84	28.14	26.87	27.70	1658619
2009-05-12	27.45	27.70	26.08	26.97	2143194
2009-05-13	26.62	26.77	25.26	25.66	2006230
2009-05-14	25.75	27.05	25.72	26.73	2492074
2009-05-15	26.52	27.68	26.18	26.90	2166033
2009-05-18	26.96	27.80	26.87	27.76	1533539
2009-05-19	27.85	29.03	27.63	28.07	2108093
2009-05-20	28.08	29.20	27.64	27.78	2118071
2009-05-21	27.64	27.66	26.46	26.68	1934243
2009-05-22	26.80	27.11	26.32	26.42	1346540
2009-05-26	26.10	28.49	25.92	28.49	2531089
2009-05-27	28.50	29.20	28.19	28.34	2563639
2009-05-28	28.59	29.18	27.98	29.09	2312481
2009-05-29	29.19	30.75	29.08	30.75	3276857
2009-06-01	30.20	32.32	30.12	31.97	4185183
2009-06-02	31.87	32.06	31.04	31.37	2589750
2009-06-03	32.12	32.39	31.24	31.71	3586057
2009-06-04	31.68	32.01	31.33	31.94	2145555
2009-06-05	32.26	32.31	31.59	31.98	2468627
2009-06-08	31.91	32.27	31.66	32.07	3237428
2009-06-09	32.13	33.09	31.84	32.92	2604928
2009-06-10	33.20	33.20	32.15	32.83	2210694
2009-06-11	32.77	32.97	32.18	32.52	1821862
2009-06-12	32.31	32.47	31.39	32.07	1708510
2009-06-15	31.61	31.98	30.72	31.16	1774536
2009-06-16	31.42	31.97	30.55	30.76	1970527
2009-06-17	30.56	31.61	30.01	31.17	2305978
2009-06-18	31.30	32.00	30.78	31.52	2374388
2009-06-19	31.75	31.83	31.13	31.41	2080680
2009-06-22	30.56	30.59	28.86	29.92	1943902
2009-06-23	30.02	30.50	29.35	29.59	2044592
2009-06-24	29.75	30.81	29.74	30.08	1984603
2009-06-25	29.88	31.04	29.72	30.94	1567408
2009-06-26	30.62	30.93	30.18	30.77	1613204
2009-06-29	30.88	30.88	29.67	30.44	1579522
2009-06-30	30.47	30.80	29.96	30.55	1779807
2009-07-01	30.86	31.42	30.54	30.66	1795169
2009-07-02	30.44	30.55	29.63	29.68	1393161
2009-07-06	29.32	29.72	28.84	29.68	1763944
2009-07-07	29.61	29.61	28.75	28.76	1842182
2009-07-08	28.99	29.15	28.06	28.71	2213533
2009-07-09	28.69	28.97	28.19	28.44	1492334
2009-07-10	28.37	29.09	28.21	29.00	1858047
2009-07-13	28.96	29.20	27.80	29.08	2745547
2009-07-14	29.20	29.67	28.88	29.62	2309707
2009-07-15	27.59	28.24	26.54	26.72	9468420
2009-07-16	26.67	27.54	26.56	27.43	3280019
2009-07-17	27.48	27.61	26.96	27.09	1818500
2009-07-20	27.24	27.29	26.53	26.98	3458019
2009-07-21	26.98	27.25	26.23	26.71	2031623
2009-07-22	26.32	27.02	26.30	26.76	3377616
2009-07-23	26.64	28.44	26.31	28.43	4094663
2009-07-24	28.27	28.95	28.20	28.70	3357401
2009-07-27	28.55	28.82	27.98	28.38	1836697
2009-07-28	28.17	28.57	27.57	27.72	2590821
2009-07-29	27.28	27.56	26.91	27.39	1813378
2009-07-30	27.31	28.47	27.31	27.78	1822911
2009-07-31	27.87	28.17	27.63	27.95	1426733
2009-08-03	27.60	29.11	27.60	29.01	2800004
2009-08-04	28.91	29.40	28.49	29.31	2069659
2009-08-05	29.26	29.26	28.36	28.77	1562239
2009-08-06	28.90	29.00	28.28	28.53	1529821
2009-08-07	29.05	30.33	28.91	30.17	2208113
2009-08-10	29.99	30.36	29.71	30.25	1752597
2009-08-11	30.06	30.70	29.74	30.48	2290657
2009-08-12	30.54	31.72	30.31	30.80	3173781
2009-08-13	30.82	31.12	30.32	30.52	1759370
2009-08-14	30.42	30.80	29.37	29.55	1872932
2009-08-17	29.37	29.61	27.95	27.98	3198910
2009-08-18	28.21	29.07	28.07	28.99	3007923
2009-08-19	28.71	29.24	28.45	29.21	1835301
2009-08-20	29.14	29.43	28.80	29.21	1493754
2009-08-21	29.52	30.11	29.16	30.00	1605302
2009-08-24	30.01	30.32	29.51	29.63	1678721
2009-08-25	29.83	30.37	29.69	30.03	1330889
2009-08-26	30.07	30.07	28.95	28.99	2268677
2009-08-27	28.89	29.00	28.09	28.72	2736489
2009-08-28	28.92	29.06	28.06	28.31	1749374
2009-08-31	28.22	28.37	27.81	28.03	1525550
2009-09-01	27.96	28.87	27.62	27.81	2088262
2009-09-02	27.79	28.27	27.43	28.14	1520840
2009-09-03	28.17	28.86	27.70	28.83	1278060
2009-09-04	28.75	29.19	28.53	29.06	889767
2009-09-08	29.21	29.56	29.03	29.47	1461384
2009-09-09	29.35	29.99	29.24	29.75	2629694
2009-09-10	29.85	30.68	29.79	30.65	2346338
2009-09-11	31.30	32.44	31.28	32.00	3649499
2009-09-14	31.70	32.28	31.39	32.17	2186239
2009-09-15	32.17	32.69	31.69	32.06	1893879
2009-09-16	32.25	32.43	31.63	32.25	1917020
2009-09-17	32.00	32.71	31.37	32.21	2831943
2009-09-18	32.53	32.76	32.04	32.33	2790326
2009-09-21	32.08	32.18	31.46	31.95	2388143
2009-09-22	32.20	33.08	31.95	32.90	2484721
2009-09-23	33.15	33.41	32.44	32.62	3149556
2009-09-24	32.55	32.94	31.70	31.87	2820276
2009-09-25	32.02	32.16	31.53	31.67	2616599
2009-09-28	31.90	32.35	31.54	32.15	2921184
2009-09-29	32.25	32.39	31.63	31.69	2504061
2009-09-30	31.80	32.54	30.95	32.13	2674644
2009-10-01	32.23	32.59	31.73	31.80	2971313
2009-10-02	31.69	32.21	31.41	31.87	2607217
2009-10-05	31.97	32.50	31.65	32.44	2549718
2009-10-06	32.74	33.31	32.23	32.65	2825621
2009-10-07	32.50	32.91	32.20	32.56	1933348
2009-10-08	32.59	33.69	32.55	33.51	2739980
2009-10-09	33.54	33.89	33.27	33.78	1767349
2009-10-12	33.82	34.24	33.50	34.21	1679362
2009-10-13	34.22	34.36	33.58	33.68	1473488
2009-10-14	34.00	34.78	33.82	34.65	2235740
2009-10-15	34.58	34.66	34.00	34.30	2094482
2009-10-16	34.77	34.77	33.64	33.91	2285507
2009-10-19	34.14	34.14	33.68	33.93	2251304
2009-10-20	33.63	34.03	33.20	33.97	2748791
2009-10-21	33.91	34.12	32.77	32.81	2900813
2009-10-22	32.81	33.67	32.43	33.46	2091439
2009-10-23	33.39	33.45	32.54	32.67	1868718
2009-10-26	32.67	33.20	31.94	32.07	1552824
2009-10-27	32.17	32.56	31.44	31.64	1435616
2009-10-28	31.70	31.95	30.72	30.81	1768874
2009-10-29	31.12	31.28	30.69	31.13	2668278
2009-10-30	31.00	31.18	30.06	30.06	2326030
2009-11-02	30.11	30.36	29.73	30.12	2555490
2009-11-03	30.93	31.92	30.90	31.82	2879463
2009-11-04	32.54	32.80	31.52	31.52	2813308
2009-11-05	32.00	32.72	31.74	32.33	3670806
2009-11-06	32.19	32.30	31.42	31.55	2839313
2009-11-09	31.84	32.85	31.79	32.65	2444847
2009-11-10	32.48	32.69	32.15	32.49	1285025
2009-11-11	32.70	33.35	32.53	33.29	1817109
2009-11-12	33.15	33.15	31.94	32.02	1402942
2009-11-13	32.00	32.54	31.76	32.37	1228134
2009-11-16	32.54	33.57	32.54	33.51	1609227
2009-11-17	33.33	33.74	33.14	33.52	900698
2009-11-18	33.37	33.45	32.90	32.97	1300550
2009-11-19	32.83	32.87	31.84	32.22	1133382
2009-11-20	31.87	32.26	31.66	32.01	924399
2009-11-23	32.40	32.83	32.27	32.43	1524722
2009-11-24	32.34	32.51	31.89	32.28	840767
2009-11-25	32.32	32.58	32.18	32.47	727355
2009-11-27	31.70	32.20	31.40	31.88	394442
2009-11-30	31.75	31.90	31.25	31.86	1005397
2009-12-01	32.07	32.65	32.04	32.41	1074680
2009-12-02	32.53	33.31	32.52	33.30	1540697
2009-12-03	33.24	33.70	33.16	33.23	1337728
2009-12-04	33.72	34.54	33.09	33.80	1846468
2009-12-07	33.52	33.75	32.76	32.89	1397409
2009-12-08	32.70	33.38	32.31	33.30	1601400
2009-12-09	33.29	34.17	32.80	33.98	2041480
2009-12-10	34.00	34.28	33.41	33.44	1097016
2009-12-11	33.60	33.91	33.45	33.68	863401
2009-12-14	33.94	34.19	33.53	34.14	1028976
2009-12-15	33.97	34.16	33.59	33.74	841855
2009-12-16	33.79	34.20	33.74	33.93	800551
2009-12-17	33.61	34.03	32.96	33.68	1455883
2009-12-18	34.04	34.43	33.11	33.12	1888816
2009-12-21	33.34	33.80	33.27	33.44	1076350
2009-12-22	33.43	33.48	33.11	33.25	806460
2009-12-23	33.25	33.71	32.99	33.24	1227123
2009-12-24	33.33	33.55	33.04	33.10	331671
2009-12-28	33.30	33.32	32.75	33.08	511865
2009-12-29	33.11	33.47	33.11	33.25	822356
2009-12-30	33.15	33.37	32.65	33.13	748139
2009-12-31	32.87	32.87	32.19	32.27	1213795
2010-01-04	32.56	33.11	32.24	33.06	1875977
2010-01-05	33.05	33.15	32.46	33.15	2186899
2010-01-06	32.97	33.30	32.85	32.95	1147197
2010-01-07	32.88	33.26	32.62	33.08	1272341
2010-01-08	33.12	34.14	33.12	34.04	2068188
2010-01-11	34.04	34.90	33.98	34.54	1897091
2010-01-12	34.40	34.46	33.51	33.71	1326425
2010-01-13	34.21	34.21	33.54	33.86	1371382
2010-01-14	33.67	34.82	33.67	34.70	1723362
2010-01-15	34.44	34.83	33.69	34.02	1241172
2010-01-19	34.09	34.29	33.76	33.90	1381153
2010-01-20	33.69	33.92	32.92	33.82	1200390
2010-01-21	33.74	34.11	32.69	32.92	1668751
2010-01-22	32.95	33.08	32.12	32.23	1032539
2010-01-25	32.36	32.65	32.18	32.40	687638
2010-01-26	32.24	32.76	31.98	32.39	688379
2010-01-27	32.23	32.99	32.14	32.83	1073093
2010-01-28	32.82	32.82	30.02	30.96	4540953
2010-01-29	31.08	31.30	30.48	30.66	2245971
2010-02-01	30.83	31.09	30.46	30.87	1397977
2010-02-02	30.86	30.94	30.32	30.66	1413578
2010-02-03	30.40	31.20	30.20	31.17	1100917
2010-02-04	30.90	31.10	30.26	30.29	1618032
2010-02-05	30.41	30.71	29.45	30.49	2318157
2010-02-08	30.48	30.78	30.01	30.43	880302
2010-02-09	30.79	31.10	30.39	30.68	1107226
2010-02-10	30.49	31.45	30.30	31.45	2193800
2010-02-11	31.47	31.81	31.17	31.57	2739501
2010-02-12	31.29	31.69	31.00	31.68	1325690
2010-02-16	31.88	32.09	31.60	32.09	708383
2010-02-17	32.29	32.66	32.26	32.66	1508249
2010-02-18	32.68	32.68	32.10	32.35	1103018
2010-02-19	32.20	32.98	32.20	32.95	1412915
2010-02-22	33.19	33.78	33.15	33.40	1626802
2010-02-23	33.40	33.74	32.95	33.45	2247330
2010-02-24	33.68	34.35	33.40	34.21	1579009
2010-02-25	33.83	34.81	33.44	34.72	2026400
2010-02-26	34.75	35.50	34.73	35.48	1861813
2010-03-01	35.46	35.82	34.82	34.93	2163682
2010-03-02	34.96	35.34	34.88	35.10	1786102
2010-03-03	34.06	34.85	34.06	34.60	2380991
2010-03-04	34.52	34.67	33.96	34.30	1760942
2010-03-05	34.41	35.12	34.38	34.98	1023265
2010-03-08	35.02	35.55	34.79	35.27	1399881
2010-03-09	35.21	36.21	35.17	36.15	2095373
2010-03-10	36.24	36.71	35.63	35.78	1904245
2010-03-11	35.64	35.82	35.21	35.62	1779832
2010-03-12	35.63	35.76	35.11	35.41	1407714
2010-03-15	35.46	35.74	35.25	35.69	824047
2010-03-16	35.75	36.55	35.70	36.54	1193820
2010-03-17	36.57	36.93	35.90	36.02	1388670
2010-03-18	35.93	36.42	35.73	36.35	1304649
2010-03-19	36.49	36.72	35.83	35.91	2153874
2010-03-22	35.85	36.30	35.52	36.26	1480813
2010-03-23	36.42	36.56	36.02	36.54	1295792
2010-03-24	36.52	36.69	36.21	36.38	1623215
2010-03-25	36.78	36.94	35.73	35.76	1408505
2010-03-26	35.98	36.21	35.35	35.64	1544828
2010-03-29	35.70	36.09	35.53	35.64	1760564
2010-03-30	35.82	35.88	35.31	35.69	2066206
2010-03-31	35.67	36.17	35.48	35.88	1448173
2010-04-01	36.14	36.53	35.22	35.61	1237050
2010-04-05	35.75	35.90	35.52	35.67	1221954
2010-04-06	35.51	35.99	35.43	35.88	1279364
2010-04-07	35.71	35.90	34.87	35.07	2158851
2010-04-08	34.87	36.10	34.56	35.98	1811067
2010-04-09	36.10	36.13	35.76	36.10	887889
2010-04-12	36.10	36.22	35.93	36.04	911870
2010-04-13	35.93	36.23	35.56	36.23	1062037
2010-04-14	36.26	37.07	35.98	37.05	1867733
2010-04-15	38.07	39.65	37.59	37.69	5231756
2010-04-16	37.71	37.90	36.62	36.95	1862637
2010-04-19	36.86	37.45	36.71	37.04	1784109
2010-04-20	37.12	37.36	36.26	36.59	1130709
2010-04-21	36.48	36.89	36.28	36.67	1301873
2010-04-22	36.48	36.98	36.07	36.95	1125751
2010-04-23	37.00	37.51	36.71	37.46	1237540
2010-04-26	37.24	37.81	37.24	37.39	912571
2010-04-27	37.41	37.93	36.61	36.68	1120625
2010-04-28	36.92	37.27	36.67	36.85	1162822
2010-04-29	37.15	37.93	37.15	37.66	1337103
2010-04-30	37.55	37.90	36.78	36.80	1143988
2010-05-03	37.12	37.72	36.96	37.70	819685
2010-05-04	37.23	37.23	35.76	36.20	1343734
2010-05-05	36.08	36.85	35.87	36.15	1556055
2010-05-06	35.99	36.32	31.51	34.88	2293263
2010-05-07	34.64	35.15	33.70	34.04	1603297
2010-05-10	35.33	35.87	34.51	35.11	1579634
2010-05-11	35.81	36.72	35.13	36.17	2535887
2010-05-12	36.21	36.59	35.59	35.60	8547079
2010-05-13	35.38	35.88	34.81	35.32	6074228
2010-05-14	35.17	35.46	34.73	35.07	4833586
2010-05-17	35.21	35.95	34.78	35.81	2380097
2010-05-18	36.03	36.38	35.27	35.45	2439732
2010-05-19	35.57	35.84	34.75	35.28	2435597
2010-05-20	34.58	34.68	33.16	33.19	2481729
2010-05-21	32.32	34.03	32.05	33.68	3758035
2010-05-24	33.53	34.42	33.37	33.70	1850495
2010-05-25	32.96	33.64	32.45	33.53	2432686
2010-05-26	33.64	34.49	33.64	33.81	2823036
2010-05-27	34.13	34.81	34.04	34.77	1640551
2010-05-28	35.17	35.34	34.33	34.53	2300490
2010-06-01	34.16	34.25	33.46	33.49	1987588
2010-06-02	33.59	34.35	33.51	34.35	1675996
2010-06-03	34.50	34.62	34.08	34.50	2361419
2010-06-04	33.70	33.74	33.15	33.28	2459879
2010-06-07	33.24	33.32	32.38	32.48	3502741
2010-06-08	32.52	32.83	31.59	32.48	3608273
2010-06-09	32.65	33.23	32.08	32.20	1755407
2010-06-10	32.70	33.69	32.70	33.66	1833268
2010-06-11	33.39	34.00	33.24	33.74	1094808
2010-06-14	34.94	35.38	34.54	34.90	3155476
2010-06-15	35.48	35.88	35.34	35.82	1744470
2010-06-16	35.59	35.78	35.07	35.22	1643489
2010-06-17	35.33	35.48	34.57	35.12	1318047
2010-06-18	35.18	35.47	34.76	35.00	1498970
2010-06-21	35.36	35.37	34.45	34.56	1348546
2010-06-22	34.65	34.80	33.02	33.07	3381136
2010-06-23	33.06	33.77	32.72	33.45	2116461
2010-06-24	33.25	33.95	33.14	33.42	1726842
2010-06-25	33.28	33.75	33.22	33.55	1093494
2010-06-28	33.53	33.95	33.22	33.70	1418748
2010-06-29	33.01	33.42	32.90	33.08	2158909
2010-06-30	32.99	33.56	32.66	32.67	1206168
2010-07-01	32.71	33.17	31.72	33.04	1940773
2010-07-02	33.18	33.24	32.25	32.71	1543043
2010-07-06	33.01	33.46	32.03	32.28	1868759
2010-07-07	32.29	33.55	32.26	33.50	2252842
2010-07-08	33.56	34.07	33.47	34.03	1197958
2010-07-09	34.11	34.47	33.88	34.31	954436
2010-07-12	34.24	35.04	34.16	34.37	1382676
2010-07-13	34.67	35.32	34.65	35.17	1512644
2010-07-14	35.19	35.19	34.50	35.01	1380817
2010-07-15	35.34	35.34	34.18	34.78	1141408
2010-07-16	34.85	35.83	34.64	35.10	4342527
2010-07-19	35.19	35.63	34.84	35.20	1301054
2010-07-20	34.80	35.41	34.33	35.40	2239663
2010-07-21	35.44	35.54	34.32	34.50	1349045
2010-07-22	34.90	35.70	34.87	35.20	1307599
2010-07-23	35.08	35.73	34.89	35.50	1517466
2010-07-26	35.70	36.15	35.50	36.12	1086203
2010-07-27	36.19	36.63	35.66	35.73	1390294
2010-07-28	35.76	36.03	35.33	35.50	1100361
2010-07-29	35.77	35.89	35.08	35.57	1078719
2010-07-30	35.37	35.78	34.93	35.49	974376
2010-08-02	35.96	36.35	35.72	36.09	1038648
2010-08-03	35.93	36.21	34.94	35.53	1135642
2010-08-04	35.60	36.48	35.55	36.41	1542549
2010-08-05	36.01	36.34	35.73	35.82	1866568
2010-08-06	35.56	35.62	34.76	35.22	2020707
2010-08-09	35.29	35.75	35.24	35.64	962755
2010-08-10	35.26	35.37	34.52	35.03	1480217
2010-08-11	34.50	34.50	33.36	33.62	2132493
2010-08-12	33.27	33.88	32.64	33.68	2341434
2010-08-13	33.49	33.73	33.05	33.08	1598143
2010-08-16	32.98	33.17	32.76	33.06	2039611
2010-08-17	33.92	34.53	33.61	33.97	2134311
2010-08-18	33.84	34.60	33.46	34.12	1121207
2010-08-19	33.99	34.12	33.07	33.66	1451534
2010-08-20	33.48	33.82	33.02	33.73	1400851
2010-08-23	33.98	34.33	33.45	33.53	1182689
2010-08-24	33.21	33.25	32.37	32.68	1300534
2010-08-25	32.43	32.79	32.05	32.66	1357721
2010-08-26	32.75	33.31	32.56	32.64	1430036
2010-08-27	32.81	33.87	32.57	33.62	1843546
2010-08-30	33.41	33.65	32.79	32.79	682293
2010-08-31	32.69	33.03	32.21	32.75	1583271
2010-09-01	33.25	34.32	32.94	34.25	1754955
2010-09-02	34.17	34.80	34.10	34.61	1970651
2010-09-03	35.00	35.30	34.41	34.51	1957751
2010-09-07	34.41	34.63	33.89	34.22	1339586
2010-09-08	34.33	35.12	34.29	34.38	2549592
2010-09-09	34.78	34.89	33.82	34.03	2108873
2010-09-10	34.03	34.34	33.72	34.02	1494793
2010-09-13	34.56	35.54	34.55	34.74	2381608
2010-09-14	34.70	35.00	34.46	34.77	2093570
2010-09-15	34.52	35.21	34.22	35.19	1929385
2010-09-16	35.05	35.27	34.64	35.00	2505233
2010-09-17	35.07	35.34	34.76	35.26	1987428
2010-09-20	35.40	35.51	35.04	35.33	1936787
2010-09-21	35.21	35.81	35.21	35.57	1772839
2010-09-22	35.49	35.85	35.06	35.38	2683506
2010-09-23	35.00	35.23	34.50	34.66	2086967
2010-09-24	35.21	36.20	34.98	36.13	2311384
2010-09-27	35.08	35.81	35.02	35.12	2790119
2010-09-28	35.40	36.28	34.88	35.39	2634247
2010-09-29	35.33	35.43	35.02	35.30	1684360
2010-09-30	35.36	35.72	34.67	34.70	2791377
2010-10-01	35.08	35.22	34.16	34.54	2474555
2010-10-04	34.52	34.82	33.89	34.07	1146739
2010-10-05	34.42	35.47	34.31	34.99	1639732
2010-10-06	35.08	35.62	34.94	35.58	2944705
2010-10-07	35.69	35.73	35.17	35.42	2693403
2010-10-08	35.46	35.85	35.11	35.49	1552500
2010-10-11	35.50	35.95	35.50	35.78	1498801
2010-10-12	35.61	35.70	35.20	35.62	2048501
2010-10-13	35.82	36.42	35.59	35.94	2823555
2010-10-14	35.75	35.94	35.39	35.51	2201964
2010-10-15	35.33	36.65	35.23	36.05	3430374
2010-10-18	35.92	36.24	35.67	36.05	1421390
2010-10-19	35.68	36.05	35.43	35.81	2090355
2010-10-20	36.02	36.67	35.75	36.45	1496489
2010-10-21	36.48	36.48	35.93	36.32	1248944
2010-10-22	36.33	36.40	36.00	36.14	947803
2010-10-25	36.49	36.81	36.38	36.52	938075
2010-10-26	36.38	36.97	36.25	36.77	800035
2010-10-27	36.46	36.69	35.97	36.32	1146516
2010-10-28	36.49	36.60	35.73	35.97	1166278
2010-10-29	35.74	36.18	35.60	35.95	1028933
2010-11-01	36.10	36.44	35.85	36.12	904298
2010-11-02	36.47	36.72	36.16	36.40	484590
2010-11-03	36.33	36.69	36.00	36.40	731615
2010-11-04	36.79	37.47	36.64	37.26	1585803
2010-11-05	37.32	37.77	37.06	37.24	1063801
2010-11-08	37.07	37.78	37.05	37.16	1115797
2010-11-09	37.19	37.26	36.27	36.36	917320
2010-11-10	36.41	37.07	36.30	36.91	1029409
2010-11-11	36.50	37.19	36.32	37.05	1033273
2010-11-12	36.76	36.99	36.42	36.70	573905
2010-11-15	36.85	37.27	36.57	36.57	770962
2010-11-16	36.17	36.49	35.85	35.99	1884653
2010-11-17	35.97	36.46	35.92	36.29	961016
2010-11-18	36.58	37.24	36.41	36.78	891580
2010-11-19	36.69	37.40	36.56	37.36	956003
2010-11-22	37.08	37.59	36.66	37.13	1693760
2010-11-23	36.78	36.88	36.50	36.76	1372159
2010-11-24	37.05	37.45	37.05	37.28	883488
2010-11-26	36.98	37.27	36.84	37.00	332772
2010-11-29	36.78	36.91	36.41	36.78	1099890
2010-11-30	36.31	36.68	36.20	36.50	1824964
2010-12-01	37.11	37.67	37.06	37.58	1331592
2010-12-02	37.60	38.89	37.51	38.53	1621734
2010-12-03	38.48	39.23	38.29	39.14	1282826
2010-12-06	39.08	39.14	38.76	39.05	1207640
2010-12-07	39.37	40.71	39.37	40.27	2515515
2010-12-08	40.51	40.52	39.85	40.00	1413385
2010-12-09	40.21	40.43	40.00	40.40	1092196
2010-12-10	40.46	40.50	40.04	40.45	1190026
2010-12-13	40.72	40.72	39.79	39.96	1710231
2010-12-14	40.06	40.25	39.70	39.82	1310884
2010-12-15	39.07	39.55	39.05	39.29	1937378
2010-12-16	39.27	40.10	39.07	40.07	1349186
2010-12-17	40.03	40.16	39.59	39.60	4045983
2010-12-20	39.73	39.86	39.43	39.44	1216263
2010-12-21	39.60	40.47	39.41	40.33	916610
2010-12-22	40.33	41.21	40.21	40.79	1884108
2010-12-23	40.88	41.13	40.61	40.74	1105739
2010-12-27	40.72	40.79	40.45	40.62	465860
2010-12-28	40.56	40.69	40.26	40.48	543687
2010-12-29	40.51	40.73	40.33	40.51	441067
2010-12-30	40.40	40.90	40.37	40.83	586489
2010-12-31	40.81	41.02	40.68	40.81	936302
2011-01-03	41.21	42.30	41.17	41.64	1614480
2011-01-04	41.82	41.82	40.63	41.26	1362103
2011-01-05	40.79	41.37	40.55	41.31	992973
2011-01-06	41.26	41.57	41.05	41.42	722676
2011-01-07	41.60	42.05	41.51	41.89	1300310
2011-01-10	41.83	42.15	41.40	41.87	863644
2011-01-11	42.18	42.63	41.54	41.80	773039
2011-01-12	42.13	42.17	41.68	41.83	672560
2011-01-13	41.78	42.11	41.56	42.02	731594
2011-01-14	42.01	42.28	42.00	42.22	643252
2011-01-18	42.32	42.67	42.05	42.52	881690
2011-01-19	42.45	42.45	41.23	41.55	746052
2011-01-20	41.35	41.78	40.64	40.95	972642
2011-01-21	41.18	41.45	41.03	41.13	580675
2011-01-24	41.19	41.68	41.06	41.37	702679
2011-01-25	41.29	41.88	41.18	41.70	846030
2011-01-26	41.80	42.49	41.66	42.23	725644
2011-01-27	42.21	43.12	42.03	42.79	1604212
2011-01-28	42.84	42.84	41.01	41.35	3224146
2011-01-31	41.35	41.65	40.88	41.00	2026570
2011-02-01	41.30	41.88	41.30	41.45	866774
2011-02-02	41.19	41.31	40.41	40.45	1138369
2011-02-03	40.53	41.00	40.32	40.73	813318
2011-02-04	40.94	41.07	40.46	41.06	513497
2011-02-07	41.07	41.16	40.85	41.13	691044
2011-02-08	41.25	41.71	41.20	41.45	828723
2011-02-09	41.42	41.64	41.02	41.34	780087
2011-02-10	41.04	41.82	41.03	41.68	465901
2011-02-11	41.46	42.37	41.46	42.20	620411
2011-02-14	42.24	42.59	41.96	42.29	516474
2011-02-15	42.16	42.65	42.16	42.64	796666
2011-02-16	42.84	43.94	42.79	43.39	1341059
2011-02-17	43.36	43.42	42.84	42.89	1066316
2011-02-18	42.89	43.01	42.54	42.82	517645
2011-02-22	42.32	42.48	41.16	41.21	963579
2011-02-23	41.01	41.39	39.72	40.17	1366223
2011-02-24	40.07	41.45	39.94	40.79	1204173
2011-02-25	41.03	41.38	40.72	41.06	1118165
2011-02-28	41.34	41.78	41.13	41.61	904550
2011-03-01	41.78	41.79	40.48	40.69	1362679
2011-03-02	40.56	41.39	40.36	41.16	879740
2011-03-03	41.49	43.24	41.49	43.11	1049295
2011-03-04	42.95	43.27	42.38	42.62	1020006
2011-03-07	42.67	42.69	41.38	42.00	1168017
2011-03-08	42.15	43.64	42.02	43.31	701975
2011-03-09	43.20	43.91	42.97	43.37	555387
2011-03-10	42.74	43.15	42.30	42.72	740872
2011-03-11	42.49	43.09	42.22	42.78	697093
2011-03-14	42.43	42.74	41.75	42.61	1014912
2011-03-15	41.14	42.91	40.86	42.58	846340
2011-03-16	42.60	43.28	42.18	42.67	1670440
2011-03-17	43.57	43.88	42.69	42.77	976183
2011-03-18	43.33	43.45	42.52	42.80	778225
2011-03-21	43.38	43.80	43.11	43.49	452665
2011-03-22	43.51	43.66	43.18	43.28	427213
2011-03-23	43.14	43.21	42.67	42.92	859487
2011-03-24	43.03	43.26	42.70	42.96	845648
2011-03-25	43.23	43.83	42.89	43.54	622073
2011-03-28	43.72	43.93	43.35	43.55	585804
2011-03-29	43.57	43.91	43.30	43.81	444695
2011-03-30	43.98	44.60	43.90	44.43	883504
2011-03-31	44.39	45.74	44.13	45.42	1002477
2011-04-01	45.64	45.97	44.55	44.85	1755339
2011-04-04	44.99	45.61	44.99	45.48	714663
2011-04-05	45.46	46.02	45.22	45.42	608032
2011-04-06	45.83	46.11	45.33	45.71	487964
2011-04-07	45.73	46.11	45.41	45.78	514051
2011-04-08	45.83	45.90	44.13	44.26	1745637
2011-04-11	44.27	44.84	44.01	44.65	631272
2011-04-12	44.27	45.02	44.27	44.81	839606
2011-04-13	45.10	45.19	44.49	44.60	941510
2011-04-14	45.50	48.15	45.29	47.53	4221383
2011-04-15	47.81	48.36	47.56	48.30	1359090
2011-04-18	47.80	47.85	46.65	46.93	1381519
2011-04-19	47.17	47.25	46.49	46.65	1013393
2011-04-20	47.21	47.62	46.60	47.23	928170
2011-04-21	47.51	47.73	47.21	47.41	392211
2011-04-25	47.44	47.44	46.51	47.10	475433
2011-04-26	47.21	48.00	47.21	47.65	413463
2011-04-27	47.69	48.09	47.48	48.09	748532
2011-04-28	47.93	48.53	47.87	48.08	794709
2011-04-29	48.19	48.19	47.60	47.68	998580
2011-05-02	48.00	48.23	46.92	47.17	1065327
2011-05-03	47.00	47.27	46.16	46.88	799984
2011-05-04	46.78	47.13	46.46	46.52	709079
2011-05-05	46.35	47.85	46.35	47.18	767464
2011-05-06	46.95	47.43	46.54	46.83	723737
2011-05-09	46.70	46.87	46.30	46.38	1038145
2011-05-10	46.67	47.06	46.51	46.67	450256
2011-05-11	46.89	47.12	46.27	46.30	846127
2011-05-12	46.19	46.49	45.52	46.15	858297
2011-05-13	46.03	46.28	45.33	45.77	483602
2011-05-16	45.55	46.11	45.31	45.43	814249
2011-05-17	45.27	45.54	44.79	45.38	716247
2011-05-18	45.31	46.58	45.13	46.45	702715
2011-05-19	46.48	47.10	46.12	46.42	570621
2011-05-20	46.22	46.37	45.70	46.04	521248
2011-05-23	45.49	45.55	44.91	45.27	346067
2011-05-24	45.48	45.70	45.06	45.37	622987
2011-05-25	45.25	45.54	45.07	45.10	742298
2011-05-26	45.05	45.57	44.78	45.48	853895
2011-05-27	45.66	45.79	45.04	45.15	620265
2011-05-31	45.50	45.87	45.10	45.85	848857
2011-06-01	45.43	46.00	44.11	44.14	1514956
2011-06-02	44.34	44.90	44.10	44.56	814428
2011-06-03	44.01	44.29	43.28	43.84	1015149
2011-06-06	43.58	44.11	43.14	43.19	601419
2011-06-07	43.54	43.71	43.14	43.40	610462
2011-06-08	43.20	43.35	42.67	43.13	650996
2011-06-09	43.27	43.41	42.94	43.18	862555
2011-06-10	43.06	43.38	42.91	43.03	874241
2011-06-13	43.14	43.49	43.08	43.11	1102074
2011-06-14	43.53	44.46	43.53	44.20	684747
2011-06-15	43.71	44.10	43.65	44.07	972290
2011-06-16	44.01	45.38	43.99	44.84	1480505
2011-06-17	45.16	45.58	44.81	44.97	1005419
2011-06-20	44.64	45.24	44.64	45.04	428598
2011-06-21	45.25	46.18	45.25	45.88	1032208
2011-06-22	45.76	46.71	45.66	45.74	719110
2011-06-23	45.20	46.37	45.09	46.24	833220
2011-06-24	46.19	46.80	45.64	45.71	751062
2011-06-27	45.70	46.03	45.33	45.94	550814
2011-06-28	46.04	46.67	45.85	46.65	522168
2011-06-29	46.72	47.23	46.39	46.75	1005516
2011-06-30	46.92	47.39	46.90	47.09	634861
2011-07-01	47.26	47.98	46.92	47.74	788062
2011-07-05	47.70	47.83	47.28	47.56	503001
2011-07-06	47.60	48.55	47.36	48.25	701109
2011-07-07	48.56	49.12	48.37	49.10	705558
2011-07-08	48.67	48.78	48.36	48.62	418183
2011-07-11	48.20	48.39	47.65	47.96	361532
2011-07-12	47.88	48.08	47.53	47.71	991633
2011-07-13	48.07	48.72	47.83	47.97	812151
2011-07-14	47.95	48.21	47.32	47.71	1572955
2011-07-15	47.38	48.46	46.56	48.29	2692492
2011-07-18	48.16	48.26	47.59	47.98	1228485
2011-07-19	48.01	48.48	46.86	47.12	1284050
2011-07-20	47.26	47.89	46.76	47.16	732933
2011-07-21	47.34	48.20	47.34	47.45	777435
2011-07-22	47.37	47.73	47.21	47.47	474606
2011-07-25	47.00	47.88	46.94	47.28	648740
2011-07-26	46.98	46.98	45.79	45.89	1059035
2011-07-27	45.65	45.91	45.18	45.23	974216
2011-07-28	45.34	45.89	45.07	45.16	618526
2011-07-29	44.79	45.72	44.29	45.24	815379
2011-08-01	45.63	45.74	44.66	45.02	985851
2011-08-02	44.55	45.22	43.38	43.48	1626744
2011-08-03	43.53	43.64	42.49	43.60	1398997
2011-08-04	42.96	43.13	41.37	41.39	1284401
2011-08-05	42.36	43.29	41.32	42.44	2262333
2011-08-08	40.75	41.30	38.98	39.16	2884763
2011-08-09	40.02	40.90	38.42	40.81	2254168
2011-08-10	39.94	40.43	38.78	38.82	2199799
2011-08-11	39.06	40.46	38.99	39.89	2153939
2011-08-12	40.32	41.77	40.12	41.31	1979694
2011-08-15	41.73	41.73	40.09	40.69	1668300
2011-08-16	40.30	40.47	39.34	39.75	1855069
2011-08-17	39.89	40.27	38.85	39.45	1311076
2011-08-18	38.45	38.45	36.64	37.21	1768168
2011-08-19	36.64	38.18	36.56	36.93	1513978
2011-08-22	37.72	37.91	37.19	37.53	1370311
2011-08-23	37.61	38.80	37.27	38.80	1229857
2011-08-24	38.61	39.38	38.23	39.05	826003
2011-08-25	39.35	39.52	38.32	38.46	719801
2011-08-26	38.09	39.41	37.39	39.38	752505
2011-08-29	39.82	40.56	39.55	40.47	728446
2011-08-30	40.38	41.15	40.00	40.85	667531
2011-08-31	40.98	41.50	39.86	40.19	1194700
2011-09-01	40.39	40.66	39.82	40.01	1301542
2011-09-02	39.22	39.49	38.24	38.46	1015333
2011-09-06	37.41	38.06	37.04	37.75	1131954
2011-09-07	38.43	38.91	38.20	38.87	1309258
2011-09-08	38.69	39.33	38.39	38.67	1133870
2011-09-09	38.26	38.67	37.63	38.05	1400726
2011-09-12	37.36	38.19	36.99	38.14	1015177
2011-09-13	38.36	39.67	38.26	39.55	1651482
2011-09-14	39.80	40.53	38.59	40.05	1351284
2011-09-15	40.30	40.68	39.61	40.00	1164048
2011-09-16	39.99	40.26	39.52	40.02	1636100
2011-09-19	39.33	39.57	38.68	39.33	800379
2011-09-20	39.40	39.62	37.92	37.97	1456384
2011-09-21	37.86	37.97	35.96	35.98	1466982
2011-09-22	35.03	36.65	34.42	35.60	1945515
2011-09-23	35.28	36.50	35.20	36.37	1182165
2011-09-26	36.56	37.37	36.16	37.29	843270
2011-09-27	38.02	39.41	37.40	38.29	1258355
2011-09-28	38.32	38.65	37.06	37.18	987167
2011-09-29	37.72	38.09	36.75	37.77	587708
2011-09-30	37.05	37.38	36.09	36.12	1182251
2011-10-03	36.10	37.69	35.41	35.73	1522864
2011-10-04	35.25	37.50	34.88	37.43	1536263
2011-10-05	37.41	37.92	36.52	37.45	1589195
2011-10-06	37.42	38.42	37.20	38.35	725639
2011-10-07	38.64	38.82	37.51	37.80	1090244
2011-10-10	38.24	38.72	37.76	38.72	921286
2011-10-11	38.40	39.10	38.06	38.78	985149
2011-10-12	39.41	40.14	39.16	39.39	2048538
2011-10-13	39.05	39.45	38.13	38.89	1450824
2011-10-14	40.15	42.33	40.03	42.28	2884047
2011-10-17	42.11	42.63	40.59	41.05	1629481
2011-10-18	41.37	42.48	40.78	42.09	1278504
2011-10-19	41.50	41.89	40.97	41.18	1344221
2011-10-20	41.33	41.70	40.63	41.64	921832
2011-10-21	42.22	42.74	41.75	42.70	1229019
2011-10-24	42.82	43.50	42.72	42.74	998550
2011-10-25	42.48	42.60	41.61	41.84	966423
2011-10-26	42.17	42.32	41.03	41.83	925335
2011-10-27	43.04	43.93	42.16	43.42	1315191
2011-10-28	43.35	43.99	43.21	43.71	913428
2011-10-31	42.43	43.50	41.90	42.31	1175065
2011-11-01	41.06	42.33	40.78	41.74	964891
2011-11-02	42.36	42.66	41.64	42.26	502058
2011-11-03	42.46	42.92	41.59	42.84	828711
2011-11-04	42.41	42.64	41.69	41.95	1346042
2011-11-07	41.81	42.08	41.01	41.61	847882
2011-11-08	41.81	42.99	41.35	42.81	996842
2011-11-09	41.80	42.08	40.87	41.29	622814
2011-11-10	41.78	41.87	41.03	41.26	617129
2011-11-11	41.78	43.07	41.64	42.96	836603
2011-11-14	42.62	42.98	42.04	42.27	543958
2011-11-15	42.06	43.09	42.00	42.87	585897
2011-11-16	42.43	43.25	42.27	42.60	1348510
2011-11-17	42.36	44.29	42.21	43.58	2278944
2011-11-18	43.90	43.94	43.19	43.52	1271014
2011-11-21	42.92	43.87	42.23	43.68	1542755
2011-11-22	43.60	43.98	43.26	43.92	1537106
2011-11-23	43.48	43.57	42.59	42.95	1148026
2011-11-25	42.94	43.48	42.63	42.75	354390
2011-11-28	43.88	44.15	43.37	43.78	749762
2011-11-29	43.88	44.73	43.61	44.52	1037385
2011-11-30	45.16	45.77	44.99	45.72	1592860
2011-12-01	45.82	45.82	45.31	45.47	770887
2011-12-02	45.80	46.47	45.55	45.69	927299
2011-12-05	46.40	46.59	45.63	46.03	850610
2011-12-06	46.01	46.17	45.34	45.53	819790
2011-12-07	45.16	45.35	44.64	45.22	977902
2011-12-08	44.64	44.91	43.95	44.04	916308
2011-12-09	44.27	44.82	44.07	44.74	740824
2011-12-12	44.38	44.44	43.99	44.29	433133
2011-12-13	44.49	44.85	43.19	43.41	591933
2011-12-14	43.16	43.43	42.61	42.69	666472
2011-12-15	43.25	43.67	43.01	43.29	1054819
2011-12-16	43.67	44.95	43.58	44.46	1807903
2011-12-19	44.90	45.25	43.39	43.53	468258
2011-12-20	44.27	45.50	44.27	44.83	659607
2011-12-21	44.73	44.97	44.22	44.91	588778
2011-12-22	45.19	45.50	44.74	45.08	389261
2011-12-23	45.11	45.47	44.99	45.17	408948
2011-12-27	45.18	45.67	44.57	45.45	205346
2011-12-28	45.50	45.72	44.68	44.93	444838
2011-12-29	45.12	45.64	44.83	45.53	411246
2011-12-30	45.54	45.58	45.07	45.07	384340
2012-01-03	46.01	46.33	45.09	45.26	771406
2012-01-04	45.25	45.63	44.75	45.35	452025
2012-01-05	44.39	44.75	43.94	44.23	1476745
2012-01-06	44.29	44.85	44.16	44.72	701373
2012-01-09	44.74	45.15	44.64	45.12	446369
2012-01-10	45.72	46.08	45.29	46.03	687229
2012-01-11	45.75	46.55	45.75	46.52	660153
2012-01-12	46.56	47.49	46.47	47.34	1113528
2012-01-13	47.21	47.71	46.79	47.56	1117800
2012-01-17	47.32	48.05	47.20	47.74	871394
2012-01-18	47.93	48.31	47.71	48.17	845489
2012-01-19	48.30	48.92	48.08	48.87	855153
2012-01-20	48.98	48.98	48.50	48.81	702633
2012-01-23	48.47	48.64	47.82	48.56	968414
2012-01-24	48.13	48.53	47.81	48.52	697268
2012-01-25	48.60	48.93	48.21	48.63	1306259
2012-01-26	49.07	49.99	48.74	49.30	1496405
2012-01-27	50.51	51.90	50.21	50.81	2706603
2012-01-30	50.73	50.88	50.05	50.75	813968
2012-01-31	50.82	51.30	50.18	51.07	1511382
2012-02-01	51.55	51.89	51.05	51.62	1171610
2012-02-02	51.82	51.82	51.06	51.17	1196915
2012-02-03	51.72	52.19	51.38	51.51	866830
2012-02-06	51.22	52.00	51.04	51.91	1074409
2012-02-07	51.95	52.67	51.60	52.38	1100484
2012-02-08	52.38	52.58	51.62	51.91	755614
2012-02-09	52.00	53.02	51.96	52.79	979608
2012-02-10	51.98	52.31	51.55	52.31	1062361
2012-02-13	52.63	52.91	52.23	52.29	850047
2012-02-14	52.06	52.29	51.54	51.72	840780
2012-02-15	51.99	52.01	50.96	51.21	863386
2012-02-16	51.34	52.40	51.10	52.33	571657
2012-02-17	52.46	52.49	51.47	51.76	634290
2012-02-21	51.79	51.95	51.08	51.32	738851
2012-02-22	51.32	51.63	50.83	50.95	904026
2012-02-23	50.97	50.97	50.30	50.42	1453621
2012-02-24	50.70	51.42	50.60	50.80	950613
2012-02-27	50.62	51.28	50.31	51.01	800093
2012-02-28	50.91	51.57	50.74	50.81	963749
2012-02-29	50.85	51.53	50.73	51.21	1055005
2012-03-01	51.28	52.41	51.27	52.09	850435
2012-03-02	51.14	51.33	50.65	50.88	857964
2012-03-05	50.89	51.31	50.44	51.24	497926
2012-03-06	50.84	50.95	50.29	50.54	637081
2012-03-07	50.67	50.67	49.98	50.50	767162
2012-03-08	50.58	51.60	50.37	51.20	940352
2012-03-09	51.31	52.29	51.05	52.15	728752
2012-03-12	52.30	52.75	52.03	52.24	558760
2012-03-13	52.51	53.28	52.12	53.26	675630
2012-03-14	53.35	53.49	52.41	52.80	547779
2012-03-15	52.89	54.93	52.85	54.65	1084342
2012-03-16	54.86	54.86	54.05	54.64	1167654
2012-03-19	54.50	54.82	54.21	54.34	445200
2012-03-20	53.92	54.03	53.43	53.56	634597
2012-03-21	53.71	54.14	53.40	53.86	567454
2012-03-22	53.33	53.67	52.80	53.61	661251
2012-03-23	53.72	53.83	52.81	53.69	433327
2012-03-26	54.21	54.57	53.68	54.57	690844
2012-03-27	54.98	55.13	54.20	54.86	779444
2012-03-28	54.92	55.14	54.21	54.87	771384
2012-03-29	54.57	55.04	54.06	54.92	689264
2012-03-30	55.26	55.30	54.32	54.37	727541
2012-04-02	54.39	55.55	54.26	55.12	641065
2012-04-03	55.25	55.73	54.93	55.73	595295
2012-04-04	55.35	55.94	55.20	55.72	942264
2012-04-05	55.62	56.09	55.35	55.92	657564
2012-04-09	55.13	55.51	54.67	55.04	628407
2012-04-10	55.03	55.09	54.05	54.30	1151432
2012-04-11	54.82	54.98	54.24	54.50	1210363
2012-04-12	54.38	55.93	54.13	55.84	1191123
2012-04-13	55.25	56.73	55.04	56.00	1516824
2012-04-16	56.34	57.19	55.86	56.91	1281430
2012-04-17	57.23	57.43	56.79	56.79	776449
2012-04-18	56.41	56.65	56.03	56.21	866151
2012-04-19	56.32	56.32	54.79	55.38	1086782
2012-04-20	55.68	56.33	55.29	56.01	1093176
2012-04-23	55.07	55.49	54.60	55.44	566277
2012-04-24	55.65	55.94	55.35	55.65	432630
2012-04-25	56.01	56.43	55.74	56.02	487847
2012-04-26	55.71	55.71	54.54	55.39	708854
2012-04-27	55.43	55.87	55.06	55.66	866395
2012-04-30	55.52	55.70	55.14	55.31	522545
2012-05-01	55.26	56.17	55.00	55.59	776060
2012-05-02	55.12	57.37	55.12	57.10	831610
2012-05-03	57.26	57.41	56.54	56.78	972758
2012-05-04	56.62	56.62	55.94	55.97	528645
2012-05-07	55.60	56.55	55.50	56.29	508196
2012-05-08	55.89	56.29	55.37	56.23	687119
2012-05-09	55.52	55.74	54.96	55.50	616230
2012-05-10	55.91	56.01	55.00	55.23	301853
2012-05-11	54.80	55.55	54.67	55.26	459823
2012-05-14	54.90	55.18	54.37	54.94	435108
2012-05-15	55.04	56.13	54.36	55.59	639538
2012-05-16	55.66	56.11	55.24	55.34	777148
2012-05-17	55.23	55.43	51.88	52.14	1728705
2012-05-18	52.36	53.60	52.21	52.57	1067093
2012-05-21	52.75	54.22	52.41	54.18	734993
2012-05-22	54.43	54.88	53.96	54.31	865687
2012-05-23	53.97	55.69	53.65	55.40	1041175
2012-05-24	55.62	56.75	55.36	56.68	1166453
2012-05-25	56.56	56.81	56.06	56.69	922411
2012-05-29	56.94	57.92	56.90	57.47	748311
2012-05-30	57.16	57.16	56.39	56.72	518016
2012-05-31	56.62	57.34	55.90	57.13	800726
2012-06-01	55.45	55.99	54.35	54.66	1023876
2012-06-04	54.90	54.92	53.00	53.88	997801
2012-06-05	53.52	54.32	53.30	54.00	703173
2012-06-06	54.50	55.31	54.37	55.12	941734
2012-06-07	55.50	55.89	54.71	54.77	806243
2012-06-08	54.51	55.74	54.39	55.39	864132
2012-06-11	55.93	56.25	55.50	55.57	791064
2012-06-12	55.67	56.54	55.55	56.28	649586
2012-06-13	56.34	57.30	55.73	56.81	1325394
2012-06-14	56.75	57.99	56.43	57.53	827339
2012-06-15	57.97	59.00	57.81	58.55	1249802
2012-06-18	58.45	60.77	58.21	60.62	1278448
2012-06-19	60.73	61.18	60.22	60.34	1318353
2012-06-20	60.38	60.40	58.95	59.21	1288692
2012-06-21	59.19	59.43	57.50	57.67	1185991
2012-06-22	57.68	57.89	56.84	57.25	1335657
2012-06-25	56.82	57.13	55.78	56.88	750677
2012-06-26	57.18	57.41	56.37	57.01	723259
2012-06-27	57.56	57.58	56.72	57.32	555614
2012-06-28	56.83	57.80	56.34	57.74	670576
2012-06-29	58.63	59.64	58.57	59.60	926112
2012-07-02	59.91	59.91	58.47	59.13	622152
2012-07-03	59.00	59.22	58.57	59.00	340917
2012-07-05	58.70	60.08	58.70	59.86	674456
2012-07-06	59.29	59.64	58.43	58.73	513789
2012-07-09	58.74	59.93	58.53	59.65	787931
2012-07-10	60.07	60.19	58.37	58.76	947946
2012-07-11	58.68	58.86	57.87	58.48	915396
2012-07-12	58.28	58.45	57.09	58.01	1191339
2012-07-13	58.30	59.60	58.10	59.09	702551
2012-07-16	59.00	59.05	58.24	58.33	1079805
2012-07-17	55.01	56.25	53.32	55.15	6116937
2012-07-18	54.83	55.54	54.45	54.87	2023310
2012-07-19	54.89	55.67	54.68	55.20	1024527
2012-07-20	54.65	55.25	54.09	54.40	1238133
2012-07-23	53.42	54.32	53.01	54.12	868485
2012-07-24	54.00	54.18	52.93	53.54	1290847
2012-07-25	53.44	53.74	52.92	53.61	958993
2012-07-26	54.21	54.78	54.02	54.42	1360231
2012-07-27	54.64	55.87	54.64	55.35	845737
2012-07-30	55.32	56.50	54.92	55.12	779434
2012-07-31	55.15	55.82	54.81	55.02	822472
2012-08-01	55.03	55.26	53.14	53.78	1237762
2012-08-02	53.59	54.54	53.30	54.49	761305
2012-08-03	55.00	55.22	54.74	54.82	578364
2012-08-06	54.82	55.36	54.38	54.56	422757
2012-08-07	54.76	55.44	54.74	55.29	517748
2012-08-08	55.00	55.17	54.80	55.06	762701
2012-08-09	55.08	55.18	54.59	54.77	473725
2012-08-10	54.69	54.99	54.40	54.91	341088
2012-08-13	54.69	54.99	54.42	54.76	528890
2012-08-14	54.99	55.43	54.98	55.16	706399
2012-08-15	55.14	56.00	55.00	55.82	987897
2012-08-16	56.00	56.09	55.42	55.66	689223
2012-08-17	55.76	55.85	55.24	55.41	735077
2012-08-20	55.40	55.46	54.37	54.57	829476
2012-08-21	54.27	54.45	53.55	54.39	2029492
2012-08-22	54.39	54.79	54.23	54.50	765168
2012-08-23	54.41	54.72	54.02	54.54	696810
2012-08-24	54.57	54.70	54.09	54.38	514614
2012-08-27	54.47	54.50	52.88	53.12	1527317
2012-08-28	52.97	53.63	52.89	53.38	898712
2012-08-29	53.48	53.83	53.10	53.19	818966
2012-08-30	53.03	53.46	52.36	52.43	1150303
2012-08-31	52.82	53.03	51.80	52.44	1162400
2012-09-04	52.52	52.97	51.45	52.74	1103646
2012-09-05	52.53	52.71	51.34	51.40	1321242
2012-09-06	51.51	52.58	51.50	52.05	1327224
2012-09-07	52.08	52.20	51.55	51.65	1257511
2012-09-10	51.69	52.35	51.43	52.16	1109408
2012-09-11	52.06	52.72	51.88	51.90	869277
2012-09-12	52.46	53.16	51.87	52.98	1879196
2012-09-13	52.88	53.16	52.41	52.52	1102802
2012-09-14	51.21	52.96	51.00	52.34	1629303
2012-09-17	52.08	52.48	51.85	51.93	781069
2012-09-18	51.72	51.86	51.24	51.55	948901
2012-09-19	51.43	52.10	51.04	51.65	568903
2012-09-20	51.31	51.43	50.56	51.35	1076179
2012-09-21	51.82	52.02	51.02	51.04	1272091
2012-09-24	50.84	52.01	50.84	51.89	821957
2012-09-25	51.89	52.53	51.06	51.20	977998
2012-09-26	51.36	52.53	51.07	52.37	1194021
2012-09-27	52.45	53.07	52.06	52.95	848082
2012-09-28	52.65	52.73	51.87	52.04	1185233
2012-10-01	51.94	52.83	51.47	52.03	1106222
2012-10-02	52.25	52.30	51.75	52.11	653246
2012-10-03	52.33	53.65	51.98	53.56	1232703
2012-10-04	53.70	54.27	53.39	54.26	1047232
2012-10-05	54.66	55.49	54.57	55.20	1304150
2012-10-08	54.77	55.36	54.63	55.25	988350
2012-10-09	55.28	55.62	54.53	54.71	1014285
2012-10-10	54.86	55.26	54.37	54.62	1589458
2012-10-11	55.16	55.60	54.56	54.79	1131959
2012-10-12	58.00	59.47	57.52	58.37	3991028
2012-10-15	58.20	58.79	57.54	58.44	946210
2012-10-16	58.48	58.92	57.99	58.46	819226
2012-10-17	58.51	58.90	58.30	58.77	770481
2012-10-18	58.60	58.89	58.07	58.23	765203
2012-10-19	57.88	58.26	57.13	57.33	619760
2012-10-22	57.31	57.48	56.78	57.34	626854
2012-10-23	57.33	58.14	56.94	57.77	675547
2012-10-24	57.91	58.04	56.81	56.92	739643
2012-10-25	57.30	57.37	56.55	57.28	639443
2012-10-26	57.02	57.56	56.67	57.16	825512
2012-10-31	57.49	58.77	55.61	58.70	1357778
2012-11-01	58.24	58.90	57.97	58.60	1370687
2012-11-02	58.98	59.13	58.59	58.59	1090469
2012-11-05	58.65	59.02	58.12	58.83	566342
2012-11-06	58.92	60.67	58.77	59.90	1151077
2012-11-07	59.15	59.89	58.92	59.45	959611
2012-11-08	59.52	59.65	58.39	58.60	698905
2012-11-09	58.37	59.06	57.95	58.66	536259
2012-11-12	58.67	60.17	58.50	60.04	916597
2012-11-13	59.66	60.63	59.59	60.15	842350
2012-11-14	60.20	60.55	59.17	59.65	1879728
2012-11-15	59.37	60.04	58.75	59.10	1178676
2012-11-16	59.07	59.67	58.16	59.32	1008596
2012-11-19	59.78	60.38	59.24	59.64	926607
2012-11-20	59.26	60.08	59.26	59.42	867245
2012-11-21	59.28	59.28	58.08	59.18	1093703
2012-11-23	59.57	59.79	58.95	59.63	249869
2012-11-26	59.12	60.00	58.99	59.86	755606
2012-11-27	59.66	60.48	59.23	60.01	608413
2012-11-28	59.64	60.20	59.13	59.76	929306
2012-11-29	60.00	60.00	59.26	59.84	831161
2012-11-30	59.83	60.00	58.95	59.45	999639
2012-12-03	59.62	60.00	58.28	58.68	841440
2012-12-04	58.73	58.92	57.87	58.13	879914
2012-12-05	58.19	58.99	57.32	58.76	648552
2012-12-06	58.75	58.97	58.35	58.71	547331
2012-12-07	59.04	59.06	58.23	58.47	487669
2012-12-10	58.54	58.87	58.24	58.65	759401
2012-12-11	58.98	59.51	58.60	58.80	577221
2012-12-12	58.95	59.15	57.32	57.44	924566
2012-12-13	57.50	58.30	56.43	56.66	984744
2012-12-14	56.56	57.65	56.43	56.86	724738
2012-12-17	57.00	57.84	56.92	57.50	875852
2012-12-18	57.35	58.80	57.35	58.52	1042639
2012-12-19	58.43	58.72	57.89	58.33	653626
2012-12-20	58.47	58.86	58.08	58.75	736171
2012-12-21	57.93	59.47	57.93	59.20	1118663
2012-12-24	58.90	59.09	58.48	58.99	248099
2012-12-26	59.00	59.50	58.53	58.62	577442
2012-12-27	58.54	58.87	58.12	58.64	682440
2012-12-28	58.47	59.41	58.30	58.48	577635
2012-12-31	58.27	59.74	58.24	59.71	1438795
2013-01-02	61.03	62.10	60.39	61.04	1135322
2013-01-03	61.14	61.56	60.54	61.26	519284
2013-01-04	61.50	62.16	61.19	61.88	514224
2013-01-07	60.05	61.57	60.05	61.42	753279
2013-01-08	61.50	61.62	60.69	61.33	623326
2013-01-09	61.58	61.75	61.21	61.34	466025
2013-01-10	61.94	62.00	61.26	61.40	432718
2013-01-11	61.49	61.63	60.70	60.88	504319
2013-01-14	60.95	61.22	60.22	60.77	685798
2013-01-15	60.71	61.24	60.60	60.90	817963
2013-01-16	60.97	61.39	60.74	61.34	406391
2013-01-17	61.69	63.22	61.59	62.78	947084
2013-01-18	62.72	63.23	62.36	63.08	476327
2013-01-22	62.81	63.87	62.81	63.71	666140
2013-01-23	63.58	64.12	63.18	63.46	671633
2013-01-24	64.46	68.58	63.93	67.57	2893196
2013-01-25	67.60	67.89	66.49	67.56	1278760
2013-01-28	67.50	68.48	67.30	67.74	1094611
2013-01-29	67.27	68.28	66.87	68.09	937259
2013-01-30	68.25	68.25	66.93	67.19	580256
2013-01-31	66.84	67.65	66.59	67.27	610114
2013-02-01	67.70	68.31	67.18	67.84	644161
2013-02-04	67.58	68.33	67.14	67.20	589848
2013-02-05	67.33	68.62	67.00	68.28	719104
2013-02-06	67.81	68.51	67.75	68.34	450503
2013-02-07	67.94	68.54	67.62	68.28	453183
2013-02-08	68.42	69.42	68.30	69.07	499621
2013-02-11	69.11	69.60	68.08	68.32	449784
2013-02-12	68.26	68.91	66.96	67.13	1007113
2013-02-13	67.58	67.83	66.50	66.92	825588
2013-02-14	66.97	67.70	66.66	67.41	452537
2013-02-15	67.50	68.67	66.79	66.80	785811
2013-02-19	66.98	67.68	66.62	67.62	619695
2013-02-20	67.38	67.72	66.36	66.48	558106
2013-02-21	66.56	67.37	65.53	66.05	500145
2013-02-22	66.40	67.42	66.18	67.27	397146
2013-02-25	67.42	67.75	66.03	66.04	470292
2013-02-26	66.42	66.72	65.80	66.36	445569
2013-02-27	66.96	70.55	66.91	69.83	2085294
2013-02-28	69.80	70.10	69.05	69.66	1007106
2013-03-01	69.99	69.99	68.53	69.18	1140461
2013-03-04	69.00	69.78	68.70	69.61	775959
2013-03-05	69.77	70.52	69.76	70.20	777400
2013-03-06	70.55	71.85	69.58	69.69	784680
2013-03-07	70.00	70.08	68.71	69.22	817839
2013-03-08	69.58	70.55	68.73	69.29	739979
2013-03-11	69.13	69.46	68.58	68.89	582648
2013-03-12	68.97	70.15	68.45	70.10	1142289
2013-03-13	70.14	74.52	70.14	74.44	2941026
2013-03-14	74.37	74.93	73.55	74.51	1165784
2013-03-15	73.61	74.08	72.63	74.00	1217876
2013-03-18	73.26	74.48	73.04	74.10	760266
2013-03-19	74.13	74.69	73.42	73.89	1014167
2013-03-20	73.84	74.74	73.59	74.66	619219
2013-03-21	74.37	75.02	73.71	73.97	686908
2013-03-22	74.32	75.00	73.80	74.24	742979
2013-03-25	75.55	75.73	73.05	73.70	902398
2013-03-26	74.00	74.53	72.96	73.60	689194
2013-03-27	73.40	73.91	72.47	73.86	373409
2013-03-28	73.83	74.59	73.34	74.48	626186
2013-04-01	74.44	74.95	72.82	73.42	481727
2013-04-02	73.83	74.54	73.22	73.33	529328
2013-04-03	73.71	74.18	72.26	72.69	523937
2013-04-04	73.00	73.02	71.68	72.46	527455
2013-04-05	71.84	73.54	71.25	73.40	647240
2013-04-08	73.64	74.25	73.25	73.84	772801
2013-04-09	73.90	74.21	73.15	73.50	545950
2013-04-10	73.71	75.16	73.39	74.87	766927
2013-04-11	74.85	75.14	73.85	74.22	1090228
2013-04-12	72.00	73.09	71.50	72.01	1372962
2013-04-15	72.00	72.47	70.49	70.65	1352460
2013-04-16	71.20	71.72	70.84	71.39	833584
2013-04-17	71.02	71.20	69.19	69.69	1312753
2013-04-18	69.96	70.32	69.04	69.40	766997
2013-04-19	69.51	70.08	69.09	70.00	1026273
2013-04-22	70.06	71.52	69.11	71.22	938216
2013-04-23	71.73	72.18	69.99	70.28	760060
2013-04-24	70.38	71.11	70.11	70.16	769708
2013-04-25	70.27	71.41	70.27	71.00	719132
2013-04-26	71.05	71.80	70.83	71.56	549126
2013-04-29	71.50	72.74	70.83	72.23	896779
2013-04-30	71.68	72.23	70.70	71.07	1048546
2013-05-01	71.02	71.06	69.16	69.43	815190
2013-05-02	69.76	70.44	69.44	69.66	529215
2013-05-03	70.32	71.22	70.07	70.62	658450
2013-05-06	70.52	72.47	70.40	71.81	792333
2013-05-07	72.14	73.19	72.14	73.04	587822
2013-05-08	72.69	73.13	72.32	72.70	541020
2013-05-09	72.35	72.65	71.21	71.86	729467
2013-05-10	71.91	72.10	71.29	71.77	685705
2013-05-13	71.79	72.48	71.66	71.80	652800
2013-05-14	72.13	72.80	71.76	72.66	767031
2013-05-15	72.70	74.52	72.50	74.09	790588
2013-05-16	74.08	74.74	73.89	74.45	768002
2013-05-17	74.58	74.94	73.94	74.88	552474
2013-05-20	74.96	75.64	74.82	75.37	502005
2013-05-21	75.36	76.60	75.35	75.91	794201
2013-05-22	76.14	77.20	74.91	75.30	832288
2013-05-23	74.74	75.77	74.36	75.66	429309
2013-05-24	75.47	75.47	74.43	74.78	285903
2013-05-28	75.30	76.30	74.89	75.38	650266
2013-05-29	74.85	75.11	73.82	74.25	429308
2013-05-30	74.53	74.95	74.25	74.29	385342
2013-05-31	73.93	74.44	73.26	73.66	749840
2013-06-03	72.98	73.36	71.74	72.83	797595
2013-06-04	72.95	73.24	71.28	71.75	751386
2013-06-05	71.38	71.97	69.78	70.40	664475
2013-06-06	70.51	71.29	69.73	71.24	755171
2013-06-07	71.41	73.44	71.17	73.36	595350
2013-06-10	73.42	73.76	72.88	73.06	395172
2013-06-11	72.35	73.29	71.87	72.25	218643
2013-06-12	72.74	73.25	70.80	71.01	503031
2013-06-13	70.85	72.77	70.46	72.61	382296
2013-06-14	72.40	72.78	71.81	72.01	358640
2013-06-17	72.35	72.67	71.62	72.25	581764
2013-06-18	72.31	73.03	72.03	72.70	274492
2013-06-19	72.87	73.37	72.46	72.52	336172
2013-06-20	71.86	72.00	70.60	70.80	549300
2013-06-21	71.01	71.31	69.43	69.68	980378
2013-06-24	68.69	69.18	67.97	68.61	645546
2013-06-25	69.30	69.86	69.03	69.23	608813
2013-06-26	70.02	70.89	69.60	70.39	627255
2013-06-27	70.88	71.84	70.41	71.36	369879
2013-06-28	71.48	72.36	71.28	72.24	852420
2013-07-01	72.71	73.92	72.42	73.49	741431
2013-07-02	73.23	73.95	73.01	73.23	489686
2013-07-03	72.53	73.82	72.51	73.30	312283
2013-07-05	73.55	75.00	73.48	74.77	439751
2013-07-08	75.23	75.76	74.87	75.14	498639
2013-07-09	75.44	76.88	75.24	76.29	611571
2013-07-10	76.04	76.74	75.55	76.56	600488
2013-07-11	77.29	77.76	76.82	76.90	452377
2013-07-12	76.40	76.50	75.47	75.73	575885
2013-07-15	73.52	76.60	73.01	76.22	1310961
2013-07-16	76.53	77.56	75.18	75.48	710790
2013-07-17	75.35	75.89	74.49	74.86	667207
2013-07-18	74.77	75.99	74.77	75.61	415057
2013-07-19	75.44	75.97	75.15	75.46	234443
2013-07-22	75.03	75.67	74.84	74.88	390792
2013-07-23	75.24	75.24	74.51	74.60	431991
2013-07-24	74.54	75.09	73.89	74.04	344552
2013-07-25	74.03	74.78	73.75	74.50	316452
2013-07-26	73.98	75.09	73.91	75.01	225038
2013-07-29	74.44	75.08	74.44	74.69	257250
2013-07-30	75.13	75.28	74.26	74.60	357229
2013-07-31	74.80	75.50	74.62	74.93	495739
2013-08-01	75.88	78.39	75.83	77.78	1106942
2013-08-02	77.75	78.16	77.06	77.44	355109
2013-08-05	77.18	77.62	76.85	77.39	249401
2013-08-06	76.99	77.31	75.84	75.95	253017
2013-08-07	75.59	76.03	74.71	75.17	242345
2013-08-08	75.38	76.14	75.02	75.92	207426
2013-08-09	75.80	76.24	75.34	75.71	205345
2013-08-12	75.16	76.34	75.04	76.19	193094
2013-08-13	76.13	76.41	75.22	75.47	301779
2013-08-14	75.74	75.74	74.33	74.46	288076
2013-08-15	74.00	74.46	72.85	73.09	731476
2013-08-16	72.98	73.68	72.85	73.13	253879
2013-08-19	73.03	73.63	72.81	72.85	292209
2013-08-20	72.81	73.94	72.56	73.72	433603
2013-08-21	73.34	73.81	72.75	73.16	436496
2013-08-22	73.43	75.00	73.06	74.33	192463
2013-08-23	74.34	74.95	73.79	74.56	380832
2013-08-26	74.68	75.17	74.28	74.70	393108
2013-08-27	73.70	74.01	72.96	73.33	375957
2013-08-28	73.00	73.39	72.12	72.89	588114
2013-08-29	72.99	74.08	72.56	73.14	538251
2013-08-30	73.34	73.70	71.87	72.00	409041
2013-09-03	72.83	73.62	71.26	71.71	992622
2013-09-04	71.67	72.54	71.55	72.45	578438
2013-09-05	72.60	73.01	72.34	72.81	460405
2013-09-06	72.87	73.99	72.42	73.18	437851
2013-09-09	73.48	74.24	73.18	73.66	405831
2013-09-10	74.04	75.00	74.02	74.99	489429
2013-09-11	74.50	75.09	74.42	74.50	632306
2013-09-12	74.32	74.60	74.18	74.32	725628
2013-09-13	74.54	74.74	73.71	74.04	642178
2013-09-16	76.00	76.00	74.16	74.45	1139097
2013-09-17	74.10	74.24	73.42	73.98	606428
2013-09-18	74.16	74.37	73.56	74.15	714465
2013-09-19	74.46	74.46	73.92	74.33	1002449
2013-09-20	74.00	75.28	74.00	74.92	1347059
2013-09-23	74.90	74.91	74.10	74.21	1076642
2013-09-24	74.21	74.55	73.14	73.29	724869
2013-09-25	73.18	73.41	71.66	71.81	1016039
2013-09-26	73.17	73.17	71.59	71.90	791338
2013-09-27	71.83	72.55	71.26	72.34	465459
2013-09-30	71.62	73.23	71.62	72.93	685613
2013-10-01	73.63	74.25	73.16	73.49	915544
2013-10-02	73.07	73.59	72.65	73.55	499510
2013-10-03	73.46	73.64	72.25	72.44	583345
2013-10-04	72.34	72.94	71.77	72.92	570637
2013-10-07	72.22	72.62	71.78	72.16	430975
2013-10-08	72.05	72.40	71.32	71.37	681805
2013-10-09	71.42	71.63	70.63	70.83	824500
2013-10-10	71.48	72.23	70.60	72.14	1453780
2013-10-11	73.43	74.67	72.98	74.00	960166
2013-10-14	74.06	74.50	73.02	73.18	1033360
2013-10-15	72.94	74.60	72.01	72.75	2169623
2013-10-16	72.99	73.84	72.73	73.79	1193287
2013-10-17	73.11	74.74	72.93	74.66	728648
2013-10-18	74.72	75.86	74.47	75.79	1099706
2013-10-21	75.86	76.11	74.99	75.34	675520
2013-10-22	75.67	76.07	74.85	74.90	688438
2013-10-23	74.70	75.07	73.89	74.83	806683
2013-10-24	74.77	75.26	74.32	75.19	913997
2013-10-25	75.29	75.51	74.49	74.77	620801
2013-10-28	74.60	75.30	74.23	74.35	614359
2013-10-29	74.65	74.99	74.26	74.70	419958
2013-10-30	74.95	75.55	74.87	75.33	784657
2013-10-31	75.45	75.57	74.50	75.03	717035
2013-11-01	75.16	75.79	74.66	75.00	718497
2013-11-04	78.65	78.65	75.15	75.91	500127
2013-11-05	75.62	75.90	75.02	75.05	1835050
2013-11-06	74.48	74.82	73.16	73.20	1471098
2013-11-07	73.69	73.85	72.70	72.95	1060125
2013-11-08	72.84	73.50	72.80	73.20	549971
2013-11-11	73.33	73.44	72.87	73.21	412605
2013-11-12	73.19	73.80	72.81	73.74	573378
2013-11-13	73.01	73.79	72.66	72.71	1158959
2013-11-14	72.93	73.09	72.23	72.30	668994
2013-11-15	72.35	74.00	72.11	73.96	841683
2013-11-18	74.28	74.41	73.55	73.70	714875
2013-11-19	73.49	73.72	72.52	72.68	670614
2013-11-20	72.67	72.78	72.20	72.37	381480
2013-11-21	72.13	73.00	72.13	72.96	425898
2013-11-22	72.99	73.35	72.66	73.30	417672
2013-11-25	73.71	74.58	73.45	74.43	663119
2013-11-26	74.80	75.00	74.34	74.97	1230781
2013-11-27	75.10	75.17	74.58	74.99	452826
2013-11-29	75.13	75.42	74.91	75.19	244633
2013-12-02	75.68	76.17	74.91	76.01	841566
2013-12-03	75.72	76.16	75.57	75.83	840222
2013-12-04	75.29	76.14	74.97	75.83	647342
2013-12-05	75.86	76.51	75.66	76.01	806961
2013-12-06	76.63	76.99	76.17	76.73	727510
2013-12-09	77.00	77.31	76.77	76.86	662800
2013-12-10	76.64	76.86	76.19	76.26	572135
2013-12-11	76.15	76.40	75.10	75.24	526975
2013-12-12	75.20	75.49	73.70	74.61	887129
2013-12-13	74.92	75.15	74.02	74.22	622127
2013-12-16	74.44	75.49	74.44	75.46	582946
2013-12-17	75.60	75.84	75.03	75.28	444523
2013-12-18	75.38	76.74	75.14	76.71	845516
2013-12-19	76.33	76.86	75.78	76.02	457360
2013-12-20	76.39	76.46	75.93	76.44	1235285
2013-12-23	76.97	77.39	76.39	77.16	482721
2013-12-24	77.03	77.39	76.96	77.27	266812
2013-12-26	81.39	78.16	77.22	77.43	322503
2013-12-27	77.63	77.93	77.19	77.45	246821
2013-12-30	77.52	77.52	76.93	77.31	326864
2013-12-31	77.05	77.50	76.92	77.30	383657
2014-01-02	77.17	77.29	76.26	76.60	538630
2014-01-03	76.87	77.43	76.60	77.29	527797
2014-01-06	77.67	77.93	76.46	76.62	634134
2014-01-07	77.19	77.72	76.81	77.30	448190
2014-01-08	77.28	77.50	76.57	77.15	481795
2014-01-09	77.13	77.50	76.73	77.48	1069635
2014-01-10	77.83	79.26	77.57	79.23	875735
2014-01-13	79.17	79.27	77.70	77.80	753054
2014-01-14	78.15	78.75	78.01	78.40	626104
2014-01-15	78.42	79.51	78.20	79.18	532482
2014-01-16	78.98	79.00	78.21	78.51	459073
2014-01-17	77.45	77.79	76.95	77.59	875624
2014-01-21	79.09	79.57	78.46	79.06	1318567
2014-01-22	79.89	79.89	78.68	79.29	896177
2014-01-23	78.11	79.17	77.60	78.49	1099473
2014-01-24	78.25	78.40	76.30	76.30	893265
2014-01-27	76.42	76.44	74.56	74.75	1090825
2014-01-28	74.47	75.88	74.10	74.73	693157
2014-01-29	74.25	74.92	73.67	74.28	1024308
2014-01-30	74.95	75.99	74.51	75.51	552466
2014-01-31	74.66	75.58	74.25	75.05	537848
2014-02-03	75.26	75.60	72.28	72.40	1102819
2014-02-04	72.74	73.27	72.12	73.09	755625
2014-02-05	72.75	73.69	72.39	73.48	965159
2014-02-06	73.61	74.59	73.19	74.13	555676
2014-02-07	74.13	74.57	73.63	73.92	582466
2014-02-10	72.92	73.65	72.88	73.22	698733
2014-02-11	72.93	73.73	72.56	73.24	744972
2014-02-12	73.29	73.58	72.27	73.25	1049796
2014-02-13	72.82	73.64	72.68	73.43	551426
2014-02-14	73.21	73.61	72.71	72.78	854137
2014-02-18	72.66	73.12	71.98	72.31	958436
2014-02-19	73.57	73.57	71.36	71.42	717856
2014-02-20	71.50	71.85	70.73	71.65	624591
2014-02-21	71.63	72.45	71.54	72.00	737381
2014-02-24	72.00	72.68	71.65	71.65	591816
2014-02-25	71.78	72.08	70.97	71.83	633068
2014-02-26	72.15	72.39	71.05	71.11	1202191
2014-02-27	71.13	71.45	70.79	71.18	281247
2014-02-28	71.02	72.51	71.01	71.87	1218713
2014-03-03	71.32	71.56	70.88	71.16	822642
2014-03-04	72.01	72.79	71.89	72.30	794716
2014-03-05	72.49	72.85	72.17	72.71	869491
2014-03-06	72.57	73.87	72.37	73.84	691309
2014-03-07	74.19	74.81	73.89	74.39	919645
2014-03-10	74.04	74.79	73.88	74.18	1066743
2014-03-11	74.16	74.38	73.01	73.08	735420
2014-03-12	72.78	73.21	72.52	72.75	611874
2014-03-13	72.84	73.27	71.55	71.90	703938
2014-03-14	71.81	72.36	71.35	71.45	886876
2014-03-17	71.96	72.41	71.29	71.50	631460
2014-03-18	71.52	71.86	70.94	70.98	1090429
2014-03-19	70.74	71.40	70.64	70.99	874717
2014-03-20	70.69	70.82	69.94	70.20	1347720
2014-03-21	70.33	71.17	70.03	70.11	1393540
2014-03-24	70.22	70.52	69.50	69.97	1318249
2014-03-25	70.43	70.87	69.33	69.80	1574140
2014-03-26	69.87	70.78	69.56	69.75	1429750
2014-03-27	69.53	70.08	69.51	69.97	779018
2014-03-28	69.89	70.52	69.85	69.97	789172
2014-03-31	70.29	72.01	70.26	71.92	1863316
2014-04-01	72.10	73.05	72.00	73.03	1357491
2014-04-02	72.79	74.20	72.72	74.18	1402912
2014-04-03	73.70	74.13	73.55	73.80	907612
2014-04-04	74.05	74.25	73.27	73.35	1068341
2014-04-07	72.94	73.33	71.94	72.04	1521482
2014-04-08	71.82	72.34	71.76	72.30	983600
2014-04-09	72.53	72.87	72.06	72.82	895449
2014-04-10	72.84	73.07	71.76	71.96	1179337
2014-04-11	75.53	72.38	71.45	71.51	1436436
2014-04-14	73.61	76.12	72.16	74.29	2433564
2014-04-15	74.83	74.91	73.29	74.41	1626005
2014-04-16	74.92	75.82	74.48	75.80	1332809
2014-04-17	75.62	76.27	75.41	75.81	804726
2014-04-21	75.84	76.44	75.46	76.39	681902
2014-04-22	76.46	77.01	75.87	76.79	786428
2014-04-23	76.72	76.99	75.87	76.15	809487
2014-04-24	76.34	76.41	75.38	76.04	571431
2014-04-25	75.98	76.07	75.12	75.48	664620
2014-04-28	75.64	76.43	75.29	75.46	918104
2014-04-29	75.71	76.11	75.07	75.49	1157371
2014-04-30	75.69	76.49	75.42	76.09	701817
2014-05-01	76.24	77.18	75.62	77.10	837040
2014-05-02	77.00	77.86	76.89	76.94	507132
2014-05-05	76.44	76.91	75.93	76.57	362011
2014-05-06	76.24	77.02	76.17	76.53	472344
2014-05-07	76.44	77.01	75.65	76.55	589539
2014-05-08	76.57	77.20	75.76	75.80	1012246
2014-05-09	75.65	75.90	75.20	75.76	585746
2014-05-12	75.96	76.96	75.96	76.91	689675
2014-05-13	77.00	77.50	76.76	77.46	740356
2014-05-14	77.23	77.45	76.95	77.07	447810
2014-05-15	76.89	77.16	76.29	76.97	535533
2014-05-16	77.05	77.11	76.40	76.89	438297
2014-05-19	76.81	77.90	76.61	77.66	439287
2014-05-20	77.74	77.84	76.42	76.98	676255
2014-05-21	77.17	77.49	76.19	76.59	601967
2014-05-22	76.65	77.64	76.34	77.48	728306
2014-05-23	77.75	77.81	76.82	77.22	898884
2014-05-27	77.66	77.66	76.63	77.00	804787
2014-05-28	77.00	77.90	76.60	77.59	889628
2014-05-29	77.93	77.94	77.44	77.84	454271
2014-05-30	77.71	77.90	77.20	77.66	660624
2014-06-02	77.29	77.76	76.73	77.60	826486
2014-06-03	77.12	77.70	76.70	76.81	441569
2014-06-04	76.73	77.06	76.57	76.88	403983
2014-06-05	77.32	77.38	76.46	76.88	881757
2014-06-06	76.97	77.32	76.27	76.90	1351152
2014-06-09	77.08	78.04	76.76	77.41	1117778
2014-06-10	77.47	78.07	76.77	77.00	713842
2014-06-11	76.74	76.95	76.25	76.34	574964
2014-06-12	74.51	76.32	74.94	75.35	981328
2014-06-13	75.43	75.78	75.10	75.60	470617
2014-06-16	75.65	76.04	75.33	75.58	493473
2014-06-17	75.25	76.38	75.01	75.84	829665
2014-06-18	76.04	76.60	75.88	76.34	702936
2014-06-19	76.40	76.65	75.89	76.46	747292
2014-06-20	76.51	77.20	76.43	77.00	690175
2014-06-23	77.22	77.22	75.82	76.11	1007047
2014-06-24	76.06	76.57	74.96	75.14	800809
2014-06-25	75.05	75.93	74.93	75.45	735876
2014-06-26	75.35	75.47	73.36	73.52	1493855
2014-06-27	73.12	73.87	72.97	73.48	772206
2014-06-30	73.57	74.06	73.28	73.78	820578
2014-07-01	74.26	74.29	73.27	73.37	1076986
2014-07-02	73.09	73.78	73.09	73.76	666199
2014-07-03	73.94	74.34	73.66	74.21	278947
2014-07-07	74.32	74.57	73.50	74.24	1027289
2014-07-08	74.01	74.49	73.65	73.88	1016673
2014-07-09	73.98	74.41	73.26	74.14	774824
2014-07-10	73.30	73.84	73.01	73.47	563015
2014-07-11	73.29	74.03	73.05	73.89	744951
2014-07-14	74.08	74.58	73.96	74.29	1160538
2014-07-15	73.43	77.00	72.94	76.94	2106414
2014-07-16	78.54	79.79	77.57	78.41	2723679
2014-07-17	77.96	78.25	77.47	77.58	1536576
2014-07-18	77.51	78.70	77.35	78.14	1520679
2014-07-21	77.74	78.28	77.62	78.08	768267
2014-07-22	78.25	79.62	78.11	78.98	871027
2014-07-23	79.49	79.49	78.39	78.95	928356
2014-07-24	78.88	79.73	78.63	79.72	770482
2014-07-25	79.30	79.54	79.16	79.23	985220
2014-07-28	79.27	79.36	78.72	79.08	657959
2014-07-29	79.01	79.09	78.21	78.26	1130888
2014-07-30	78.13	78.80	78.08	78.50	621101
2014-07-31	77.81	78.46	77.21	77.26	986752
2014-08-01	76.78	77.21	76.18	76.24	1478433
2014-08-04	76.41	76.41	75.46	76.15	794432
2014-08-05	76.01	76.54	75.62	76.04	469287
2014-08-06	75.77	75.82	75.26	75.46	919924
2014-08-07	75.48	75.94	74.96	75.01	492995
2014-08-08	75.06	76.12	74.99	76.10	650738
2014-08-11	76.50	76.95	76.20	76.31	407676
2014-08-12	76.16	76.61	76.00	76.30	373533
2014-08-13	76.50	76.87	76.21	76.29	378329
2014-08-14	76.17	76.35	75.36	75.60	804580
2014-08-15	75.83	76.03	74.91	75.57	497875
2014-08-18	76.01	77.13	75.51	77.04	772570
2014-08-19	77.60	77.41	76.60	76.92	509828
2014-08-20	76.69	76.89	75.96	76.16	525980
2014-08-21	76.49	76.53	75.95	76.13	394788
2014-08-22	76.24	76.33	75.27	75.83	440141
2014-08-25	76.33	76.49	76.09	76.44	336529
2014-08-26	76.63	76.69	75.48	75.61	573294
2014-08-27	75.69	76.06	74.15	75.04	1078417
2014-08-28	75.02	75.73	74.64	75.67	606276
2014-08-29	75.94	75.95	75.40	75.55	588159
2014-09-02	73.94	76.37	73.94	76.02	1001917
2014-09-03	76.46	76.48	75.75	76.02	850481
2014-09-04	76.28	76.98	75.83	76.94	923679
2014-09-05	76.71	77.00	76.55	76.93	846799
2014-09-08	77.05	77.20	76.59	76.74	873782
2014-09-09	76.62	76.87	75.93	76.05	479326
2014-09-10	75.93	76.20	74.63	75.02	2247587
2014-09-11	74.64	75.34	74.39	75.26	773114
2014-09-12	75.38	75.82	75.03	75.36	873185
2014-09-15	74.00	75.04	74.00	74.72	1113321
2014-09-16	74.63	75.00	74.42	74.63	1193464
2014-09-17	74.83	75.37	74.09	74.11	1063034
2014-09-18	74.17	74.41	73.79	73.95	1098226
2014-09-19	74.21	74.92	74.16	74.42	961046
2014-09-22	74.20	74.38	73.59	73.63	431770
2014-09-23	73.38	73.68	72.88	72.93	564088
2014-09-24	73.13	73.13	72.37	72.75	707051
2014-09-25	72.49	73.15	71.73	72.85	1180198
2014-09-26	73.07	74.43	72.90	74.21	1050018
2014-09-29	73.57	74.10	73.03	74.00	622257
2014-09-30	73.90	74.28	73.28	74.05	857446
2014-10-01	74.31	74.34	73.20	73.32	1455052
2014-10-02	73.46	74.72	73.27	74.58	850236
2014-10-03	75.20	75.83	74.86	75.70	890829
2014-10-06	75.98	76.09	74.37	74.69	728439
2014-10-07	74.32	74.32	73.06	73.09	1051819
2014-10-08	73.09	74.50	72.68	74.31	781505
2014-10-09	74.10	74.16	73.02	73.05	568949
2014-10-10	72.83	73.06	71.99	72.08	848901
2014-10-13	72.23	72.52	71.00	71.30	1657895
2014-10-14	74.37	76.36	72.79	73.47	3171084
2014-10-15	72.79	73.80	71.68	73.65	1572892
2014-10-16	72.89	75.50	72.40	74.72	2531642
2014-10-17	75.24	75.55	74.29	74.91	919713
2014-10-20	74.63	75.61	74.63	74.86	818469
2014-10-21	75.26	76.98	74.87	76.94	1057883
2014-10-22	76.92	77.35	76.52	76.78	1509708
2014-10-23	77.41	77.95	77.00	77.54	668677
2014-10-24	77.68	77.88	77.05	77.34	809287
2014-10-27	77.25	78.30	76.99	78.28	553106
2014-10-28	78.85	79.28	78.43	78.86	797976
2014-10-29	78.77	79.41	78.16	79.17	585010
2014-10-30	78.96	79.53	77.77	78.48	944993
2014-10-31	79.29	79.82	78.66	79.77	899131
2014-11-03	79.41	80.33	79.07	80.05	1051526
2014-11-04	80.31	82.28	80.05	82.01	1317206
2014-11-05	82.56	82.75	80.33	80.84	1674957
2014-11-06	80.84	81.18	80.69	81.11	1006750
2014-11-07	79.03	80.68	79.02	79.96	1088806
2014-11-10	80.18	81.14	79.82	81.12	675509
2014-11-11	80.00	81.19	79.61	80.25	1527748
2014-11-12	80.18	81.54	79.71	81.30	1041601
2014-11-13	81.33	81.76	80.75	80.92	178267
2014-11-14	80.50	81.28	80.05	80.36	925386
2014-11-17	80.50	80.92	79.65	79.76	561813
2014-11-18	79.86	80.18	79.71	79.93	753117
2014-11-19	79.74	80.39	79.36	80.12	656087
2014-11-20	79.57	81.03	79.57	81.01	473036
2014-11-21	81.51	81.70	80.92	81.48	547900
2014-11-24	81.77	82.00	81.25	81.84	428202
2014-11-25	81.91	82.40	81.35	81.46	585974
2014-11-26	81.74	82.48	81.73	81.82	549345
2014-11-28	82.26	84.04	82.26	82.53	549759
2014-12-01	82.16	82.39	80.30	80.70	848837
2014-12-02	80.87	82.02	80.87	81.28	553700
2014-12-03	81.19	81.59	80.95	81.15	494146
2014-12-04	81.02	81.53	80.58	81.27	767252
2014-12-05	81.66	82.26	81.13	81.41	529523
2014-12-08	81.41	81.82	80.02	80.61	599406
2014-12-09	79.58	80.63	79.47	80.43	587513
2014-12-10	81.02	81.02	79.75	79.95	847895
2014-12-11	80.41	81.50	80.12	80.52	594194
2014-12-12	80.25	82.77	80.24	82.16	1261422
2014-12-15	83.03	83.96	82.23	83.01	1163241
2014-12-16	82.45	83.63	82.05	82.31	1081796
2014-12-17	82.23	83.24	80.53	83.10	1041104
2014-12-18	84.00	84.50	82.80	84.38	789966
2014-12-19	84.38	84.80	83.64	83.83	999599
2014-12-22	83.97	84.67	83.58	84.48	423269
2014-12-23	84.85	85.00	84.02	84.93	509896
2014-12-24	84.87	85.54	84.65	84.91	151871
2014-12-26	84.96	85.47	84.81	84.92	558890
2014-12-29	84.76	85.19	84.56	85.00	317247
2014-12-30	85.00	85.29	84.57	84.68	412039
2014-12-31	84.98	85.47	84.13	84.25	539167
2015-01-02	84.61	85.46	82.34	83.22	577133
2015-01-05	82.59	82.69	81.26	81.85	718914
2015-01-06	82.24	82.31	79.71	80.44	1234091
2015-01-07	81.00	81.07	79.83	80.31	760584
2015-01-08	80.65	81.44	80.29	81.26	731760
2015-01-09	81.64	81.70	80.61	80.81	461419
2015-01-12	80.67	81.01	79.80	79.87	764641
2015-01-13	80.24	80.70	79.53	80.08	738301
2015-01-14	78.27	78.67	77.50	78.41	1472568
2015-01-15	78.78	79.00	77.93	78.28	602903
2015-01-16	78.32	79.88	78.09	79.82	868212
2015-01-20	80.34	81.77	79.82	81.48	1019328
2015-01-21	81.10	82.10	80.89	82.04	1361506
2015-01-22	83.10	85.32	82.75	84.23	1355915
2015-01-23	82.94	83.90	82.82	83.02	856163
2015-01-26	83.19	83.81	82.25	82.74	833441
2015-01-27	81.75	82.34	81.10	81.67	777620
2015-01-28	82.19	82.54	80.27	80.50	523298
2015-01-29	80.50	80.51	79.54	80.15	745806
2015-01-30	79.69	80.38	79.56	79.61	760905
2015-02-02	80.00	81.25	79.53	81.22	760352
2015-02-03	81.25	82.02	80.95	82.00	799210
2015-02-04	81.95	82.58	81.40	82.00	820916
2015-02-05	82.45	83.39	82.08	83.18	811897
2015-02-06	83.11	83.39	81.59	82.03	601401
2015-02-09	81.59	82.12	80.76	81.17	608884
2015-02-10	81.50	81.79	80.65	81.11	483699
2015-02-11	81.11	81.83	80.92	81.00	665660
2015-02-12	81.15	82.15	81.13	81.79	681579
2015-02-13	81.84	82.88	81.50	82.88	657516
2015-02-17	82.82	83.52	82.71	83.24	670539
2015-02-18	82.93	83.48	82.48	83.14	645588
2015-02-19	82.80	83.88	82.61	82.90	455073
2015-02-20	82.96	85.19	82.05	85.15	849580
2015-02-23	84.94	85.84	84.84	85.81	663910
2015-02-24	85.95	86.36	85.59	86.30	479915
2015-02-25	86.15	86.64	85.93	86.03	394876
2015-02-26	86.00	86.85	85.52	86.02	434377
2015-02-27	86.10	86.22	85.50	85.50	537930
2015-03-02	85.26	86.42	85.26	85.57	511100
2015-03-03	85.00	85.45	84.40	84.80	454845
2015-03-04	84.43	84.48	83.65	83.88	543930
2015-03-05	83.93	84.44	83.50	84.41	517643
2015-03-06	84.49	85.07	84.06	84.57	602841
2015-03-09	84.57	84.86	84.02	84.53	632923
2015-03-10	83.82	84.48	82.90	83.77	633089
2015-03-11	84.65	86.88	83.98	86.80	1209946
2015-03-12	87.46	87.90	86.21	86.41	1202766
2015-03-13	86.41	86.98	85.89	86.76	801244
2015-03-16	87.29	89.35	86.62	89.30	1005161
2015-03-17	88.85	89.14	88.17	88.74	924697
2015-03-18	88.69	89.74	88.10	89.26	844605
2015-03-19	89.52	89.97	88.33	88.55	1410234
2015-03-20	89.03	90.46	88.75	90.01	1678416
2015-03-23	89.80	89.88	88.80	88.86	781801
2015-03-24	88.74	88.82	87.69	87.76	636203
2015-03-25	87.96	87.96	85.61	85.66	860877
2015-03-26	85.42	85.86	84.76	85.39	1025966
2015-03-27	85.48	85.56	84.71	84.79	746489
2015-03-30	85.39	85.76	85.09	85.33	701544
2015-03-31	84.87	85.54	84.87	85.40	515431
2015-04-01	85.46	85.67	83.98	85.24	628901
2015-04-02	85.46	85.81	84.13	84.17	672548
2015-04-06	83.75	85.68	83.57	84.77	987107
2015-04-07	84.72	85.28	84.62	84.69	694617
2015-04-08	84.97	86.18	84.74	86.16	746471
2015-04-09	85.92	86.58	85.84	86.45	788340
2015-04-10	86.78	87.73	86.55	87.67	661611
2015-04-13	87.95	88.18	87.50	87.73	1619432
2015-04-14	88.79	92.50	88.58	91.82	2466031
2015-04-15	92.45	93.50	91.54	91.70	1521462
2015-04-16	91.77	92.20	91.02	91.32	966121
2015-04-17	90.75	90.94	89.85	90.18	1108883
2015-04-20	92.21	92.28	90.84	91.50	1322379
2015-04-21	91.99	92.44	91.77	92.00	586496
2015-04-22	92.39	92.39	91.23	91.78	643410
2015-04-23	91.75	92.15	91.16	91.47	799270
2015-04-24	91.75	91.75	90.75	90.93	730017
2015-04-27	90.95	91.00	89.12	89.26	961513
2015-04-28	88.81	89.86	88.42	89.13	978466
2015-04-29	89.08	89.08	87.79	87.80	570466
2015-04-30	87.58	88.27	86.86	87.20	744356
2015-05-01	87.52	88.42	87.43	88.13	680350
2015-05-04	88.25	89.39	88.21	88.29	655548
2015-05-05	88.15	88.35	86.94	87.11	477672
2015-05-06	87.30	87.75	86.69	87.21	829683
2015-05-07	87.02	87.88	86.88	87.31	717954
2015-05-08	87.99	88.62	87.41	87.43	651575
2015-05-11	87.51	88.05	87.25	87.40	680849
2015-05-12	87.05	87.39	86.18	86.35	1028256
2015-05-13	86.37	86.72	85.53	85.82	822809
2015-05-14	87.20	88.39	86.68	87.75	1024102
2015-05-15	87.85	88.65	87.55	88.63	687729
2015-05-18	88.40	89.06	88.13	88.97	417243
2015-05-19	89.18	89.28	88.42	88.55	386440
2015-05-20	88.44	88.68	86.73	86.77	796391
2015-05-21	86.63	86.71	85.82	86.48	788003
2015-05-22	86.21	86.44	85.10	85.24	639842
2015-05-26	84.89	85.19	84.15	84.73	888485
2015-05-27	84.75	85.55	84.35	85.32	620195
2015-05-28	85.41	85.61	84.09	84.59	533668
2015-05-29	83.63	84.17	82.91	84.02	1817589
2015-06-01	84.16	84.48	83.16	83.65	829158
2015-06-02	83.49	84.90	83.36	84.66	898691
2015-06-03	84.89	86.20	84.54	85.52	792598
2015-06-04	85.50	85.90	84.98	85.45	728463
2015-06-05	85.28	86.34	85.16	86.07	535594
2015-06-08	85.80	86.13	84.80	84.80	439335
2015-06-09	85.09	85.56	84.68	84.85	477257
2015-06-10	86.06	86.78	85.74	86.18	717457
2015-06-11	86.22	87.49	86.10	86.93	898941
2015-06-12	86.50	86.59	85.66	86.26	640001
2015-06-15	85.83	85.83	84.82	85.44	414993
2015-06-16	85.16	85.62	84.83	85.32	392328
2015-06-17	85.47	85.47	84.88	85.21	595895
2015-06-18	85.33	86.70	84.94	86.32	459363
2015-06-19	86.55	87.88	86.07	87.06	775409
2015-06-22	87.37	88.04	86.79	87.62	536910
2015-06-23	87.40	87.63	87.08	87.59	583246
2015-06-24	87.47	87.61	84.12	84.97	1314814
2015-06-25	85.00	85.36	83.83	83.92	1066459
2015-06-26	84.08	84.25	83.73	83.82	689609
2015-06-29	83.69	85.17	82.96	83.05	2435421
2015-06-30	83.88	84.23	82.06	82.09	19062317
2015-07-01	82.49	83.55	82.26	82.87	1750489
2015-07-02	82.91	83.34	81.90	82.11	1104620
2015-07-06	81.62	83.08	81.23	82.02	789876
2015-07-07	81.94	83.52	81.82	83.46	1119069
2015-07-08	82.97	83.12	81.84	82.25	1119632
2015-07-09	84.00	84.70	83.65	84.02	1316453
2015-07-10	84.34	85.06	84.00	84.62	904203
2015-07-13	85.23	85.97	84.75	85.75	1010509
2015-07-14	85.75	85.98	84.93	85.16	688150
2015-07-15	85.15	85.47	84.18	84.60	766621
2015-07-16	84.88	85.68	84.64	84.79	1286853
2015-07-17	83.79	86.32	83.13	84.69	2274903
2015-07-20	84.63	85.00	83.53	83.61	1042229
2015-07-21	83.23	84.57	82.94	84.31	1859087
2015-07-22	84.15	84.53	83.20	83.38	1213625
2015-07-23	83.18	83.18	81.29	81.69	1994779
2015-07-24	81.91	82.45	81.67	82.22	1223764
2015-07-27	82.06	82.44	81.87	81.99	862322
2015-07-28	82.15	83.64	82.03	83.03	953600
2015-07-29	82.54	84.28	82.36	84.15	828538
2015-07-30	83.30	84.45	83.07	84.45	581281
2015-07-31	84.44	84.92	83.94	84.12	666172
2015-08-03	84.29	84.82	83.85	84.41	558333
2015-08-04	84.07	84.86	83.89	84.53	590854
2015-08-05	84.83	85.75	84.22	84.24	598605
2015-08-06	83.71	83.86	81.75	82.15	934957
2015-08-07	82.04	82.20	79.92	80.36	1651504
2015-08-10	81.04	81.20	80.16	80.54	1033241
2015-08-11	80.25	81.21	79.97	80.46	1670364
2015-08-12	79.83	80.58	79.11	80.42	1151884
2015-08-13	80.46	80.73	79.85	80.08	679378
2015-08-14	80.25	80.50	79.69	80.35	756764
2015-08-17	80.37	80.47	79.58	80.15	520155
2015-08-18	80.15	80.52	79.64	79.95	730725
2015-08-19	79.41	79.95	78.71	79.47	1198824
2015-08-20	79.05	79.59	78.05	78.07	879255
2015-08-21	77.09	77.65	76.07	76.18	1435847
2015-08-24	73.27	76.32	71.48	74.73	1850469
2015-08-25	76.12	76.39	72.27	72.34	1887216
2015-08-26	73.93	74.02	71.74	72.87	2087925
2015-08-27	73.37	73.99	72.62	73.51	1377026
2015-08-28	73.42	74.03	73.24	73.51	793235
2015-08-31	73.23	73.55	72.70	72.78	987724
2015-09-01	71.92	72.31	70.92	71.52	1264394
2015-09-02	72.15	74.07	71.77	74.05	1661732
2015-09-03	74.42	75.70	74.04	75.35	1643842
2015-09-04	74.26	75.25	74.18	74.67	1533970
2015-09-08	75.78	76.77	75.54	76.64	773992
2015-09-09	76.67	77.12	75.23	75.58	1078290
2015-09-10	75.71	76.27	75.52	75.70	1006892
2015-09-11	76.46	77.00	75.84	76.56	1390069
2015-09-14	76.56	76.61	75.56	75.86	723555
2015-09-15	76.09	78.20	75.81	78.03	1289230
2015-09-16	77.81	78.71	77.54	78.49	988495
2015-09-17	78.37	78.93	77.87	78.00	711610
2015-09-18	77.19	78.37	76.76	77.32	872967
2015-09-21	77.48	78.48	77.15	77.66	616846
2015-09-22	76.89	76.99	75.42	75.66	865823
2015-09-23	75.53	75.73	74.88	75.37	566136
2015-09-24	74.74	74.95	73.35	73.54	821659
2015-09-25	74.07	74.44	73.40	73.77	766215
2015-09-28	73.54	73.80	71.74	71.82	1053233
2015-09-29	72.18	72.51	71.33	71.77	1025869
2015-09-30	72.15	72.48	70.92	71.40	944855
2015-10-01	71.25	71.80	71.09	71.78	844251
2015-10-02	71.01	72.60	70.58	72.60	944046
2015-10-05	72.97	73.60	72.34	73.24	1136415
2015-10-06	73.24	73.71	72.97	73.65	614345
2015-10-07	73.77	74.66	73.64	74.41	756500
2015-10-08	74.04	75.51	74.04	75.35	870910
2015-10-09	75.63	76.36	75.32	76.10	1162898
2015-10-12	76.10	76.22	74.79	75.72	1179111
2015-10-13	74.93	75.21	72.60	72.72	1752758
2015-10-14	73.00	75.93	72.17	75.09	2423493
2015-10-15	75.46	75.46	74.18	74.92	1024664
2015-10-16	75.28	75.99	74.37	75.34	903938
2015-10-19	75.36	76.49	75.09	76.10	1066768
2015-10-20	76.20	77.02	76.09	76.92	765573
2015-10-21	77.40	78.03	76.96	77.16	696412
2015-10-22	77.31	77.42	76.52	76.98	749979
2015-10-23	78.12	78.52	76.94	78.48	1164400
2015-10-26	78.30	78.44	77.63	77.90	603829
2015-10-27	77.11	77.45	75.29	75.70	1213017
2015-10-28	76.07	76.52	74.61	75.90	1173972
2015-10-29	75.69	77.76	75.52	76.97	888355
2015-10-30	76.89	77.41	76.27	76.37	630628
2015-11-02	76.46	77.23	76.46	76.60	1064956
2015-11-03	76.31	76.66	75.81	75.91	959943
2015-11-04	75.98	75.98	74.94	75.43	639853
2015-11-05	75.60	76.01	74.74	74.91	611480
2015-11-06	74.55	76.63	74.42	76.58	1717477
2015-11-09	76.18	76.78	74.00	74.91	1323779
2015-11-10	75.98	77.16	74.50	75.59	1980801
2015-11-11	75.97	75.98	74.42	74.73	1116698
2015-11-12	74.33	74.80	73.90	74.09	1017432
2015-11-13	74.06	74.77	73.71	74.15	962672
2015-11-16	73.82	75.15	73.32	75.09	854277
2015-11-17	75.13	76.56	74.70	75.89	743057
2015-11-18	76.15	77.56	75.04	77.54	997968
2015-11-19	77.58	78.22	77.04	77.60	634446
2015-11-20	77.98	78.48	75.68	77.47	500881
2015-11-23	77.16	77.74	76.95	77.26	457158
2015-11-24	76.70	77.55	76.46	77.35	439410
2015-11-25	77.67	78.17	76.91	78.07	474975
2015-11-27	77.95	79.14	77.84	79.00	308953
2015-11-30	79.25	79.63	78.13	78.24	1096140
2015-12-01	78.34	79.33	77.70	79.23	660791
2015-12-02	78.82	79.73	77.44	78.01	1240276
2015-12-03	77.99	78.03	76.42	77.01	1469165
2015-12-04	76.84	78.51	76.16	77.63	1247671
2015-12-07	77.66	77.88	75.35	75.70	688918
2015-12-08	74.91	75.12	73.52	73.70	673075
2015-12-09	72.94	74.69	72.89	74.21	1105274
2015-12-10	73.98	74.81	73.53	73.79	869230
2015-12-11	73.03	73.64	72.70	73.17	722992
2015-12-14	73.47	73.62	72.26	73.56	650551
2015-12-15	74.05	74.74	72.80	72.96	1037007
2015-12-16	73.38	74.06	72.28	73.99	889067
2015-12-17	74.21	74.97	72.42	72.58	868495
2015-12-18	71.65	72.24	69.69	70.62	2639157
2015-12-21	70.74	71.73	70.62	71.07	725621
2015-12-22	71.48	72.26	70.91	72.17	421614
2015-12-23	72.70	73.25	71.82	72.67	439538
2015-12-24	72.49	73.49	72.18	72.97	269911
2015-12-28	72.60	73.28	71.83	72.88	375257
2015-12-29	73.28	73.58	72.68	73.51	406737
2015-12-30	73.40	73.40	72.74	73.03	357146
2015-12-31	72.83	74.20	72.59	73.36	585400
2016-01-04	71.85	72.28	70.58	71.32	827389
2016-01-05	71.35	72.15	71.08	72.06	999279
2016-01-06	70.99	71.73	70.48	70.92	596111
2016-01-07	69.87	69.93	68.42	68.92	843256
2016-01-08	68.98	69.51	68.05	68.19	810752
2016-01-11	68.87	69.42	66.97	67.35	1358236
2016-01-12	69.09	70.41	67.36	67.71	1896273
2016-01-13	67.90	70.49	65.41	65.73	1430587
2016-01-14	66.25	66.75	64.60	65.56	2219983
2016-01-15	64.02	65.52	63.58	65.19	2041895
2016-01-19	66.03	66.26	64.54	65.27	1224547
2016-01-20	64.37	66.22	63.99	65.72	2022235
2016-01-21	67.99	68.63	66.01	66.99	2649286
2016-01-22	67.68	68.96	67.47	68.22	1689070
2016-01-25	68.69	69.87	68.02	68.83	1778609
2016-01-26	68.90	71.85	68.90	71.39	1656014
2016-01-27	71.48	72.29	69.58	69.97	1288209
2016-01-28	70.39	70.94	69.19	70.25	934613
2016-01-29	70.25	72.73	70.25	72.70	1539323
2016-02-01	72.05	73.44	71.98	73.30	1037435
2016-02-02	73.16	73.76	71.39	71.66	1099915
2016-02-03	72.03	72.62	71.07	72.30	844503
2016-02-04	72.27	75.18	72.27	75.02	1413539
2016-02-05	74.64	75.08	74.01	74.76	983009
2016-02-08	74.37	75.34	73.05	75.20	1149553
2016-02-09	74.53	76.07	74.50	75.12	1015575
2016-02-10	75.39	76.41	73.13	73.29	1215734
2016-02-11	72.67	73.46	71.54	72.97	1050975
2016-02-12	73.84	74.68	73.77	74.43	1047593
2016-02-16	75.04	75.99	73.89	75.55	785188
2016-02-17	75.87	77.54	75.64	77.09	1059840
2016-02-18	77.09	77.61	76.60	77.36	1530224
2016-02-19	76.83	77.46	75.58	76.76	1268931
2016-02-22	77.79	78.81	77.01	77.33	766437
2016-02-23	77.27	77.51	76.00	76.14	682371
2016-02-24	75.70	76.09	74.46	75.80	748289
2016-02-25	75.98	77.18	75.64	77.15	648938
2016-02-26	77.50	78.57	77.39	78.05	678344
2016-02-29	78.06	78.08	76.29	76.29	914243
2016-03-01	76.63	78.07	76.54	77.69	837099
2016-03-02	77.72	78.10	77.00	77.32	627198
2016-03-03	77.42	78.72	77.42	78.52	658229
2016-03-04	78.65	80.12	77.71	79.39	673280
2016-03-07	78.74	80.00	78.55	79.95	1101146
2016-03-08	79.38	79.53	78.09	79.95	804138
2016-03-09	78.62	79.81	78.16	79.76	751670
2016-03-10	80.19	81.26	79.83	80.97	1286328
2016-03-11	81.34	82.45	80.07	82.36	1437845
2016-03-14	81.89	82.72	81.44	82.13	1210947
2016-03-15	81.78	81.85	81.12	81.73	715558
2016-03-16	81.32	82.81	81.32	82.42	592700
2016-03-17	82.48	84.61	82.15	84.46	944970
2016-03-18	84.66	86.88	83.59	86.71	1833849
2016-03-21	86.19	86.94	85.79	86.37	1031480
2016-03-22	86.01	86.89	85.60	85.72	519798
2016-03-23	85.56	86.41	84.89	86.03	660321
2016-03-24	85.50	86.16	85.27	86.01	541425
2016-03-28	86.02	86.06	83.91	84.46	212854
2016-03-29	82.13	84.50	81.45	84.45	1148536
2016-03-30	84.65	84.79	83.75	84.14	593068
2016-03-31	84.33	84.93	83.48	84.24	588906
2016-04-01	83.64	84.54	82.91	84.49	746213
2016-04-04	84.83	85.26	84.17	84.30	414431
2016-04-05	83.87	84.20	81.00	82.94	687889
2016-04-06	82.85	83.41	81.43	83.19	590471
2016-04-07	82.79	83.67	81.79	82.71	795840
2016-04-08	83.36	84.51	82.76	82.97	518021
2016-04-11	83.62	84.40	82.75	83.19	889250
2016-04-12	83.56	84.50	82.90	84.24	565377
2016-04-13	84.69	86.85	84.69	86.38	988208
2016-04-14	86.38	86.63	85.43	85.62	492381
2016-04-15	85.34	86.65	84.23	85.43	1024541
2016-04-18	84.12	87.83	82.55	87.25	1867318
2016-04-19	88.14	89.43	87.75	88.46	1222924
2016-04-20	88.50	89.16	88.08	88.95	866418
2016-04-21	88.67	88.67	85.75	85.92	1366257
2016-04-22	85.92	87.24	85.77	86.01	674418
2016-04-25	85.70	86.17	84.42	84.96	558109
2016-04-26	85.06	86.03	84.61	85.54	682102
2016-04-27	85.21	86.42	84.74	86.27	830392
2016-04-28	86.00	86.26	84.40	84.69	478678
2016-04-29	84.04	84.40	82.57	82.88	973927
2016-05-02	83.27	83.79	82.45	83.40	600698
2016-05-03	82.65	83.69	81.23	83.63	1033144
2016-05-04	82.98	83.75	82.29	82.30	815356
2016-05-05	82.62	83.31	81.69	82.18	824300
2016-05-06	81.98	83.14	81.12	83.14	677319
2016-05-09	82.93	84.22	81.33	83.92	1098065
2016-05-10	84.00	85.69	84.00	85.32	778629
2016-05-11	85.03	85.37	83.05	83.35	575750
2016-05-12	83.82	84.08	82.49	82.78	410215
2016-05-13	82.32	82.32	80.47	80.92	899531
2016-05-16	81.18	82.13	80.87	81.08	648816
2016-05-17	80.96	82.78	80.45	81.35	817501
2016-05-18	81.31	81.31	79.66	79.81	903298
2016-05-19	79.44	80.32	79.19	80.08	829710
2016-05-20	80.52	81.72	79.92	81.28	588982
2016-05-23	81.36	81.41	80.64	81.02	424952
2016-05-24	81.50	81.90	80.66	80.74	656042
2016-05-25	80.90	81.71	80.34	81.29	634814
2016-05-26	81.46	81.87	80.68	81.35	452779
2016-05-27	81.63	82.36	81.49	82.14	314743
2016-05-31	82.08	82.92	82.08	82.72	627967
2016-06-01	82.46	82.48	80.44	82.19	330717
2016-06-02	81.74	82.54	80.86	81.90	523817
2016-06-03	81.68	82.09	80.14	82.01	500942
2016-06-06	82.30	82.75	81.90	82.57	578527
2016-06-07	82.49	83.52	82.47	82.97	478508
2016-06-08	83.14	83.80	83.05	83.20	521597
2016-06-09	82.70	82.92	80.86	81.73	588373
2016-06-10	80.58	81.64	79.97	80.96	769208
2016-06-13	80.98	81.22	79.79	80.41	648286
2016-06-14	80.33	80.59	78.63	79.23	747695
2016-06-15	79.69	80.95	79.34	80.11	666004
2016-06-16	79.47	79.51	78.14	79.33	845933
2016-06-17	79.37	80.26	79.07	79.82	682190
2016-06-20	80.51	81.68	80.51	80.91	629411
2016-06-21	77.68	80.82	77.45	80.13	1116917
2016-06-22	80.00	80.01	78.97	79.61	672317
2016-06-23	80.44	80.75	79.89	80.75	420319
2016-06-24	78.06	79.54	77.71	78.25	991425
2016-06-27	78.86	78.86	75.71	76.92	1303306
2016-06-28	77.50	78.37	76.97	78.26	714153
2016-06-29	79.08	80.27	77.64	79.80	550230
2016-06-30	80.12	80.93	79.02	80.93	905471
2016-07-01	80.92	81.95	80.67	81.42	566703
2016-07-05	80.96	81.43	79.85	80.67	704363
2016-07-06	80.50	81.70	79.35	81.69	798119
2016-07-07	81.97	82.92	81.56	82.44	889409
2016-07-08	82.98	85.89	82.70	85.00	1140984
2016-07-11	85.25	85.67	84.64	84.99	559013
2016-07-12	85.25	85.89	84.85	85.32	531197
2016-07-13	85.69	85.90	84.60	85.54	673354
2016-07-14	86.14	86.59	85.05	85.31	703495
2016-07-15	85.64	85.65	84.48	85.27	1146070
2016-07-18	82.95	83.34	81.27	81.27	2499180
2016-07-19	80.96	81.64	80.19	80.80	1776318
2016-07-20	81.22	81.64	80.99	81.55	1322049
2016-07-21	80.97	81.89	80.24	81.45	780728
2016-07-22	81.64	83.47	81.53	83.35	891919
2016-07-25	82.98	83.29	82.62	82.81	749775
2016-07-26	83.50	84.32	82.92	84.25	869959
2016-07-27	84.21	84.41	83.08	83.20	769299
2016-07-28	82.99	83.70	82.71	83.17	432913
2016-07-29	82.82	83.64	82.36	83.13	587802
2016-08-01	82.88	83.42	82.26	82.51	878263
2016-08-02	82.33	82.47	81.23	81.48	603911
2016-08-03	81.17	81.90	81.11	81.74	446739
2016-08-04	81.66	82.21	81.00	81.30	548242
2016-08-05	81.74	82.49	81.38	82.03	619964
2016-08-08	82.14	82.24	81.70	81.87	577706
2016-08-09	82.06	82.24	81.69	82.13	676996
2016-08-10	82.13	82.25	81.69	82.02	712912
2016-08-11	82.00	82.66	81.25	82.18	879068
2016-08-12	82.21	82.77	81.77	82.50	1225338
2016-08-15	82.71	83.15	82.24	82.31	771987
2016-08-16	82.00	82.69	82.00	82.39	656072
2016-08-17	82.33	82.85	81.98	82.41	463470
2016-08-18	82.54	82.89	82.11	82.38	514824
2016-08-19	82.20	83.75	82.11	83.53	516387
2016-08-22	83.24	83.24	82.17	82.37	812619
2016-08-23	82.69	82.71	82.13	82.15	541403
2016-08-24	82.04	82.47	81.82	82.00	474769
2016-08-25	81.95	82.59	81.24	81.38	618535
2016-08-26	81.32	81.76	80.09	80.19	944131
2016-08-29	80.18	80.97	79.51	80.58	836725
2016-08-30	80.79	80.98	80.08	80.62	490201
2016-08-31	80.47	80.63	79.07	79.39	827592
2016-09-01	79.57	80.64	79.57	80.63	714975
2016-09-02	80.95	81.57	80.08	80.23	871631
2016-09-06	80.53	80.57	79.98	80.37	867043
2016-09-07	80.33	80.84	80.00	80.16	629938
2016-09-08	79.91	80.45	79.84	80.36	624244
2016-09-09	79.99	80.07	77.82	77.85	1197165
2016-09-12	77.70	80.38	77.52	80.21	1256794
2016-09-13	79.47	80.04	78.97	79.39	900243
2016-09-14	79.53	80.63	79.44	80.41	1123677
2016-09-15	80.46	82.02	80.01	81.54	688929
2016-09-16	81.15	81.73	80.69	81.34	1100069
2016-09-19	81.78	82.03	81.17	81.22	394850
2016-09-20	81.83	81.97	80.57	80.58	498634
2016-09-21	80.69	81.06	79.95	80.47	754109
2016-09-22	80.84	81.07	79.15	79.56	1420769
2016-09-23	79.56	79.69	78.19	78.81	1792242
2016-09-26	78.25	78.96	78.06	78.68	692506
2016-09-27	78.43	79.19	78.00	78.62	870670
2016-09-28	78.84	79.30	78.43	79.21	1335609
2016-09-29	79.31	81.03	79.29	80.40	1395462
2016-09-30	80.73	81.38	80.43	81.14	708395
2016-10-03	80.68	81.68	80.60	81.42	531920
2016-10-04	81.48	81.81	80.91	81.24	489412
2016-10-05	81.46	81.68	81.12	81.57	613677
2016-10-06	81.45	81.69	80.94	81.39	597145
2016-10-07	81.09	81.20	80.13	80.75	800301
2016-10-10	80.96	81.49	80.96	81.27	719762
2016-10-11	80.75	81.99	80.50	81.80	1117206
2016-10-12	81.30	81.99	80.95	81.26	715969
2016-10-13	80.80	81.14	79.88	79.93	1566319
2016-10-14	80.37	81.06	79.79	80.02	1393215
2016-10-17	76.43	80.15	76.20	78.45	2830582
2016-10-18	78.93	79.72	78.50	78.99	1913372
2016-10-19	79.10	79.49	77.72	77.76	1231519
2016-10-20	77.63	78.51	77.26	77.60	888039
2016-10-21	77.21	78.40	76.89	78.31	629999
2016-10-24	78.64	79.33	78.53	78.75	631696
2016-10-25	78.77	79.18	78.48	78.84	630917
2016-10-26	78.55	80.42	78.55	80.30	996688
2016-10-27	80.76	81.30	79.22	81.03	929419
2016-10-28	80.89	81.36	80.47	80.94	694799
2016-10-31	81.24	81.90	80.94	81.61	935647
2016-11-01	81.92	82.30	81.50	82.02	1279843
2016-11-02	81.75	82.34	81.50	81.59	1295975
2016-11-03	81.85	82.30	80.36	80.38	1190669
2016-11-04	80.60	81.20	80.12	80.28	892564
2016-11-07	81.32	82.64	80.83	82.62	1121910
2016-11-08	82.55	85.01	81.70	84.72	1362744
2016-11-09	84.12	88.32	84.00	86.12	1914820
2016-11-10	86.46	88.89	86.46	88.07	1355675
2016-11-11	87.95	89.96	87.75	89.69	1347522
2016-11-14	90.27	92.17	89.98	91.06	2364035
2016-11-15	91.36	91.43	90.43	91.34	603661
2016-11-16	91.43	92.13	90.63	91.31	870667
2016-11-17	91.49	91.85	90.92	91.45	771155
2016-11-18	91.33	92.08	90.95	91.47	649057
2016-11-21	91.94	92.39	91.27	91.67	905527
2016-11-22	92.06	92.06	91.07	91.22	829507
2016-11-23	91.33	92.95	91.33	92.92	520134
2016-11-25	92.86	94.11	92.86	93.94	319898
2016-11-28	93.50	94.14	92.88	93.12	594428
2016-11-29	92.93	94.32	92.93	93.52	908612
2016-11-30	93.93	95.93	93.86	95.37	1232663
2016-12-01	95.49	97.17	95.21	97.05	916216
2016-12-02	96.97	97.44	95.54	96.33	1035237
2016-12-05	96.93	97.69	96.50	97.67	1420939
2016-12-06	97.59	98.22	97.00	98.10	1125396
2016-12-07	98.06	100.27	97.64	99.96	1040855
2016-12-08	100.25	100.97	99.94	100.68	1050833
2016-12-09	100.65	102.38	98.73	99.29	1678632
2016-12-12	99.34	99.79	98.38	99.14	1127899
2016-12-13	99.59	100.05	97.64	99.01	1489218
2016-12-14	99.24	99.71	98.31	98.61	1005341
2016-12-15	98.57	99.42	97.60	98.01	1501790
2016-12-16	98.21	98.31	96.62	97.00	1643774
2016-12-19	96.87	97.94	96.72	97.86	715855
2016-12-20	98.22	99.00	97.89	98.00	959243
2016-12-21	98.02	98.24	96.95	97.01	658738
2016-12-22	97.01	97.61	96.78	97.16	548458
2016-12-23	97.01	97.75	96.95	97.47	304752
2016-12-27	97.93	98.72	97.44	98.01	436643
2016-12-28	98.08	98.55	96.98	97.08	600544
2016-12-29	96.97	98.06	96.97	97.34	532886
2016-12-30	97.78	97.95	96.68	97.07	805014
2017-01-03	97.83	99.36	95.89	96.77	1065780
2017-01-04	96.58	98.42	96.25	97.82	1036827
2017-01-05	97.42	97.56	96.56	97.19	985778
2017-01-06	97.43	98.46	96.91	97.69	751461
2017-01-09	97.00	97.25	96.31	96.87	774837
2017-01-10	96.97	98.24	96.40	97.72	714200
2017-01-11	97.82	98.87	97.30	98.72	689456
2017-01-12	98.47	99.33	98.02	99.05	835160
2017-01-13	99.25	99.63	98.92	99.28	758934
2017-01-17	99.13	99.42	97.65	97.98	816834
2017-01-18	98.29	98.62	97.10	98.03	1301281
2017-01-19	97.50	97.90	93.58	94.36	2373390
2017-01-20	94.15	94.82	93.33	94.52	1025477
2017-01-23	94.65	95.03	93.71	94.50	700139
2017-01-24	94.90	96.67	94.60	96.48	690061
2017-01-25	96.78	98.62	95.96	98.54	916583
2017-01-26	98.30	98.88	97.32	98.76	782070
2017-01-27	98.92	98.98	97.78	98.87	605190
2017-01-30	98.09	99.03	97.90	98.93	594822
2017-01-31	99.25	100.21	98.67	99.08	1312651
2017-02-01	99.49	99.63	97.66	98.32	857480
2017-02-02	97.75	99.08	96.66	97.24	942821
2017-02-03	97.38	99.75	97.08	99.66	1011076
2017-02-06	99.47	100.50	99.05	99.52	3331142
2017-02-07	99.80	100.12	98.23	98.51	879163
2017-02-08	97.94	98.46	96.51	98.19	746843
2017-02-09	98.33	99.60	98.27	98.82	416071
2017-02-10	98.56	100.54	98.56	100.37	561008
2017-02-13	100.60	101.23	99.76	100.36	661987
2017-02-14	100.38	100.74	99.42	99.50	557286
2017-02-15	99.45	100.79	99.45	100.67	754144
2017-02-16	100.73	100.97	99.76	100.71	414318
2017-02-17	100.64	101.07	99.83	101.04	443580
2017-02-21	101.00	101.23	100.47	100.82	496518
2017-02-22	100.79	101.22	98.08	98.34	1840400
2017-02-23	98.48	98.82	97.04	97.31	1254838
2017-02-24	97.09	100.18	96.66	99.82	1173609
2017-02-27	99.43	100.17	99.00	100.12	737629
2017-02-28	100.26	100.26	98.12	98.17	740014
2017-03-01	98.82	100.33	98.82	100.14	781380
2017-03-02	99.87	99.96	97.62	97.85	771331
2017-03-03	97.93	98.19	97.23	97.85	705706
2017-03-06	97.65	98.74	97.40	98.55	566567
2017-03-07	98.19	98.58	96.51	96.60	934088
2017-03-08	96.50	97.26	96.01	96.77	1030551
2017-03-09	96.85	97.38	95.71	96.18	1159526
2017-03-10	96.79	97.09	96.04	96.65	919104
2017-03-13	96.61	96.98	95.06	95.25	1319203
2017-03-14	95.06	95.06	93.36	94.44	1334102
2017-03-15	94.77	95.48	94.39	95.09	860133
2017-03-16	95.09	95.41	94.28	94.46	655618
2017-03-17	94.93	94.93	93.42	93.95	1401850
2017-03-20	93.99	93.99	92.63	92.91	796648
2017-03-21	93.17	93.19	91.30	91.61	1163622
2017-03-22	91.92	92.31	91.19	91.70	954786
2017-03-23	91.61	91.85	90.71	90.81	765878
2017-03-24	91.16	91.75	89.92	90.27	918405
2017-03-27	89.04	90.66	88.70	90.55	1361534
2017-03-28	90.60	92.95	89.42	92.34	1093783
2017-03-29	91.85	92.26	90.41	91.16	1413021
2017-03-30	90.88	92.00	90.88	91.90	656266
2017-03-31	91.42	92.16	90.99	91.74	701600
2017-04-03	92.04	92.53	90.36	90.38	1055893
2017-04-04	90.29	92.00	90.21	91.96	1127319
2017-04-05	92.29	93.28	92.04	92.36	1634189
2017-04-06	92.34	93.06	91.57	92.25	1511826
2017-04-07	92.11	92.11	91.02	91.08	1088589
2017-04-10	91.59	94.08	91.59	93.22	1040923
2017-04-11	91.43	91.64	90.21	91.61	1209949
2017-04-12	91.65	91.89	90.09	90.16	1308474
2017-04-13	90.23	90.88	88.94	89.14	1455579
2017-04-17	88.27	90.78	88.00	89.11	1861874
2017-04-18	88.77	89.30	88.25	88.94	1084494
2017-04-19	89.43	89.84	88.84	88.92	1028843
2017-04-20	89.53	90.20	89.11	89.77	1240776
2017-04-21	90.15	91.02	89.60	90.95	1008342
2017-04-24	92.35	92.94	91.59	92.36	964266
2017-04-25	92.19	93.47	91.41	92.13	933166
2017-04-26	92.30	92.30	90.58	90.76	1303990
2017-04-27	90.91	91.57	90.83	91.05	1077734
2017-04-28	90.84	91.11	89.08	89.66	956845
2017-05-01	90.09	90.36	88.50	88.61	1182923
2017-05-02	88.86	89.71	88.25	89.65	2078557
2017-05-03	89.46	89.84	88.39	89.27	1515710
2017-05-04	89.36	89.53	87.51	88.55	1163117
2017-05-05	88.55	88.97	88.14	88.73	804926
2017-05-08	88.69	88.83	87.69	87.88	612414
2017-05-09	87.70	88.10	87.18	87.61	705624
2017-05-10	87.26	87.35	85.86	86.69	1642113
2017-05-11	86.50	86.67	85.68	86.07	1118777
2017-05-12	85.80	86.60	85.59	85.87	1638969
2017-05-15	85.94	86.84	85.83	85.90	1052213
2017-05-16	85.62	86.21	85.24	85.98	665114
2017-05-17	85.08	85.54	83.45	83.52	786478
2017-05-18	83.52	84.67	83.35	84.03	830525
2017-05-19	84.04	84.82	83.42	84.14	579014
2017-05-22	84.43	84.50	83.62	84.25	562893
2017-05-23	84.59	85.56	84.08	85.07	679724
2017-05-24	85.06	85.56	84.17	84.55	491700
2017-05-25	84.73	85.23	84.38	84.99	634317
2017-05-26	84.82	85.16	84.32	84.54	688026
2017-05-30	84.65	86.32	84.37	85.94	589376
2017-05-31	86.04	86.37	84.62	85.38	761386
2017-06-01	85.86	86.45	85.16	86.02	744662
2017-06-02	85.99	86.55	85.72	85.98	568530
2017-06-05	86.13	86.87	85.61	86.50	668661
2017-06-06	86.23	86.82	85.87	86.24	695844
2017-06-07	86.57	88.07	86.14	87.92	961546
2017-06-08	87.88	88.77	87.19	88.20	852362
2017-06-09	87.97	88.71	87.58	88.46	880535
2017-06-12	88.48	89.92	87.03	89.78	1570327
2017-06-13	89.74	90.80	89.30	90.57	885128
2017-06-14	90.73	90.84	89.35	89.87	700047
2017-06-15	89.10	90.32	88.36	90.29	701407
2017-06-16	90.12	90.12	89.15	89.58	1283525
2017-06-19	90.01	90.45	89.38	89.69	438085
2017-06-20	89.58	89.58	87.12	87.59	778102
2017-06-21	87.53	88.04	86.04	86.59	999802
2017-06-22	86.71	86.96	86.06	86.46	763245
2017-06-23	86.36	87.17	86.24	86.78	549561
2017-06-26	86.79	87.76	86.79	87.48	461207
2017-06-27	87.25	88.71	86.87	87.70	812576
2017-06-28	88.03	92.62	88.02	91.38	1725308
2017-06-29	91.47	92.11	90.16	90.89	1157603
2017-06-30	91.62	91.78	90.56	91.38	1223402
2017-07-03	92.04	93.48	92.04	93.22	551948
2017-07-05	93.21	94.17	92.82	93.25	1604887
2017-07-06	93.91	93.92	92.08	92.25	1085531
2017-07-07	92.71	93.94	92.26	93.65	1122200
2017-07-10	93.42	93.70	92.69	92.73	1155817
2017-07-11	92.42	92.72	91.26	91.47	825023
2017-07-12	92.17	93.39	91.52	91.95	583061
2017-07-13	92.09	92.25	90.89	91.26	1146066
2017-07-14	91.26	92.30	91.02	91.85	1031425
2017-07-17	90.48	94.45	90.28	93.53	2422122
2017-07-18	93.18	93.75	91.78	92.01	1125102
2017-07-19	92.08	92.14	91.12	91.70	804742
2017-07-20	91.51	91.77	90.66	91.53	530417
2017-07-21	91.30	92.16	90.51	91.56	1092727
2017-07-24	91.33	91.71	90.51	91.54	718384
2017-07-25	92.30	94.05	92.16	93.36	970987
2017-07-26	93.48	93.84	92.88	93.60	729630
2017-07-27	93.18	93.40	90.07	90.85	1077999
2017-07-28	90.70	91.61	90.36	90.37	712873
2017-07-31	90.48	91.03	90.21	90.71	647794
2017-08-01	91.47	91.47	88.83	89.51	756302
2017-08-02	89.09	90.11	89.01	89.64	553326
2017-08-03	89.29	89.85	88.91	89.29	842250
2017-08-04	89.48	90.99	89.32	90.53	766225
2017-08-07	90.39	90.91	89.87	90.66	553354
2017-08-08	90.39	91.57	89.81	90.91	651804
2017-08-09	90.66	92.20	90.15	92.17	1020463
2017-08-10	91.59	92.89	91.55	92.10	1333637
2017-08-11	92.73	95.23	92.73	94.70	1306596
2017-08-14	95.15	96.60	95.14	96.31	1604464
2017-08-15	96.40	97.79	96.21	97.38	1243757
2017-08-16	97.65	98.30	97.24	97.30	1166699
2017-08-17	97.00	97.40	95.93	96.89	1075424
2017-08-18	96.78	97.62	95.99	96.63	988850
2017-08-21	96.67	98.07	96.26	97.35	766778
2017-08-22	97.76	98.31	97.42	97.90	1041076
2017-08-23	97.60	97.68	96.83	97.09	530098
2017-08-24	97.17	97.50	96.30	96.56	784065
2017-08-25	96.98	98.39	96.64	97.66	833254
2017-08-28	98.05	99.35	98.05	99.12	633704
2017-08-29	98.75	101.21	98.50	100.06	911680
2017-08-30	99.96	100.77	99.65	99.78	1297447
2017-08-31	100.10	100.10	98.26	98.89	1021889
2017-09-01	99.41	99.91	98.51	99.35	566099
2017-09-05	99.22	99.62	98.14	98.61	810022
2017-09-06	98.94	99.55	98.28	99.09	852179
2017-09-07	99.51	100.91	99.24	100.74	1239900
2017-09-08	100.74	102.03	100.23	101.84	753996
2017-09-11	102.22	102.99	100.83	101.50	810447
2017-09-12	101.59	102.03	101.11	101.59	531084
2017-09-13	101.22	101.22	99.72	100.59	543665
2017-09-14	100.19	100.78	99.33	99.83	1322053
2017-09-15	100.02	101.72	99.66	101.57	1087940
2017-09-18	101.59	102.90	101.50	102.76	752982
2017-09-19	102.84	103.45	102.47	102.67	548671
2017-09-20	102.91	104.30	102.50	104.26	1217153
2017-09-21	104.58	105.72	104.06	104.67	787711
2017-09-22	104.80	105.92	104.67	105.75	510823
2017-09-25	105.47	105.88	104.33	104.93	766777
2017-09-26	105.10	107.39	104.59	107.08	1005543
2017-09-27	107.30	109.21	107.03	108.88	1262762
2017-09-28	108.84	109.54	108.53	108.90	567102
2017-09-29	111.09	111.60	109.77	111.08	1250532
2017-10-02	111.44	111.98	107.52	108.99	1171672
2017-10-03	109.53	110.64	108.56	109.07	717705
2017-10-04	108.78	109.46	108.34	108.66	1311823
2017-10-05	108.32	108.72	106.49	106.87	1105548
2017-10-06	106.83	107.98	106.33	106.73	732433
2017-10-09	106.68	106.92	105.09	105.91	737883
2017-10-10	106.09	106.32	105.39	106.17	706065
2017-10-11	106.26	106.46	105.11	105.68	632274
2017-10-12	105.80	108.42	105.60	108.35	1256187
2017-10-13	107.53	108.75	103.72	104.01	1972289
2017-10-16	103.45	103.45	100.25	101.64	1800391
2017-10-17	101.48	102.61	101.22	102.43	928970
2017-10-18	102.52	105.07	102.52	104.45	926983
2017-10-19	103.98	105.02	103.44	104.79	660794
2017-10-20	105.26	107.50	104.58	106.58	1086887
2017-10-23	108.50	108.74	106.59	107.41	641956
2017-10-24	107.44	108.27	106.12	106.31	906571
2017-10-25	106.20	106.66	105.65	106.23	910235
2017-10-26	106.31	109.42	106.21	108.88	620315
2017-10-27	108.74	109.67	108.41	109.61	635353
2017-10-30	108.67	108.67	105.01	105.26	1125140
2017-10-31	105.36	106.54	104.01	106.39	1195165
2017-11-01	106.74	107.70	106.01	106.18	642616
2017-11-02	106.20	107.42	105.52	107.38	526104
2017-11-03	107.17	108.41	106.18	107.22	736153
2017-11-06	106.97	108.63	106.30	107.84	830236
2017-11-07	107.54	108.35	106.17	106.65	972505
2017-11-08	106.40	106.40	103.04	104.36	1447592
2017-11-09	104.09	104.09	100.86	102.00	1255175
2017-11-10	102.03	102.27	101.22	101.85	729680
2017-11-13	101.92	103.04	101.47	102.58	918294
2017-11-14	102.02	102.72	101.65	102.47	848148
2017-11-15	102.35	102.90	101.15	101.54	676950
2017-11-16	101.88	103.20	101.22	102.98	848390
2017-11-17	103.73	104.29	100.97	101.44	999843
2017-11-20	101.34	101.99	100.78	101.72	358380
2017-11-21	102.28	103.39	101.51	103.22	770903
2017-11-22	103.36	104.53	103.16	104.01	474132
2017-11-24	104.00	104.98	103.96	104.16	206530
2017-11-27	104.29	104.75	103.25	103.64	465348
2017-11-28	104.34	106.05	103.31	106.03	764265
2017-11-29	105.97	108.70	105.52	108.64	922837
2017-11-30	108.90	111.89	108.16	111.14	1206019
2017-12-01	110.82	111.42	106.86	109.01	1078168
2017-12-04	110.68	112.50	110.00	110.20	1096486
2017-12-05	110.23	110.62	109.11	109.28	378395
2017-12-06	109.41	110.72	109.01	110.41	937945
2017-12-07	110.41	111.95	109.76	111.60	668663
2017-12-08	112.58	112.99	111.59	112.51	577087
2017-12-11	112.41	112.42	111.09	111.30	982825
2017-12-12	111.67	111.67	110.52	111.24	979483
2017-12-13	111.15	112.81	110.79	111.87	1089192
2017-12-14	112.00	112.24	110.95	111.39	795990
2017-12-15	111.89	113.04	111.02	112.37	1442294
2017-12-18	113.20	113.64	112.67	112.83	846582
2017-12-19	113.02	113.02	111.97	112.74	772633
2017-12-20	113.68	113.83	112.54	112.75	1323414
2017-12-21	113.16	113.49	111.10	112.72	846550
2017-12-22	112.63	114.96	112.33	114.53	789360
2017-12-26	115.00	115.74	114.40	114.92	503509
2017-12-27	114.96	115.55	114.43	115.47	348679
2017-12-28	111.38	115.37	111.33	115.24	1355459
2017-12-29	115.35	116.84	114.82	114.98	1133974
2018-01-02	115.96	116.89	114.74	116.09	863649
2018-01-03	116.33	118.05	115.95	116.87	980150
2018-01-04	117.17	118.06	115.43	116.89	1317951
2018-01-05	117.64	118.04	115.33	116.27	1436201
2018-01-08	116.14	118.17	116.13	118.03	828762
2018-01-09	118.40	120.54	118.34	120.31	945833
2018-01-10	120.35	120.66	119.39	120.11	889650
2018-01-11	117.36	121.19	116.75	120.93	938635
2018-01-12	121.33	121.51	119.62	121.06	978426
2018-01-16	121.42	121.49	119.69	120.64	1068552
2018-01-17	121.38	121.72	119.80	120.65	1241640
2018-01-18	118.94	122.18	117.18	121.45	1480484
2018-01-19	122.28	123.87	121.36	123.61	1318247
2018-01-22	123.61	125.51	122.31	125.39	1170113
2018-01-23	125.33	126.05	124.88	125.59	995486
2018-01-24	125.70	126.49	124.59	125.65	1030799
2018-01-25	125.98	126.24	123.44	123.99	814032
2018-01-26	124.84	125.55	123.46	125.03	623134
2018-01-29	122.30	124.46	120.26	121.76	1094971
2018-01-30	121.33	121.86	120.27	120.72	765024
2018-01-31	121.60	123.06	120.67	120.83	970793
2018-02-01	120.01	121.91	119.38	120.79	826904
2018-02-02	119.90	120.78	117.75	118.17	1853774
2018-02-05	117.64	118.12	114.50	114.63	2185848
2018-02-06	113.08	116.35	111.42	115.93	1988026
2018-02-07	115.86	119.16	115.83	117.95	1355671
2018-02-08	117.51	118.12	114.29	114.81	1662622
2018-02-09	115.35	116.62	112.78	115.11	1792012
2018-02-12	115.52	117.20	114.24	115.88	828238
2018-02-13	115.16	119.30	114.63	118.33	945965
2018-02-14	117.62	120.35	116.90	120.00	934187
2018-02-15	120.85	121.21	117.50	120.73	919418
2018-02-16	120.44	121.93	119.72	120.58	534966
2018-02-20	119.85	120.26	117.44	118.20	972947
2018-02-21	118.50	121.00	118.12	119.00	705244
2018-02-22	119.52	121.79	118.92	119.71	817611
2018-02-23	120.54	121.17	118.99	121.11	546885
2018-02-26	121.79	123.43	120.49	123.18	570827
2018-02-27	123.17	124.16	120.59	120.62	532722
2018-02-28	120.90	121.19	118.52	118.57	680393
2018-03-01	118.53	120.17	117.73	118.54	1037311
2018-03-02	118.22	120.86	115.00	120.33	1160778
2018-03-05	119.33	119.57	116.93	117.41	1286532
2018-03-06	117.91	119.05	117.04	118.57	753592
2018-03-07	117.85	119.54	117.16	118.90	647255
2018-03-08	119.06	119.06	117.14	118.70	737694
2018-03-09	119.60	121.90	119.07	121.80	902084
2018-03-12	122.03	122.55	120.18	120.82	433612
2018-03-13	121.19	122.73	121.13	121.99	814889
2018-03-14	122.59	122.59	119.62	119.81	516452
2018-03-15	119.80	120.80	118.62	119.77	461301
2018-03-16	119.88	120.92	119.23	120.30	1006971
2018-03-19	120.15	120.91	118.84	120.19	652942
2018-03-20	121.04	122.27	120.50	120.77	539418
2018-03-21	120.93	122.20	120.54	120.59	551960
2018-03-22	119.99	120.64	118.47	118.82	889495
2018-03-23	118.64	119.51	116.83	118.00	1208638
2018-03-26	119.77	120.49	117.85	120.18	905765
2018-03-27	120.57	122.31	114.69	114.96	1103363
2018-03-28	115.00	116.68	112.55	114.92	1060075
2018-03-29	115.74	118.48	114.70	117.15	885121
2018-04-02	118.27	119.54	114.54	115.36	1102706
2018-04-03	117.00	119.48	116.50	117.17	1370058
2018-04-04	115.49	115.88	113.12	115.38	1921576
2018-04-05	116.06	116.38	112.53	113.80	1429479
2018-04-06	112.66	113.25	108.46	109.93	1413974
2018-04-09	110.77	111.82	109.09	109.21	933871
2018-04-10	109.20	111.92	108.67	111.43	1132816
2018-04-11	110.89	113.54	110.67	113.09	1384534
2018-04-12	112.01	114.67	111.99	114.18	1167474
2018-04-13	114.38	114.88	112.26	112.77	1456133
2018-04-16	119.72	121.68	115.00	119.75	2312753
2018-04-17	121.14	121.21	116.50	119.17	1470377
2018-04-18	119.77	121.77	119.75	121.34	1040996
2018-04-19	121.34	122.19	120.02	121.27	743807
2018-04-20	121.11	122.06	119.29	119.59	901263
2018-04-23	119.48	120.80	119.16	120.32	766442
2018-04-24	121.13	121.73	117.81	118.41	1338751
2018-04-25	118.04	119.86	117.33	117.78	1040131
2018-04-26	117.77	118.43	114.74	117.25	1153136
2018-04-27	117.08	118.69	116.42	118.52	487440
2018-04-30	118.53	119.61	117.18	117.43	898009
2018-05-01	117.37	117.43	115.13	115.92	781387
2018-05-02	115.88	117.67	115.15	116.40	1188241
2018-05-03	115.83	117.73	114.10	116.59	822742
2018-05-04	115.82	118.82	115.21	117.42	638728
2018-05-07	118.12	119.11	117.39	118.10	728391
2018-05-08	117.57	119.54	117.57	118.81	1019571
2018-05-09	119.31	120.86	119.30	120.71	631416
2018-05-10	121.86	123.11	121.17	122.90	623862
2018-05-11	123.12	125.42	123.12	124.66	690585
2018-05-14	125.11	125.15	123.25	123.76	557626
2018-05-15	122.92	123.83	121.90	123.25	701650
2018-05-16	123.59	125.61	123.30	125.12	715853
2018-05-17	125.50	127.04	125.15	125.69	1021022
2018-05-18	125.58	127.14	118.81	126.86	990294
2018-05-21	127.79	129.74	127.29	128.10	1078041
2018-05-22	128.46	128.69	124.36	124.65	852521
2018-05-23	123.56	124.78	121.69	124.61	869852
2018-05-24	124.64	127.35	124.51	127.12	757535
2018-05-25	127.21	129.93	126.97	128.39	863301
2018-05-29	127.44	128.41	126.36	127.39	641427
2018-05-30	128.22	130.35	126.63	129.41	561419
2018-05-31	129.37	129.88	127.19	128.10	725026
2018-06-01	128.64	130.04	128.64	129.64	509093
2018-06-04	130.06	130.15	126.41	127.50	586637
2018-06-05	127.55	128.98	124.67	126.82	732680
2018-06-06	127.07	128.45	125.19	126.77	587995
2018-06-07	126.90	127.90	125.79	127.27	545336
2018-06-08	127.19	128.92	127.00	128.68	370139
2018-06-11	128.58	131.51	128.51	130.26	653661
2018-06-12	130.26	131.10	129.43	130.82	541158
2018-06-13	131.06	131.74	126.73	129.39	708812
2018-06-14	129.97	130.80	128.72	129.65	550637
2018-06-15	129.52	130.85	128.02	130.24	954797
2018-06-18	129.29	130.34	128.67	129.29	598268
2018-06-19	128.25	128.40	125.55	127.30	651580
2018-06-20	127.88	129.07	127.10	128.48	481293
2018-06-21	128.53	129.41	127.07	128.20	555999
2018-06-22	128.91	129.84	127.99	128.13	810468
2018-06-25	127.18	127.18	123.38	124.05	804182
2018-06-26	124.21	124.87	122.81	122.99	701565
2018-06-27	123.36	124.65	121.44	121.50	571260
2018-06-28	121.44	121.82	120.06	121.24	637695
2018-06-29	121.70	123.04	120.85	121.55	1030247
2018-07-02	121.23	122.57	120.71	122.40	481325
2018-07-03	122.53	123.30	121.68	122.01	295938
2018-07-05	122.57	123.18	119.59	121.47	865580
2018-07-06	121.15	123.27	120.98	122.04	434642
2018-07-09	122.76	124.92	122.43	124.48	634371
2018-07-10	124.67	125.86	122.99	124.21	702106
2018-07-11	123.67	123.79	121.33	121.76	1026030
2018-07-12	122.66	122.66	120.77	120.85	1268454
2018-07-13	121.11	122.76	120.72	121.83	2008105
2018-07-16	129.74	129.98	116.14	121.13	4856198
2018-07-17	121.00	122.44	119.60	121.56	1345194
2018-07-18	121.68	122.58	120.83	121.43	1152611
2018-07-19	120.82	122.11	119.84	121.58	1075549
2018-07-20	121.51	121.62	120.46	121.26	1007301
2018-07-23	120.95	122.54	120.86	121.92	859938
2018-07-24	122.26	122.73	116.84	117.08	1508451
2018-07-25	117.27	119.10	116.64	118.88	1144652
2018-07-26	119.02	119.73	116.54	118.81	1478276
2018-07-27	118.88	119.39	118.17	118.85	733669
2018-07-30	118.75	119.99	117.59	117.81	609956
2018-07-31	117.96	120.73	117.35	119.90	690314
2018-08-01	119.90	120.14	118.73	119.45	549194
2018-08-02	118.28	122.68	118.28	122.41	1093663
2018-08-03	122.62	122.76	120.10	120.81	575761
2018-08-06	120.80	121.64	119.95	121.35	427248
2018-08-07	121.70	123.48	121.04	122.69	444386
2018-08-08	122.41	122.68	121.77	121.91	355805
2018-08-09	122.33	123.20	121.09	121.71	393124
2018-08-10	120.96	121.64	120.51	121.11	671328
2018-08-13	121.43	121.77	120.09	120.14	479170
2018-08-14	120.57	121.90	120.24	121.57	497241
2018-08-15	120.73	121.72	119.57	121.31	397758
2018-08-16	122.21	122.39	121.12	121.65	438028
2018-08-17	121.76	122.43	120.85	122.34	461592
2018-08-20	122.07	123.90	122.07	123.43	445009
2018-08-21	123.51	124.87	123.44	123.90	471538
2018-08-22	123.68	124.43	123.36	123.94	534095
2018-08-23	123.87	124.40	123.22	123.49	557385
2018-08-24	123.80	124.65	123.27	123.80	302729
2018-08-27	123.94	125.82	123.41	123.79	707335
2018-08-28	124.08	124.61	121.50	121.69	604310
2018-08-29	121.87	121.87	120.08	121.26	670711
2018-08-30	120.93	121.23	119.33	119.81	529147
2018-08-31	119.82	121.05	119.39	120.75	551902
2018-09-04	120.75	121.19	119.73	119.98	914258
2018-09-05	118.12	123.35	118.12	123.07	749423
2018-09-06	123.57	124.52	122.70	123.08	551267
2018-09-07	122.62	124.31	122.43	122.98	532647
2018-09-10	123.78	127.70	123.76	127.44	1066090
2018-09-11	127.38	127.93	126.11	126.48	562515
2018-09-12	126.40	126.99	124.97	125.28	499333
2018-09-13	125.85	126.88	123.55	123.87	521269
2018-09-14	123.87	125.93	123.74	124.56	579165
2018-09-17	124.56	124.81	121.44	122.45	637916
2018-09-18	122.46	123.96	121.31	123.39	604101
2018-09-19	123.56	123.97	121.59	122.09	605432
2018-09-20	122.49	123.64	119.26	119.41	1066137
2018-09-21	119.20	119.74	117.11	119.00	1852443
2018-09-24	119.26	120.45	118.65	120.40	909013
2018-09-25	120.39	120.92	119.41	119.83	687721
2018-09-26	119.90	122.08	119.44	121.09	502069
2018-09-27	121.01	121.12	117.35	118.45	1433629
2018-09-28	119.07	119.96	118.26	118.94	1055856
2018-10-01	119.72	121.45	119.72	121.09	658610
2018-10-02	121.15	121.53	120.12	120.37	765028
2018-10-03	120.49	121.43	119.77	120.65	929386
2018-10-04	120.62	122.16	119.80	121.04	714631
2018-10-05	121.03	121.10	119.32	120.41	1005610
2018-10-08	120.36	121.35	119.30	121.09	648815
2018-10-09	120.94	121.74	117.94	118.17	886698
2018-10-10	117.70	118.38	113.77	113.93	1024778
2018-10-11	114.02	114.51	109.88	110.29	1395730
2018-10-12	111.82	111.82	108.46	109.29	1485141
2018-10-15	109.03	112.42	109.02	111.53	1562204
2018-10-16	113.00	116.27	111.96	113.89	1535941
2018-10-17	113.84	113.86	111.76	112.20	1299689
2018-10-18	111.92	111.92	109.23	109.88	1257907
2018-10-19	110.30	111.89	109.47	111.63	1332005
2018-10-22	111.31	112.15	110.11	111.07	917807
2018-10-23	109.68	109.99	107.15	108.98	1002995
2018-10-24	108.97	110.09	106.48	106.67	826941
2018-10-25	107.33	109.63	106.96	107.40	815844
2018-10-26	105.72	107.09	104.24	106.51	854858
2018-10-29	108.05	109.62	105.59	107.10	706333
2018-10-30	107.24	110.46	107.24	109.76	917784
2018-10-31	110.75	111.99	110.21	110.61	853521
2018-11-01	110.60	111.68	109.14	110.90	951417
2018-11-02	111.29	111.84	109.16	110.01	709011
2018-11-05	109.82	109.82	106.37	108.82	1132923
2018-11-06	108.54	110.31	108.17	108.83	798828
2018-11-07	109.43	111.31	108.30	111.06	532140
2018-11-08	110.26	111.34	108.48	109.25	540061
2018-11-09	108.56	109.01	106.27	106.72	975472
2018-11-12	106.71	107.56	106.04	106.20	931239
2018-11-13	106.54	108.08	105.06	105.42	964066
2018-11-14	106.00	107.45	104.49	105.22	771822
2018-11-15	104.76	107.71	104.35	106.56	1110913
2018-11-16	106.49	107.82	105.80	107.02	764947
2018-11-19	106.69	109.04	106.44	108.51	893470
2018-11-20	107.63	108.23	104.02	104.37	726447
2018-11-21	104.82	106.45	103.52	105.65	448740
2018-11-23	105.11	105.80	104.71	105.41	189400
2018-11-26	106.36	108.06	105.93	107.98	1441594
2018-11-27	107.41	108.29	105.12	105.94	647373
2018-11-28	106.17	108.65	105.28	108.64	457088
2018-11-29	108.27	108.82	105.78	106.24	1177233
2018-11-30	106.39	108.25	106.13	106.36	1280277
2018-12-03	107.75	108.76	104.73	105.01	931948
2018-12-04	104.79	105.67	99.63	100.63	1699984
2018-12-06	99.39	103.71	98.90	103.43	1356614
2018-12-07	103.38	104.14	99.51	99.84	887286
2018-12-10	100.09	100.22	98.13	99.91	666970
2018-12-11	101.25	101.96	98.24	98.66	663766
2018-12-12	100.05	100.68	98.20	98.30	892549
2018-12-13	98.62	98.62	95.41	95.87	751971
2018-12-14	94.16	94.93	92.47	92.69	1294702
2018-12-17	92.70	94.12	91.88	93.68	970216
2018-12-18	94.24	94.75	93.17	93.57	916025
2018-12-19	93.29	94.82	91.39	91.89	986150
2018-12-20	91.82	93.43	91.59	92.43	1089048
2018-12-21	93.07	94.60	90.73	90.85	1888473
2018-12-24	90.84	91.03	88.38	88.67	454500
2018-12-26	89.13	92.73	88.62	92.66	1184264
2018-12-27	91.64	93.80	90.83	93.80	565972
2018-12-28	94.02	94.69	92.81	93.23	688850
2018-12-31	93.73	93.95	91.97	93.04	972972
2019-01-02	91.50	94.27	91.33	93.24	936963
2019-01-03	92.38	92.86	90.60	90.89	662190
2019-01-04	92.06	94.54	92.06	93.36	833633
2019-01-07	93.14	94.59	92.18	93.24	1316934
2019-01-08	94.04	95.95	93.71	95.88	1358476
2019-01-09	96.35	97.14	95.56	96.97	1037887
2019-01-10	96.53	97.37	95.88	97.10	646292
2019-01-11	96.40	97.70	96.08	97.48	611722
2019-01-14	96.70	98.27	96.25	98.01	789028
2019-01-15	97.91	98.14	96.64	97.08	789276
2019-01-16	97.29	98.32	96.76	96.95	757618
2019-01-17	98.25	100.52	98.05	99.92	1287287
2019-01-18	108.80	109.41	105.00	106.11	2007185
2019-01-22	105.56	105.92	103.11	103.80	1271620
2019-01-23	103.81	104.18	100.68	101.89	1234543
2019-01-24	102.37	103.77	101.89	102.71	999955
2019-01-25	103.42	104.81	102.88	104.36	991729
2019-01-28	102.88	104.81	101.89	104.45	1027323
2019-01-29	104.55	105.52	104.42	105.29	585188
2019-01-30	105.24	107.51	104.60	106.98	964611
2019-01-31	107.18	107.37	106.17	107.04	1228947
2019-02-01	107.09	108.01	106.60	107.83	769391
2019-02-04	108.01	108.66	106.69	108.64	656729
2019-02-05	108.64	109.99	108.02	109.52	823964
2019-02-06	109.29	110.24	108.10	108.64	1440937
2019-02-07	107.97	109.17	107.47	108.87	1722994
2019-02-08	108.54	109.45	106.54	109.28	1595989
2019-02-11	109.39	109.77	108.66	109.63	1022907
2019-02-12	110.12	111.65	110.08	111.49	845367
2019-02-13	109.03	111.29	108.74	111.07	979918
2019-02-14	110.29	112.59	109.93	112.11	1021851
2019-02-15	112.96	113.88	112.44	113.59	1545746
2019-02-19	113.38	114.40	112.59	113.81	1054297
2019-02-20	113.81	114.46	113.23	113.79	732747
2019-02-21	113.79	113.79	110.77	111.45	999486
2019-02-22	111.63	111.63	108.59	109.11	1464908
2019-02-25	109.64	110.38	107.31	107.39	935954
2019-02-26	107.49	108.96	107.19	108.00	757766
2019-02-27	107.66	108.09	106.88	107.01	461086
2019-02-28	106.85	107.83	105.88	107.67	807690
2019-03-01	107.79	108.68	106.90	107.22	685865
2019-03-04	108.10	108.79	105.43	106.09	883666
2019-03-05	105.73	106.27	102.73	102.85	1435528
2019-03-06	102.73	103.90	102.23	103.24	1078781
2019-03-07	102.98	103.38	101.45	101.90	916715
2019-03-08	101.21	101.95	99.62	101.78	1357621
2019-03-11	101.59	104.80	101.34	104.61	1049875
2019-03-12	104.62	105.27	102.98	103.89	712653
2019-03-13	104.31	106.47	103.99	105.42	809609
2019-03-14	105.16	105.72	104.02	104.14	667067
2019-03-15	104.20	105.18	103.10	103.30	824701
2019-03-18	103.05	104.25	102.78	104.13	773826
2019-03-19	104.10	104.10	100.32	100.50	815269
2019-03-20	100.19	101.09	98.81	99.69	1067754
2019-03-21	99.37	100.44	99.18	100.06	1074321
2019-03-22	99.80	99.81	97.43	97.54	1079375
2019-03-25	97.63	98.52	96.37	96.59	1377131
2019-03-26	96.84	98.19	96.81	98.09	776438
2019-03-27	98.08	99.72	97.97	99.10	863435
2019-03-28	99.17	101.40	99.17	100.98	681812
2019-03-29	101.44	101.68	100.98	101.29	746119
2019-04-01	102.23	103.88	102.18	103.45	727122
2019-04-02	103.45	104.03	102.65	103.22	723815
2019-04-03	103.71	105.21	103.24	103.54	483154
2019-04-04	103.54	105.79	103.54	104.28	494509
2019-04-05	104.43	105.26	104.10	104.68	675771
2019-04-08	104.50	105.00	103.74	104.01	629627
2019-04-09	103.01	103.64	102.33	103.00	544222
2019-04-10	102.86	102.91	101.29	102.38	1012694
2019-04-11	102.76	104.91	102.27	104.70	1173606
2019-04-12	105.25	107.01	105.18	106.68	1131908
2019-04-15	106.83	107.33	104.65	105.50	1424539
2019-04-16	100.00	103.00	99.28	100.28	3611231
2019-04-17	100.14	101.23	97.84	98.51	2120990
2019-04-18	96.85	99.38	96.54	97.21	3040760
2019-04-22	96.89	99.06	96.49	98.62	1507674
2019-04-23	98.88	98.90	97.59	97.99	1606708
2019-04-24	98.11	99.26	98.11	98.50	1235868
2019-04-25	98.08	98.62	96.40	96.85	937886
2019-04-26	97.06	98.76	97.01	98.32	716074
2019-04-29	98.27	98.75	94.21	95.61	1935109
2019-04-30	95.30	95.61	93.23	94.48	1482902
2019-05-01	94.36	94.36	91.50	91.81	1345182
2019-05-02	91.81	94.85	91.42	94.48	1797102
2019-05-03	95.13	96.24	94.67	95.96	1043375
2019-05-06	94.31	97.04	94.00	96.67	983923
2019-05-07	95.65	96.39	94.73	95.99	1081611
2019-05-08	95.72	96.86	95.16	95.28	952609
2019-05-09	94.60	95.80	94.55	95.40	1001684
2019-05-10	95.18	95.21	93.51	95.06	792367
2019-05-13	93.10	93.98	91.49	93.54	2062839
2019-05-14	93.76	96.19	93.63	95.63	1136353
2019-05-15	95.06	95.91	94.48	95.54	831668
2019-05-16	95.62	96.81	95.24	96.55	846123
2019-05-17	96.07	97.94	95.66	96.02	1604807
2019-05-20	95.71	98.70	95.32	97.48	1133420
2019-05-21	97.63	98.19	95.56	95.75	1367909
2019-05-22	95.54	95.64	92.17	92.93	1707731
2019-05-23	92.28	92.34	89.75	91.03	1733069
2019-05-24	91.38	91.57	88.71	89.26	1463681
2019-05-28	86.28	87.89	85.71	85.76	2297881
2019-05-29	85.47	86.01	84.46	84.84	1213250
2019-05-30	84.95	85.53	83.64	85.50	756749
2019-05-31	84.61	85.92	84.11	85.14	853543
2019-06-03	85.19	87.03	84.93	85.29	1202746
2019-06-04	86.37	88.62	86.02	88.49	1091802
2019-06-05	88.86	89.65	88.20	88.47	913938
2019-06-06	88.27	88.27	86.18	87.74	704942
2019-06-07	87.91	89.04	87.33	87.39	898170
2019-06-10	88.01	89.43	87.88	88.64	856557
2019-06-11	89.24	89.28	87.85	87.91	549197
2019-06-12	87.90	88.85	87.51	88.71	702412
2019-06-13	89.11	90.63	88.76	90.06	963333
2019-06-14	90.07	91.21	88.73	90.85	1082952
2019-06-17	90.88	90.94	89.39	90.07	728870
2019-06-18	85.10	91.80	85.05	89.88	1389519
2019-06-19	90.32	90.94	88.86	89.50	759883
2019-06-20	90.59	91.33	90.29	90.87	730499
2019-06-21	89.75	90.58	88.24	88.91	1530130
2019-06-24	89.00	89.26	87.28	87.33	872292
2019-06-25	87.14	88.60	86.77	87.81	765084
2019-06-26	88.19	88.57	87.43	88.35	484713
2019-06-27	88.78	90.36	88.68	89.69	650239
2019-06-28	90.07	92.23	90.07	91.41	1912037
2019-07-01	92.18	93.19	90.49	91.24	843642
2019-07-02	91.24	91.86	89.88	90.27	635642
2019-07-03	90.55	91.70	90.55	91.41	337360
2019-07-05	90.86	91.45	89.97	90.86	449411
2019-07-08	90.39	90.75	88.94	89.22	858538
2019-07-09	88.98	89.11	88.02	88.86	1342104
2019-07-10	89.70	89.94	87.28	87.63	945662
2019-07-11	85.38	88.79	85.16	87.76	1459332
2019-07-12	87.79	93.52	87.79	92.94	1492290
2019-07-15	93.00	93.55	91.62	92.58	2020297
2019-07-16	99.63	101.17	97.33	97.73	5993918
2019-07-17	97.23	98.18	93.88	97.77	3210601
2019-07-18	97.75	99.30	97.24	99.23	2031218
2019-07-19	99.64	103.87	99.05	103.74	2519900
2019-07-22	103.78	104.00	102.06	103.09	1701625
2019-07-23	103.50	104.55	103.31	104.19	967963
2019-07-24	104.30	106.62	102.45	102.75	1598311
2019-07-25	102.50	102.84	101.32	102.14	1229229
2019-07-26	102.35	103.11	101.61	102.94	540709
2019-07-29	102.41	102.89	101.14	101.85	710697
2019-07-30	100.85	102.70	99.82	102.64	639818
2019-07-31	102.50	103.33	100.80	102.37	703025
2019-08-01	102.03	103.43	101.10	101.22	1336199
2019-08-02	100.65	102.45	99.85	101.67	1466994
2019-08-05	100.58	100.58	96.17	96.90	1144944
2019-08-06	97.50	98.22	95.79	97.93	923796
2019-08-07	96.71	97.57	95.37	97.41	840318
2019-08-08	98.03	99.35	97.56	99.28	934482
2019-08-09	99.06	99.49	96.37	98.71	571875
2019-08-12	98.55	98.88	97.27	98.42	775474
2019-08-13	98.66	102.20	97.82	101.09	899617
2019-08-14	99.63	100.75	97.50	97.50	978011
2019-08-15	97.88	97.88	93.65	95.36	1698282
2019-08-16	96.44	98.28	95.74	98.02	783904
2019-08-19	99.12	100.41	99.12	99.51	419051
2019-08-20	99.55	100.63	99.16	100.18	658430
2019-08-21	101.12	102.35	100.53	101.93	619680
2019-08-22	102.55	102.55	100.94	101.79	547325
2019-08-23	101.55	101.62	98.34	99.14	1160554
2019-08-26	99.77	101.08	98.65	100.75	800660
2019-08-27	101.40	102.47	100.03	100.66	1247061
2019-08-28	100.22	104.37	99.33	103.97	1069483
2019-08-29	105.60	107.91	105.27	106.90	1063266
2019-08-30	107.22	109.00	107.22	108.04	1004909
2019-09-03	106.93	107.87	105.55	106.65	933378
2019-09-04	107.74	109.12	107.27	108.83	933409
2019-09-05	110.43	112.97	110.08	112.44	1157658
2019-09-06	112.67	113.23	110.53	110.74	989414
2019-09-09	111.55	114.05	111.24	113.87	1014315
2019-09-10	113.25	116.25	111.78	116.24	1248986
2019-09-11	115.70	115.96	112.82	115.75	1056489
2019-09-12	115.40	115.42	113.42	114.50	835278
2019-09-13	115.25	115.82	113.68	114.96	508495
2019-09-16	114.38	116.07	113.71	115.00	517181
2019-09-17	114.38	115.12	113.21	114.92	583915
2019-09-18	113.95	114.86	112.42	114.64	750236
2019-09-19	114.91	115.19	112.88	113.10	721367
2019-09-20	112.98	114.72	112.42	114.15	1245298
2019-09-23	113.92	115.00	113.00	113.45	853125
2019-09-24	114.36	114.48	111.70	112.51	576684
2019-09-25	112.44	114.46	112.06	113.90	916699
2019-09-26	113.84	114.24	112.97	113.70	542959
2019-09-27	114.10	114.29	110.40	111.04	1017204
2019-09-30	111.44	112.39	110.17	110.65	963131
2019-10-01	111.11	112.11	107.52	108.41	827744
2019-10-02	107.97	109.23	106.25	106.68	875685
2019-10-03	106.96	108.83	105.24	108.78	759825
2019-10-04	108.49	109.26	107.32	108.58	535194
2019-10-07	108.38	109.12	106.87	108.11	736426
2019-10-08	104.91	107.50	104.91	105.99	743978
2019-10-09	106.57	107.45	105.90	106.03	710046
2019-10-10	105.68	108.01	105.41	107.58	592152
2019-10-11	109.50	111.16	108.99	110.35	787604
2019-10-14	109.93	110.24	109.09	109.58	905577
2019-10-15	109.00	112.00	108.56	111.60	1422492
2019-10-16	113.63	117.18	110.69	115.65	2448138
2019-10-17	115.61	117.15	115.61	116.18	1010654
2019-10-18	116.55	117.25	115.04	115.58	863677
2019-10-21	116.16	117.15	115.00	115.38	772860
2019-10-22	115.08	117.55	114.54	117.34	1070485
2019-10-23	116.75	117.33	115.09	116.85	827089
2019-10-24	116.64	116.75	115.12	115.76	779145
2019-10-25	115.82	116.87	115.40	116.75	763911
2019-10-28	117.17	117.66	116.19	116.79	779599
2019-10-29	116.31	119.39	116.15	119.01	944021
2019-10-30	118.72	118.72	116.45	117.70	729401
2019-10-31	116.47	117.70	116.00	117.56	699683
2019-11-01	117.56	120.00	116.33	119.90	812295
2019-11-04	120.52	121.83	120.05	120.66	1136452
2019-11-05	120.68	121.21	118.95	119.89	907937
2019-11-06	119.69	120.04	117.94	119.92	997792
2019-11-07	119.99	122.29	119.19	120.61	488404
2019-11-08	120.61	121.33	119.81	119.98	634634
2019-11-11	119.57	119.57	117.30	118.18	638675
2019-11-12	118.09	119.43	117.88	118.53	534046
2019-11-13	117.37	117.98	116.29	116.52	609464
2019-11-14	116.41	116.87	115.46	116.87	583591
2019-11-15	117.40	117.78	115.59	115.74	512527
2019-11-18	114.79	116.96	114.79	116.14	464010
2019-11-19	116.90	116.90	115.29	116.14	566237
2019-11-20	115.98	116.15	114.63	115.39	621813
2019-11-21	115.45	116.20	114.57	115.81	550336
2019-11-22	116.01	116.73	115.52	116.32	465155
2019-11-25	116.56	118.18	116.37	117.36	515557
2019-11-26	117.68	118.36	116.78	117.48	557277
2019-11-27	117.51	117.89	115.92	116.64	387475
2019-11-29	116.61	117.06	115.36	115.62	271658
2019-12-02	115.95	116.90	114.25	114.32	883842
2019-12-03	112.88	113.30	111.40	111.61	1010955
2019-12-04	111.35	112.89	111.35	111.79	1017610
2019-12-05	112.21	113.52	111.69	113.46	980745
2019-12-06	114.17	115.89	114.02	114.45	529107
2019-12-09	115.00	115.42	114.25	114.49	655030
2019-12-10	114.59	114.59	112.74	112.97	571885
2019-12-11	113.06	113.73	111.39	111.39	1019175
2019-12-12	111.40	113.29	110.81	112.45	1581417
2019-12-13	112.67	115.92	112.23	113.00	826054
2019-12-16	112.96	114.65	112.45	114.49	1377811
2019-12-17	114.73	115.48	112.50	114.60	1024767
2019-12-18	114.53	115.70	113.56	115.52	751275
2019-12-19	115.58	116.11	114.95	115.52	741268
2019-12-20	116.10	117.19	114.98	116.72	3995011
2019-12-23	117.38	117.38	115.80	116.39	623811
2019-12-24	116.37	117.01	115.87	116.56	164145
2019-12-26	116.95	117.13	115.91	116.75	252818
2019-12-27	116.75	117.11	116.29	116.68	333450
2019-12-30	116.64	116.97	114.39	116.58	295616
2019-12-31	116.33	117.20	115.74	116.78	448188
2020-01-02	117.90	117.99	116.44	117.52	623060
2020-01-03	115.85	117.21	115.85	117.03	535225
2020-01-06	111.22	116.20	111.22	115.00	928679
2020-01-07	114.85	117.86	113.99	117.65	614479
2020-01-08	117.77	119.41	117.29	118.76	652332
2020-01-09	119.37	120.13	118.50	119.03	1058547
2020-01-10	119.42	120.11	118.79	119.08	558616
2020-01-13	118.79	119.33	117.73	118.50	566799
2020-01-14	118.75	119.77	118.39	118.99	613925
2020-01-15	118.84	120.44	118.53	119.04	654149
2020-01-16	119.76	120.84	119.14	119.76	1119504
2020-01-17	114.57	119.00	112.79	114.68	3945844
2020-01-21	115.17	118.38	114.76	115.86	1869076
2020-01-22	114.52	116.19	113.63	114.39	1323528
2020-01-23	114.54	116.76	113.91	116.50	982688
2020-01-24	116.91	116.95	114.00	115.71	561467
2020-01-27	113.67	115.42	113.46	114.81	837262
2020-01-28	115.03	115.63	112.77	112.86	702878
2020-01-29	113.10	114.16	111.82	111.93	784303
2020-01-30	111.31	111.92	110.24	111.68	537479
2020-01-31	111.20	111.79	107.52	107.93	921284
2020-02-03	108.55	111.13	107.80	110.44	735719
2020-02-04	111.46	114.03	110.55	113.29	814600
2020-02-05	114.14	115.14	111.78	112.13	549120
2020-02-06	112.25	112.67	110.34	112.03	574196
2020-02-07	111.22	113.01	110.88	112.52	768508
2020-02-10	112.20	113.53	110.83	112.07	523503
2020-02-11	112.92	113.91	112.23	112.41	435504
2020-02-12	112.69	116.42	112.60	113.96	451578
2020-02-13	113.18	114.71	112.73	114.23	583083
2020-02-14	114.25	114.34	109.95	110.07	923095
2020-02-18	110.07	110.74	107.92	109.61	670187
2020-02-19	110.10	110.72	109.50	110.11	348015
2020-02-20	109.93	110.46	108.76	109.96	615379
2020-02-21	109.54	110.03	108.45	109.70	439020
2020-02-24	107.78	107.78	103.93	105.35	1038937
2020-02-25	105.55	106.05	100.91	101.27	1091258
2020-02-26	101.81	102.89	100.37	100.67	907493
2020-02-27	98.99	101.54	96.27	96.79	1246291
2020-02-28	93.76	96.45	92.01	96.44	1358350
2020-03-02	96.65	97.45	93.94	96.56	816672
2020-03-03	96.04	98.14	93.01	94.54	933189
2020-03-04	94.15	98.15	93.97	98.05	1125658
2020-03-05	95.76	96.61	92.29	93.09	770967
2020-03-06	90.03	93.56	88.76	93.23	782586
2020-03-09	86.66	88.49	85.56	85.73	1271250
2020-03-10	87.92	92.34	86.00	92.14	1548276
2020-03-11	89.60	91.05	87.42	88.32	883871
2020-03-12	86.00	86.15	81.26	83.39	1434600
2020-03-13	86.05	88.79	83.92	87.89	1162281
2020-03-16	79.11	81.67	75.29	75.38	1022292
2020-03-17	77.39	87.35	75.56	85.29	1132110
2020-03-18	81.60	85.16	78.79	84.67	1117673
2020-03-19	85.10	87.70	81.86	84.09	826527
2020-03-20	84.00	86.86	80.20	80.63	1049536
2020-03-23	81.09	82.24	77.77	79.04	904814
2020-03-24	82.11	86.49	80.77	85.98	953199
2020-03-25	86.14	94.91	84.39	91.62	1445449
2020-03-26	91.64	94.93	88.93	93.73	1015641
2020-03-27	89.64	92.68	87.34	90.06	963742
2020-03-30	89.95	95.00	89.39	93.56	700527
2020-03-31	92.43	94.54	91.10	92.23	1063734
2020-04-01	88.91	93.16	88.06	90.50	809160
2020-04-02	89.23	91.39	88.03	90.88	910035
2020-04-03	90.39	92.05	88.69	89.76	845826
2020-04-06	92.98	97.71	92.06	96.93	1205402
2020-04-07	99.71	101.12	97.25	98.45	1672439
2020-04-08	99.20	99.79	98.04	98.83	1089487
2020-04-09	100.22	103.04	97.52	99.19	1020210
2020-04-13	99.29	99.30	94.38	94.93	905836
2020-04-14	96.86	99.51	96.23	97.89	1731452
2020-04-15	100.28	102.29	97.60	100.82	1603491
2020-04-16	100.38	104.12	99.50	103.75	1196516
2020-04-17	106.01	108.14	105.01	107.58	930642
2020-04-20	106.14	107.24	100.61	100.89	1035310
2020-04-21	97.02	100.94	97.02	99.88	761861
2020-04-22	101.83	101.83	98.88	100.25	605470
2020-04-23	100.23	101.91	99.46	100.87	1016751
2020-04-24	101.66	102.14	100.15	101.60	882425
2020-04-27	102.38	105.80	101.72	104.65	640090
2020-04-28	106.71	107.59	105.16	105.42	736908
2020-04-29	107.64	107.79	104.47	105.69	963471
2020-04-30	105.00	105.15	100.80	101.12	1023818
2020-05-01	99.59	101.99	98.92	100.87	749427
2020-05-04	100.52	100.52	96.66	100.38	950033
2020-05-05	102.20	102.20	100.46	101.04	706252
2020-05-06	101.45	101.55	99.53	99.80	532107
2020-05-07	100.74	101.80	99.70	100.10	540300
2020-05-08	100.73	103.36	100.69	103.25	485111
2020-05-11	102.15	103.94	101.26	103.20	432583
2020-05-12	103.77	104.80	99.65	99.82	579645
2020-05-13	99.91	100.34	96.49	97.97	512243
2020-05-14	96.43	98.98	95.30	98.69	724419
2020-05-15	97.30	99.12	96.82	98.14	846772
2020-05-18	101.49	103.38	100.69	102.64	655160
2020-05-19	101.93	104.57	101.90	102.08	468099
2020-05-20	103.83	105.91	103.70	105.01	575694
2020-05-21	105.38	106.59	104.72	106.11	641509
2020-05-22	105.97	108.57	105.07	108.46	843728
2020-05-26	112.99	114.68	111.98	114.54	1318982
2020-05-27	115.46	119.53	114.62	119.52	1275671
2020-05-28	119.69	120.73	118.04	118.88	929587
2020-05-29	118.39	120.21	118.02	119.67	1009356
2020-06-01	119.01	119.52	115.49	115.56	947023
2020-06-02	115.29	119.13	115.29	117.78	1034311
2020-06-03	119.63	119.81	115.70	115.96	979123
2020-06-04	116.23	117.61	115.50	117.60	898344
2020-06-05	119.57	120.94	118.41	120.74	1018226
2020-06-08	122.13	122.39	120.25	122.01	614215
2020-06-09	119.93	120.50	118.82	119.81	635369
2020-06-10	119.72	121.61	118.82	118.99	763406
2020-06-11	116.53	117.25	112.24	112.74	766411
2020-06-12	115.30	115.87	111.46	114.10	816986
2020-06-15	111.37	116.13	110.29	115.68	574650
2020-06-16	118.51	119.10	116.11	116.69	1024957
2020-06-17	119.81	121.51	118.17	119.82	892101
2020-06-18	118.77	119.74	118.23	119.30	664928
2020-06-19	121.25	121.25	116.46	117.60	1114444
2020-06-22	116.95	117.93	115.40	117.13	593118
2020-06-23	120.32	121.22	118.61	119.85	814126
2020-06-24	118.35	119.90	116.86	117.04	604636
2020-06-25	116.46	118.54	115.47	118.39	517304
2020-06-26	117.49	119.93	116.99	119.30	1223997
2020-06-29	120.24	121.12	118.65	120.08	756330
2020-06-30	119.86	121.24	119.33	120.34	649825
2020-07-01	120.96	121.39	117.25	117.65	605145
2020-07-02	118.87	119.74	117.89	118.26	563245
2020-07-06	119.20	121.58	118.77	120.84	650448
2020-07-07	120.04	125.18	119.72	124.04	935614
2020-07-08	124.20	127.22	123.91	125.91	775232
2020-07-09	125.83	126.16	123.27	125.00	874752
2020-07-10	125.46	127.76	125.21	127.64	1082965
2020-07-13	128.66	130.28	125.22	125.65	1093138
2020-07-14	126.65	129.03	125.65	128.69	675974
2020-07-15	129.16	131.14	128.00	130.34	944002
2020-07-16	129.98	133.00	129.36	132.55	1268016
2020-07-17	137.00	138.77	135.20	136.82	2292315
2020-07-20	135.53	137.40	133.68	134.40	1491619
2020-07-21	135.00	136.20	132.07	133.03	869046
2020-07-22	132.80	135.15	131.28	132.16	1147261
2020-07-23	131.41	133.50	131.05	131.47	718273
2020-07-24	131.05	132.19	130.20	130.79	912196
2020-07-27	131.10	132.67	129.76	130.35	981349
2020-07-28	130.16	130.95	127.71	127.98	854540
2020-07-29	129.13	131.67	128.86	130.21	853710
2020-07-30	128.54	129.45	127.58	129.04	532757
2020-07-31	128.63	129.61	125.54	129.40	990255
2020-08-03	130.12	132.28	130.10	130.62	847324
2020-08-04	130.57	132.24	129.94	132.17	832169
2020-08-05	132.40	133.60	131.33	131.84	785616
2020-08-06	132.45	134.09	131.03	133.89	758237
2020-08-07	133.11	136.05	133.11	135.95	962468
2020-08-10	136.66	138.06	135.95	136.70	752773
2020-08-11	137.46	139.83	136.86	137.69	852224
2020-08-12	138.53	141.00	136.98	137.31	855816
2020-08-13	136.45	137.98	136.04	136.71	527521
2020-08-14	137.30	138.94	136.73	137.19	637969
2020-08-17	137.76	139.43	137.45	139.42	521884
2020-08-18	139.35	139.62	137.78	138.00	859483
2020-08-19	139.15	139.88	137.85	138.27	692512
2020-08-20	137.26	139.44	136.66	138.72	470626
2020-08-21	138.59	141.65	137.96	141.42	620583
2020-08-24	141.82	142.00	140.43	141.63	770338
2020-08-25	141.36	141.63	140.41	140.94	491705
2020-08-26	140.79	142.28	139.72	142.20	572572
2020-08-27	142.50	144.35	141.71	142.80	608533
2020-08-28	143.53	143.66	141.38	141.75	534887
2020-08-31	142.05	143.16	139.52	140.54	629025
2020-09-01	140.34	141.57	139.15	140.97	695229
2020-09-02	141.08	142.06	140.24	141.57	497546
2020-09-03	142.07	142.07	137.21	138.27	724276
2020-09-04	138.76	139.30	134.23	136.62	813196
2020-09-08	136.11	138.30	134.09	135.39	1084105
2020-09-09	136.39	139.30	136.39	138.05	574621
2020-09-10	138.05	138.72	135.16	136.00	697589
2020-09-11	136.94	137.68	134.23	135.12	760768
2020-09-14	136.26	136.63	131.04	132.02	902364
2020-09-15	132.18	133.77	131.27	132.98	786319
2020-09-16	133.78	134.20	131.37	131.53	976135
2020-09-17	130.16	134.49	128.14	134.44	842520
2020-09-18	133.30	134.27	129.51	131.62	1511558
2020-09-21	130.26	131.62	128.25	131.22	996111
2020-09-22	130.75	132.09	128.26	128.97	1289481
2020-09-23	129.30	131.09	128.46	129.63	766835
2020-09-24	130.44	132.18	128.63	130.86	484876
2020-09-25	129.94	131.05	129.13	129.33	794903
2020-09-28	130.26	131.54	129.95	130.55	588899
2020-09-29	130.52	131.21	128.57	128.63	446261
2020-09-30	129.12	129.47	125.31	126.38	831031
2020-10-01	126.67	127.35	124.47	125.21	675071
2020-10-02	124.82	128.35	124.30	127.49	1084601
2020-10-05	127.99	131.35	127.67	130.55	1470464
2020-10-06	131.05	132.83	129.48	130.55	767484
2020-10-07	130.99	134.27	130.99	132.57	704339
2020-10-08	133.66	135.53	133.50	135.30	519587
2020-10-09	135.71	136.08	134.06	135.22	384937
2020-10-12	136.03	138.27	136.03	137.77	798682
2020-10-13	137.00	139.61	137.00	138.49	876136
2020-10-14	139.18	141.41	138.72	140.01	671902
2020-10-15	137.77	142.60	137.77	141.84	962940
2020-10-16	135.96	137.74	127.63	128.04	3407944
2020-10-19	125.11	127.54	123.30	123.94	1666001
2020-10-20	124.63	126.39	122.82	123.06	1047158
2020-10-21	122.87	125.95	121.74	125.16	1182975
2020-10-22	125.08	128.26	123.45	127.47	1150023
2020-10-23	127.89	129.87	127.25	128.97	803559
2020-10-26	128.33	128.63	125.74	127.27	948074
2020-10-27	127.33	129.18	125.92	126.33	877803
2020-10-28	124.01	125.94	122.98	123.58	883647
2020-10-29	123.84	124.13	122.25	122.34	944911
2020-10-30	121.50	123.75	119.22	121.74	1316681
2020-11-02	123.03	123.93	120.23	122.43	934554
2020-11-03	123.84	129.17	123.84	128.72	847818
2020-11-04	129.00	129.74	125.78	125.94	907224
2020-11-05	126.99	127.75	124.53	125.96	1058516
2020-11-06	125.96	126.51	123.71	124.55	851389
2020-11-09	128.56	129.72	124.24	124.31	1286649
2020-11-10	124.00	129.70	121.85	128.69	1890100
2020-11-11	129.79	130.19	126.30	127.96	888133
2020-11-12	128.30	128.55	126.05	126.99	810924
2020-11-13	127.90	131.17	127.36	129.15	490752
2020-11-16	130.08	132.93	129.60	132.59	628359
2020-11-17	131.46	134.26	130.08	133.04	557350
2020-11-18	133.05	134.77	131.54	132.21	514014
2020-11-19	131.94	134.30	130.51	133.78	587496
2020-11-20	133.32	135.31	133.09	133.84	677872
2020-11-23	134.46	135.36	132.05	133.83	671666
2020-11-24	133.82	137.28	133.23	136.68	530369
2020-11-25	136.28	136.59	134.23	135.85	508366
2020-11-27	136.06	136.79	134.75	135.29	252174
2020-11-30	135.78	136.75	134.52	135.28	585935
2020-12-01	135.13	137.31	134.56	135.66	644254
2020-12-02	135.64	135.82	133.49	135.03	417446
2020-12-03	134.48	136.37	134.06	134.38	502767
2020-12-04	134.98	137.55	134.50	137.24	560976
2020-12-07	137.10	139.31	136.55	138.52	743368
2020-12-08	138.65	140.25	138.28	139.62	816817
2020-12-09	139.98	140.95	138.86	139.51	622686
2020-12-10	138.47	138.80	136.00	137.02	536978
2020-12-11	136.33	139.38	136.33	138.89	618866
2020-12-14	140.17	140.33	133.77	133.78	576865
2020-12-15	134.74	136.36	133.62	136.10	571007
2020-12-16	136.41	137.95	135.13	137.68	507273
2020-12-17	137.83	138.98	136.51	138.71	739655
2020-12-18	139.33	140.96	138.50	140.46	949055
2020-12-21	138.90	141.41	137.24	140.78	481392
2020-12-22	140.53	141.03	139.45	139.86	427159
2020-12-23	140.42	141.14	137.86	138.44	449315
2020-12-24	138.11	138.65	136.72	137.42	245260
2020-12-28	138.76	139.12	136.43	136.74	493139
2020-12-29	137.50	138.27	135.65	136.10	491079
2020-12-30	135.91	136.78	134.95	135.44	395000
2020-12-31	135.41	136.79	135.03	136.65	360958
2021-01-04	136.23	137.80	133.98	134.84	834012
2021-01-05	135.15	138.94	134.38	138.07	678815
2021-01-06	142.69	147.81	141.63	147.29	928723
2021-01-07	147.62	150.79	146.20	148.47	880757
2021-01-08	149.14	152.69	148.37	149.35	675182
2021-01-11	149.07	150.01	147.65	148.14	456794
2021-01-12	148.23	149.84	147.10	149.03	643962
2021-01-13	150.32	150.80	147.87	149.22	726150
2021-01-14	150.67	153.42	150.09	151.95	632228
2021-01-15	151.50	152.09	148.38	151.51	689816
2021-01-19	154.54	156.74	148.00	148.52	1251921
2021-01-20	142.87	150.79	141.17	150.02	2103094
2021-01-21	150.31	150.75	146.39	147.30	871724
2021-01-22	147.00	147.27	144.95	146.14	617062
2021-01-25	146.25	147.77	143.76	146.74	594887
2021-01-26	142.84	146.51	142.84	143.46	641630
2021-01-27	141.49	142.39	135.47	135.73	846582
2021-01-28	136.48	139.63	135.46	136.78	503099
2021-01-29	137.56	137.56	134.01	134.66	677692
2021-02-01	135.92	136.96	133.36	136.91	564971
2021-02-02	138.78	141.25	137.01	140.60	528899
2021-02-03	140.97	141.21	137.81	139.05	400045
2021-02-04	139.55	142.14	138.07	142.07	754546
2021-02-05	143.01	144.92	142.34	144.65	583777
2021-02-08	145.21	146.49	144.03	146.02	397118
2021-02-09	146.90	148.53	146.00	148.35	557645
2021-02-10	148.04	148.04	145.16	146.72	722941
2021-02-11	147.60	147.62	145.68	147.32	762384
2021-02-12	147.36	149.36	146.72	148.32	487613
2021-02-16	148.91	149.49	145.59	146.32	769325
2021-02-17	145.51	145.79	141.41	143.82	482966
2021-02-18	143.35	147.41	142.69	146.90	584557
2021-02-19	147.94	149.95	146.16	146.56	1084048
2021-02-22	145.56	147.02	144.17	145.55	484127
2021-02-23	144.83	145.20	140.88	144.51	418353
2021-02-24	144.16	147.54	143.86	146.66	372590
2021-02-25	146.65	147.76	145.38	146.48	429561
2021-02-26	146.64	148.74	145.38	146.87	736819
2021-03-01	147.81	152.19	147.81	149.39	588478
2021-03-02	149.02	152.56	148.02	150.73	540878
2021-03-03	151.26	154.62	150.65	152.59	689335
2021-03-04	155.85	155.90	148.69	149.29	561878
2021-03-05	150.14	156.26	148.35	155.63	697055
2021-03-08	155.99	160.95	155.23	159.39	995987
2021-03-09	160.89	164.30	160.04	160.69	769238
2021-03-10	160.47	160.47	156.89	157.00	1048043
2021-03-11	156.72	159.34	154.27	159.29	765037
2021-03-12	160.19	163.70	158.92	162.83	374593
2021-03-15	163.18	163.18	160.10	161.46	450700
2021-03-16	161.71	161.71	157.25	158.17	370127
2021-03-17	158.68	160.60	156.38	159.90	367966
2021-03-18	159.62	164.46	159.62	162.09	381630
2021-03-19	161.34	163.70	159.91	162.31	936360
2021-03-22	163.93	163.93	157.28	158.41	806267
2021-03-23	157.94	160.40	155.16	155.95	600802
2021-03-24	156.63	161.32	156.25	159.53	560179
2021-03-25	160.47	162.05	157.82	161.42	475814
2021-03-26	162.33	167.11	161.90	166.90	454634
2021-03-29	166.19	168.72	165.75	167.34	556304
2021-03-30	167.55	170.05	167.10	169.34	554926
2021-03-31	168.92	169.98	166.61	168.07	786812
2021-04-01	167.71	169.91	166.75	169.80	413865
2021-04-05	170.68	173.04	170.68	171.07	474861
2021-04-06	170.97	171.94	169.07	169.30	374771
2021-04-07	169.15	169.79	168.09	169.31	269007
2021-04-08	168.81	169.01	166.42	167.61	447171
2021-04-09	168.94	170.16	168.09	169.51	437051
2021-04-12	168.92	171.84	168.86	171.50	518840
2021-04-13	171.38	171.38	168.48	170.41	660266
2021-04-14	170.40	170.40	167.90	169.18	696704
2021-04-15	170.24	171.57	168.29	169.77	939982
2021-04-16	175.00	178.40	170.76	172.16	1386189
2021-04-19	171.66	172.31	166.23	166.93	944144
2021-04-20	167.35	168.67	165.20	168.37	916169
2021-04-21	169.03	170.55	166.21	166.78	666915
2021-04-22	166.56	170.78	166.30	169.59	655157
2021-04-23	169.61	170.59	169.07	169.20	515110
2021-04-26	169.91	170.92	166.78	167.76	593633
2021-04-27	168.43	170.36	168.13	169.64	566510
2021-04-28	169.33	170.67	168.38	168.92	368606
2021-04-29	169.91	173.70	169.46	172.02	518093
2021-04-30	170.97	172.41	170.04	170.71	600371
2021-05-03	171.80	175.23	171.80	174.10	594749
2021-05-04	173.28	177.69	172.81	176.57	625465
2021-05-05	177.57	177.57	173.05	173.65	679773
2021-05-06	172.85	175.00	170.95	174.90	540628
2021-05-07	175.57	178.87	173.97	178.27	480087
2021-05-10	181.64	183.80	180.11	180.47	576162
2021-05-11	180.04	180.22	175.52	176.44	553633
2021-05-12	176.02	177.81	172.86	173.18	453445
2021-05-13	174.01	176.57	173.84	175.99	426444
2021-05-14	177.73	177.73	176.10	176.49	411165
2021-05-17	176.45	177.73	174.45	176.07	397345
2021-05-18	176.27	177.62	173.40	173.43	622384
2021-05-19	172.29	172.89	167.93	171.28	564795
2021-05-20	171.37	172.67	169.55	169.82	431524
2021-05-21	169.99	172.47	169.73	170.69	292741
2021-05-24	171.58	172.00	170.18	171.09	315910
2021-05-25	170.83	172.01	167.53	167.67	602420
2021-05-26	167.98	169.77	167.20	169.44	514206
2021-05-27	170.84	173.24	170.35	172.26	586776
2021-05-28	171.34	172.58	170.91	171.54	480371
2021-06-01	172.65	174.28	171.93	172.14	531514
2021-06-02	172.47	172.47	168.73	170.09	632282
2021-06-03	169.86	170.70	167.10	169.51	446043
2021-06-04	169.21	169.73	164.01	167.08	609950
2021-06-07	168.26	168.26	163.09	163.57	907702
2021-06-08	163.95	165.93	163.26	165.49	474446
2021-06-09	165.08	166.73	163.30	165.58	1047221
2021-06-10	165.88	167.46	163.46	164.20	573857
2021-06-11	164.46	165.69	164.07	165.25	427407
2021-06-14	165.41	165.67	163.68	164.61	480998
2021-06-15	164.60	167.78	163.20	166.78	759787
2021-06-16	166.95	167.16	164.29	164.51	483832
2021-06-17	164.92	165.24	157.68	158.63	647294
2021-06-18	156.61	157.44	155.11	155.89	1360985
2021-06-21	157.30	160.60	157.30	159.69	447866
2021-06-22	159.53	161.14	158.44	160.35	388870
2021-06-23	160.61	161.13	159.15	159.24	347301
2021-06-24	159.17	160.69	158.22	160.49	570529
2021-06-25	160.22	162.70	159.24	162.00	1702635
2021-06-28	162.01	162.32	160.47	161.78	603874
2021-06-29	161.42	162.26	159.79	161.66	661348
2021-06-30	161.60	163.39	161.14	162.95	682263
2021-07-01	164.05	167.53	162.99	166.94	939166
2021-07-02	166.25	167.01	164.64	165.31	527122
2021-07-06	165.68	166.04	160.19	163.02	650936
2021-07-07	163.08	167.07	163.08	166.94	611281
2021-07-08	165.13	166.07	161.51	162.31	658704
2021-07-09	164.75	166.03	163.11	165.78	586995
2021-07-12	164.64	166.73	164.14	165.45	602105
2021-07-13	165.36	167.19	164.04	166.91	719812
2021-07-14	167.85	172.09	167.37	169.63	988371
2021-07-15	168.59	170.71	167.32	167.76	894683
2021-07-16	167.75	168.34	162.67	164.95	1599290
2021-07-19	163.19	163.23	159.26	159.68	1080818
2021-07-20	160.15	165.47	159.12	164.34	1462688
2021-07-21	164.88	165.00	160.91	163.63	634114
2021-07-22	163.92	164.72	162.92	163.66	533924
2021-07-23	164.21	167.67	163.50	167.25	481754
2021-07-26	167.13	168.49	165.26	165.55	394365
2021-07-27	165.04	166.28	164.07	165.39	375840
2021-07-28	165.91	165.91	162.60	164.49	403732
2021-07-29	165.57	167.75	165.27	167.41	326411
2021-07-30	166.78	169.17	165.90	168.45	493378
2021-08-02	168.63	170.21	167.34	167.47	450336
2021-08-03	167.84	171.51	166.66	171.22	411109
2021-08-04	170.50	170.50	167.47	167.64	392882
2021-08-05	167.65	168.51	165.82	166.87	389975
2021-08-06	167.12	168.43	166.16	167.05	404926
2021-08-09	166.22	166.71	165.07	165.37	298635
2021-08-10	165.50	167.94	164.29	167.12	424855
2021-08-11	167.00	172.77	166.46	172.76	510033
2021-08-12	173.35	174.44	172.46	173.15	346000
2021-08-13	173.19	176.26	172.27	175.61	395803
2021-08-16	175.00	176.93	172.84	176.81	509669
2021-08-17	175.70	175.70	172.34	174.87	421787
2021-08-18	174.59	176.25	171.57	173.25	507943
2021-08-19	171.78	173.44	170.05	171.53	499377
2021-08-20	173.13	174.75	171.20	174.49	264474
2021-08-23	174.67	176.73	174.66	174.90	309819
2021-08-24	175.53	176.14	173.48	174.06	395210
2021-08-25	174.00	176.04	173.84	175.21	264171
2021-08-26	175.21	175.81	173.70	174.95	362537
2021-08-27	175.44	179.88	175.44	179.56	473289
2021-08-30	179.41	184.38	179.18	182.71	669486
2021-08-31	182.83	182.83	176.74	177.40	800352
2021-09-01	177.38	179.68	174.84	179.14	395693
2021-09-02	180.04	183.12	179.85	182.93	363770
2021-09-03	182.60	183.74	180.82	181.08	478525
2021-09-07	181.14	182.18	179.14	179.32	455135
2021-09-08	179.32	179.74	176.65	177.15	583329
2021-09-09	177.30	178.71	172.05	172.76	636106
2021-09-10	173.82	176.17	173.18	173.78	431574
2021-09-13	175.36	175.36	171.24	171.70	426491
2021-09-14	172.92	172.93	167.25	168.15	654699
2021-09-15	169.10	172.84	168.49	171.99	692964
2021-09-16	172.04	172.51	170.82	171.19	358345
2021-09-17	171.06	171.54	167.67	168.72	905924
2021-09-20	166.50	169.29	165.50	169.09	487876
2021-09-21	170.43	171.28	167.85	170.69	382522
2021-09-22	171.69	171.69	168.41	168.51	412730
2021-09-23	169.22	171.79	169.22	170.82	351502
2021-09-24	170.05	173.77	169.97	173.75	380203
2021-09-27	173.94	176.79	173.26	174.54	404684
2021-09-28	173.87	175.10	171.04	171.63	456083
2021-09-29	171.91	173.05	168.81	170.08	371829
2021-09-30	170.77	171.56	167.02	167.22	493852
2021-10-01	168.04	168.59	163.74	166.81	508014
2021-10-04	166.50	168.21	164.74	165.48	417060
2021-10-05	166.45	171.57	166.17	170.72	423503
2021-10-06	169.80	171.96	167.90	171.66	380119
2021-10-07	172.93	174.76	172.47	173.05	341683
2021-10-08	168.83	173.13	168.09	169.78	577709
2021-10-11	167.56	170.66	167.40	169.25	425850
2021-10-12	169.35	171.62	168.18	170.39	679550
2021-10-13	171.51	172.12	168.29	171.36	548047
2021-10-14	173.03	175.61	172.41	175.24	620963
2021-10-15	185.00	192.79	181.73	190.55	1733212
2021-10-18	191.21	192.69	187.83	189.05	1039100
2021-10-19	190.03	191.51	187.72	191.27	452840
2021-10-20	192.04	195.51	190.18	195.03	699267
2021-10-21	195.07	196.06	193.12	193.94	571748
2021-10-22	194.62	197.71	194.59	195.66	518583
2021-10-25	196.10	201.09	196.00	197.73	690326
2021-10-26	198.39	200.46	196.34	196.48	511379
2021-10-27	196.48	198.49	194.71	194.77	406629
2021-10-28	195.68	198.53	194.97	198.01	297694
2021-10-29	196.49	199.14	195.96	197.19	386498
2021-11-01	197.67	199.12	194.49	195.78	568605
2021-11-02	196.05	196.50	192.41	193.19	674236
2021-11-03	192.90	195.69	192.73	195.41	612992
2021-11-04	195.41	197.75	194.17	197.27	551963
2021-11-05	199.14	200.49	192.79	193.27	610677
2021-11-08	194.29	195.50	192.05	194.72	368708
2021-11-09	194.58	196.37	194.02	195.28	271227
2021-11-10	194.64	195.03	192.69	193.48	217524
2021-11-11	194.07	197.15	193.93	196.42	483396
2021-11-12	196.42	202.49	196.42	199.21	490176
2021-11-15	199.07	201.31	199.04	199.35	402083
2021-11-16	199.25	202.56	199.00	201.46	468145
2021-11-17	201.18	202.71	199.51	199.78	401077
2021-11-18	199.87	200.77	194.13	195.75	623230
2021-11-19	195.69	195.78	190.74	194.26	702793
2021-11-22	195.00	199.36	194.29	197.35	422703
2021-11-23	197.37	200.85	195.99	200.58	525206
2021-11-24	199.17	200.62	197.58	200.23	379157
2021-11-26	195.46	197.40	193.81	194.57	296999
2021-11-29	196.67	198.84	194.33	195.87	366860
2021-11-30	194.63	195.02	190.10	191.16	890172
2021-12-01	194.91	194.91	185.91	185.99	664397
2021-12-02	185.84	191.40	185.15	190.13	466748
2021-12-03	191.63	193.37	189.93	191.72	463391
2021-12-06	193.24	196.92	193.02	195.56	479585
2021-12-07	197.58	200.24	195.87	196.17	440111
2021-12-08	197.52	198.87	193.36	196.69	340886
2021-12-09	196.24	200.91	195.11	198.57	451114
2021-12-10	199.73	200.97	198.19	198.56	431707
2021-12-13	199.05	202.81	196.73	200.80	717263
2021-12-14	199.25	201.84	195.32	196.60	447901
2021-12-15	197.50	199.74	195.45	198.60	391326
2021-12-16	200.08	201.96	196.49	196.53	387878
2021-12-17	196.37	197.20	191.36	192.10	1069908
2021-12-20	189.27	191.58	187.59	190.77	497135
2021-12-21	192.86	195.31	191.24	194.95	344825
2021-12-22	194.78	196.36	192.00	194.84	520900
2021-12-23	195.22	198.68	195.22	197.23	335536
2021-12-27	197.81	203.19	197.81	203.14	284577
2021-12-28	203.30	204.38	202.08	203.79	260349
2021-12-29	204.00	206.84	203.15	205.75	243066
2021-12-30	204.99	205.79	203.28	203.73	203866
2021-12-31	203.58	205.47	201.49	204.40	239771
2022-01-03	205.00	206.52	200.43	201.84	490886
2022-01-04	203.06	208.87	201.93	207.66	691470
2022-01-05	207.31	208.74	202.54	203.36	582749
2022-01-06	203.78	204.83	199.03	201.95	495061
2022-01-07	201.69	201.69	197.40	200.11	522815
2022-01-10	199.50	199.50	193.73	197.98	792775
2022-01-11	198.40	199.83	195.15	199.05	690251
2022-01-12	200.34	203.14	200.18	202.80	636773
2022-01-13	203.84	206.16	203.44	204.19	777430
2022-01-14	201.69	203.34	197.41	202.07	1034661
2022-01-18	201.91	202.08	199.09	200.49	953563
2022-01-19	203.21	203.40	194.65	200.65	1351016
2022-01-20	202.26	205.33	200.03	200.41	851696
2022-01-21	199.45	203.74	197.48	198.95	870592
2022-01-24	197.00	203.47	195.89	202.67	845671
2022-01-25	200.42	201.05	192.49	195.95	1084182
2022-01-26	200.79	201.03	194.00	195.50	1033345
2022-01-27	196.36	198.94	186.81	188.11	976056
2022-01-28	188.34	191.94	184.84	191.90	575517
2022-01-31	191.00	194.30	189.47	192.54	674546
2022-02-01	194.14	197.35	190.68	192.15	614338
2022-02-02	192.15	196.00	188.52	195.78	586569
2022-02-03	193.89	196.26	192.56	193.31	501125
2022-02-04	193.13	193.50	187.84	189.60	520182
2022-02-07	189.74	189.74	186.32	186.56	511821
2022-02-08	187.21	190.75	186.06	188.90	370250
2022-02-09	190.40	195.77	190.22	194.39	497446
2022-02-10	191.62	195.79	190.54	191.51	611566
2022-02-11	191.68	194.04	188.04	189.97	572077
2022-02-14	190.96	193.64	189.37	192.49	649754
2022-02-15	194.46	199.32	192.44	193.01	518553
2022-02-16	192.71	192.71	186.77	191.00	676494
2022-02-17	189.98	191.18	186.97	187.84	416090
2022-02-18	189.40	190.89	185.34	188.29	681366
2022-02-22	188.32	190.67	187.41	189.15	770982
2022-02-23	189.91	191.41	188.51	188.76	734546
2022-02-24	185.64	189.46	185.00	188.91	620571
2022-02-25	189.04	197.48	188.78	196.09	632143
2022-02-28	193.09	203.73	192.64	202.93	1109802
2022-03-01	202.08	205.00	197.56	200.36	686774
2022-03-02	202.50	206.71	201.40	202.72	780666
2022-03-03	203.63	206.72	200.62	201.24	726957
2022-03-04	200.00	204.25	199.53	203.85	786038
2022-03-07	203.95	207.48	198.95	199.95	793472
2022-03-08	198.66	199.45	191.07	193.88	1034950
2022-03-09	201.59	201.60	196.39	199.37	828360
2022-03-10	196.22	202.98	195.43	201.88	494883
2022-03-11	203.48	207.46	197.98	198.35	730501
2022-03-14	199.00	200.97	193.37	195.35	773060
2022-03-15	197.31	200.09	197.06	198.98	646993
2022-03-16	200.44	218.18	200.44	218.06	1914769
2022-03-17	216.33	217.95	213.00	216.28	891473
2022-03-18	216.45	216.75	211.41	215.07	1368917
2022-03-21	214.58	216.41	212.93	213.96	581047
2022-03-22	214.03	215.71	211.02	213.85	541136
2022-03-23	213.32	213.49	210.10	210.18	661824
2022-03-24	211.76	213.29	207.80	208.44	750932
2022-03-25	209.44	209.93	204.58	209.19	773183
2022-03-28	209.41	210.60	207.05	209.54	608709
2022-03-29	211.10	211.92	206.16	209.22	624451
2022-03-30	209.01	209.53	205.72	206.26	912000
2022-03-31	208.49	208.49	199.28	200.79	1099247
2022-04-01	201.16	202.10	180.55	181.51	2746665
2022-04-04	181.81	182.04	175.80	177.13	1908503
2022-04-05	177.06	177.75	171.41	173.08	1912041
2022-04-06	170.37	172.13	165.41	170.71	2085846
2022-04-07	171.96	173.28	166.81	172.59	1736937
2022-04-08	170.34	174.73	167.39	173.18	1683312
2022-04-11	172.93	174.48	168.65	170.70	916978
2022-04-12	171.45	174.00	166.99	168.23	1084662
2022-04-13	172.35	172.87	168.94	171.98	1111427
2022-04-14	171.83	173.89	170.67	172.01	1092600
2022-04-18	171.77	174.81	168.57	171.45	1769111
2022-04-19	172.11	174.69	168.04	173.88	2070829
2022-04-20	174.94	176.57	172.42	172.56	1083645
2022-04-21	173.82	174.68	170.02	171.34	907092
2022-04-22	171.05	171.09	168.26	169.35	738129
2022-04-25	169.08	174.81	167.77	174.05	972725
2022-04-26	174.98	176.60	171.08	172.01	1242683
2022-04-27	171.53	174.30	170.50	171.80	662176
2022-04-28	173.00	174.88	171.29	174.59	934807
2022-04-29	174.17	176.77	170.57	170.85	792183
2022-05-02	171.82	172.54	166.70	170.13	1082449
2022-05-03	170.48	173.10	169.08	172.70	648982
2022-05-04	172.57	178.64	172.57	178.43	816892
2022-05-05	176.15	178.23	174.33	175.67	914988
2022-05-06	175.38	177.26	170.52	175.79	662044
2022-05-09	173.72	176.70	172.09	172.50	634697
2022-05-10	174.23	175.64	167.87	172.14	803752
2022-05-11	172.14	174.02	169.06	169.60	786320
2022-05-12	168.97	172.84	167.68	172.63	1115273
2022-05-13	173.34	180.15	173.15	176.44	906632
2022-05-16	176.06	176.06	172.16	173.48	458638
2022-05-17	177.08	178.99	175.04	178.97	525309
2022-05-18	176.75	177.96	160.46	162.85	1886546
2022-05-19	162.29	164.08	156.93	160.62	1397464
2022-05-20	162.35	164.47	158.03	164.38	1060789
2022-05-23	165.35	167.36	164.43	165.92	498458
2022-05-24	164.36	164.75	159.46	161.94	1102355
2022-05-25	161.80	168.61	161.50	167.20	816297
2022-05-26	168.64	173.92	168.15	173.18	820624
2022-05-27	173.66	175.52	171.98	174.86	449448
2022-05-31	173.93	174.12	169.94	172.58	1515077
2022-06-01	173.41	175.08	171.65	172.91	890590
2022-06-02	173.36	177.72	173.36	177.41	524730
2022-06-03	175.77	180.60	175.17	179.40	539227
2022-06-06	179.59	181.69	178.60	181.07	482944
2022-06-07	178.26	180.00	175.12	176.57	753578
2022-06-08	175.15	175.25	167.34	168.80	1051177
2022-06-09	167.95	170.09	166.02	166.06	833104
2022-06-10	164.65	166.66	162.26	163.73	729887
2022-06-13	160.30	162.60	158.31	160.42	676331
2022-06-14	161.68	164.37	159.42	161.42	541779
2022-06-15	162.72	164.82	160.00	161.52	646411
2022-06-16	158.39	158.76	155.37	156.56	695025
2022-06-17	157.77	158.13	153.92	154.88	968295
2022-06-21	157.30	160.66	156.16	158.73	543203
2022-06-22	157.42	157.98	154.20	155.53	578634
2022-06-23	156.55	157.95	155.08	157.50	567584
2022-06-24	158.28	164.71	158.10	162.15	1030361
2022-06-27	163.01	164.63	161.43	162.16	530864
2022-06-28	161.72	164.38	157.33	157.65	438909
2022-06-29	157.86	158.63	154.52	157.30	383749
2022-06-30	156.39	158.39	154.04	157.47	580566
2022-07-01	157.39	160.17	156.07	159.87	623000
2022-07-05	158.72	159.95	156.81	159.72	587356
2022-07-06	160.51	162.35	158.27	161.59	657159
2022-07-07	162.61	166.97	161.91	166.20	639629
2022-07-08	164.90	167.52	163.84	165.70	515577
2022-07-11	165.18	166.51	163.84	164.06	504786
2022-07-12	163.21	167.23	162.49	164.10	625795
2022-07-13	162.08	163.28	159.91	162.78	915959
2022-07-14	161.51	166.18	159.89	165.55	725432
2022-07-15	168.59	170.63	167.15	167.58	897249
2022-07-18	167.36	171.25	167.36	168.10	938191
2022-07-19	168.85	175.04	168.85	174.46	1220604
2022-07-20	170.12	173.73	169.91	173.13	1203965
2022-07-21	173.97	175.46	170.81	171.89	894181
2022-07-22	172.92	174.60	171.98	173.75	665168
2022-07-25	173.75	174.37	172.56	173.32	581568
2022-07-26	171.73	172.65	167.98	169.46	805037
2022-07-27	169.63	172.14	166.97	171.55	579358
2022-07-28	171.95	180.19	171.83	179.45	771964
2022-07-29	179.50	184.18	178.57	183.27	568439
2022-08-01	182.48	183.32	180.43	181.56	498927
2022-08-02	181.45	182.02	178.04	178.70	456423
2022-08-03	179.98	179.98	177.47	178.58	371287
2022-08-04	178.30	181.86	177.56	181.19	447858
2022-08-05	179.35	183.75	179.35	183.60	331760
2022-08-08	184.01	187.69	183.90	187.07	676804
2022-08-09	186.52	187.54	183.59	184.40	721864
2022-08-10	187.26	191.21	186.58	190.92	499948
2022-08-11	191.56	195.97	191.10	192.89	690322
2022-08-12	193.17	195.20	192.67	195.13	591603
2022-08-15	194.63	195.90	193.02	194.13	672896
2022-08-16	193.74	197.24	193.54	194.65	877495
2022-08-17	192.53	193.18	186.21	188.68	760425
2022-08-18	188.93	192.15	188.15	191.82	440461
2022-08-19	191.43	191.43	189.19	189.75	538354
2022-08-22	188.16	189.00	186.08	187.61	498299
2022-08-23	186.74	190.05	186.74	188.84	583708
2022-08-24	188.99	190.07	187.80	188.70	561272
2022-08-25	190.25	190.81	186.97	189.36	752458
2022-08-26	189.60	189.84	182.26	182.59	707844
2022-08-29	180.76	180.76	175.30	175.67	865366
2022-08-30	176.17	176.72	171.76	175.05	1028387
2022-08-31	175.63	175.65	172.46	174.02	1182569
2022-09-01	172.68	174.64	170.66	173.77	1168291
2022-09-02	175.69	175.70	167.74	168.74	1010663
2022-09-06	168.54	170.79	166.06	167.21	955335
2022-09-07	167.59	171.12	164.72	170.40	710703
2022-09-08	169.52	171.47	166.01	169.85	667005
2022-09-09	170.95	174.47	170.76	174.06	580846
2022-09-12	174.94	175.47	173.32	174.56	548686
2022-09-13	171.00	172.80	169.87	171.00	808871
2022-09-14	171.08	172.53	167.17	172.39	969493
2022-09-15	172.67	177.25	172.40	174.03	1551298
2022-09-16	169.41	170.80	163.37	166.47	1715522
2022-09-19	165.34	171.61	165.24	169.61	775113
2022-09-20	168.75	169.31	165.15	167.15	654817
2022-09-21	168.97	169.71	165.15	165.22	588166
2022-09-22	164.71	166.25	163.55	163.64	423864
2022-09-23	161.36	162.30	158.67	161.16	629417
2022-09-26	160.78	163.52	160.65	161.93	583223
2022-09-27	161.84	164.16	160.95	162.83	720859
2022-09-28	163.44	167.78	162.34	166.83	461348
2022-09-29	165.09	166.07	163.96	165.28	449379
2022-09-30	162.76	165.31	156.28	156.42	1023003
2022-10-03	158.88	163.58	156.94	162.03	1229507
2022-10-04	164.35	168.26	163.83	168.03	645416
2022-10-05	165.66	168.66	165.66	166.49	425965
2022-10-06	166.85	168.25	164.90	165.11	532761
2022-10-07	163.13	164.08	159.44	160.06	688532
2022-10-10	161.10	164.39	159.58	162.23	537697
2022-10-11	160.93	166.41	160.93	163.65	727020
2022-10-12	164.96	168.48	162.13	165.51	772205
2022-10-13	161.22	167.97	158.66	166.22	866352
2022-10-14	167.33	167.35	162.16	163.20	669471
2022-10-17	166.20	168.25	164.90	165.75	973484
2022-10-18	170.04	171.14	164.97	167.89	1257856
2022-10-19	171.50	171.97	164.52	167.96	1691106
2022-10-20	166.61	168.42	159.83	160.49	1108313
2022-10-21	160.53	165.44	159.96	165.32	851601
2022-10-24	166.69	169.05	164.27	166.24	661133
2022-10-25	166.28	168.78	165.24	167.23	621429
2022-10-26	168.92	170.45	164.14	169.58	718794
2022-10-27	171.01	171.66	165.32	166.07	561397
2022-10-28	166.96	169.21	165.43	169.11	440201
2022-10-31	168.34	172.65	166.88	171.07	760205
2022-11-01	172.26	173.28	169.20	172.62	557291
2022-11-02	171.08	175.24	167.50	167.62	873500
2022-11-03	165.32	171.04	164.00	168.74	539676
2022-11-04	170.81	173.32	168.21	173.25	564136
2022-11-07	174.03	178.40	173.23	177.22	701332
2022-11-08	178.53	181.13	175.99	177.85	750268
2022-11-09	175.52	179.19	170.42	170.65	682737
2022-11-10	175.75	183.01	175.70	182.47	746455
2022-11-11	185.00	189.21	183.60	185.40	991087
2022-11-14	186.12	189.20	185.26	186.27	792324
2022-11-15	190.00	190.73	186.02	189.17	631191
2022-11-16	187.76	187.76	178.94	180.41	1219969
2022-11-17	177.80	179.47	172.21	179.27	701682
2022-11-18	181.53	181.73	175.98	180.25	615878
2022-11-21	180.50	181.99	178.22	181.72	644504
2022-11-22	182.71	182.89	176.37	176.88	1381189
2022-11-23	176.88	181.45	176.88	180.36	530752
2022-11-25	181.40	182.71	178.92	182.60	254775
2022-11-28	181.77	183.97	175.52	176.20	647514
2022-11-29	176.70	180.21	176.00	179.83	581250
2022-11-30	179.37	184.98	176.57	183.89	1048665
2022-12-01	183.78	184.51	180.53	182.81	493503
2022-12-02	180.33	183.73	178.90	182.88	400419
2022-12-05	181.14	181.43	177.28	177.64	596220
2022-12-06	176.84	178.52	175.59	177.69	643603
2022-12-07	177.63	178.40	175.89	176.30	452940
2022-12-08	176.41	179.25	175.53	177.91	463275
2022-12-09	177.46	179.70	176.90	177.98	628730
2022-12-12	178.84	187.15	178.65	186.91	1072597
2022-12-13	194.73	195.45	182.71	184.25	1068521
2022-12-14	184.80	189.80	184.80	187.27	840641
2022-12-15	184.84	185.64	180.55	181.37	514025
2022-12-16	178.98	181.01	177.91	178.65	1118131
2022-12-19	179.26	181.60	178.27	179.53	830022
2022-12-20	178.77	178.86	174.79	176.01	743254
2022-12-21	178.41	179.99	175.75	177.97	436523
2022-12-22	176.26	177.11	173.18	176.44	443414
2022-12-23	176.61	177.76	175.08	177.36	371787
2022-12-27	177.85	178.96	175.05	178.22	354367
2022-12-28	178.39	179.28	174.35	174.46	240204
2022-12-29	175.12	178.61	174.78	176.77	362402
2022-12-30	175.85	176.27	172.05	174.36	459009
2023-01-03	175.66	175.78	170.60	172.60	578661
2023-01-04	170.89	176.77	169.72	174.98	801635
2023-01-05	172.27	172.52	168.25	169.20	1032960
2023-01-06	169.91	176.58	169.89	176.04	765473
2023-01-09	173.87	180.78	173.87	177.64	648799
2023-01-10	177.64	177.89	174.57	175.38	444949
2023-01-11	176.70	181.13	175.79	180.68	688614
2023-01-12	180.75	181.50	177.20	179.65	577864
2023-01-13	176.96	177.67	175.07	176.80	562279
2023-01-17	177.08	178.01	175.39	176.29	1205490
2023-01-18	177.00	187.11	177.00	185.02	2156078
2023-01-19	183.69	189.28	182.64	184.83	1747570
2023-01-20	186.68	189.52	184.36	189.10	878269
2023-01-23	189.21	195.90	188.23	193.62	863865
2023-01-24	193.05	196.00	190.11	191.88	759359
2023-01-25	190.04	190.26	186.75	188.61	655870
2023-01-26	190.02	190.18	183.67	188.72	525453
2023-01-27	187.47	194.28	187.47	191.61	702756
2023-01-30	190.20	190.51	185.55	185.79	582803
2023-01-31	185.80	189.17	185.40	189.05	689439
2023-02-01	189.91	197.19	188.10	195.96	991739
2023-02-02	197.21	200.64	196.11	197.35	813828
2023-02-03	194.51	198.51	192.53	197.89	745990
2023-02-06	196.46	197.99	195.74	197.08	530793
2023-02-07	197.82	200.27	196.15	199.90	615888
2023-02-08	199.60	199.95	196.79	197.73	614232
2023-02-09	199.22	199.22	191.08	191.31	550977
2023-02-10	189.31	191.49	188.81	190.60	558142
2023-02-13	190.20	191.97	189.98	191.86	543517
2023-02-14	191.15	194.64	188.74	194.35	611371
2023-02-15	192.15	193.42	190.81	192.40	572476
2023-02-16	189.10	191.09	187.56	187.95	720067
2023-02-17	187.13	188.67	186.00	188.35	619612
2023-02-21	186.73	186.90	183.44	184.00	590994
2023-02-22	184.91	186.18	181.99	182.58	618577
2023-02-23	183.68	185.97	182.00	184.95	477239
2023-02-24	182.03	184.33	181.36	183.54	371768
2023-02-27	185.44	185.97	183.35	184.03	343548
2023-02-28	183.39	184.33	179.75	180.79	1174864
2023-03-01	180.04	182.87	178.72	182.15	702127
2023-03-02	180.98	186.82	178.74	185.85	564733
2023-03-03	186.30	187.05	183.82	186.64	500093
2023-03-06	185.62	188.28	185.21	185.48	454945
2023-03-07	184.77	184.77	180.09	181.03	784216
2023-03-08	180.45	184.39	180.45	183.59	649515
2023-03-09	184.03	186.09	179.56	179.61	614569
2023-03-10	179.89	180.34	175.05	175.45	783608
2023-03-13	173.53	175.80	171.77	173.55	840628
2023-03-14	175.85	177.48	164.69	168.32	1674773
2023-03-15	166.31	170.83	164.38	168.77	1222874
2023-03-16	168.56	172.71	167.17	171.69	701378
2023-03-17	171.64	172.17	166.11	167.50	1179084
2023-03-20	167.74	168.50	164.89	165.66	719495
2023-03-21	167.84	170.80	167.84	170.38	631100
2023-03-22	169.74	172.07	166.86	167.00	560166
2023-03-23	167.74	170.39	165.59	165.96	714457
2023-03-24	164.81	166.53	163.66	166.10	535583
2023-03-27	168.00	169.94	166.81	169.27	541152
2023-03-28	168.91	171.62	168.91	171.30	554706
2023-03-29	173.13	173.24	170.19	171.06	591096
2023-03-30	172.75	172.75	169.42	169.75	388802
2023-03-31	171.16	175.89	170.91	175.46	873955
2023-04-03	174.56	175.43	171.99	173.42	492733
2023-04-04	173.65	173.71	170.55	171.14	580701
2023-04-05	170.55	171.82	168.24	170.26	621925
2023-04-06	170.02	170.93	169.01	170.03	562741
2023-04-10	168.60	174.24	167.81	174.14	513537
2023-04-11	174.89	176.80	174.69	175.52	551059
2023-04-12	176.34	176.65	174.73	175.47	414426
2023-04-13	175.73	176.36	172.80	174.62	649331
2023-04-14	173.96	177.93	173.96	176.77	615007
2023-04-17	177.27	177.45	174.15	176.65	1328034
2023-04-18	176.47	180.04	174.01	174.92	2120879
2023-04-19	174.39	178.81	173.55	178.41	1051801
2023-04-20	177.05	183.35	177.05	180.55	1271233
2023-04-21	180.97	181.83	173.78	176.42	1380615
2023-04-24	176.89	178.16	175.98	176.42	625027
2023-04-25	174.30	174.60	170.46	172.55	783032
2023-04-26	170.32	170.75	164.39	165.62	1028929
2023-04-27	166.79	170.79	165.77	170.07	654629
2023-04-28	169.94	175.93	169.54	175.29	966875
2023-05-01	175.26	176.79	175.00	176.47	532675
2023-05-02	175.98	175.98	172.10	175.30	552258
2023-05-03	175.69	178.77	174.39	174.94	506326
2023-05-04	174.64	176.23	173.45	174.97	568644
2023-05-05	175.33	179.70	174.85	179.12	532529
2023-05-08	180.41	180.63	177.57	178.29	453815
2023-05-09	177.67	178.04	175.21	175.91	555644
2023-05-10	177.58	178.02	174.16	176.61	487109
2023-05-11	177.64	178.36	175.57	176.34	565088
2023-05-12	176.70	177.76	174.76	176.01	558373
2023-05-15	176.18	176.18	174.03	175.54	477668
2023-05-16	174.63	175.39	170.90	171.03	636130
2023-05-17	171.98	172.67	169.19	172.12	755341
2023-05-18	172.13	174.45	168.00	170.69	973009
2023-05-19	171.28	171.28	167.15	168.37	632538
2023-05-22	169.68	170.49	166.12	168.85	647358
2023-05-23	168.71	173.19	168.47	171.54	741528
2023-05-24	170.25	170.25	167.14	168.25	640161
2023-05-25	168.00	171.48	167.61	170.97	470743
2023-05-26	171.00	171.74	169.21	170.27	502321
2023-05-30	170.46	172.31	168.52	171.25	411586
2023-05-31	170.18	171.08	165.33	166.97	1407434
2023-06-01	168.03	169.55	166.73	169.33	357744
2023-06-02	170.36	173.85	169.59	172.59	583613
2023-06-05	172.69	172.71	167.93	169.50	764796
2023-06-06	168.81	173.74	168.57	171.55	478531
2023-06-07	171.55	175.60	170.40	175.35	634957
2023-06-08	175.35	175.93	171.63	172.24	746245
2023-06-09	172.01	172.50	169.80	170.04	617859
2023-06-12	170.04	170.47	166.89	168.93	839065
2023-06-13	169.79	171.28	168.97	169.76	690024
2023-06-14	170.87	175.83	169.15	174.39	801757
2023-06-15	173.29	177.75	171.18	176.93	523709
2023-06-16	177.99	179.26	175.74	176.68	987259
2023-06-20	175.79	176.26	173.12	173.94	412693
2023-06-21	172.33	176.65	172.00	176.36	661696
2023-06-22	176.27	178.64	175.00	176.58	723609
2023-06-23	175.05	175.77	173.36	175.18	2211944
2023-06-26	174.86	177.88	174.86	176.54	603164
2023-06-27	176.67	182.16	175.93	178.77	696768
2023-06-28	179.06	179.50	177.11	178.85	423153
2023-06-29	179.59	182.57	178.84	182.47	587109
2023-06-30	182.77	182.77	179.98	181.03	731480
2023-07-03	180.40	184.19	179.49	182.41	310890
2023-07-05	180.27	182.57	177.45	179.49	765846
2023-07-06	176.94	179.22	175.91	179.04	797861
2023-07-07	179.22	182.24	178.55	179.61	460606
2023-07-10	178.90	181.94	178.62	180.82	518939
2023-07-11	180.51	185.49	180.51	185.37	590504
2023-07-12	187.19	188.53	183.86	184.69	726611
2023-07-13	184.76	186.73	183.95	184.07	512136
2023-07-14	184.37	184.99	182.59	183.30	492504
2023-07-17	183.00	185.02	180.37	183.38	891280
2023-07-18	185.40	188.73	185.01	188.17	1381100
2023-07-19	194.99	196.32	189.71	195.23	2238059
2023-07-20	194.73	195.13	191.31	192.05	932752
2023-07-21	190.48	197.17	190.00	195.59	959360
2023-07-24	193.97	199.66	193.21	198.34	883242
2023-07-25	197.91	200.51	197.77	199.76	750416
2023-07-26	200.26	203.18	199.82	202.83	1021806
2023-07-27	203.00	203.89	199.42	200.11	820619
2023-07-28	202.16	206.21	201.45	205.54	907956
2023-07-31	205.57	205.59	203.25	203.94	807894
2023-08-01	203.41	204.70	200.34	203.87	591102
2023-08-02	202.74	205.20	202.26	204.89	530096
2023-08-03	203.67	208.80	202.94	208.24	953701
2023-08-04	208.57	209.21	205.61	206.50	944223
2023-08-07	207.51	209.11	204.84	207.12	689878
2023-08-08	205.36	205.36	203.30	205.10	733719
2023-08-09	205.07	205.07	202.91	203.43	629600
2023-08-10	204.13	206.47	201.59	202.42	517096
2023-08-11	201.85	203.55	201.40	203.16	433067
2023-08-14	202.96	203.00	200.68	202.34	648389
2023-08-15	201.53	201.65	199.01	199.54	541750
2023-08-16	199.31	200.64	191.77	192.70	1535273
2023-08-17	193.01	193.43	189.39	190.05	846933
2023-08-18	188.18	191.48	187.48	191.01	633281
2023-08-21	190.83	192.44	189.55	191.62	489960
2023-08-22	191.62	193.06	190.12	190.44	577074
2023-08-23	190.11	190.86	188.84	190.55	424940
2023-08-24	190.55	191.00	189.20	189.36	540974
2023-08-25	189.39	189.95	187.19	187.66	510534
2023-08-28	188.70	190.59	186.22	186.82	503149
2023-08-29	187.10	190.45	186.83	189.06	712957
2023-08-30	189.14	190.59	189.14	190.01	437806
2023-08-31	189.84	189.96	186.74	187.88	1002017
2023-09-01	189.22	192.46	187.11	191.73	685115
2023-09-05	191.00	191.10	186.98	187.11	772800
2023-09-06	187.33	188.24	184.28	185.58	958608
2023-09-07	185.94	187.52	182.60	186.06	575073
2023-09-08	186.25	186.25	183.80	184.63	584354
2023-09-11	184.17	184.17	184.17	184.17	63129
2023-09-12	183.78	184.64	181.30	181.91	709243
2023-09-13	182.01	193.05	181.15	189.35	1827333
2023-09-14	191.18	193.37	189.61	190.68	1507568
2023-09-15	191.08	195.05	190.05	194.36	1539903
2023-09-18	194.64	196.86	194.19	194.34	880926
2023-09-19	194.20	194.72	191.04	192.45	633679
2023-09-20	193.74	196.14	193.33	193.68	955953
2023-09-21	192.89	193.03	189.18	189.96	820258
2023-09-22	190.36	192.31	189.01	189.49	509145
2023-09-25	189.03	192.03	189.03	190.46	440955
2023-09-26	189.49	190.09	186.24	186.48	604802
2023-09-27	188.01	189.96	183.61	185.59	781815
2023-09-28	185.77	187.36	184.02	186.38	744646
2023-09-29	187.86	189.29	186.58	188.52	692120
2023-10-02	187.35	188.13	184.24	187.42	834422
2023-10-03	185.86	187.91	185.16	186.81	781425
2023-10-04	187.43	187.96	183.95	187.32	576451
2023-10-05	186.97	187.63	183.97	186.10	379792
2023-10-06	185.25	188.36	184.81	186.63	305719
2023-10-09	185.63	190.37	185.34	189.75	313240
2023-10-10	189.75	192.53	189.09	191.53	344556
2023-10-11	192.15	193.89	191.58	193.76	675628
2023-10-12	194.50	195.09	190.86	192.88	578830
2023-10-13	193.75	195.65	191.10	191.41	849232
2023-10-16	193.23	200.05	193.23	196.78	1028832
2023-10-17	196.78	200.20	195.55	196.01	1352447
2023-10-18	185.33	187.05	178.47	178.67	2521572
2023-10-19	179.42	183.06	178.37	178.81	1501829
2023-10-20	180.96	182.25	175.93	176.27	1240328
2023-10-23	175.00	176.31	172.58	172.68	997826
2023-10-24	173.83	174.29	169.36	172.67	1188752
2023-10-25	172.17	172.17	169.16	170.04	635047
2023-10-26	168.18	170.43	167.06	167.78	1182178
2023-10-27	168.48	169.12	164.53	165.98	987430
2023-10-30	167.39	170.14	166.36	169.71	930580
2023-10-31	170.00	172.75	168.78	171.87	762674
2023-11-01	172.25	175.20	171.49	172.95	702172
2023-11-02	174.32	175.75	172.09	172.46	699033
2023-11-03	174.50	175.78	172.93	175.69	561251
2023-11-06	175.79	176.85	172.16	174.83	493216
2023-11-07	173.28	175.66	172.89	174.92	340889
2023-11-08	175.12	177.08	174.91	175.00	627431
2023-11-09	175.02	175.02	171.62	171.76	611149
2023-11-10	172.82	174.24	171.45	173.82	549005
2023-11-13	172.62	174.55	172.15	173.63	515688
2023-11-14	176.95	181.33	176.32	178.53	614704
2023-11-15	178.97	184.96	178.97	181.94	1043069
2023-11-16	182.57	183.27	176.26	178.67	652133
2023-11-17	179.59	179.87	176.80	178.08	880690
2023-11-20	178.18	179.44	176.67	177.86	564626
2023-11-21	177.67	181.60	176.54	180.32	485040
2023-11-22	180.79	181.72	179.63	181.14	380365
2023-11-24	180.89	183.40	180.89	183.05	230886
2023-11-27	182.00	182.19	179.47	179.64	446386
2023-11-28	179.57	181.42	178.47	180.62	427329
2023-11-29	181.56	184.34	181.40	182.05	520186
2023-11-30	182.00	186.16	181.01	185.27	1127438
2023-12-01	185.31	191.59	184.71	189.80	835050
2023-12-04	188.81	192.70	188.60	190.24	786065
2023-12-05	188.46	189.60	185.60	188.41	568962
2023-12-06	189.82	189.82	186.89	188.08	446291
2023-12-07	189.77	189.80	186.67	188.89	518924
2023-12-08	188.50	189.79	185.69	186.62	721008
2023-12-11	188.27	192.96	187.70	192.67	624476
2023-12-12	192.81	194.76	191.99	192.98	463303
2023-12-13	192.68	196.09	188.79	196.01	688417
2023-12-14	197.56	201.92	196.32	201.73	1039305
2023-12-15	202.00	207.64	200.54	202.22	2340928
2023-12-18	203.21	203.52	198.21	198.46	818408
2023-12-19	199.00	200.47	198.32	198.86	809457
2023-12-20	196.97	204.11	196.22	197.58	808733
2023-12-21	198.33	201.76	197.31	200.64	643466
2023-12-22	201.91	203.45	201.00	201.70	378432
2023-12-26	201.34	203.49	200.32	202.78	290983
2023-12-27	202.20	203.17	201.49	202.25	662360
2023-12-28	203.68	203.68	200.55	201.86	399111
2023-12-29	201.31	202.61	199.34	199.74	407040
2024-01-02	199.82	200.54	194.78	195.49	728860
2024-01-03	194.17	194.76	190.70	191.95	697050
2024-01-04	189.48	191.25	187.37	189.04	789459
2024-01-05	189.04	191.83	188.19	189.97	487084
2024-01-08	190.62	193.79	189.58	193.56	730999
2024-01-09	191.52	192.74	190.39	191.42	418212
2024-01-10	190.28	193.11	189.53	192.97	569983
2024-01-11	192.29	192.29	188.78	191.11	508768
2024-01-12	192.04	193.00	190.13	192.08	495190
2024-01-16	191.12	191.78	188.35	190.94	534201
2024-01-17	189.50	193.28	188.60	191.71	943856
2024-01-18	192.02	197.62	192.02	196.94	1741039
2024-01-19	204.10	204.50	195.81	198.72	2310641
2024-01-22	202.12	207.89	201.40	207.58	1297680
2024-01-23	207.90	208.08	204.84	205.48	814880
2024-01-24	205.92	207.58	203.21	203.71	793825
2024-01-25	206.31	207.49	204.11	206.26	929085
2024-01-26	206.89	207.97	204.12	206.42	508232
2024-01-29	204.63	206.12	203.65	205.88	891382
2024-01-30	203.66	207.26	203.60	204.65	625745
2024-01-31	204.65	205.81	200.87	200.98	881479
2024-02-01	201.03	202.31	196.86	201.77	881234
2024-02-02	200.64	209.56	200.12	208.49	1312269
2024-02-05	206.67	208.35	205.50	206.73	845022
2024-02-06	206.77	212.33	206.27	211.40	703797
2024-02-07	212.97	214.77	211.16	214.18	1044677
2024-02-08	212.53	214.33	211.32	213.38	739929
2024-02-09	214.48	215.90	211.95	215.58	502632
2024-02-12	215.58	217.02	214.91	216.58	486716
2024-02-13	212.95	216.21	211.05	216.07	646348
2024-02-14	216.35	219.08	214.05	217.56	793233
2024-02-15	218.81	219.51	216.10	218.78	571160
2024-02-16	218.11	218.65	211.52	211.70	1139961
2024-02-20	206.54	208.05	196.19	199.73	1740283
2024-02-21	200.32	204.75	199.51	203.18	927540
2024-02-22	205.73	211.69	205.36	211.03	993742
2024-02-23	213.07	214.39	211.53	213.07	787047
2024-02-26	213.07	213.21	207.46	207.99	665523
2024-02-27	207.81	209.43	205.82	207.53	578831
2024-02-28	206.52	206.85	204.00	205.20	683626
2024-02-29	206.59	208.31	203.74	206.31	1083412
2024-03-01	205.97	208.69	200.55	203.33	705216
2024-03-04	203.62	204.44	201.02	201.36	598229
2024-03-05	199.98	202.72	196.86	200.09	834569
2024-03-06	200.56	202.47	198.86	199.82	456691
2024-03-07	202.69	202.94	200.43	202.29	390961
2024-03-08	202.17	204.43	200.54	200.60	414145
2024-03-11	201.34	203.02	200.25	200.56	378373
2024-03-12	200.77	202.52	200.32	201.27	316819
2024-03-13	201.56	202.78	200.55	201.47	380370
2024-03-14	200.50	200.53	194.24	198.22	865693
2024-03-15	196.46	198.62	193.23	193.92	918338
2024-03-18	193.86	194.68	190.95	191.20	726554
2024-03-19	191.75	194.41	190.69	190.83	824641
2024-03-20	190.16	195.58	189.82	195.06	873048
2024-03-21	195.74	199.65	195.17	197.85	819408
2024-03-22	198.35	198.35	194.07	194.79	524056
2024-03-25	194.11	194.61	191.00	192.00	740863
2024-03-26	193.09	194.76	192.09	193.71	566908
2024-03-27	194.77	196.75	194.27	195.20	532993
2024-03-28	196.52	199.88	195.59	199.25	632820
2024-04-01	196.95	198.94	194.72	196.48	714643
2024-04-02	195.69	196.01	193.49	194.96	532677
2024-04-03	194.76	197.85	193.80	197.18	664376
2024-04-04	197.52	199.12	193.78	194.52	1097388
2024-04-05	194.52	196.25	194.04	195.33	392497
2024-04-08	196.21	197.92	194.70	194.88	540168
2024-04-09	195.07	195.56	192.49	194.45	624896
2024-04-10	190.44	191.51	187.40	188.19	918181
2024-04-11	188.13	190.33	187.94	189.13	468062
2024-04-12	186.88	187.29	184.07	185.47	745492
2024-04-15	186.86	187.69	184.23	185.10	788838
2024-04-16	185.25	186.14	182.81	182.99	1526805
2024-04-17	167.00	172.67	160.07	168.13	3725296
2024-04-18	169.85	169.85	163.61	164.20	1875852
2024-04-19	166.33	170.08	165.64	167.30	1480739
2024-04-22	167.91	168.82	165.48	167.38	1009082
2024-04-23	168.12	168.79	166.57	167.55	981066
2024-04-24	166.39	166.44	162.32	164.63	1139789
2024-04-25	164.73	164.90	163.09	163.74	721057
2024-04-26	162.29	163.28	160.48	162.01	1241232
2024-04-29	161.74	163.33	160.84	162.16	1034529
2024-04-30	162.76	163.90	160.68	162.57	1200816
2024-05-01	161.47	166.44	160.88	163.52	920438
2024-05-02	164.74	164.97	161.92	164.57	846092
2024-05-03	166.31	167.65	165.17	165.56	745240
2024-05-06	167.34	167.34	165.52	166.55	596241
2024-05-07	167.35	169.48	166.70	168.11	804214
2024-05-08	167.38	169.36	167.30	167.75	429701
2024-05-09	167.74	170.71	167.39	170.01	944166
2024-05-10	170.27	171.25	169.62	170.59	711851
2024-05-13	170.97	172.30	169.26	169.37	657584
2024-05-14	170.15	171.00	167.13	168.16	666735
2024-05-15	169.78	170.52	166.92	167.59	635179
2024-05-16	167.99	171.08	167.96	169.49	584200
2024-05-17	169.77	170.44	164.44	164.80	966657
2024-05-20	164.65	165.12	163.68	164.10	954996
2024-05-21	163.34	163.52	156.70	159.36	1453350
2024-05-22	159.38	159.68	157.46	157.98	869102
2024-05-23	158.50	158.56	155.43	157.88	958513
2024-05-24	158.50	159.25	157.14	157.62	462000
2024-05-28	157.56	158.51	156.07	158.39	601956
2024-05-29	156.05	157.32	154.10	154.65	910103
2024-05-30	155.10	158.20	154.71	156.95	649469
2024-05-31	157.70	160.86	157.55	160.75	1179228
2024-06-03	161.41	161.99	157.59	160.66	808100
2024-06-04	161.75	163.46	158.31	158.51	724780
2024-06-05	158.98	159.29	157.13	159.16	561428
2024-06-06	158.80	159.36	158.03	159.00	406152
2024-06-07	158.02	161.91	157.43	159.96	564773
2024-06-10	158.94	162.34	158.45	162.01	1133320
2024-06-11	161.02	161.70	159.34	160.64	515190
2024-06-12	162.42	164.35	159.88	160.97	554279
2024-06-13	160.68	160.89	157.95	158.93	410429
2024-06-14	157.53	158.05	153.12	157.26	753792
2024-06-17	156.54	158.56	155.97	158.01	627997
2024-06-18	158.16	159.86	155.24	155.60	1269945
2024-06-20	155.18	157.01	154.44	155.37	983844
2024-06-21	155.37	157.50	154.68	156.18	2059640
2024-06-24	156.50	160.78	156.37	157.97	1297928
2024-06-25	157.11	157.93	155.43	156.27	846942
2024-06-26	156.27	158.83	155.49	157.13	516488
2024-06-27	156.77	157.56	155.76	157.12	644988
2024-06-28	158.62	161.75	158.47	160.00	1528883
2024-07-01	159.43	160.01	158.10	158.68	836437
2024-07-02	159.46	160.89	158.21	159.42	600241
2024-07-03	159.12	160.56	158.25	158.71	387834
2024-07-05	158.09	158.79	155.74	158.29	824430
2024-07-08	159.46	159.90	156.18	158.04	625482
2024-07-09	156.68	157.16	154.81	155.54	501654
2024-07-10	156.17	159.93	156.17	159.78	739437
2024-07-11	161.00	164.58	160.34	163.31	882450
2024-07-12	164.07	168.57	163.73	166.16	1624040
2024-07-15	166.36	172.60	166.36	169.62	1349884
2024-07-16	169.52	176.24	169.52	176.00	1977622
2024-07-17	169.07	170.00	162.52	163.90	2398262
2024-07-18	163.04	163.73	160.27	160.81	1557079
2024-07-19	161.25	164.33	158.71	164.18	1235095
2024-07-22	164.92	166.20	163.06	164.71	938894
2024-07-23	162.67	167.32	162.67	165.13	816952
2024-07-24	165.25	165.53	161.80	163.80	841721
2024-07-25	163.97	175.60	163.40	170.78	1631271
2024-07-26	171.01	174.02	170.39	171.54	711246
2024-07-29	171.94	174.09	170.44	170.52	736357
2024-07-30	171.58	174.99	171.58	172.16	699937
2024-07-31	172.51	176.41	170.16	173.15	1062433
2024-08-01	173.30	176.02	168.49	168.79	806129
2024-08-02	165.61	166.11	159.33	163.59	1157098
2024-08-05	159.56	165.33	155.02	160.98	1350367
2024-08-06	160.98	168.34	160.58	163.93	642452
2024-08-07	164.23	166.15	161.87	162.89	834941
2024-08-08	164.73	165.32	162.40	163.86	482371
2024-08-09	163.86	164.07	160.89	163.09	685602
2024-08-12	163.30	164.03	161.50	162.77	553442
2024-08-13	163.60	165.24	162.03	163.97	788842
2024-08-14	163.83	165.36	163.08	163.63	386899
2024-08-15	167.62	172.74	166.75	167.26	1354076
2024-08-16	166.87	170.58	166.45	170.36	784510
2024-08-19	171.73	175.57	171.28	175.34	1044054
2024-08-20	175.76	177.62	170.83	172.24	881452
2024-08-21	173.75	175.69	173.71	175.50	515237
2024-08-22	175.05	177.26	172.77	173.38	621916
2024-08-23	174.82	177.17	173.65	176.97	556173
2024-08-26	178.06	178.80	175.19	175.95	415437
2024-08-27	175.58	175.78	170.05	172.10	711572
2024-08-28	172.01	175.40	172.01	174.17	586009
2024-08-29	175.15	177.24	171.91	172.27	778804
2024-08-30	172.71	173.45	169.14	173.20	1228313
2024-09-03	172.47	173.29	169.22	173.09	701428
2024-09-04	173.09	174.72	171.31	172.82	511048
2024-09-05	171.43	172.53	166.38	169.30	743394
2024-09-06	169.75	171.32	167.63	167.77	714069
2024-09-09	167.67	171.95	167.67	171.74	615789
2024-09-10	171.37	171.96	169.46	170.55	659100
2024-09-11	170.23	170.39	165.25	169.26	818647
2024-09-12	169.71	169.77	165.58	168.86	977666
2024-09-13	170.29	171.42	167.70	168.66	662688
2024-09-16	169.72	171.24	166.96	167.40	713622
2024-09-17	168.90	170.31	165.85	167.99	1309270
2024-09-18	168.84	172.07	167.49	169.35	1001805
2024-09-19	173.00	175.96	172.81	174.82	887623
2024-09-20	173.47	173.47	168.69	169.01	1132372
2024-09-23	169.75	170.46	167.99	170.19	644384
2024-09-24	170.27	174.58	170.08	174.48	696785
2024-09-25	174.71	174.90	171.08	171.74	635032
2024-09-26	173.16	175.32	170.79	171.51	413904
2024-09-27	173.41	174.96	171.97	172.35	347484
2024-09-30	172.61	175.35	171.42	172.33	602769
2024-10-01	171.24	172.12	168.64	169.60	862827
2024-10-02	168.92	169.80	168.00	168.14	480381
2024-10-03	166.43	167.28	165.15	166.73	499018
2024-10-04	169.00	169.00	162.86	164.52	642724
2024-10-07	162.85	165.12	162.00	164.22	470529
2024-10-08	164.52	166.74	163.82	165.28	584687
2024-10-09	166.12	167.36	164.58	166.09	799161
2024-10-10	165.61	166.06	163.91	165.92	541717
2024-10-11	167.22	171.15	167.00	170.72	714282
2024-10-14	170.00	175.62	168.30	175.46	1127090
2024-10-15	175.50	178.85	174.37	174.65	1655902
2024-10-16	187.88	188.00	178.50	180.15	3017061
2024-10-17	178.62	180.42	172.30	173.48	1513382
2024-10-18	174.19	177.08	173.53	176.87	1003934
2024-10-21	176.41	177.77	173.94	177.58	896271
2024-10-22	176.31	177.90	174.67	175.62	773008
2024-10-23	174.64	176.05	173.53	175.45	942215
2024-10-24	175.56	176.00	172.73	175.81	598562
2024-10-25	176.74	177.98	174.00	174.83	771024
2024-10-28	176.06	179.13	174.29	178.88	700932
2024-10-29	178.61	180.75	177.18	179.43	791919
2024-10-30	178.92	185.67	178.67	181.88	1274458
2024-10-31	181.03	183.57	180.49	180.62	1184926
2024-11-01	181.28	183.04	180.63	180.96	771538
2024-11-04	180.45	183.42	179.18	181.99	742745
2024-11-05	181.77	185.66	181.13	185.56	622503
2024-11-06	191.42	196.71	190.41	192.82	1925298
2024-11-07	192.83	193.16	188.35	188.51	702642
2024-11-08	188.50	193.01	186.60	192.13	1030048
2024-11-11	192.60	200.40	192.60	197.19	1212182
2024-11-12	195.98	198.23	192.44	192.54	1349551
2024-11-13	188.47	191.45	185.00	189.20	1740838
2024-11-14	189.64	190.59	184.21	184.51	1114539
2024-11-15	184.69	185.22	181.55	182.35	751079
2024-11-18	182.87	185.34	182.60	184.00	756944
2024-11-19	183.02	183.89	180.09	180.18	884160
2024-11-20	180.00	181.80	178.36	181.58	679592
2024-11-21	182.75	185.60	179.88	181.57	793127
2024-11-22	182.28	184.10	181.29	182.40	687026
2024-11-25	185.25	191.10	184.71	188.35	1285092
2024-11-26	187.82	191.09	185.63	190.86	932225
2024-11-27	191.24	192.47	189.00	190.31	501269
2024-11-29	191.47	192.42	188.86	189.11	457521
2024-12-02	189.53	189.67	187.24	189.24	470372
2024-12-03	187.99	188.00	184.38	185.01	475340
2024-12-04	184.11	186.20	183.23	185.13	519117
2024-12-05	185.46	185.51	180.38	181.85	627149
2024-12-06	182.91	183.21	179.13	180.99	750875
2024-12-09	181.31	185.29	181.08	182.38	663931
2024-12-10	182.47	184.27	180.00	182.28	745303
2024-12-11	183.20	184.11	181.57	182.01	665868
2024-12-12	182.29	183.81	180.61	181.15	656209
2024-12-13	180.70	181.59	179.25	179.79	537959
2024-12-16	179.72	180.28	177.55	178.09	644967
2024-12-17	177.09	179.28	177.06	177.31	692881
2024-12-18	177.20	179.09	169.94	170.29	969033
2024-12-19	170.22	172.85	167.71	168.10	1144717
2024-12-20	168.51	171.38	165.50	170.23	2140278
2024-12-23	169.64	170.88	168.54	170.54	513471
2024-12-24	170.08	171.68	169.68	171.57	180872
2024-12-26	170.71	172.47	170.28	172.01	268356
2024-12-27	171.36	173.10	170.06	172.01	298548
2024-12-30	170.73	170.93	168.74	170.33	388192
2024-12-31	171.30	172.15	170.29	170.66	340747
2025-01-02	172.15	173.03	169.35	171.20	538118
2025-01-03	173.51	176.76	171.50	175.82	609970
2025-01-06	176.44	179.15	176.20	176.40	619937
2025-01-07	176.65	177.87	175.09	176.48	595725
2025-01-08	175.37	178.18	174.08	177.83	618323
2025-01-10	174.94	176.05	173.49	174.29	671219
2025-01-13	173.73	180.18	173.32	179.23	750007
2025-01-14	180.57	183.34	179.61	181.62	1054296
2025-01-15	184.24	187.49	184.24	186.55	1025587
2025-01-16	185.85	187.51	184.34	186.20	1734439
2025-01-17	175.00	178.40	171.41	172.45	3299660
2025-01-21	172.45	175.97	172.33	174.43	1529832
2025-01-22	173.47	176.20	173.02	174.91	850862
2025-01-23	175.88	177.00	169.43	170.28	1656107
2025-01-24	169.74	171.06	169.04	169.96	1112218
2025-01-27	170.65	174.28	170.34	174.08	994055
2025-01-28	173.56	176.36	172.34	172.66	754969
2025-01-29	172.23	174.28	171.09	171.93	619515
2025-01-30	171.79	174.09	170.97	173.36	695374
2025-01-31	172.90	175.06	170.85	171.22	1401301
2025-02-03	168.75	170.90	166.05	167.30	1036277
2025-02-04	167.03	170.36	167.03	168.97	663951
2025-02-05	169.62	170.80	168.50	170.48	1026460
2025-02-06	172.16	173.97	168.85	169.03	493702
2025-02-07	168.68	169.01	165.83	166.15	576948
2025-02-10	167.36	168.36	165.37	167.10	724141
2025-02-11	165.73	167.69	165.33	167.50	653394
2025-02-12	164.33	166.61	164.05	164.63	555412
2025-02-13	165.30	166.27	163.45	165.46	622510
2025-02-14	165.41	170.85	165.41	169.98	860359
2025-02-18	170.88	174.45	169.09	174.26	1058957
2025-02-19	172.11	172.42	167.01	169.25	1131660
2025-02-20	169.00	170.46	166.96	168.54	705772
2025-02-21	169.07	169.07	161.14	167.71	1116008
2025-02-24	167.87	168.05	162.44	162.69	925900
2025-02-25	162.80	163.38	159.26	160.69	943884
2025-02-26	159.56	162.02	158.68	160.32	970582
2025-02-27	160.24	161.40	158.47	158.90	762116
2025-02-28	159.23	162.10	158.93	161.19	657519
2025-03-03	162.01	163.00	157.52	157.82	835506
2025-03-04	162.06	162.06	155.67	157.62	1025891
2025-03-05	156.78	160.21	156.55	160.04	1084259
2025-03-06	159.39	162.68	158.79	162.26	743505
2025-03-07	161.39	164.35	159.65	163.45	980223
2025-03-10	163.03	164.54	158.99	160.21	845378
2025-03-11	160.66	160.68	153.90	154.18	898740
2025-03-12	154.56	155.25	151.60	154.45	795545

Explore More About JBHT

Coins representing dividend payouts and trends

JBHT Dividend History

Discover JB Hunt Transport'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

JBHT Stock Split History

Discover JB Hunt Transport'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

JBHT Historical Prices

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

Web Analytics