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

MEG Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

32.00

(August 7, 2025)

52-Week High

80.42

(November 10, 2021)

All-Time High

29.81

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-03-17	20.13	20.38	20.00	20.25	28600
1992-03-18	20.25	21.13	20.25	21.00	11900
1992-03-19	21.25	21.38	20.88	21.00	15200
1992-03-20	21.50	21.50	20.38	21.00	26700
1992-03-23	21.00	21.00	20.50	20.63	10700
1992-03-24	20.75	21.13	20.25	20.50	43000
1992-03-25	20.50	20.75	20.50	20.75	6600
1992-03-26	20.63	20.75	20.25	20.25	21400
1992-03-27	20.25	20.38	20.25	20.38	9400
1992-03-30	20.50	20.50	20.13	20.25	6700
1992-03-31	20.38	20.38	20.00	20.25	13200
1992-04-01	20.00	20.00	19.75	19.88	6400
1992-04-02	20.00	20.00	18.75	19.00	18800
1992-04-03	18.75	18.75	17.88	18.75	24100
1992-04-06	18.88	19.13	18.75	19.13	39800
1992-04-07	19.25	19.25	18.13	18.13	14300
1992-04-08	18.13	18.50	18.13	18.38	5100
1992-04-09	18.38	18.50	18.25	18.50	24200
1992-04-10	18.50	18.50	17.88	17.88	15700
1992-04-13	18.00	18.25	17.63	18.13	19800
1992-04-14	18.13	18.13	17.00	17.25	35700
1992-04-15	17.50	17.88	17.38	17.50	19400
1992-04-16	17.50	17.75	17.50	17.63	51400
1992-04-20	17.50	18.00	17.50	17.88	12400
1992-04-21	17.63	18.00	17.50	18.00	14900
1992-04-22	18.00	18.25	18.00	18.13	12600
1992-04-23	18.25	18.25	18.00	18.00	4800
1992-04-24	18.25	18.38	18.00	18.25	7100
1992-04-27	18.25	18.25	17.88	18.00	4800
1992-04-28	18.13	18.25	17.50	17.50	10600
1992-04-29	17.50	18.25	17.50	18.25	13400
1992-04-30	18.13	18.50	18.00	18.13	13700
1992-05-01	18.38	18.38	18.25	18.25	7700
1992-05-04	18.13	18.25	18.00	18.25	8500
1992-05-05	18.50	18.50	17.88	17.88	15500
1992-05-06	18.00	18.00	17.75	18.00	6900
1992-05-07	18.13	18.38	17.88	18.00	7600
1992-05-08	17.75	17.88	17.00	17.25	49900
1992-05-11	17.13	17.50	17.13	17.50	7400
1992-05-12	17.63	18.13	17.50	18.00	42000
1992-05-13	18.13	18.13	17.88	18.00	2500
1992-05-14	17.75	18.00	17.75	17.88	14500
1992-05-15	17.88	17.88	17.75	17.88	34800
1992-05-18	17.75	17.88	17.63	17.88	38700
1992-05-19	17.88	18.50	17.63	18.50	35600
1992-05-20	18.63	18.75	17.75	18.13	19300
1992-05-21	17.88	17.88	17.63	17.88	5100
1992-05-22	17.88	18.25	17.88	18.13	8000
1992-05-26	18.13	18.13	18.00	18.13	2400
1992-05-27	18.00	18.25	17.88	18.25	5400
1992-05-28	18.00	18.00	17.75	17.88	13500
1992-05-29	18.13	18.25	18.00	18.13	10700
1992-06-01	18.00	18.13	17.88	18.13	9000
1992-06-02	18.25	18.88	18.25	18.88	14700
1992-06-03	19.00	19.00	18.63	18.75	22800
1992-06-04	18.75	20.00	18.75	19.88	30000
1992-06-05	19.75	19.75	19.13	19.38	18200
1992-06-08	19.25	19.25	18.63	18.88	6100
1992-06-09	18.75	19.00	18.38	18.38	10900
1992-06-10	18.50	18.88	18.38	18.75	29900
1992-06-11	18.63	18.63	18.38	18.63	6400
1992-06-12	18.38	18.50	18.25	18.25	6200
1992-06-15	18.63	18.63	18.25	18.50	8900
1992-06-16	18.63	18.63	18.00	18.25	5500
1992-06-17	18.00	18.00	17.50	17.63	11300
1992-06-18	17.88	18.25	17.63	18.00	6300
1992-06-19	18.25	18.38	18.13	18.25	20100
1992-06-22	18.13	18.25	18.13	18.13	7100
1992-06-23	18.50	18.50	18.13	18.38	13100
1992-06-24	18.25	18.38	18.13	18.13	21900
1992-06-25	18.25	18.25	18.00	18.13	20400
1992-06-26	18.25	18.25	17.88	17.88	29200
1992-06-29	18.00	18.25	18.00	18.13	20000
1992-06-30	18.13	18.25	18.00	18.00	19500
1992-07-01	17.88	18.13	17.88	18.00	15600
1992-07-02	18.25	18.38	18.13	18.38	22800
1992-07-06	18.25	18.63	18.25	18.50	39000
1992-07-07	18.50	19.38	18.38	19.38	13800
1992-07-08	19.13	19.13	18.50	18.88	16200
1992-07-09	19.00	19.13	18.75	18.75	22700
1992-07-10	19.00	19.13	18.88	19.00	13400
1992-07-13	19.25	19.63	19.13	19.63	12800
1992-07-14	19.88	20.63	19.63	20.50	36800
1992-07-15	20.75	20.88	20.25	20.38	47100
1992-07-16	20.25	20.38	19.63	19.75	12000
1992-07-17	19.75	20.13	19.75	19.88	10600
1992-07-20	19.88	19.88	19.38	19.50	9300
1992-07-21	19.63	19.75	19.50	19.63	6200
1992-07-22	19.75	19.75	19.50	19.50	6200
1992-07-23	19.25	19.63	19.25	19.38	13500
1992-07-24	19.13	19.63	19.00	19.63	14000
1992-07-27	19.88	20.13	19.63	19.75	8200
1992-07-28	19.63	19.63	19.38	19.63	11100
1992-07-29	19.63	19.63	19.25	19.38	7400
1992-07-30	19.25	19.38	19.25	19.38	5000
1992-07-31	19.50	19.50	19.00	19.00	3400
1992-08-03	18.75	18.75	18.38	18.50	20300
1992-08-04	18.75	18.75	18.50	18.75	13900
1992-08-05	18.88	18.88	18.63	18.75	2200
1992-08-06	18.63	18.75	18.63	18.75	3000
1992-08-07	18.88	19.13	18.75	19.13	4100
1992-08-10	19.00	19.25	18.88	19.13	12200
1992-08-11	19.25	19.25	18.88	19.00	13300
1992-08-12	19.00	19.13	18.63	18.88	18900
1992-08-13	19.13	19.25	18.88	19.00	4300
1992-08-14	18.88	19.00	18.75	18.75	4000
1992-08-17	19.00	19.13	18.75	19.00	7100
1992-08-18	19.00	19.00	18.88	19.00	14700
1992-08-19	18.88	19.00	18.88	19.00	24400
1992-08-20	19.00	19.00	18.63	18.88	10400
1992-08-21	19.00	19.00	18.50	18.50	30400
1992-08-24	18.38	18.75	18.38	18.63	18500
1992-08-25	18.75	19.00	18.75	18.75	14800
1992-08-26	18.63	18.75	18.50	18.75	19000
1992-08-27	18.63	18.75	18.38	18.38	9200
1992-08-28	18.00	18.00	17.50	17.88	37300
1992-08-31	17.88	17.88	17.63	17.75	22700
1992-09-01	17.75	17.75	17.38	17.38	19600
1992-09-02	17.38	17.88	17.38	17.88	29600
1992-09-03	18.00	18.00	17.75	17.88	13500
1992-09-04	18.00	18.00	17.75	17.75	1900
1992-09-08	18.00	18.00	17.63	17.88	10500
1992-09-09	18.00	18.00	17.50	17.63	14500
1992-09-10	17.63	17.63	17.25	17.50	19400
1992-09-11	17.38	17.38	17.13	17.25	11700
1992-09-14	17.25	17.50	17.13	17.25	13000
1992-09-15	17.13	17.25	17.00	17.13	12200
1992-09-16	17.13	17.25	17.13	17.13	12400
1992-09-17	17.13	17.25	17.00	17.00	4300
1992-09-18	16.25	17.25	16.25	17.25	34500
1992-09-21	17.50	17.63	17.00	17.00	23300
1992-09-22	17.00	17.00	16.63	16.75	26000
1992-09-23	16.63	16.75	16.38	16.38	13300
1992-09-24	16.50	16.50	16.25	16.50	8800
1992-09-25	16.50	16.50	16.00	16.38	21100
1992-09-28	16.38	16.38	16.25	16.38	9300
1992-09-29	16.13	16.50	16.13	16.50	13300
1992-09-30	16.63	16.88	16.63	16.88	6700
1992-10-01	16.75	16.75	16.50	16.75	7600
1992-10-02	16.63	16.63	16.50	16.63	2500
1992-10-05	16.38	16.63	14.00	14.50	228600
1992-10-06	14.88	16.00	14.75	15.88	185000
1992-10-07	15.88	16.00	15.63	15.88	38300
1992-10-08	15.75	16.25	15.75	16.13	16900
1992-10-09	16.13	16.13	16.00	16.13	10500
1992-10-12	16.00	16.00	15.63	15.88	5000
1992-10-13	16.13	16.13	15.63	15.88	6600
1992-10-14	15.63	16.00	15.63	16.00	5400
1992-10-15	16.00	16.13	15.88	16.13	16700
1992-10-16	16.13	16.13	16.00	16.13	20000
1992-10-19	16.00	16.13	15.88	16.13	12100
1992-10-20	16.25	16.88	15.88	16.63	120100
1992-10-21	16.63	16.88	16.38	16.88	15500
1992-10-22	16.63	16.75	16.50	16.50	7300
1992-10-23	16.50	16.50	16.25	16.38	15200
1992-10-26	16.13	16.50	16.00	16.50	6200
1992-10-27	16.25	16.50	16.00	16.25	17500
1992-10-28	16.25	16.50	16.13	16.13	22600
1992-10-29	16.25	16.25	16.00	16.00	37200
1992-10-30	15.75	15.88	15.50	15.88	10900
1992-11-02	15.88	16.00	15.88	16.00	16700
1992-11-03	16.00	16.50	15.88	16.25	45700
1992-11-04	16.50	16.50	15.88	16.00	27200
1992-11-05	15.75	16.63	15.38	16.25	71100
1992-11-06	16.50	16.50	15.50	15.75	48600
1992-11-09	16.00	17.25	16.00	17.25	32800
1992-11-10	17.25	17.63	17.25	17.63	37400
1992-11-11	17.63	18.25	17.50	18.00	42400
1992-11-12	17.88	17.88	17.63	17.88	27700
1992-11-13	17.88	17.88	17.13	17.38	29000
1992-11-16	17.50	17.50	17.25	17.50	16300
1992-11-17	17.50	18.13	17.50	18.13	26700
1992-11-18	18.00	18.50	17.88	17.88	25800
1992-11-19	18.00	18.38	17.88	18.38	22600
1992-11-20	19.00	19.13	18.38	18.75	72400
1992-11-23	19.00	19.00	18.50	19.00	30200
1992-11-24	19.00	19.00	18.50	18.75	30500
1992-11-25	18.88	18.88	18.25	18.38	29000
1992-11-27	18.50	18.88	18.38	18.38	18000
1992-11-30	18.38	18.38	17.88	18.13	29800
1992-12-01	18.00	18.00	17.88	17.88	26700
1992-12-02	18.00	18.00	17.25	18.00	47800
1992-12-03	18.00	19.25	18.00	18.88	48400
1992-12-04	18.63	18.63	18.13	18.38	31400
1992-12-07	18.38	18.63	18.38	18.63	63900
1992-12-08	18.50	19.00	18.50	18.88	32900
1992-12-09	18.88	18.88	18.25	18.38	67700
1992-12-10	18.50	18.88	18.25	18.38	30700
1992-12-11	18.63	18.88	18.13	18.63	30400
1992-12-14	18.75	18.88	18.38	18.63	19900
1992-12-15	18.38	18.50	18.00	18.25	42400
1992-12-16	18.38	18.38	18.00	18.38	27700
1992-12-17	17.88	18.50	17.63	18.25	61100
1992-12-18	18.50	18.50	17.75	17.75	22200
1992-12-21	17.88	18.00	16.88	17.00	49500
1992-12-22	17.00	18.00	16.75	18.00	76000
1992-12-23	18.00	18.00	17.25	17.88	132200
1992-12-24	17.63	17.75	17.13	17.25	71800
1992-12-28	17.00	17.13	16.75	17.13	23700
1992-12-29	17.13	17.25	16.75	17.13	43600
1992-12-30	17.00	17.13	16.63	16.88	32400
1992-12-31	16.88	17.38	16.88	17.38	14000
1993-01-04	17.50	17.75	17.50	17.50	75900
1993-01-05	17.63	18.00	17.50	18.00	25800
1993-01-06	18.00	19.38	18.00	19.38	63600
1993-01-07	19.25	19.50	18.75	19.25	49700
1993-01-08	19.13	19.38	18.88	19.38	48400
1993-01-11	19.38	19.38	19.13	19.25	16000
1993-01-12	19.13	19.63	19.13	19.63	35500
1993-01-13	19.88	20.00	19.50	19.50	19800
1993-01-14	19.75	20.00	19.50	19.88	20800
1993-01-15	19.88	20.13	19.75	20.13	21400
1993-01-18	20.13	20.13	19.88	19.88	12800
1993-01-19	19.63	19.88	19.63	19.88	34800
1993-01-20	19.88	20.13	19.63	20.13	14100
1993-01-21	20.13	20.13	19.63	20.13	11100
1993-01-22	20.13	20.13	19.63	20.00	16600
1993-01-25	20.00	20.00	19.38	19.38	14900
1993-01-26	19.38	19.50	19.00	19.50	16300
1993-01-27	19.25	19.38	19.13	19.25	3100
1993-01-28	19.25	19.38	18.88	19.13	17000
1993-01-29	19.00	19.00	18.50	18.88	30300
1993-02-01	19.00	19.88	18.88	19.88	14300
1993-02-02	19.75	19.88	19.63	19.88	9900
1993-02-03	20.13	20.13	19.50	19.88	20800
1993-02-04	20.00	20.00	19.63	19.63	19200
1993-02-05	19.38	19.50	19.00	19.50	11300
1993-02-08	19.25	19.75	19.25	19.63	7600
1993-02-09	19.50	20.00	19.38	20.00	23700
1993-02-10	20.00	20.25	20.00	20.13	23100
1993-02-11	20.25	20.88	20.25	20.88	66800
1993-02-12	20.88	20.88	20.50	20.63	7100
1993-02-16	20.38	20.38	20.13	20.25	22900
1993-02-17	20.50	20.50	19.88	20.13	11100
1993-02-18	20.25	20.38	19.63	20.38	28200
1993-02-19	20.38	20.63	20.13	20.13	10400
1993-02-22	20.25	20.63	20.25	20.50	10200
1993-02-23	20.50	20.63	20.38	20.63	16900
1993-02-24	20.75	20.75	20.63	20.75	15200
1993-02-25	21.00	21.00	20.63	21.00	17400
1993-02-26	20.88	21.00	20.63	20.75	11000
1993-03-01	20.88	20.88	19.88	20.38	12300
1993-03-02	20.50	20.50	20.13	20.25	8000
1993-03-03	20.50	21.13	20.50	21.13	19800
1993-03-04	21.00	21.13	21.00	21.00	6900
1993-03-05	20.88	21.00	20.75	21.00	4700
1993-03-08	21.00	21.38	21.00	21.38	19600
1993-03-09	21.50	21.50	20.75	20.75	40000
1993-03-10	20.63	20.75	20.50	20.63	14400
1993-03-11	20.63	20.63	20.38	20.38	7000
1993-03-12	20.38	20.50	20.25	20.25	15500
1993-03-15	20.13	20.50	20.13	20.50	6900
1993-03-16	20.50	20.50	20.13	20.13	5200
1993-03-17	20.13	20.25	20.13	20.25	7000
1993-03-18	20.13	21.00	20.13	21.00	21700
1993-03-19	21.13	21.13	20.50	20.63	11500
1993-03-22	20.38	20.38	20.13	20.38	7800
1993-03-23	20.25	20.38	20.25	20.25	12400
1993-03-24	20.00	20.50	19.75	19.88	33000
1993-03-25	20.00	20.50	19.88	20.38	25100
1993-03-26	20.38	20.63	20.38	20.63	10100
1993-03-29	20.63	20.63	20.38	20.50	5200
1993-03-30	20.50	20.63	20.00	20.38	10100
1993-03-31	20.25	20.25	19.63	20.00	24600
1993-04-01	19.88	20.00	19.75	20.00	7200
1993-04-02	20.00	20.00	18.00	18.50	47400
1993-04-05	18.50	19.00	18.50	18.75	6700
1993-04-06	18.88	19.75	18.75	19.75	11000
1993-04-07	19.88	19.88	19.38	19.63	10200
1993-04-08	19.88	19.88	19.38	19.75	12100
1993-04-12	19.50	19.50	18.88	19.13	19300
1993-04-13	19.25	19.63	19.25	19.38	17500
1993-04-14	19.50	19.50	19.25	19.38	10000
1993-04-15	19.38	19.38	19.00	19.13	10400
1993-04-16	19.00	19.25	18.88	19.25	4600
1993-04-19	19.63	19.88	18.88	18.88	12000
1993-04-20	18.75	18.75	18.13	18.50	32200
1993-04-21	18.50	18.75	18.38	18.63	11900
1993-04-22	18.38	19.00	18.38	19.00	23500
1993-04-23	18.88	19.00	18.63	19.00	9600
1993-04-26	18.75	19.00	18.63	18.88	18500
1993-04-27	19.00	19.38	19.00	19.38	11300
1993-04-28	19.63	19.75	19.63	19.75	10300
1993-04-29	19.88	20.00	19.75	20.00	7200
1993-04-30	19.88	20.13	19.75	20.00	28500
1993-05-03	19.88	20.00	19.38	19.63	8600
1993-05-04	19.88	20.00	19.75	19.88	12700
1993-05-05	19.75	20.00	19.75	20.00	12400
1993-05-06	20.00	20.38	20.00	20.25	23400
1993-05-07	20.25	20.50	20.25	20.38	18800
1993-05-10	20.25	20.50	20.00	20.00	19100
1993-05-11	20.00	20.25	19.88	20.25	14700
1993-05-12	20.25	20.63	20.25	20.63	21900
1993-05-13	20.63	21.00	20.63	21.00	69400
1993-05-14	20.88	20.88	20.13	20.63	15200
1993-05-17	20.88	20.88	20.38	20.75	9000
1993-05-18	20.75	20.88	20.75	20.88	14100
1993-05-19	20.75	20.75	20.38	20.63	6100
1993-05-20	21.00	21.50	21.00	21.00	23100
1993-05-21	20.63	20.75	20.25	20.50	12800
1993-05-24	20.50	20.88	20.25	20.88	9100
1993-05-25	20.88	21.25	20.50	21.25	11800
1993-05-26	21.38	21.88	21.13	21.75	34400
1993-05-27	22.00	22.00	21.50	21.75	20300
1993-05-28	22.13	22.25	21.50	22.00	23600
1993-06-01	22.00	22.13	21.75	22.00	24700
1993-06-02	22.00	22.00	21.25	21.50	19000
1993-06-03	21.38	21.88	21.25	21.75	15400
1993-06-04	21.75	21.75	20.88	21.13	20200
1993-06-07	21.00	21.00	20.25	20.25	28100
1993-06-08	20.38	20.50	20.13	20.13	43700
1993-06-09	20.00	20.25	19.88	20.13	8100
1993-06-10	20.25	20.25	20.00	20.25	14800
1993-06-11	20.13	20.88	20.13	20.88	30500
1993-06-14	20.88	21.00	20.38	20.75	22300
1993-06-15	20.88	20.88	20.38	20.63	20600
1993-06-16	20.75	20.75	20.50	20.63	3500
1993-06-17	20.63	21.00	20.63	21.00	12000
1993-06-18	20.75	21.25	20.75	21.25	19800
1993-06-21	21.25	21.25	21.13	21.25	13800
1993-06-22	21.00	21.13	20.75	21.00	11000
1993-06-23	21.00	21.00	20.25	20.50	15600
1993-06-24	20.50	20.50	20.13	20.13	27100
1993-06-25	20.13	20.38	20.13	20.38	4100
1993-06-28	20.50	20.75	20.25	20.75	10100
1993-06-29	20.50	20.63	20.50	20.63	9000
1993-06-30	20.50	21.00	20.25	20.88	83100
1993-07-01	20.63	21.00	20.63	21.00	19900
1993-07-02	20.88	21.00	20.75	21.00	29700
1993-07-06	21.50	21.63	21.00	21.13	48900
1993-07-07	21.25	21.38	21.13	21.38	11300
1993-07-08	21.25	21.25	21.00	21.00	21700
1993-07-09	20.88	21.13	20.75	20.88	21000
1993-07-12	21.38	21.63	21.00	21.63	29600
1993-07-13	21.88	22.38	21.63	22.00	29000
1993-07-14	22.25	22.38	22.00	22.13	12400
1993-07-15	22.00	22.00	21.50	21.63	25000
1993-07-16	21.50	21.75	21.38	21.75	6800
1993-07-19	22.00	22.13	21.50	21.63	10300
1993-07-20	21.63	22.50	21.63	22.50	69100
1993-07-21	22.38	22.38	22.00	22.38	13700
1993-07-22	22.13	22.25	21.50	21.63	15700
1993-07-23	21.88	21.88	21.25	21.63	7000
1993-07-26	21.75	22.00	21.63	22.00	5400
1993-07-27	21.75	22.13	21.75	21.88	9900
1993-07-28	21.88	21.88	21.50	21.75	14200
1993-07-29	21.75	21.88	21.63	21.88	9800
1993-07-30	21.88	21.88	21.63	21.75	5000
1993-08-02	21.63	21.75	21.50	21.75	15200
1993-08-03	22.00	22.13	21.88	22.00	12400
1993-08-04	22.13	22.13	21.88	21.88	11600
1993-08-05	21.88	22.00	21.75	22.00	9600
1993-08-06	22.25	22.38	21.63	22.00	22600
1993-08-09	22.25	22.25	21.50	21.75	8900
1993-08-10	21.63	21.75	21.50	21.75	3600
1993-08-11	21.75	21.88	21.75	21.88	12500
1993-08-12	21.75	21.75	21.50	21.63	21500
1993-08-13	21.50	21.75	21.50	21.63	21400
1993-08-16	21.38	21.88	21.38	21.88	5800
1993-08-17	22.00	22.75	22.00	22.38	29200
1993-08-18	22.63	23.75	22.63	23.38	89300
1993-08-19	23.13	23.50	23.00	23.00	34600
1993-08-20	23.13	23.13	22.75	23.00	41100
1993-08-23	22.88	23.13	22.63	23.00	15400
1993-08-24	23.00	24.88	23.00	24.38	186500
1993-08-25	23.75	24.50	23.50	24.25	190200
1993-08-26	24.13	24.25	23.75	23.88	69600
1993-08-27	23.75	23.88	23.38	23.63	18100
1993-08-30	24.00	24.00	23.50	23.75	32000
1993-08-31	23.75	23.88	23.75	23.88	40900
1993-09-01	23.75	24.38	23.63	24.38	43600
1993-09-02	24.38	24.88	24.25	24.50	96600
1993-09-03	24.50	25.13	24.50	25.00	52000
1993-09-07	24.75	25.13	24.75	24.88	49500
1993-09-08	24.75	24.75	23.38	23.88	36000
1993-09-09	23.88	24.88	23.88	24.25	39300
1993-09-10	24.50	24.50	24.13	24.50	7500
1993-09-13	24.75	25.50	24.63	25.25	47800
1993-09-14	25.13	25.38	25.00	25.13	31900
1993-09-15	24.88	24.88	23.88	24.00	54900
1993-09-16	23.88	24.63	23.88	24.50	30600
1993-09-17	24.00	24.38	24.00	24.13	74400
1993-09-20	24.13	25.13	24.13	24.88	21500
1993-09-21	25.13	25.38	24.88	25.13	38900
1993-09-22	24.88	25.63	24.75	25.00	44000
1993-09-23	25.13	25.38	25.00	25.13	47500
1993-09-24	25.25	25.38	25.00	25.13	22600
1993-09-27	25.13	25.50	25.00	25.50	27000
1993-09-28	25.63	26.88	25.63	26.38	75800
1993-09-29	26.50	26.50	26.00	26.38	22400
1993-09-30	26.38	26.63	26.38	26.50	59100
1993-10-01	26.25	28.88	26.25	27.88	95800
1993-10-04	27.88	28.88	27.75	28.50	69400
1993-10-05	28.50	28.50	27.88	27.88	29300
1993-10-06	27.88	28.13	27.75	28.00	21200
1993-10-07	27.75	28.13	27.50	27.63	23800
1993-10-08	27.63	27.88	27.50	27.75	16100
1993-10-11	27.50	28.75	27.50	28.25	44200
1993-10-12	27.50	28.13	27.38	27.75	77300
1993-10-13	28.38	28.63	27.88	28.38	185100
1993-10-14	28.38	30.00	28.38	29.88	144600
1993-10-15	30.00	31.63	30.00	30.63	138700
1993-10-18	30.88	31.13	29.63	29.88	55000
1993-10-19	29.75	30.00	29.50	29.75	31500
1993-10-20	29.50	29.50	28.25	28.25	45000
1993-10-21	28.38	29.38	28.13	28.75	32200
1993-10-22	29.00	29.75	29.00	29.38	37100
1993-10-25	29.50	29.50	28.75	29.13	22500
1993-10-26	28.63	29.63	28.63	29.63	21500
1993-10-27	29.75	30.75	29.75	30.00	49900
1993-10-28	30.00	30.38	29.50	29.88	21500
1993-10-29	30.00	30.13	29.25	30.00	23500
1993-11-01	30.25	30.63	30.13	30.25	51700
1993-11-02	29.88	30.00	29.00	29.50	32100
1993-11-03	29.25	30.13	29.13	29.75	25200
1993-11-04	29.50	29.88	29.25	29.38	39400
1993-11-05	29.25	29.50	28.25	28.75	61900
1993-11-08	28.75	29.25	28.63	29.00	23800
1993-11-09	29.13	29.88	29.00	29.63	38000
1993-11-10	29.50	29.63	28.88	29.38	17600
1993-11-11	29.38	29.88	29.38	29.50	12200
1993-11-12	29.50	29.88	29.38	29.38	18300
1993-11-15	29.50	29.50	28.75	29.13	21200
1993-11-16	29.13	29.25	28.38	28.63	13600
1993-11-17	28.75	28.88	27.75	27.75	22200
1993-11-18	27.75	27.75	26.63	27.38	37200
1993-11-19	27.25	27.50	26.88	27.00	26800
1993-11-22	27.25	27.38	25.88	26.13	35000
1993-11-23	25.75	25.75	24.75	25.25	66500
1993-11-24	25.25	25.50	24.88	25.00	55700
1993-11-26	25.00	25.00	24.63	25.00	13500
1993-11-29	25.00	25.00	24.50	24.88	58500
1993-11-30	24.88	25.25	24.63	25.00	120000
1993-12-01	25.00	25.13	24.88	25.13	31700
1993-12-02	25.25	25.88	25.13	25.75	41800
1993-12-03	26.00	26.88	26.00	26.88	39900
1993-12-06	27.00	28.38	27.00	28.25	63700
1993-12-07	28.50	28.63	27.75	28.00	50600
1993-12-08	27.75	28.25	27.75	28.00	15900
1993-12-09	28.25	28.50	27.75	28.50	26700
1993-12-10	28.63	28.88	28.50	28.50	36500
1993-12-13	28.50	28.88	28.25	28.50	49700
1993-12-14	28.25	28.50	28.00	28.50	29000
1993-12-15	28.25	28.25	27.88	27.88	15600
1993-12-16	27.75	28.25	27.50	28.25	43000
1993-12-17	28.50	29.00	28.25	28.75	68000
1993-12-20	28.50	28.75	28.38	28.38	12700
1993-12-21	28.50	28.63	27.75	27.75	10300
1993-12-22	28.00	28.25	27.75	28.25	15000
1993-12-23	28.00	28.50	28.00	28.50	18000
1993-12-27	28.38	28.75	28.38	28.63	14900
1993-12-28	28.75	28.75	28.25	28.75	38300
1993-12-29	28.75	28.75	28.50	28.75	14700
1993-12-30	28.75	29.25	28.63	29.13	64400
1993-12-31	29.25	29.38	28.50	29.38	64200
1994-01-03	29.00	29.00	28.63	28.88	22800
1994-01-04	29.00	29.00	28.50	28.50	14700
1994-01-05	28.63	29.13	28.63	29.13	65100
1994-01-06	28.88	29.25	28.63	28.63	116900
1994-01-07	28.75	29.13	28.75	29.00	41400
1994-01-10	29.13	29.25	28.75	28.75	9300
1994-01-11	28.50	28.63	27.63	27.63	50400
1994-01-12	27.88	27.88	26.75	27.00	25000
1994-01-13	27.00	27.88	27.00	27.88	34500
1994-01-14	28.13	28.25	27.88	28.00	9700
1994-01-17	28.13	28.13	27.13	27.50	8400
1994-01-18	27.25	27.50	27.00	27.25	23200
1994-01-19	27.13	27.75	27.13	27.75	12900
1994-01-20	27.88	28.25	27.63	27.75	33000
1994-01-21	27.50	28.50	27.38	28.38	42400
1994-01-24	28.38	28.38	27.75	27.75	15400
1994-01-25	27.50	27.63	27.25	27.25	13900
1994-01-26	27.50	27.75	27.50	27.63	9700
1994-01-27	27.50	27.63	26.75	27.63	17400
1994-01-28	27.75	28.25	27.50	28.25	15600
1994-01-31	28.25	28.25	27.13	27.13	18000
1994-02-01	27.25	27.25	26.50	26.63	13600
1994-02-02	26.75	26.75	26.00	26.63	14700
1994-02-03	26.75	26.75	26.13	26.13	10600
1994-02-04	26.25	26.50	25.63	25.75	35400
1994-02-07	25.38	25.50	25.00	25.38	17400
1994-02-08	25.50	26.00	25.50	26.00	12100
1994-02-09	26.00	26.38	25.88	26.00	15400
1994-02-10	26.00	26.00	25.75	25.75	5300
1994-02-11	25.88	25.88	25.88	25.88	800
1994-02-14	26.00	26.25	26.00	26.25	20900
1994-02-15	26.50	27.25	26.50	26.75	30900
1994-02-16	26.75	27.25	26.75	27.25	2200
1994-02-17	27.50	27.75	27.13	27.38	13200
1994-02-18	27.63	27.75	27.13	27.13	23300
1994-02-22	27.00	27.25	26.75	27.25	14100
1994-02-23	27.00	27.13	27.00	27.13	10200
1994-02-24	27.13	27.13	25.88	26.13	27400
1994-02-25	26.38	26.50	26.13	26.38	11300
1994-02-28	26.25	26.25	26.00	26.13	8600
1994-03-01	26.38	26.38	25.50	26.00	7400
1994-03-02	25.75	25.75	25.50	25.75	4800
1994-03-03	26.00	26.00	25.88	25.88	12200
1994-03-04	25.63	26.25	25.63	26.00	6900
1994-03-07	26.00	26.13	25.75	26.00	65700
1994-03-08	26.00	26.00	25.75	25.75	15700
1994-03-09	25.75	26.13	25.75	26.00	7400
1994-03-10	25.75	25.75	25.13	25.25	13800
1994-03-11	25.25	25.75	25.25	25.75	2900
1994-03-14	25.88	26.50	25.63	25.63	25000
1994-03-15	25.50	25.50	25.00	25.00	7700
1994-03-16	25.00	25.00	24.50	24.88	63900
1994-03-17	24.88	25.00	24.63	24.88	23300
1994-03-18	25.13	25.25	24.63	25.25	46000
1994-03-21	25.13	25.25	24.88	25.25	6400
1994-03-22	25.13	25.25	25.00	25.13	13700
1994-03-23	25.13	25.25	25.00	25.25	9200
1994-03-24	25.00	25.38	25.00	25.38	4000
1994-03-25	25.38	25.50	25.25	25.50	60900
1994-03-28	25.50	25.50	24.50	24.50	32900
1994-03-29	24.00	24.00	22.25	22.63	43600
1994-03-30	22.88	22.88	22.38	22.50	24700
1994-03-31	22.63	22.63	21.38	22.25	27500
1994-04-04	22.00	22.25	21.88	22.25	6200
1994-04-05	22.50	22.63	22.38	22.38	10200
1994-04-06	22.50	22.63	22.25	22.63	129900
1994-04-07	22.38	22.88	22.38	22.88	7700
1994-04-08	22.88	22.88	22.38	22.50	24700
1994-04-11	22.63	23.00	22.50	22.75	9200
1994-04-12	22.75	22.88	22.50	22.88	6100
1994-04-13	22.63	22.88	22.63	22.75	2400
1994-04-14	22.50	22.88	22.38	22.88	9500
1994-04-15	23.00	23.13	22.88	23.00	9500
1994-04-18	22.75	22.88	22.50	22.63	12500
1994-04-19	22.63	22.63	22.25	22.38	14500
1994-04-20	22.50	22.75	22.13	22.25	18500
1994-04-21	22.13	22.13	21.75	21.75	9200
1994-04-22	21.88	22.00	21.63	21.75	8800
1994-04-25	21.88	22.75	21.88	22.75	11100
1994-04-26	23.00	23.00	22.63	23.00	6100
1994-04-28	22.88	22.88	22.63	22.75	2800
1994-04-29	22.63	23.38	22.63	23.38	12800
1994-05-02	23.13	23.50	23.13	23.50	2400
1994-05-03	23.25	23.38	23.00	23.38	16000
1994-05-04	23.25	23.38	22.88	23.00	21300
1994-05-05	23.00	23.38	22.88	23.13	3000
1994-05-06	22.88	22.88	22.38	22.63	5900
1994-05-09	22.50	23.00	22.00	22.00	14700
1994-05-10	22.25	22.50	22.00	22.50	5000
1994-05-11	22.75	23.00	22.63	23.00	8000
1994-05-12	23.00	23.00	23.00	23.00	11000
1994-05-13	23.00	23.13	22.88	23.13	7700
1994-05-16	23.13	23.25	23.00	23.13	7400
1994-05-17	23.13	23.13	22.88	22.88	9700
1994-05-18	23.00	23.88	22.88	23.88	8000
1994-05-19	23.88	24.13	23.88	24.00	12000
1994-05-20	24.25	24.63	24.25	24.50	9600
1994-05-23	24.25	24.25	23.75	23.75	8000
1994-05-24	23.63	24.25	23.63	24.25	26300
1994-05-25	24.13	24.25	24.13	24.13	4700
1994-05-26	24.38	25.63	24.13	25.63	18500
1994-05-27	25.50	25.50	25.13	25.13	2000
1994-05-31	25.00	25.38	24.88	25.13	13300
1994-06-01	25.00	25.13	24.75	25.13	12300
1994-06-02	25.25	25.25	25.00	25.13	8800
1994-06-03	25.13	27.50	25.13	27.13	67700
1994-06-06	27.38	28.00	26.75	27.63	41400
1994-06-07	27.50	27.50	26.88	27.00	21000
1994-06-08	26.88	26.88	26.63	26.63	11400
1994-06-09	26.63	27.25	26.63	27.25	6700
1994-06-10	27.38	29.00	27.38	28.13	29800
1994-06-13	28.13	28.25	27.88	28.25	20400
1994-06-14	28.25	28.50	27.75	28.50	28700
1994-06-15	28.38	28.75	28.38	28.38	18100
1994-06-16	28.25	28.38	27.50	27.75	26100
1994-06-17	28.00	28.00	27.50	27.50	18800
1994-06-20	27.25	27.25	26.50	26.50	21000
1994-06-21	26.50	26.63	25.50	25.63	59900
1994-06-22	25.75	26.50	25.63	26.50	9400
1994-06-23	26.50	26.50	26.25	26.25	1100
1994-06-24	26.00	26.13	25.75	26.00	15200
1994-06-27	26.00	26.00	25.75	26.00	4500
1994-06-28	26.13	26.13	25.50	25.63	3400
1994-06-29	25.69	26.38	25.69	26.38	13300
1994-06-30	26.13	26.63	25.75	26.63	12100
1994-07-01	26.50	26.75	26.38	26.75	5000
1994-07-05	27.00	27.00	26.63	26.88	12000
1994-07-06	26.75	27.50	26.75	27.25	9400
1994-07-07	27.13	27.63	27.13	27.63	28300
1994-07-08	27.50	27.88	27.50	27.75	31400
1994-07-11	27.63	28.00	27.50	28.00	14700
1994-07-12	27.88	28.25	27.38	27.50	13000
1994-07-13	27.75	28.38	27.63	28.13	9800
1994-07-14	28.13	29.25	28.13	29.00	28300
1994-07-15	28.75	29.25	28.63	28.88	21000
1994-07-18	28.88	28.88	27.75	27.88	20500
1994-07-19	27.75	27.75	27.38	27.50	17900
1994-07-20	27.50	27.63	27.25	27.63	12600
1994-07-21	27.38	27.75	27.25	27.75	3600
1994-07-22	27.88	28.00	27.50	27.63	13000
1994-07-25	27.75	28.13	27.63	28.13	10100
1994-07-26	28.00	28.50	28.00	28.25	16700
1994-07-27	28.13	28.25	28.00	28.13	4800
1994-07-28	28.38	28.50	28.25	28.38	9600
1994-07-29	28.50	28.63	28.25	28.50	50600
1994-08-01	28.38	28.88	28.38	28.88	5000
1994-08-02	29.00	29.00	28.38	28.38	45900
1994-08-03	28.25	28.38	28.13	28.13	15100
1994-08-04	28.25	28.63	28.00	28.13	32400
1994-08-05	28.38	28.63	28.00	28.38	92300
1994-08-08	28.38	29.00	28.38	29.00	24900
1994-08-09	29.00	29.00	28.75	28.75	23100
1994-08-10	28.88	29.00	28.50	28.88	13900
1994-08-11	28.88	29.25	28.75	29.25	19700
1994-08-12	29.25	29.75	29.25	29.25	13200
1994-08-15	29.25	30.00	29.00	29.75	29600
1994-08-16	29.75	29.88	29.50	29.63	11900
1994-08-17	29.50	29.75	29.25	29.50	8400
1994-08-18	29.38	29.38	29.00	29.25	17400
1994-08-19	29.13	29.63	29.13	29.50	8300
1994-08-22	29.75	29.75	29.38	29.63	8400
1994-08-23	29.75	29.75	29.13	29.25	5800
1994-08-24	29.00	29.25	29.00	29.13	5500
1994-08-25	29.38	29.63	28.75	29.00	15200
1994-08-26	29.13	29.38	29.00	29.25	7300
1994-08-29	29.38	29.63	29.13	29.13	7600
1994-08-30	29.13	29.13	29.00	29.13	2200
1994-08-31	29.13	29.25	29.00	29.13	6200
1994-09-01	29.00	29.13	28.75	29.00	9300
1994-09-02	28.75	28.88	28.63	28.63	6200
1994-09-06	28.88	29.38	28.75	29.38	5600
1994-09-07	29.38	29.50	29.25	29.38	14200
1994-09-08	29.38	29.63	29.13	29.50	22100
1994-09-09	29.38	29.38	28.63	28.63	6000
1994-09-12	28.50	29.25	28.38	29.00	13300
1994-09-13	29.25	29.25	29.00	29.25	4500
1994-09-14	29.50	29.50	29.00	29.25	18200
1994-09-15	29.25	29.88	29.13	29.88	32100
1994-09-16	29.88	29.88	29.00	29.25	56000
1994-09-19	29.50	29.63	29.38	29.50	9300
1994-09-20	29.38	29.38	29.00	29.13	6100
1994-09-21	29.00	29.13	29.00	29.00	2500
1994-09-22	29.00	29.00	28.38	28.50	49000
1994-09-23	28.50	28.50	28.25	28.50	11800
1994-09-26	28.38	28.88	28.38	28.88	12700
1994-09-27	28.75	29.00	28.75	28.88	10900
1994-09-28	29.00	29.63	29.00	29.50	17600
1994-09-29	29.50	29.50	29.38	29.38	35700
1994-09-30	29.38	29.75	29.25	29.75	92700
1994-10-03	29.50	29.50	29.38	29.38	8100
1994-10-04	29.25	29.50	29.25	29.38	7500
1994-10-05	29.13	29.13	28.38	28.38	7700
1994-10-06	28.25	28.50	28.13	28.25	7700
1994-10-07	28.25	28.25	27.75	28.13	11600
1994-10-10	28.38	28.63	28.25	28.63	29500
1994-10-11	28.75	29.50	28.63	28.88	20200
1994-10-12	28.88	28.88	28.25	28.63	19400
1994-10-13	28.50	28.75	28.50	28.63	19300
1994-10-14	28.63	28.63	28.50	28.63	5300
1994-10-17	28.50	28.50	28.25	28.38	5800
1994-10-18	28.13	28.25	27.50	27.50	17100
1994-10-19	27.75	28.63	27.13	28.63	27500
1994-10-20	28.50	29.00	28.25	28.63	75800
1994-10-21	28.63	29.00	28.38	28.75	67600
1994-10-24	28.88	28.88	28.38	28.38	3000
1994-10-25	28.13	28.25	27.88	28.25	9000
1994-10-26	28.00	28.13	27.88	27.88	3700
1994-10-27	28.00	28.25	28.00	28.25	3100
1994-10-28	28.13	28.50	27.88	28.50	12700
1994-10-31	28.75	29.00	28.38	28.38	17600
1994-11-01	28.25	29.00	28.13	29.00	70900
1994-11-02	28.75	29.25	28.75	28.88	37500
1994-11-03	28.88	28.88	28.75	28.75	9400
1994-11-04	28.75	29.00	28.25	28.25	15000
1994-11-07	28.25	28.25	28.00	28.00	18000
1994-11-08	28.00	28.38	27.50	27.88	27200
1994-11-09	27.88	27.88	27.63	27.75	8100
1994-11-10	28.00	28.38	27.88	28.13	19900
1994-11-11	27.88	28.00	27.75	27.75	3100
1994-11-14	27.88	28.13	27.88	28.00	9400
1994-11-15	28.25	28.25	27.50	27.75	41700
1994-11-16	28.00	28.13	27.63	28.13	43900
1994-11-17	28.00	28.88	27.88	28.88	66900
1994-11-18	28.88	29.38	28.88	29.00	33400
1994-11-21	29.00	30.25	29.00	29.88	52100
1994-11-22	29.50	29.50	28.50	28.75	52600
1994-11-23	28.88	28.88	28.38	28.88	20100
1994-11-25	29.00	29.00	28.88	28.88	5100
1994-11-28	29.00	29.25	28.88	29.13	98400
1994-11-29	29.13	29.13	28.88	29.00	12800
1994-11-30	29.13	29.13	28.88	29.13	38300
1994-12-01	29.00	29.13	29.00	29.00	6400
1994-12-02	29.00	29.13	28.75	29.13	19600
1994-12-05	29.13	29.13	28.63	28.75	22300
1994-12-06	28.75	28.88	28.50	28.88	14600
1994-12-07	29.00	29.00	28.00	28.00	18500
1994-12-08	28.25	28.63	27.88	28.63	19900
1994-12-09	28.63	28.63	28.25	28.38	6800
1994-12-12	28.13	28.75	27.81	28.50	8900
1994-12-13	29.25	29.25	28.75	28.75	21600
1994-12-14	28.63	29.00	28.63	28.88	27800
1994-12-15	28.75	29.25	28.75	29.25	18900
1994-12-16	29.00	29.25	28.50	28.63	43900
1994-12-19	28.50	28.75	28.00	28.38	13600
1994-12-20	28.50	28.63	28.13	28.63	18400
1994-12-21	28.50	29.00	28.50	29.00	21600
1994-12-22	28.75	29.00	28.75	29.00	18600
1994-12-23	28.25	28.88	28.25	28.88	20000
1994-12-27	29.00	29.00	28.75	29.00	21800
1994-12-28	29.00	29.00	28.75	28.75	8100
1994-12-29	28.75	28.75	28.25	28.50	8300
1994-12-30	28.50	28.63	28.38	28.38	15900
1995-01-03	28.50	28.75	27.75	27.75	19000
1995-01-04	27.75	28.13	27.75	27.88	19900
1995-01-05	27.63	27.88	27.50	27.50	27900
1995-01-06	27.50	28.13	27.50	28.00	7700
1995-01-09	28.25	28.25	27.50	27.63	14100
1995-01-10	27.50	27.75	27.38	27.75	15800
1995-01-11	28.00	28.13	27.63	27.63	4800
1995-01-12	27.75	28.00	27.63	28.00	10500
1995-01-13	27.88	28.00	27.63	27.63	7500
1995-01-16	27.88	27.88	27.25	27.50	86700
1995-01-17	27.63	27.88	27.25	27.63	22100
1995-01-18	27.50	27.75	27.25	27.50	23200
1995-01-19	27.63	27.75	27.50	27.50	25300
1995-01-20	27.50	27.75	27.50	27.63	14400
1995-01-23	28.00	28.38	27.88	28.00	16800
1995-01-24	28.25	28.25	27.75	27.75	19000
1995-01-25	27.88	28.25	27.88	28.00	9600
1995-01-26	27.88	28.50	27.75	28.50	29700
1995-01-27	28.13	28.63	27.88	27.88	43800
1995-01-30	27.88	28.38	27.50	27.88	31200
1995-01-31	28.13	28.13	27.63	28.00	13500
1995-02-01	27.88	28.13	27.88	28.00	42300
1995-02-02	28.00	28.25	28.00	28.00	17500
1995-02-03	27.88	28.75	27.75	28.75	32100
1995-02-06	28.75	30.00	28.63	29.75	73500
1995-02-07	30.00	30.00	29.50	29.63	67600
1995-02-08	29.75	29.88	29.63	29.75	34200
1995-02-09	29.63	29.88	29.63	29.75	39300
1995-02-10	29.88	29.88	29.63	29.88	55000
1995-02-13	30.00	30.25	29.88	30.25	93300
1995-02-14	30.50	30.50	29.25	29.50	39300
1995-02-15	29.38	29.75	29.13	29.75	16900
1995-02-16	29.88	29.88	29.38	29.63	27100
1995-02-17	29.25	29.50	28.75	28.88	40900
1995-02-21	29.00	29.38	29.00	29.25	32800
1995-02-22	29.13	29.38	29.00	29.13	26500
1995-02-23	29.50	30.75	29.50	30.63	62300
1995-02-24	30.88	32.38	30.75	32.00	63700
1995-02-27	32.00	33.63	32.00	32.50	54500
1995-02-28	32.50	32.50	31.38	31.50	29400
1995-03-01	31.38	31.50	31.00	31.00	20200
1995-03-02	31.00	31.25	30.88	31.13	18100
1995-03-03	31.38	31.50	31.25	31.38	19400
1995-03-06	31.38	31.38	30.88	31.00	8000
1995-03-07	30.88	31.25	30.63	31.25	19400
1995-03-08	31.50	32.50	31.38	32.50	13300
1995-03-09	32.50	32.75	32.50	32.63	25100
1995-03-10	32.38	32.38	31.75	31.75	9600
1995-03-13	32.00	32.00	31.63	32.00	14000
1995-03-14	32.00	32.25	31.75	32.00	22300
1995-03-15	32.00	32.13	31.88	32.13	12500
1995-03-16	32.00	32.25	32.00	32.25	44200
1995-03-17	32.00	32.25	31.88	32.25	18500
1995-03-20	32.25	32.25	32.00	32.00	10400
1995-03-21	32.00	32.25	32.00	32.13	28200
1995-03-22	32.13	32.13	31.75	31.75	24500
1995-03-23	31.75	31.75	30.88	31.00	30300
1995-03-24	31.13	31.25	30.75	31.25	29200
1995-03-27	31.00	31.13	30.50	30.50	20000
1995-03-28	30.75	30.75	30.00	30.63	69100
1995-03-29	30.75	31.63	30.75	31.13	24800
1995-03-30	31.25	31.25	30.88	31.00	8400
1995-03-31	31.00	32.38	31.00	32.25	18500
1995-04-03	32.00	32.13	31.88	31.88	16600
1995-04-04	32.00	32.00	31.75	31.88	9700
1995-04-05	31.75	32.00	31.75	32.00	10500
1995-04-06	32.00	32.13	31.63	32.13	14800
1995-04-07	32.13	32.13	31.63	31.75	22700
1995-04-10	31.75	33.00	31.75	32.25	45400
1995-04-11	32.25	32.50	31.13	31.13	19800
1995-04-12	31.00	31.13	30.75	31.13	16700
1995-04-13	31.25	31.75	31.25	31.75	10900
1995-04-17	31.88	32.00	31.63	31.88	38000
1995-04-18	32.00	32.00	31.88	32.00	15200
1995-04-19	31.88	32.13	31.88	32.00	18000
1995-04-20	32.13	32.13	31.75	31.75	15400
1995-04-21	31.63	31.75	31.13	31.13	7600
1995-04-24	31.00	31.13	30.75	31.13	6500
1995-04-25	31.00	31.25	31.00	31.00	5800
1995-04-26	30.88	31.50	30.88	31.25	6900
1995-04-27	31.25	32.13	31.25	32.13	8900
1995-04-28	32.38	32.63	32.13	32.50	53700
1995-05-01	32.38	32.63	32.38	32.50	12200
1995-05-02	32.38	33.00	32.38	33.00	12700
1995-05-03	32.75	33.13	32.63	33.13	7500
1995-05-04	33.00	33.00	32.13	32.13	25200
1995-05-05	32.38	33.25	31.88	33.25	20700
1995-05-08	33.00	33.00	32.75	32.75	9100
1995-05-09	32.63	32.75	32.13	32.13	6500
1995-05-10	32.00	32.25	31.75	32.00	8000
1995-05-11	32.13	32.13	31.75	32.13	6400
1995-05-12	31.63	32.13	31.50	31.75	22300
1995-05-15	31.50	31.75	31.50	31.63	8500
1995-05-16	31.50	31.75	31.50	31.75	6600
1995-05-17	31.75	32.00	31.25	32.00	11000
1995-05-18	32.13	32.25	32.13	32.25	7100
1995-05-19	32.13	32.75	32.13	32.75	8900
1995-05-22	32.38	33.50	32.38	33.50	19200
1995-05-23	33.25	33.25	32.88	33.00	8100
1995-05-24	33.00	33.00	32.38	32.63	9900
1995-05-25	32.50	32.50	32.00	32.38	6200
1995-05-26	32.13	32.13	31.75	31.88	15300
1995-05-30	32.13	32.25	31.88	32.25	10200
1995-05-31	32.25	32.50	32.25	32.25	12900
1995-06-01	32.25	32.25	31.75	31.75	6200
1995-06-02	31.75	32.13	31.75	32.13	4900
1995-06-05	32.00	32.25	32.00	32.00	4500
1995-06-06	32.00	32.13	31.88	32.00	12100
1995-06-07	32.00	32.00	31.88	32.00	12000
1995-06-08	32.00	32.13	31.75	31.75	7500
1995-06-09	31.88	31.88	31.75	31.88	3400
1995-06-12	31.75	31.75	31.50	31.50	5500
1995-06-13	31.50	31.88	31.50	31.50	13900
1995-06-14	31.50	31.75	31.13	31.50	16500
1995-06-15	31.50	31.63	31.13	31.63	13100
1995-06-16	31.75	33.25	31.75	32.88	28900
1995-06-19	32.88	32.88	31.88	32.63	24500
1995-06-20	32.38	32.88	32.38	32.75	10900
1995-06-21	32.50	32.88	32.50	32.88	28300
1995-06-22	32.88	32.88	32.25	32.75	7800
1995-06-23	32.75	32.75	32.50	32.63	7100
1995-06-26	32.75	32.88	32.25	32.38	11100
1995-06-27	32.75	32.88	32.25	32.75	27700
1995-06-28	32.75	32.88	32.50	32.63	14900
1995-06-29	32.88	32.88	32.50	32.75	25500
1995-06-30	32.63	32.63	31.25	31.25	37700
1995-07-03	31.38	32.75	31.38	32.75	47100
1995-07-05	32.75	33.00	32.13	32.25	24600
1995-07-06	32.25	32.75	32.13	32.75	6100
1995-07-07	32.63	32.75	32.25	32.25	8600
1995-07-10	32.13	32.50	32.13	32.25	17800
1995-07-11	32.13	32.38	32.00	32.00	7800
1995-07-12	31.88	32.25	31.63	32.00	7600
1995-07-13	32.13	32.63	32.13	32.50	23200
1995-07-14	32.63	32.75	32.38	32.75	11600
1995-07-17	32.50	32.50	32.25	32.50	22500
1995-07-18	32.38	32.38	32.00	32.00	13800
1995-07-19	32.00	32.13	31.25	31.25	14200
1995-07-20	31.25	31.75	31.13	31.63	22100
1995-07-21	31.63	32.00	31.63	32.00	14800
1995-07-24	32.00	32.00	31.50	31.63	11400
1995-07-25	31.75	31.88	31.50	31.63	19300
1995-07-26	31.88	32.00	31.88	31.88	19600
1995-07-27	31.63	31.88	31.63	31.75	13900
1995-07-28	31.63	32.00	31.63	32.00	21800
1995-07-31	32.13	34.63	31.88	34.00	138600
1995-08-01	34.25	34.25	33.50	33.75	38000
1995-08-02	33.88	34.38	33.50	33.63	51900
1995-08-03	33.88	33.88	33.38	33.38	14300
1995-08-04	33.75	34.00	33.75	34.00	23100
1995-08-07	34.00	34.88	34.00	34.50	30100
1995-08-08	34.88	35.00	34.75	34.88	21400
1995-08-09	35.00	35.00	34.63	34.88	20300
1995-08-10	34.88	35.00	34.50	34.75	22200
1995-08-11	34.75	34.75	34.25	34.25	8400
1995-08-14	34.50	34.88	34.38	34.88	7100
1995-08-15	34.88	35.38	34.50	35.00	31700
1995-08-16	35.00	37.00	35.00	36.38	33200
1995-08-17	36.38	37.38	36.38	37.13	45500
1995-08-18	37.50	37.50	37.00	37.00	9900
1995-08-21	37.50	38.38	36.13	36.13	113100
1995-08-22	36.13	37.13	36.00	36.88	27200
1995-08-23	37.38	38.13	37.13	37.38	27200
1995-08-24	37.63	37.75	37.00	37.00	20800
1995-08-25	37.13	37.50	37.13	37.13	12500
1995-08-28	37.13	37.13	36.63	36.88	17100
1995-08-29	36.63	37.00	36.50	36.75	21100
1995-08-30	36.38	36.88	35.50	35.50	29300
1995-08-31	35.25	36.38	35.25	36.00	24200
1995-09-01	36.13	36.38	35.88	36.13	17000
1995-09-05	36.00	36.00	35.50	35.75	10300
1995-09-06	35.50	35.50	35.13	35.25	8100
1995-09-07	35.25	35.38	35.13	35.25	15500
1995-09-08	35.38	35.75	35.38	35.63	10500
1995-09-11	35.75	35.88	35.50	35.75	18900
1995-09-12	35.88	36.50	35.88	36.00	25800
1995-09-13	36.25	36.75	36.00	36.00	24600
1995-09-14	36.13	36.13	35.75	35.88	16400
1995-09-15	37.00	37.00	35.75	36.00	34900
1995-09-18	35.88	35.88	35.38	35.38	26300
1995-09-19	35.38	35.50	35.25	35.38	16000
1995-09-20	35.38	35.75	35.25	35.25	5700
1995-09-21	35.13	35.88	35.13	35.88	12300
1995-09-22	35.75	35.75	35.13	35.50	6500
1995-09-25	35.75	35.88	35.50	35.63	14600
1995-09-26	36.00	36.00	35.25	35.63	16800
1995-09-27	35.50	35.63	34.88	34.88	7300
1995-09-28	35.00	35.00	34.63	34.63	4000
1995-09-29	34.63	35.75	34.50	35.75	9100
1995-10-02	35.38	35.50	35.00	35.00	6800
1995-10-03	35.00	35.00	34.00	34.13	12200
1995-10-04	34.13	34.25	33.50	34.00	12200
1995-10-05	34.50	34.50	33.50	34.00	17500
1995-10-06	34.00	34.00	33.75	33.75	3300
1995-10-09	33.50	33.50	32.75	33.00	24500
1995-10-10	32.63	33.00	32.63	33.00	14700
1995-10-11	33.00	33.13	32.38	32.38	25400
1995-10-12	32.13	32.75	32.13	32.25	18400
1995-10-13	32.00	32.88	32.00	32.13	34800
1995-10-16	31.13	31.63	30.75	31.63	44700
1995-10-17	31.75	32.00	31.75	31.75	20500
1995-10-18	32.00	32.00	31.63	32.00	15900
1995-10-19	32.00	32.13	31.50	31.50	8000
1995-10-20	32.00	32.00	31.00	31.38	17100
1995-10-23	31.00	31.13	30.63	30.88	12900
1995-10-24	30.63	30.63	29.13	29.75	53500
1995-10-25	30.00	30.50	29.25	29.38	35900
1995-10-26	29.13	29.25	28.63	29.13	38700
1995-10-27	28.88	28.88	27.75	28.00	38900
1995-10-30	28.25	29.38	28.25	28.75	26300
1995-10-31	28.75	28.75	27.75	27.75	51600
1995-11-01	27.75	28.63	27.75	28.50	48500
1995-11-02	28.75	30.38	28.63	30.38	125200
1995-11-03	30.00	31.13	29.88	29.88	30300
1995-11-06	29.75	30.25	29.75	30.00	7700
1995-11-07	30.13	30.88	30.13	30.88	37500
1995-11-08	30.88	32.00	30.88	31.63	58300
1995-11-09	31.88	31.88	31.50	31.63	29400
1995-11-10	31.50	31.75	31.25	31.38	23200
1995-11-13	31.25	31.38	30.88	31.13	36300
1995-11-14	31.25	31.63	31.13	31.13	32000
1995-11-15	31.00	31.13	30.63	30.63	29700
1995-11-16	30.75	31.75	30.63	31.75	17600
1995-11-17	31.88	32.00	31.13	31.13	8600
1995-11-20	31.25	31.63	30.88	31.13	15100
1995-11-21	31.00	31.38	31.00	31.38	12700
1995-11-22	32.00	32.88	31.63	31.75	25600
1995-11-24	31.63	31.88	31.50	31.50	7000
1995-11-27	31.63	31.88	30.75	30.88	12800
1995-11-28	30.50	31.00	30.13	30.50	58600
1995-11-29	30.50	30.63	30.25	30.50	26300
1995-11-30	30.50	30.75	30.13	30.50	16100
1995-12-01	30.50	30.75	30.25	30.50	35900
1995-12-04	30.50	30.88	30.38	30.50	30500
1995-12-05	30.38	30.75	30.38	30.75	9600
1995-12-06	30.75	30.75	30.00	30.75	20300
1995-12-07	30.75	31.25	30.63	31.00	22500
1995-12-08	31.00	31.13	30.75	31.00	24100
1995-12-11	31.25	31.25	30.63	30.63	24300
1995-12-12	30.63	30.75	30.50	30.50	12000
1995-12-13	30.38	30.63	30.00	30.50	25000
1995-12-14	30.38	30.63	29.88	30.00	63700
1995-12-15	29.25	30.00	29.25	30.00	48100
1995-12-18	29.75	30.00	29.75	29.75	13600
1995-12-19	29.63	29.88	29.63	29.63	30600
1995-12-20	29.50	29.63	29.13	29.63	40600
1995-12-21	29.38	30.25	29.13	30.00	39400
1995-12-22	30.00	30.25	29.88	29.88	16100
1995-12-26	30.13	30.25	29.38	29.38	14700
1995-12-27	29.75	30.25	29.75	30.25	29400
1995-12-28	30.25	30.25	29.88	30.13	37000
1995-12-29	30.13	30.38	29.88	30.38	66500
1996-01-02	30.88	31.63	30.88	31.25	29100
1996-01-03	31.50	32.25	31.38	32.25	25900
1996-01-04	32.25	32.38	31.50	31.63	16200
1996-01-05	31.88	31.88	30.75	30.88	26900
1996-01-08	31.00	31.38	31.00	31.38	11300
1996-01-09	31.63	31.63	30.63	31.00	25600
1996-01-10	30.75	31.13	30.63	31.00	13300
1996-01-11	30.88	31.63	30.88	31.63	28600
1996-01-12	31.88	31.88	31.00	31.25	10000
1996-01-15	31.38	31.38	31.13	31.25	4400
1996-01-16	31.00	31.38	30.50	30.50	26600
1996-01-17	30.75	31.00	30.50	30.88	18200
1996-01-18	30.75	30.88	30.38	30.88	18600
1996-01-19	30.88	30.88	30.38	30.63	10200
1996-01-22	30.38	30.75	30.13	30.63	15800
1996-01-23	30.75	30.75	29.88	30.25	28800
1996-01-24	30.38	31.13	30.38	30.63	32000
1996-01-25	30.38	30.75	30.25	30.75	23500
1996-01-26	30.63	31.00	30.25	30.88	12000
1996-01-29	30.88	31.25	30.13	31.25	18300
1996-01-30	31.50	32.13	31.50	32.13	13400
1996-01-31	32.25	33.75	32.25	33.38	52300
1996-02-01	34.25	34.88	33.50	34.75	185200
1996-02-02	35.13	35.50	34.88	34.88	65800
1996-02-05	35.13	35.13	34.00	34.25	68000
1996-02-06	34.00	34.63	34.00	34.38	23100
1996-02-07	34.63	35.00	34.38	35.00	118300
1996-02-08	35.00	35.50	34.75	35.50	48800
1996-02-09	35.38	36.00	35.13	36.00	24600
1996-02-12	35.75	36.88	35.63	36.88	45500
1996-02-13	36.75	37.38	36.75	36.88	27600
1996-02-14	37.13	37.63	37.13	37.13	72400
1996-02-15	37.13	37.25	36.75	36.75	31700
1996-02-16	36.88	36.88	36.00	36.25	27600
1996-02-20	36.13	36.13	35.50	35.50	17200
1996-02-21	35.75	35.75	34.63	35.38	75400
1996-02-22	35.38	36.00	35.00	35.88	25900
1996-02-23	36.13	36.25	35.50	36.00	16300
1996-02-26	36.00	37.38	36.00	37.00	80800
1996-02-27	37.50	38.00	37.38	37.50	29300
1996-02-28	37.50	38.00	37.50	37.50	49200
1996-02-29	37.38	37.50	37.38	37.38	21100
1996-03-01	37.63	37.75	37.50	37.50	16600
1996-03-04	37.75	38.63	37.50	38.50	36500
1996-03-05	38.50	38.63	37.88	37.88	7500
1996-03-06	37.75	37.75	37.50	37.63	26700
1996-03-07	37.50	37.75	37.25	37.75	48000
1996-03-08	37.25	37.25	36.38	36.38	58100
1996-03-11	36.00	37.38	35.88	37.38	40700
1996-03-12	37.13	37.38	37.00	37.25	215100
1996-03-13	37.13	37.88	37.13	37.63	29400
1996-03-14	37.88	37.88	37.63	37.88	13500
1996-03-15	37.50	37.50	37.00	37.38	23600
1996-03-18	37.63	38.38	37.50	38.13	34500
1996-03-19	38.75	39.00	38.38	39.00	95100
1996-03-20	38.75	39.00	38.75	39.00	68500
1996-03-21	38.75	38.88	38.25	38.25	24000
1996-03-22	38.25	39.00	38.13	38.63	104500
1996-03-25	38.88	39.38	38.88	39.25	102600
1996-03-26	39.25	39.25	37.50	37.75	99500
1996-03-27	37.75	38.50	37.75	38.38	29700
1996-03-28	38.38	38.38	37.38	37.38	26900
1996-03-29	37.50	38.75	37.50	38.75	46300
1996-04-01	38.50	39.38	38.50	39.00	24800
1996-04-02	38.88	39.50	38.63	38.63	29000
1996-04-03	38.38	38.38	37.75	38.00	17900
1996-04-04	38.13	39.00	38.13	39.00	14500
1996-04-08	38.63	38.63	37.00	37.13	24500
1996-04-09	37.25	37.75	37.25	37.75	37300
1996-04-10	37.75	38.13	37.75	37.75	8800
1996-04-11	37.75	38.38	37.63	38.25	59500
1996-04-12	38.25	39.00	38.25	38.75	51400
1996-04-15	38.50	39.00	38.50	39.00	71200
1996-04-16	39.25	39.50	38.63	39.25	56900
1996-04-17	39.25	39.25	38.25	38.38	24000
1996-04-18	38.50	38.88	38.50	38.63	13000
1996-04-19	38.88	38.88	38.50	38.88	14400
1996-04-22	38.88	38.88	37.88	38.00	44400
1996-04-23	37.75	37.88	36.25	37.00	38500
1996-04-24	37.00	37.00	36.63	36.88	12800
1996-04-25	36.75	38.00	36.63	37.75	25900
1996-04-26	38.00	38.63	38.00	38.63	50100
1996-04-29	38.63	38.63	38.38	38.38	36100
1996-04-30	38.88	38.88	38.50	38.50	13600
1996-05-01	38.50	39.00	38.50	38.50	13000
1996-05-02	38.50	38.50	38.38	38.50	13700
1996-05-03	38.63	38.63	38.25	38.25	18800
1996-05-06	38.25	38.38	37.88	38.00	27600
1996-05-07	38.00	38.13	37.63	37.63	8700
1996-05-08	37.63	37.63	37.25	37.38	16500
1996-05-09	37.63	38.13	37.38	37.75	37900
1996-05-10	37.75	38.00	37.75	37.75	15900
1996-05-13	38.00	39.00	38.00	39.00	14600
1996-05-14	39.00	39.00	38.63	38.75	29900
1996-05-15	39.00	39.13	38.63	38.63	23100
1996-05-16	38.25	38.38	38.25	38.25	6200
1996-05-17	38.25	38.75	38.25	38.50	14300
1996-05-20	38.50	38.50	37.50	37.75	38100
1996-05-21	38.00	38.00	37.38	37.38	7100
1996-05-22	37.25	37.25	36.88	37.00	14300
1996-05-23	37.00	37.00	36.25	36.38	15800
1996-05-24	36.50	37.25	36.25	37.00	23700
1996-05-28	37.25	37.25	36.88	36.88	9800
1996-05-29	36.50	36.88	36.50	36.63	18000
1996-05-30	36.50	37.88	36.38	37.88	20700
1996-05-31	38.00	38.25	37.50	37.50	32600
1996-06-03	37.50	37.50	36.88	36.88	30000
1996-06-04	37.00	37.25	37.00	37.13	28700
1996-06-05	36.88	37.25	36.75	37.13	61900
1996-06-06	37.13	37.50	37.00	37.25	10800
1996-06-07	37.00	37.00	36.38	36.75	34200
1996-06-10	36.75	36.75	35.88	36.13	40600
1996-06-11	35.88	35.88	35.50	35.50	28300
1996-06-12	35.38	35.50	35.00	35.25	29700
1996-06-13	35.25	35.38	34.88	35.25	22900
1996-06-14	35.38	35.38	34.88	34.88	20700
1996-06-17	35.00	35.13	34.75	35.13	14800
1996-06-18	35.00	36.00	35.00	36.00	16300
1996-06-19	36.25	36.25	35.25	35.25	26300
1996-06-20	35.25	35.88	34.88	35.88	13300
1996-06-21	35.50	35.50	35.00	35.38	85000
1996-06-24	35.25	35.88	35.13	35.75	74000
1996-06-25	35.63	36.13	35.50	35.50	21500
1996-06-26	35.50	35.75	35.38	35.38	25300
1996-06-27	35.38	35.75	35.38	35.75	22500
1996-06-28	36.00	37.38	36.00	37.25	59800
1996-07-01	37.25	37.25	36.63	36.63	19400
1996-07-02	36.88	37.50	36.75	37.00	19600
1996-07-03	37.00	37.00	36.50	36.75	21400
1996-07-05	36.75	36.75	36.50	36.50	900
1996-07-08	36.50	37.00	36.50	37.00	10100
1996-07-09	36.75	37.00	36.63	37.00	20200
1996-07-10	37.25	37.25	36.75	36.75	28700
1996-07-11	36.50	36.50	35.38	35.63	35000
1996-07-12	35.88	36.13	35.75	36.00	27600
1996-07-15	36.00	36.00	35.38	35.50	16400
1996-07-16	35.88	36.00	32.75	33.88	55500
1996-07-17	34.38	35.50	34.38	35.13	62100
1996-07-18	35.13	35.88	35.13	35.38	26400
1996-07-19	35.25	35.38	35.00	35.38	3200
1996-07-22	35.25	35.25	33.75	33.75	49900
1996-07-23	33.88	33.88	32.13	32.13	39100
1996-07-24	30.75	31.00	30.13	30.13	59000
1996-07-25	30.13	30.25	29.00	29.25	61500
1996-07-26	29.13	29.25	28.25	28.63	136000
1996-07-29	28.88	28.88	27.75	28.00	108500
1996-07-30	28.00	28.75	27.88	28.75	128600
1996-07-31	28.75	28.88	28.38	28.63	72300
1996-08-01	28.63	28.63	27.63	28.25	160300
1996-08-02	28.25	28.88	28.13	28.88	137600
1996-08-05	29.50	32.00	29.50	31.00	55400
1996-08-06	31.00	32.50	31.00	31.88	91200
1996-08-07	31.88	32.13	30.88	31.13	45500
1996-08-08	31.50	31.63	31.25	31.25	38500
1996-08-09	31.50	31.50	30.88	31.00	19700
1996-08-12	31.25	31.44	31.00	31.25	63900
1996-08-13	30.88	31.25	30.63	30.88	41900
1996-08-14	31.00	31.25	30.75	30.88	32600
1996-08-15	30.63	31.13	30.63	31.13	10300
1996-08-16	30.88	31.13	30.75	30.88	40100
1996-08-19	31.00	31.00	30.50	30.88	34700
1996-08-20	30.75	31.25	30.63	30.88	22300
1996-08-21	31.00	31.00	30.75	31.00	27000
1996-08-22	31.00	31.13	30.75	31.13	12700
1996-08-23	31.25	31.25	31.13	31.13	5400
1996-08-26	31.00	31.88	30.88	31.88	23600
1996-08-27	31.88	31.88	30.50	30.75	33600
1996-08-28	30.75	31.63	30.75	31.63	19700
1996-08-29	31.63	31.88	31.25	31.25	15600
1996-08-30	31.13	31.25	31.00	31.13	3300
1996-09-03	32.00	32.75	31.63	31.88	58800
1996-09-04	32.13	32.50	32.13	32.38	66800
1996-09-05	32.38	32.63	32.25	32.38	70200
1996-09-06	32.38	32.50	32.13	32.38	40000
1996-09-09	32.50	32.88	32.25	32.75	27000
1996-09-10	33.00	33.25	32.75	33.13	53100
1996-09-11	32.88	33.00	32.00	32.00	34700
1996-09-12	32.25	32.38	31.88	32.13	26200
1996-09-13	32.63	32.75	31.88	32.00	45000
1996-09-16	31.75	32.13	31.63	32.13	19700
1996-09-17	32.13	32.13	31.38	31.50	30800
1996-09-18	31.38	32.25	31.38	32.25	20200
1996-09-19	32.38	32.75	32.00	32.00	25000
1996-09-20	31.63	32.38	31.63	32.38	31100
1996-09-23	32.25	32.25	32.00	32.13	27400
1996-09-24	32.00	32.50	32.00	32.50	27700
1996-09-25	32.50	32.75	32.50	32.63	29100
1996-09-26	32.75	32.75	31.75	31.88	12300
1996-09-27	31.75	32.13	31.75	32.00	18100
1996-09-30	32.00	32.38	31.50	31.50	47700
1996-10-01	31.25	31.63	30.88	31.63	61200
1996-10-02	31.88	32.00	31.50	31.88	23300
1996-10-03	31.88	31.88	30.38	30.63	53800
1996-10-04	30.63	31.00	30.13	31.00	47600
1996-10-07	31.25	31.63	31.00	31.38	31200
1996-10-08	31.63	31.88	31.50	31.75	27600
1996-10-09	31.88	31.88	31.13	31.88	39200
1996-10-10	31.88	32.63	31.88	32.00	43900
1996-10-11	32.38	32.50	31.88	31.88	24100
1996-10-14	32.00	32.13	30.75	31.00	33100
1996-10-15	31.25	31.63	30.88	31.00	30700
1996-10-16	30.88	31.13	30.38	30.63	36200
1996-10-17	30.88	31.25	30.63	30.88	76300
1996-10-18	31.25	31.38	30.63	30.63	32800
1996-10-21	30.63	31.00	30.38	31.00	30900
1996-10-22	31.00	31.00	30.38	30.50	30300
1996-10-23	30.38	30.75	30.00	30.25	20200
1996-10-24	30.50	31.00	30.50	30.75	19100
1996-10-25	30.63	30.75	30.25	30.50	13600
1996-10-28	30.75	30.75	30.38	30.38	12400
1996-10-29	30.38	30.63	29.88	29.88	37100
1996-10-30	29.63	29.63	29.38	29.50	123500
1996-10-31	29.50	29.88	29.38	29.75	61800
1996-11-01	30.00	31.25	30.00	30.63	59100
1996-11-04	31.00	31.00	30.00	30.13	37000
1996-11-05	30.38	31.00	29.75	30.00	43000
1996-11-06	29.75	30.25	29.63	29.63	46400
1996-11-07	29.50	29.88	29.50	29.75	23600
1996-11-08	29.75	29.88	29.63	29.88	34500
1996-11-11	29.75	30.50	29.75	30.00	14200
1996-11-12	30.00	30.00	29.50	29.88	31400
1996-11-13	30.13	30.38	29.75	30.00	23300
1996-11-14	29.75	30.25	29.63	30.00	17000
1996-11-15	29.75	30.00	29.50	29.88	38000
1996-11-18	29.50	30.13	29.50	29.88	18500
1996-11-19	29.63	30.13	29.63	30.00	28300
1996-11-20	30.25	31.75	30.13	31.38	44000
1996-11-21	31.63	31.75	30.75	31.00	52100
1996-11-22	31.00	31.50	30.88	31.25	46900
1996-11-25	31.50	31.63	30.88	31.25	33300
1996-11-26	30.88	31.25	30.63	31.00	40200
1996-11-27	31.50	31.63	31.13	31.38	22400
1996-11-29	31.63	31.88	31.63	31.75	8000
1996-12-02	31.50	32.25	31.50	31.88	19900
1996-12-03	31.88	32.00	31.13	31.38	50200
1996-12-04	31.00	31.38	30.75	31.25	19900
1996-12-05	31.50	31.88	31.38	31.50	4900
1996-12-06	31.25	31.25	30.38	30.38	20500
1996-12-09	30.38	30.88	30.25	30.38	61500
1996-12-10	30.38	30.63	30.00	30.50	26900
1996-12-11	30.25	30.38	29.88	30.13	33000
1996-12-12	29.88	30.38	29.75	30.13	12100
1996-12-13	29.88	30.13	29.63	30.13	18600
1996-12-16	30.25	30.25	30.00	30.00	14700
1996-12-17	29.75	30.25	29.75	30.00	31500
1996-12-18	30.00	30.63	30.00	30.50	18400
1996-12-19	30.50	31.25	30.50	31.13	22800
1996-12-20	31.13	32.00	31.00	31.88	21500
1996-12-23	31.75	31.88	31.38	31.38	50600
1996-12-24	31.25	31.25	31.13	31.13	16800
1996-12-26	30.88	30.88	30.50	30.50	16800
1996-12-27	30.63	30.88	30.38	30.88	15400
1996-12-30	30.63	30.88	30.63	30.88	16500
1996-12-31	30.75	30.75	29.88	30.25	54200
1997-01-02	30.00	30.13	29.38	29.50	53700
1997-01-03	29.63	30.38	29.63	29.75	32000
1997-01-06	30.00	30.50	30.00	30.50	16400
1997-01-07	30.75	30.88	29.63	29.63	74300
1997-01-08	29.63	30.50	29.50	30.50	155100
1997-01-09	30.13	30.38	29.88	30.25	99600
1997-01-10	29.88	30.13	29.75	30.13	46900
1997-01-13	30.25	30.63	30.13	30.63	31200
1997-01-14	30.50	31.00	30.50	31.00	42500
1997-01-15	30.88	31.38	30.50	31.13	95800
1997-01-16	31.38	31.38	31.00	31.00	20900
1997-01-17	31.00	32.00	31.00	31.38	24600
1997-01-20	31.75	31.88	31.25	31.88	43900
1997-01-21	31.63	31.63	31.25	31.63	34400
1997-01-22	31.25	31.75	31.00	31.50	47600
1997-01-23	31.38	31.63	31.38	31.38	71500
1997-01-24	31.38	31.50	31.13	31.38	84700
1997-01-27	31.25	31.38	30.88	31.25	26600
1997-01-28	31.50	31.75	31.13	31.50	27700
1997-01-29	31.50	31.63	31.25	31.50	67500
1997-01-30	31.38	31.88	31.38	31.63	44500
1997-01-31	31.88	31.88	30.88	31.50	92300
1997-02-03	31.25	31.63	31.00	31.50	85000
1997-02-04	31.25	31.50	30.75	31.25	51800
1997-02-05	31.00	31.13	30.63	30.88	85000
1997-02-06	30.63	30.63	30.13	30.38	41100
1997-02-07	30.38	30.50	30.00	30.00	55700
1997-02-10	30.13	30.38	30.00	30.38	20900
1997-02-11	30.50	31.13	30.50	30.63	20400
1997-02-12	30.38	30.88	30.38	30.75	25500
1997-02-13	30.75	31.50	30.75	31.50	58500
1997-02-14	31.50	31.75	31.13	31.50	30000
1997-02-18	31.63	31.75	31.13	31.25	52500
1997-02-19	31.13	31.38	31.00	31.00	12800
1997-02-20	31.00	31.38	30.88	31.00	24900
1997-02-21	30.75	31.13	30.63	30.63	24700
1997-02-24	30.88	30.88	30.25	30.38	34400
1997-02-25	30.63	30.63	29.75	30.00	62900
1997-02-26	29.88	30.00	29.75	29.75	66900
1997-02-27	29.75	30.13	29.75	30.13	52800
1997-02-28	30.25	30.25	29.88	30.00	14600
1997-03-03	30.13	30.88	30.13	30.88	23900
1997-03-04	31.13	31.25	30.88	31.00	40600
1997-03-05	31.25	31.25	31.00	31.00	27000
1997-03-06	31.00	31.25	31.00	31.13	18100
1997-03-07	31.25	31.50	31.00	31.38	11400
1997-03-10	32.25	32.50	31.88	32.00	138000
1997-03-11	32.25	32.50	32.00	32.50	57000
1997-03-12	32.38	32.75	32.13	32.50	31400
1997-03-13	32.50	32.63	31.75	31.75	34700
1997-03-14	31.63	31.63	31.13	31.38	23000
1997-03-17	31.25	31.38	30.88	31.00	20000
1997-03-18	31.25	31.38	30.88	30.88	35500
1997-03-19	30.75	31.00	30.38	30.50	12300
1997-03-20	30.63	30.88	30.50	30.63	14800
1997-03-21	30.38	30.50	30.25	30.50	26600
1997-03-24	30.50	30.75	30.25	30.25	40100
1997-03-25	30.25	30.25	29.88	30.13	14200
1997-03-26	30.00	30.00	29.50	29.88	29800
1997-03-27	29.88	29.88	29.38	29.50	37500
1997-03-31	29.75	29.75	28.38	28.38	38800
1997-04-01	28.50	28.63	28.38	28.63	13800
1997-04-02	28.50	28.75	28.38	28.50	82600
1997-04-03	28.63	28.88	28.63	28.75	67300
1997-04-04	28.75	28.88	28.63	28.88	34400
1997-04-07	29.00	29.63	29.00	29.63	30400
1997-04-08	29.63	30.13	29.63	30.00	30500
1997-04-09	29.88	30.00	29.50	29.75	41300
1997-04-10	29.63	29.63	29.00	29.13	34300
1997-04-11	29.00	29.00	28.63	28.88	14900
1997-04-14	28.63	28.75	28.50	28.75	45900
1997-04-15	28.63	29.50	28.63	29.13	75700
1997-04-16	29.25	30.50	29.25	30.00	66500
1997-04-17	30.00	30.25	29.63	30.13	95000
1997-04-18	30.38	30.75	30.00	30.75	74700
1997-04-21	30.63	30.75	30.13	30.38	23000
1997-04-22	30.38	30.50	30.25	30.38	42300
1997-04-23	30.00	30.25	30.00	30.25	45600
1997-04-24	30.13	30.25	29.88	30.13	14400
1997-04-25	30.38	30.38	29.50	29.50	8900
1997-04-28	29.63	29.75	29.00	29.25	35400
1997-04-29	29.38	29.38	29.00	29.13	24000
1997-04-30	29.13	29.63	29.13	29.50	37700
1997-05-01	29.38	30.00	29.38	30.00	28800
1997-05-02	30.00	30.88	29.88	30.50	65700
1997-05-05	30.88	31.00	30.63	30.88	19400
1997-05-06	30.50	30.63	30.25	30.25	19400
1997-05-07	30.25	30.69	30.25	30.38	28600
1997-05-08	30.13	30.50	29.88	30.06	43600
1997-05-09	30.06	30.75	30.06	30.25	24700
1997-05-12	30.25	30.38	30.00	30.13	26000
1997-05-13	30.00	30.00	29.75	29.88	35300
1997-05-14	30.13	30.19	29.88	29.88	87500
1997-05-15	30.13	30.25	29.88	30.19	10400
1997-05-16	30.25	30.25	29.63	29.88	28700
1997-05-19	30.13	30.25	30.00	30.06	236300
1997-05-20	30.00	30.00	29.63	29.63	99300
1997-05-21	29.88	30.00	29.63	29.94	23300
1997-05-22	29.81	30.00	29.63	29.88	24300
1997-05-23	30.00	30.50	30.00	30.50	15500
1997-05-27	30.38	30.63	30.13	30.44	34500
1997-05-28	30.38	30.50	30.00	30.38	17200
1997-05-29	30.38	30.81	30.38	30.81	20700
1997-05-30	30.63	30.75	30.13	30.56	48600
1997-06-02	30.75	31.00	30.13	30.75	47200
1997-06-03	30.75	31.50	30.75	31.25	34300
1997-06-04	31.00	31.44	30.88	31.25	23100
1997-06-05	31.38	31.75	31.31	31.38	55000
1997-06-06	31.38	31.75	31.38	31.50	31500
1997-06-09	31.50	32.75	31.50	32.63	86300
1997-06-10	32.63	33.25	32.50	32.63	140300
1997-06-11	32.63	33.25	32.56	33.00	92700
1997-06-12	33.00	33.38	32.88	33.25	34800
1997-06-13	33.25	33.25	33.00	33.19	36000
1997-06-16	33.19	33.25	32.75	33.00	45400
1997-06-17	33.00	33.63	33.00	33.44	38700
1997-06-18	33.81	34.00	33.63	33.94	33700
1997-06-19	34.25	34.50	34.06	34.44	37600
1997-06-20	33.63	34.19	33.63	33.75	54200
1997-06-23	34.00	34.50	34.00	34.19	16500
1997-06-24	34.13	34.88	34.13	34.44	63500
1997-06-25	34.50	35.25	34.00	34.00	80400
1997-06-26	34.00	34.75	34.00	34.75	63400
1997-06-27	34.75	35.13	34.75	35.13	48100
1997-06-30	35.00	40.00	34.50	40.00	139800
1997-07-01	39.13	39.13	36.00	36.06	150800
1997-07-02	36.06	36.63	36.06	36.06	23100
1997-07-03	36.06	36.75	36.06	36.75	31000
1997-07-07	36.50	37.00	36.13	36.19	26500
1997-07-08	36.44	36.75	36.44	36.63	56900
1997-07-09	36.88	37.00	36.25	36.50	42600
1997-07-10	36.25	36.94	36.25	36.63	54500
1997-07-11	36.63	37.00	36.56	36.69	14400
1997-07-14	36.63	37.13	36.50	36.75	27400
1997-07-15	36.75	36.75	36.38	36.63	120800
1997-07-16	36.88	37.25	36.75	37.13	40500
1997-07-17	37.00	37.00	36.50	36.69	23500
1997-07-18	36.50	36.88	36.00	36.13	46300
1997-07-21	36.13	36.63	35.75	36.50	68900
1997-07-22	36.50	36.75	36.38	36.50	15000
1997-07-23	36.63	36.88	36.50	36.75	18200
1997-07-24	36.50	36.75	36.31	36.63	6100
1997-07-25	36.75	36.88	36.25	36.50	12500
1997-07-28	36.25	36.25	35.50	36.06	30200
1997-07-29	36.00	36.00	35.63	35.75	24600
1997-07-30	35.38	36.25	35.38	36.06	62100
1997-07-31	36.00	36.00	35.13	35.50	71100
1997-08-01	35.38	35.63	35.00	35.38	42300
1997-08-04	35.13	35.75	35.13	35.44	54400
1997-08-05	35.44	36.25	35.38	36.00	58100
1997-08-06	36.00	36.19	35.94	36.06	19500
1997-08-07	36.06	36.38	36.00	36.00	15300
1997-08-08	36.00	36.13	35.88	36.00	72000
1997-08-11	36.00	36.13	35.94	36.00	98800
1997-08-12	35.75	36.06	35.38	35.50	34300
1997-08-13	35.63	36.13	35.63	36.00	20500
1997-08-14	36.00	36.25	35.88	36.13	41300
1997-08-15	36.00	36.25	35.81	36.00	50400
1997-08-18	36.00	37.25	36.00	36.88	64100
1997-08-19	37.00	37.88	37.00	37.88	46100
1997-08-20	37.88	37.88	37.63	37.63	8400
1997-08-21	37.50	37.59	36.25	36.56	24500
1997-08-22	36.31	36.50	35.38	36.50	51900
1997-08-25	36.50	36.63	36.25	36.38	23100
1997-08-26	36.38	36.75	36.38	36.69	24800
1997-08-27	36.25	37.00	36.25	37.00	17700
1997-08-28	36.75	36.94	36.00	36.38	23800
1997-08-29	36.13	36.88	36.13	36.75	23300
1997-09-02	36.88	37.25	36.88	37.13	10400
1997-09-03	37.25	37.25	36.50	36.75	22400
1997-09-04	37.00	38.13	37.00	37.50	24500
1997-09-05	37.50	38.75	37.50	38.50	45300
1997-09-08	38.75	39.13	38.69	39.13	24000
1997-09-09	38.75	39.06	38.69	38.94	30500
1997-09-10	39.19	39.63	39.00	39.25	27200
1997-09-11	39.25	39.31	38.00	38.38	16100
1997-09-12	38.50	39.25	38.50	39.25	37100
1997-09-15	39.25	39.94	39.25	39.94	40200
1997-09-16	39.56	40.00	39.56	39.63	41500
1997-09-17	39.88	40.00	39.44	39.63	19000
1997-09-18	39.75	40.00	39.75	40.00	26500
1997-09-19	39.75	40.00	39.50	40.00	60400
1997-09-22	39.75	40.00	39.75	39.81	12100
1997-09-23	39.63	40.00	39.56	40.00	15500
1997-09-24	40.00	40.00	39.38	39.50	36500
1997-09-25	39.75	40.00	39.63	40.00	40700
1997-09-26	39.88	40.00	39.50	39.75	49200
1997-09-29	39.88	40.00	39.50	39.63	37900
1997-09-30	39.50	40.00	39.50	39.63	28800
1997-10-01	39.38	39.94	39.13	39.88	70600
1997-10-02	39.63	39.94	39.63	39.88	25100
1997-10-03	40.13	40.50	39.56	39.75	51800
1997-10-06	39.88	40.25	39.88	40.19	49800
1997-10-07	40.06	41.00	40.00	40.63	52800
1997-10-08	40.63	41.88	40.19	41.63	74700
1997-10-09	41.50	42.50	40.75	42.38	68900
1997-10-10	42.63	44.63	42.25	44.38	156200
1997-10-13	44.00	44.00	43.00	43.25	47500
1997-10-14	43.38	43.38	42.75	43.00	54500
1997-10-15	42.75	43.13	42.44	42.50	26000
1997-10-16	42.75	43.19	42.38	42.63	12700
1997-10-17	42.25	42.25	40.63	41.25	19000
1997-10-20	41.00	41.75	40.75	41.50	23800
1997-10-21	41.75	42.75	41.75	42.50	11900
1997-10-22	42.25	42.44	41.38	41.75	19000
1997-10-23	41.38	41.63	40.25	41.63	23900
1997-10-24	41.38	41.50	41.00	41.13	13500
1997-10-27	41.13	41.50	39.13	39.13	11600
1997-10-28	37.25	40.44	37.25	40.44	40100
1997-10-29	40.50	40.63	39.75	40.00	30700
1997-10-30	39.63	40.50	39.50	39.88	20400
1997-10-31	40.13	41.00	40.00	40.75	10800
1997-11-03	41.00	41.69	40.88	41.69	19500
1997-11-04	41.75	42.25	41.38	42.25	42900
1997-11-05	42.00	42.13	41.75	41.94	14200
1997-11-06	41.75	42.75	41.50	42.38	14700
1997-11-07	42.13	42.19	41.56	41.63	33800
1997-11-10	41.88	42.56	41.88	42.13	23700
1997-11-11	42.25	42.50	41.63	42.00	15000
1997-11-12	41.75	42.06	41.63	41.88	15900
1997-11-13	41.50	42.44	41.50	42.13	23900
1997-11-14	42.13	42.75	41.88	42.38	27000
1997-11-17	42.63	43.50	42.44	43.19	21100
1997-11-18	43.44	43.44	42.31	42.63	11200
1997-11-19	42.38	42.38	41.81	41.94	20800
1997-11-20	41.81	43.00	41.75	42.38	33100
1997-11-21	41.75	42.19	41.75	42.00	42800
1997-11-24	41.75	41.75	40.63	41.00	39700
1997-11-25	40.88	41.88	40.38	41.56	10000
1997-11-26	41.38	42.00	41.38	42.00	8200
1997-11-28	42.25	42.63	42.19	42.63	8800
1997-12-01	42.63	42.88	42.44	42.44	141500
1997-12-02	42.25	42.50	42.25	42.38	4600
1997-12-03	42.38	42.69	41.56	42.00	18200
1997-12-04	41.75	42.75	41.75	42.06	15100
1997-12-05	41.81	43.13	41.81	43.13	8500
1997-12-08	43.00	43.00	42.38	42.63	8500
1997-12-09	42.38	42.38	41.50	41.81	21000
1997-12-10	41.56	41.88	41.44	41.75	21200
1997-12-11	41.50	41.50	40.63	40.75	17000
1997-12-12	40.69	41.13	40.69	41.00	6000
1997-12-15	41.00	41.75	41.00	41.00	37800
1997-12-16	41.00	41.75	41.00	41.50	13200
1997-12-17	41.50	41.56	41.00	41.38	32300
1997-12-18	41.38	41.38	40.00	40.88	27100
1997-12-19	40.13	40.38	39.19	39.94	33000
1997-12-22	40.00	41.00	40.00	41.00	38600
1997-12-23	40.88	41.63	40.88	41.31	8900
1997-12-24	41.00	41.63	41.00	41.56	7300
1997-12-26	41.44	41.44	41.00	41.38	8200
1997-12-29	41.50	41.69	40.94	41.00	30200
1997-12-30	41.25	41.38	40.94	40.94	21700
1997-12-31	41.50	42.00	41.25	41.81	69600
1998-01-02	41.56	42.50	41.50	42.13	43100
1998-01-05	42.00	43.25	41.75	43.25	68500
1998-01-06	43.00	43.13	42.31	42.75	29900
1998-01-07	42.75	44.00	42.75	43.94	146100
1998-01-08	43.94	44.75	43.63	44.38	243500
1998-01-09	44.00	44.50	43.63	44.38	227900
1998-01-12	44.13	44.25	43.75	43.88	30200
1998-01-13	43.63	44.00	43.25	43.94	36400
1998-01-14	44.00	44.38	43.75	44.38	27200
1998-01-15	44.25	45.63	44.13	45.38	70700
1998-01-16	45.63	46.00	44.75	44.94	47100
1998-01-20	45.13	45.63	45.13	45.50	71500
1998-01-21	45.50	45.63	45.31	45.63	51700
1998-01-22	45.50	45.75	45.25	45.63	33700
1998-01-23	45.50	46.38	45.38	46.25	22900
1998-01-26	47.75	47.75	45.88	45.88	68200
1998-01-27	46.19	46.63	46.00	46.44	31100
1998-01-28	46.50	47.00	45.75	46.00	26400
1998-01-29	46.13	46.38	45.44	45.50	43800
1998-01-30	45.75	45.75	45.00	45.50	15400
1998-02-02	45.25	46.38	45.25	45.94	33400
1998-02-03	45.50	45.63	44.63	44.81	19900
1998-02-04	44.75	44.88	44.50	44.63	20800
1998-02-05	44.63	45.44	44.25	45.13	84200
1998-02-06	45.25	45.50	45.25	45.25	71500
1998-02-09	45.19	45.88	45.06	45.38	31600
1998-02-10	45.50	47.25	45.50	46.94	85300
1998-02-11	46.88	47.75	46.88	47.31	30400
1998-02-12	47.25	47.63	46.13	47.63	24000
1998-02-13	47.25	47.88	46.88	47.00	23200
1998-02-17	46.63	46.88	46.19	46.25	112200
1998-02-18	46.13	46.94	46.13	46.75	49900
1998-02-19	46.50	46.56	45.81	45.88	20700
1998-02-20	45.63	45.88	45.38	45.88	48700
1998-02-23	46.13	46.69	45.88	46.19	21500
1998-02-24	46.38	46.38	44.75	45.50	30800
1998-02-25	45.06	45.50	44.63	45.38	82900
1998-02-26	45.13	46.38	45.13	46.31	20000
1998-02-27	46.56	47.69	46.56	47.00	46800
1998-03-02	47.25	48.38	47.19	47.75	88600
1998-03-03	47.63	48.13	47.13	47.13	39300
1998-03-04	47.44	48.38	47.31	47.75	23900
1998-03-05	47.56	47.69	46.25	46.38	36200
1998-03-06	46.63	47.63	46.38	47.25	76600
1998-03-09	47.44	48.38	47.44	48.06	28700
1998-03-10	48.00	49.50	48.00	49.13	36700
1998-03-11	49.50	50.25	48.75	48.75	48600
1998-03-12	48.50	48.75	47.25	47.63	19200
1998-03-13	48.00	49.50	48.00	48.94	38500
1998-03-16	49.00	50.38	49.00	49.44	37500
1998-03-17	49.63	49.75	49.44	49.50	11000
1998-03-18	49.50	49.75	48.75	49.25	29600
1998-03-19	49.31	50.00	49.00	49.88	16600
1998-03-20	50.06	50.38	48.75	48.75	40000
1998-03-23	48.75	49.25	48.25	48.63	22100
1998-03-24	48.63	50.50	48.63	50.38	29500
1998-03-25	50.13	50.38	49.19	50.00	64400
1998-03-26	49.75	50.00	48.88	49.56	14300
1998-03-27	49.75	49.75	48.75	49.00	13500
1998-03-30	48.75	49.38	48.75	49.25	34800
1998-03-31	49.25	49.50	48.88	49.19	62900
1998-04-01	49.00	49.50	48.63	49.50	7100
1998-04-02	49.25	50.00	49.00	49.63	19000
1998-04-03	49.38	49.94	49.13	49.94	23400
1998-04-06	50.00	50.50	49.75	50.13	28300
1998-04-07	50.25	50.38	48.38	49.00	28700
1998-04-08	48.88	49.13	48.63	48.63	16900
1998-04-09	48.75	49.88	48.75	49.88	18100
1998-04-13	49.88	50.00	48.56	50.00	36800
1998-04-14	50.00	51.00	49.75	51.00	39200
1998-04-15	51.00	51.56	50.81	51.38	36800
1998-04-16	51.00	52.50	50.75	51.25	95000
1998-04-17	51.13	51.50	50.81	51.13	19700
1998-04-20	50.88	50.88	50.50	50.75	26100
1998-04-21	50.50	51.00	50.50	50.88	24000
1998-04-22	50.63	50.88	50.00	50.38	37200
1998-04-23	50.25	50.25	47.63	47.88	67200
1998-04-24	48.13	48.63	47.00	47.00	64200
1998-04-27	47.13	47.25	46.25	46.44	56600
1998-04-28	46.75	47.25	46.00	46.31	44000
1998-04-29	46.38	47.75	46.38	47.38	50400
1998-04-30	47.63	47.88	46.88	47.50	19700
1998-05-01	47.25	47.50	46.75	47.38	16600
1998-05-04	47.63	49.31	47.50	48.69	38100
1998-05-05	48.69	48.69	46.63	47.50	35600
1998-05-06	47.50	47.88	47.13	47.13	22100
1998-05-07	47.19	47.19	46.63	46.63	14000
1998-05-08	46.44	46.75	45.81	46.50	66300
1998-05-11	46.75	47.50	46.75	47.25	12600
1998-05-12	47.38	48.00	46.38	47.50	67600
1998-05-13	47.50	47.88	47.13	47.50	19800
1998-05-14	47.56	48.75	47.56	48.50	24100
1998-05-15	48.25	48.38	47.63	47.81	21300
1998-05-18	47.56	47.88	46.00	46.44	22300
1998-05-19	46.69	48.75	46.69	47.75	69100
1998-05-20	48.25	48.38	47.13	47.75	40400
1998-05-21	47.63	47.88	47.44	47.56	18200
1998-05-22	47.56	47.56	46.44	46.50	15900
1998-05-26	46.88	47.00	46.13	46.75	87200
1998-05-27	46.56	46.56	44.81	44.88	26900
1998-05-28	44.88	46.50	44.75	46.00	19000
1998-05-29	46.00	46.13	45.63	46.00	8100
1998-06-01	46.00	46.56	45.25	45.31	23200
1998-06-02	45.56	45.75	45.13	45.13	17100
1998-06-03	45.38	47.00	45.38	46.88	32600
1998-06-04	46.88	48.63	46.50	47.50	57000
1998-06-05	47.50	47.50	46.25	46.44	47600
1998-06-08	46.56	47.75	46.56	47.19	25300
1998-06-09	47.44	47.44	46.38	46.50	16500
1998-06-10	46.63	46.94	45.44	45.44	17300
1998-06-11	45.56	45.56	44.25	44.50	28700
1998-06-12	44.50	44.50	43.88	44.00	17600
1998-06-15	43.75	44.50	43.75	43.88	45300
1998-06-16	44.13	45.38	44.13	45.25	21400
1998-06-17	46.00	46.50	46.00	46.50	17200
1998-06-18	46.44	46.44	45.00	45.06	21700
1998-06-19	44.69	45.63	44.06	45.31	39000
1998-06-22	45.19	46.06	45.00	46.06	15500
1998-06-23	46.06	47.50	46.06	47.44	45200
1998-06-24	47.13	48.38	46.75	48.25	20100
1998-06-25	48.13	48.94	47.56	47.94	28500
1998-06-26	48.00	48.25	46.69	46.69	48500
1998-06-29	46.88	48.13	46.88	47.81	20000
1998-06-30	48.13	49.25	47.31	49.25	54900
1998-07-01	49.00	49.06	47.75	47.88	20900
1998-07-02	48.13	48.13	47.56	47.69	27500
1998-07-06	47.56	47.75	47.19	47.38	25600
1998-07-07	47.25	49.88	47.25	49.25	68700
1998-07-08	49.00	49.00	48.00	48.44	30800
1998-07-09	48.25	49.00	48.25	48.88	21100
1998-07-10	48.88	49.50	48.75	49.00	22300
1998-07-13	49.25	50.25	49.25	49.75	91400
1998-07-14	50.25	52.00	50.25	51.25	80900
1998-07-15	51.25	51.38	50.25	50.56	63700
1998-07-16	50.38	50.44	49.63	50.25	19900
1998-07-17	50.50	51.13	50.50	50.63	24900
1998-07-20	50.88	51.25	50.75	51.25	63400
1998-07-21	50.75	51.00	50.00	50.06	48700
1998-07-22	50.13	50.13	48.50	49.63	28600
1998-07-23	49.88	50.00	48.88	49.13	23900
1998-07-24	49.13	49.81	48.63	48.63	53300
1998-07-27	48.88	48.88	46.88	47.00	16400
1998-07-28	47.13	47.13	46.00	46.25	50800
1998-07-29	46.31	47.25	46.31	47.25	37300
1998-07-30	47.25	47.25	47.00	47.25	35400
1998-07-31	47.00	47.38	46.56	46.56	76000
1998-08-03	46.31	46.50	45.72	45.75	33000
1998-08-04	46.00	46.00	44.00	44.44	27000
1998-08-05	44.31	44.88	43.25	43.88	31700
1998-08-06	44.00	47.13	44.00	46.50	37600
1998-08-07	46.50	48.00	46.50	48.00	75100
1998-08-10	48.00	48.56	47.75	48.31	34500
1998-08-11	47.63	47.63	45.56	46.00	22200
1998-08-12	46.06	47.69	46.06	47.38	20900
1998-08-13	47.13	47.19	45.25	46.75	39500
1998-08-14	47.00	47.81	46.25	47.50	27200
1998-08-17	47.56	48.50	47.56	48.44	37700
1998-08-18	48.44	50.00	48.44	49.88	32800
1998-08-19	50.00	50.00	48.63	48.94	12000
1998-08-20	48.88	48.88	48.38	48.38	6100
1998-08-21	48.13	48.19	46.31	47.25	20400
1998-08-24	47.50	48.25	47.50	47.75	23000
1998-08-25	48.00	48.88	47.50	47.56	36200
1998-08-26	47.31	47.44	46.69	47.44	34100
1998-08-27	47.00	47.00	45.25	45.88	40600
1998-08-28	45.75	46.50	44.94	45.00	39800
1998-08-31	45.00	45.06	42.50	42.50	42500
1998-09-01	42.63	45.75	42.63	45.75	31700
1998-09-02	45.50	46.06	45.50	45.56	14200
1998-09-03	45.25	45.25	44.13	44.13	24800
1998-09-04	44.38	45.69	44.38	45.38	36800
1998-09-08	45.44	47.19	45.38	45.75	40900
1998-09-09	45.63	45.63	44.94	45.50	22500
1998-09-10	45.75	45.75	43.63	43.63	14500
1998-09-11	43.38	44.56	43.06	44.56	18600
1998-09-14	44.81	45.06	44.75	44.88	8600
1998-09-15	44.63	44.63	43.75	43.94	25600
1998-09-16	43.94	44.25	43.25	44.25	17200
1998-09-17	43.25	43.31	41.94	41.94	22100
1998-09-18	42.00	43.38	41.75	43.25	43000
1998-09-21	42.75	42.94	41.44	42.94	24500
1998-09-22	42.94	43.13	42.25	43.06	14800
1998-09-23	43.13	44.19	42.94	43.75	27100
1998-09-24	43.88	44.00	42.63	42.63	26300
1998-09-25	42.38	42.38	40.50	41.06	33700
1998-09-28	41.25	41.50	41.06	41.25	14300
1998-09-29	41.38	41.38	40.13	40.13	17300
1998-09-30	40.13	40.13	38.56	38.75	48200
1998-10-01	38.75	39.69	38.00	39.13	91800
1998-10-02	38.88	39.81	38.69	39.81	21100
1998-10-05	39.69	39.69	37.50	37.69	49700
1998-10-06	37.63	37.88	35.69	36.75	69800
1998-10-07	36.50	36.50	34.63	35.50	45800
1998-10-08	35.50	35.50	33.88	34.75	82400
1998-10-09	34.88	35.00	34.06	34.38	31600
1998-10-12	34.38	35.75	34.38	35.38	28600
1998-10-13	35.44	36.00	34.25	34.25	19400
1998-10-14	34.00	34.88	33.94	34.69	17300
1998-10-15	34.69	37.25	34.69	37.25	48000
1998-10-16	37.50	41.38	37.50	41.19	67300
1998-10-19	41.25	42.50	41.25	41.69	36400
1998-10-20	41.88	43.06	41.88	42.50	15900
1998-10-21	42.38	44.50	42.06	43.81	23300
1998-10-22	43.63	44.44	43.25	44.44	7500
1998-10-23	44.38	44.38	43.81	43.81	38700
1998-10-26	43.69	44.75	43.25	44.63	41300
1998-10-27	44.38	44.88	44.38	44.75	10100
1998-10-28	44.63	44.75	44.00	44.75	29900
1998-10-29	44.63	44.63	44.00	44.38	14900
1998-10-30	44.69	45.00	44.13	44.75	34400
1998-11-02	44.88	47.88	44.88	47.75	43900
1998-11-03	47.25	47.94	47.00	47.00	28100
1998-11-04	47.00	47.56	46.63	47.19	36600
1998-11-05	47.19	48.25	47.13	47.94	43700
1998-11-06	48.00	49.00	48.00	48.13	15200
1998-11-09	48.38	48.38	48.00	48.19	15000
1998-11-10	48.19	48.19	46.63	46.75	9100
1998-11-11	47.00	47.00	46.00	46.81	14700
1998-11-12	46.88	46.88	46.25	46.38	3700
1998-11-13	46.44	46.69	46.25	46.31	15000
1998-11-16	46.50	46.75	46.25	46.56	6600
1998-11-17	46.56	46.63	45.94	46.31	10500
1998-11-18	46.13	46.69	45.88	46.69	13500
1998-11-19	46.44	47.19	46.13	47.00	18700
1998-11-20	46.88	47.00	46.44	46.44	12100
1998-11-23	46.19	46.38	45.63	45.88	10000
1998-11-24	45.63	46.38	45.38	46.38	23100
1998-11-25	46.44	48.00	46.44	47.56	17800
1998-11-27	47.50	47.88	47.50	47.88	7000
1998-11-30	47.25	48.38	46.94	47.44	31900
1998-12-01	47.19	47.22	46.63	47.19	22600
1998-12-02	47.06	47.06	46.81	47.06	8600
1998-12-03	47.00	48.00	47.00	47.75	17600
1998-12-04	47.88	49.38	47.88	48.69	74300
1998-12-07	48.88	49.25	48.88	49.00	10700
1998-12-08	49.00	49.00	48.38	48.38	12200
1998-12-09	48.13	48.13	46.38	46.69	19100
1998-12-10	46.81	47.00	46.06	46.06	20200
1998-12-11	45.69	45.88	45.13	45.56	17200
1998-12-14	45.50	45.75	43.75	43.88	24000
1998-12-15	44.13	44.31	43.75	43.75	28700
1998-12-16	44.25	44.56	43.94	44.38	101800
1998-12-17	44.38	47.19	43.75	47.06	113400
1998-12-18	46.63	47.00	45.63	46.25	41200
1998-12-21	46.38	48.13	46.31	46.56	55600
1998-12-22	46.63	47.50	46.63	47.25	18100
1998-12-23	47.50	50.63	47.50	50.31	53800
1998-12-24	50.38	50.50	49.50	49.50	26700
1998-12-28	49.25	49.50	48.63	49.50	28900
1998-12-29	49.63	51.00	49.44	50.50	35600
1998-12-30	50.13	51.00	50.13	50.88	17200
1998-12-31	50.50	53.50	50.50	53.00	65900
1999-01-04	52.25	53.50	51.50	51.81	74300
1999-01-05	51.88	52.00	51.50	51.56	28200
1999-01-06	51.94	52.00	51.63	51.94	15900
1999-01-07	51.69	51.88	50.69	50.75	23400
1999-01-08	51.00	51.25	49.06	49.50	38200
1999-01-11	48.88	49.75	48.75	49.50	36100
1999-01-12	49.75	50.13	49.38	49.56	16300
1999-01-13	49.38	50.75	49.06	50.00	24200
1999-01-14	50.00	50.31	49.69	49.75	18000
1999-01-15	49.50	51.25	49.50	51.25	26400
1999-01-19	51.25	51.63	51.06	51.38	22700
1999-01-20	50.63	51.31	50.00	50.00	21200
1999-01-21	49.75	50.75	48.50	48.94	18000
1999-01-22	48.50	48.75	46.63	47.06	29900
1999-01-25	47.31	47.38	45.88	47.13	62400
1999-01-26	47.38	48.50	47.13	48.50	32300
1999-01-27	48.13	48.50	47.38	47.50	29100
1999-01-28	47.75	48.44	47.38	48.44	25400
1999-01-29	48.19	50.06	48.19	50.00	34600
1999-02-01	50.25	51.00	50.19	50.25	28900
1999-02-02	50.00	50.00	48.19	49.94	39200
1999-02-03	49.50	50.00	49.00	49.25	31100
1999-02-04	49.13	49.38	48.69	48.81	25300
1999-02-05	49.00	49.25	48.00	48.00	11700
1999-02-08	48.25	48.50	48.13	48.50	12800
1999-02-09	48.50	49.88	47.88	48.00	25400
1999-02-10	48.19	48.38	46.75	47.19	22300
1999-02-11	47.50	48.13	47.50	47.75	9300
1999-02-12	47.56	47.63	46.38	47.13	34000
1999-02-16	47.25	47.50	45.63	46.50	20000
1999-02-17	46.50	46.50	44.88	45.00	22200
1999-02-18	44.63	47.38	44.50	47.13	39700
1999-02-19	46.88	47.25	46.69	46.94	9500
1999-02-22	47.50	49.38	47.50	49.38	49200
1999-02-23	49.50	50.00	49.13	49.94	32500
1999-02-24	50.13	50.13	49.13	49.19	24900
1999-02-25	49.13	49.50	48.75	49.50	20400
1999-02-26	49.25	50.50	48.88	50.00	35500
1999-03-01	50.38	50.94	49.88	50.44	23900
1999-03-02	50.81	51.00	49.44	50.00	36500
1999-03-03	50.25	50.31	49.19	49.19	21100
1999-03-04	49.31	49.31	48.00	48.25	26800
1999-03-05	48.50	48.50	47.38	48.31	44600
1999-03-08	48.75	49.50	48.56	49.50	37500
1999-03-09	49.75	49.75	49.25	49.31	12300
1999-03-10	49.31	49.31	48.69	49.25	18800
1999-03-11	49.38	50.00	49.38	49.75	40000
1999-03-12	50.00	50.00	49.50	49.75	18500
1999-03-15	49.63	50.13	49.38	50.00	18500
1999-03-16	49.75	49.81	49.00	49.00	12600
1999-03-17	48.75	49.00	48.13	49.00	47500
1999-03-18	48.75	49.06	48.13	48.50	36000
1999-03-19	48.50	49.00	47.88	49.00	78400
1999-03-22	49.38	49.44	48.38	49.00	19200
1999-03-23	48.69	48.88	47.63	47.63	19300
1999-03-24	48.50	48.63	47.50	48.00	43200
1999-03-25	48.25	48.75	48.00	48.75	35700
1999-03-26	48.25	48.31	47.63	48.00	31900
1999-03-29	48.00	48.81	48.00	48.13	37000
1999-03-30	48.13	48.13	47.38	47.38	25000
1999-03-31	47.50	47.50	46.19	46.50	88200
1999-04-01	46.63	46.63	46.00	46.25	34900
1999-04-05	46.75	47.63	46.00	47.38	67300
1999-04-06	47.50	47.75	46.13	46.75	35700
1999-04-07	47.00	47.00	45.63	46.38	62500
1999-04-08	46.69	47.69	46.38	47.38	30400
1999-04-09	47.38	48.31	47.38	48.00	46300
1999-04-12	47.75	48.63	47.38	47.63	120800
1999-04-13	47.75	47.88	46.75	46.88	55600
1999-04-14	47.00	48.00	46.56	47.50	105200
1999-04-15	47.50	48.00	46.00	46.00	48400
1999-04-16	46.13	46.38	44.38	44.38	55000
1999-04-19	45.00	46.75	45.00	45.69	62900
1999-04-20	45.63	45.75	44.75	44.94	32000
1999-04-21	45.00	46.63	45.00	45.88	38300
1999-04-22	46.13	46.13	44.31	44.88	27800
1999-04-23	56.50	59.50	55.50	55.50	631700
1999-04-26	55.13	55.13	52.81	53.50	170400
1999-04-27	53.88	54.00	51.75	52.56	351400
1999-04-28	53.00	54.50	52.38	52.56	67700
1999-04-29	52.81	53.13	50.25	50.63	68600
1999-04-30	51.00	52.00	50.63	52.00	42600
1999-05-03	52.25	52.25	51.75	51.88	44400
1999-05-04	51.88	52.38	51.44	51.50	19300
1999-05-05	51.50	51.75	50.38	50.56	50800
1999-05-06	50.56	50.75	50.00	50.13	69700
1999-05-07	50.00	50.25	49.00	49.69	195300
1999-05-10	50.19	50.63	49.81	50.13	81300
1999-05-11	50.63	50.63	49.50	50.06	83900
1999-05-12	50.25	50.38	49.81	50.00	50600
1999-05-13	49.88	50.75	49.50	49.63	99200
1999-05-14	49.50	49.75	49.38	49.50	17000
1999-05-17	49.25	49.50	49.06	49.38	26800
1999-05-18	49.63	49.75	49.50	49.75	25400
1999-05-19	49.63	50.88	49.50	50.75	20900
1999-05-20	50.88	52.50	50.88	52.25	53000
1999-05-21	53.00	54.75	53.00	54.44	100300
1999-05-24	54.50	54.75	52.88	52.88	43800
1999-05-25	52.81	53.38	52.38	52.56	41500
1999-05-26	52.38	52.38	50.88	51.00	115000
1999-05-27	51.13	52.25	51.00	52.25	36600
1999-05-28	52.88	52.91	51.63	51.63	75400
1999-06-01	51.63	51.81	51.56	51.56	50900
1999-06-02	51.19	51.50	51.00	51.13	118200
1999-06-03	51.06	51.50	51.06	51.50	54100
1999-06-04	51.56	52.00	51.50	51.63	35200
1999-06-07	51.50	51.75	51.25	51.38	25300
1999-06-08	51.63	51.63	50.81	50.94	147600
1999-06-09	50.94	51.13	50.69	51.13	31100
1999-06-10	51.00	51.13	50.94	51.06	4700
1999-06-11	51.06	51.06	50.69	50.75	15300
1999-06-14	50.50	50.94	50.50	50.81	47900
1999-06-15	50.94	51.63	50.88	51.06	74500
1999-06-16	51.13	52.38	51.00	52.25	26600
1999-06-17	52.38	52.81	52.38	52.75	11700
1999-06-18	52.75	53.25	52.63	53.25	49500
1999-06-21	53.50	54.00	53.44	54.00	24800
1999-06-22	54.00	54.00	53.25	53.31	22900
1999-06-23	53.06	53.69	53.00	53.56	17000
1999-06-24	53.81	53.81	52.75	52.94	44100
1999-06-25	52.88	52.94	52.50	52.56	24900
1999-06-28	52.56	53.94	52.50	52.63	83500
1999-06-29	52.63	52.63	50.81	50.88	100800
1999-06-30	51.00	51.50	50.25	51.00	333100
1999-07-01	51.00	51.38	50.94	51.38	64100
1999-07-02	51.50	53.00	51.50	52.56	23000
1999-07-06	52.88	53.44	52.50	53.38	44600
1999-07-07	53.31	53.38	52.00	52.06	51000
1999-07-08	52.06	52.38	51.63	52.38	59800
1999-07-09	52.13	52.63	50.50	51.06	198900
1999-07-12	51.06	51.69	50.94	51.69	85500
1999-07-13	51.56	52.19	51.25	51.75	46300
1999-07-14	51.88	51.88	51.00	51.00	78900
1999-07-15	51.56	51.69	51.44	51.44	66400
1999-07-16	51.56	51.56	51.00	51.50	25900
1999-07-19	51.50	51.94	51.38	51.50	42500
1999-07-20	51.38	51.50	51.00	51.13	46400
1999-07-21	51.25	52.75	51.00	52.75	54100
1999-07-22	52.63	52.69	52.00	52.31	59700
1999-07-23	52.50	52.50	52.06	52.06	17800
1999-07-26	52.00	52.06	51.38	51.50	139400
1999-07-27	51.50	52.00	51.25	51.63	60200
1999-07-28	51.88	52.25	51.56	51.56	80000
1999-07-29	51.44	51.44	50.94	51.00	47600
1999-07-30	51.00	51.00	50.69	50.88	56800
1999-08-02	50.94	50.94	50.19	50.19	25000
1999-08-03	50.31	50.44	49.38	49.56	34800
1999-08-04	49.63	49.63	49.00	49.00	42100
1999-08-05	48.88	48.88	47.44	47.88	74500
1999-08-06	47.81	47.94	47.00	47.19	43800
1999-08-09	47.19	47.63	47.13	47.25	69000
1999-08-10	47.50	47.50	46.19	47.19	115600
1999-08-11	47.44	47.44	46.13	46.50	80000
1999-08-12	46.88	48.13	46.69	48.00	44300
1999-08-13	48.00	48.00	47.50	47.50	71600
1999-08-16	47.50	47.50	47.13	47.38	24100
1999-08-17	47.63	48.06	47.50	48.06	21300
1999-08-18	48.25	48.25	48.00	48.19	33300
1999-08-19	48.13	50.50	48.06	49.63	138200
1999-08-20	49.63	49.63	49.19	49.31	20400
1999-08-23	49.44	49.44	49.06	49.13	17300
1999-08-24	49.13	49.63	49.06	49.31	85800
1999-08-25	49.50	50.13	49.13	49.94	41900
1999-08-26	49.94	50.69	49.81	50.38	41300
1999-08-27	50.19	50.19	49.56	49.63	125900
1999-08-30	49.56	49.56	49.06	49.13	80600
1999-08-31	49.13	49.31	49.00	49.00	25600
1999-09-01	49.00	49.50	49.00	49.38	20700
1999-09-02	49.31	49.31	48.94	49.06	72900
1999-09-03	49.06	50.00	49.06	50.00	85400
1999-09-07	49.94	49.94	49.00	49.19	62200
1999-09-08	49.19	49.88	49.19	49.88	84800
1999-09-09	49.88	49.88	49.00	49.50	74800
1999-09-10	50.00	50.13	49.56	49.69	113800
1999-09-13	49.94	50.00	49.81	49.81	32600
1999-09-14	49.75	49.75	49.63	49.69	56200
1999-09-15	49.63	49.75	49.38	49.75	84100
1999-09-16	49.75	50.13	49.69	49.94	122600
1999-09-17	49.94	50.63	49.88	50.50	55700
1999-09-20	50.50	51.44	50.50	51.00	42300
1999-09-21	51.00	52.13	50.63	51.63	98400
1999-09-22	51.63	52.81	51.63	52.06	104500
1999-09-23	52.00	52.00	51.50	51.75	205200
1999-09-24	51.75	51.75	49.38	50.38	236600
1999-09-27	50.38	50.75	50.25	50.56	27600
1999-09-28	50.63	50.63	49.25	49.63	124600
1999-09-29	49.88	51.25	49.75	50.50	101500
1999-09-30	50.50	51.25	50.25	51.25	67500
1999-10-01	51.38	51.69	50.75	51.56	65100
1999-10-04	51.69	53.19	51.69	52.50	71300
1999-10-05	52.50	53.75	52.50	53.38	126200
1999-10-06	53.31	53.31	52.69	52.69	29200
1999-10-07	53.06	53.75	53.06	53.75	82300
1999-10-08	53.75	54.19	53.44	54.19	57100
1999-10-11	54.06	54.56	54.06	54.31	58600
1999-10-12	54.06	54.06	53.50	53.94	32300
1999-10-13	53.94	53.94	52.75	53.50	85500
1999-10-14	53.44	53.44	53.00	53.00	62000
1999-10-15	53.00	53.00	51.00	51.00	40900
1999-10-18	51.13	51.13	50.88	50.94	18100
1999-10-19	51.00	51.25	50.63	50.63	68300
1999-10-20	50.56	51.75	50.56	51.75	75800
1999-10-21	51.63	51.69	50.81	51.25	41000
1999-10-22	51.31	52.00	51.31	51.69	73300
1999-10-25	51.63	53.00	51.50	52.94	139500
1999-10-26	53.44	54.13	53.25	53.81	146300
1999-10-27	53.88	54.25	53.88	53.94	36000
1999-10-28	54.00	54.88	54.00	54.81	48600
1999-10-29	54.75	55.38	54.38	54.63	114400
1999-11-01	54.75	55.25	54.75	55.19	45600
1999-11-02	55.13	55.19	54.06	54.13	43000
1999-11-03	54.38	54.63	53.63	53.75	20400
1999-11-04	55.75	55.75	53.50	53.63	35800
1999-11-05	53.63	53.75	53.38	53.50	39900
1999-11-08	53.50	53.63	52.81	53.38	64000
1999-11-09	53.44	53.88	53.38	53.88	31300
1999-11-10	53.75	54.75	53.50	54.50	32500
1999-11-11	55.00	55.25	54.69	55.00	24800
1999-11-12	55.00	55.00	54.50	54.50	15800
1999-11-15	54.38	54.50	54.00	54.50	15200
1999-11-16	54.63	54.69	52.88	53.38	44900
1999-11-17	53.38	53.38	52.00	52.94	93700
1999-11-18	52.75	53.75	52.75	53.75	43800
1999-11-19	53.75	53.75	52.06	53.06	107500
1999-11-22	53.00	53.00	52.00	52.69	17800
1999-11-23	52.75	52.75	51.63	51.63	19900
1999-11-24	52.25	52.63	51.88	52.38	101200
1999-11-26	52.31	52.31	52.25	52.31	9700
1999-11-29	52.19	52.19	50.63	50.63	34200
1999-11-30	50.75	51.00	50.38	51.00	63300
1999-12-01	51.13	52.19	51.13	51.88	62100
1999-12-02	51.75	52.00	50.88	50.88	35400
1999-12-03	51.00	51.25	50.63	50.69	85100
1999-12-06	50.69	51.13	50.19	50.38	44400
1999-12-07	50.25	50.50	50.00	50.25	45800
1999-12-08	50.25	50.56	46.75	48.00	112800
1999-12-09	48.25	49.44	48.25	49.44	60800
1999-12-10	49.63	50.25	49.25	50.25	34900
1999-12-13	50.50	50.69	50.25	50.50	44600
1999-12-14	50.38	50.44	50.25	50.25	18400
1999-12-15	50.38	50.38	49.75	50.19	124600
1999-12-16	50.25	50.88	50.19	50.63	65500
1999-12-17	50.63	51.00	50.63	50.75	129700
1999-12-20	50.63	50.81	50.63	50.75	54700
1999-12-21	50.75	51.00	50.75	50.81	115900
1999-12-22	50.75	51.38	50.75	51.31	32700
1999-12-23	51.50	51.75	51.25	51.75	22100
1999-12-27	51.75	51.81	51.50	51.81	24800
1999-12-28	51.88	53.00	51.88	52.75	46000
1999-12-29	52.75	52.88	51.94	52.00	18700
1999-12-30	52.13	52.50	51.88	51.94	11500
1999-12-31	52.13	52.75	52.00	52.00	29600
2000-01-03	51.75	51.75	50.25	50.56	64800
2000-01-04	50.75	51.25	50.69	50.69	52300
2000-01-05	50.75	51.50	50.69	51.13	41300
2000-01-06	51.13	51.63	51.13	51.50	46700
2000-01-07	51.25	52.50	51.25	52.31	34000
2000-01-10	52.75	53.50	52.75	53.25	67000
2000-01-11	53.38	54.50	53.25	53.38	41600
2000-01-12	53.50	53.50	53.00	53.25	34100
2000-01-13	53.38	53.50	53.00	53.50	15800
2000-01-14	53.63	53.63	52.88	52.88	71900
2000-01-18	52.75	52.81	52.59	52.75	25400
2000-01-19	52.63	53.38	52.63	53.31	15400
2000-01-20	53.31	53.94	53.25	53.69	23000
2000-01-21	53.94	53.94	53.19	53.44	21600
2000-01-24	53.63	53.75	50.44	50.44	37200
2000-01-25	50.69	51.00	50.50	50.94	35500
2000-01-26	50.94	52.88	50.94	51.88	24800
2000-01-27	52.25	52.63	51.50	51.50	34700
2000-01-28	51.63	51.63	51.00	51.06	34500
2000-01-31	50.94	52.06	50.13	52.06	45800
2000-02-01	52.06	52.06	51.50	51.75	62000
2000-02-02	51.63	53.00	51.63	52.25	69400
2000-02-03	52.38	53.00	52.38	52.44	85100
2000-02-04	52.25	52.63	52.00	52.38	85700
2000-02-07	52.25	53.00	52.25	53.00	33900
2000-02-08	53.00	54.00	53.00	54.00	37200
2000-02-09	54.00	54.75	53.88	53.88	94200
2000-02-10	53.75	53.75	53.00	53.00	260500
2000-02-11	53.00	53.50	52.50	52.50	51400
2000-02-14	52.25	52.38	50.44	51.69	40800
2000-02-15	51.63	51.63	50.00	50.13	64300
2000-02-16	50.00	50.13	49.56	49.94	149800
2000-02-17	49.88	50.94	49.88	50.13	29200
2000-02-18	50.13	50.50	50.13	50.25	46000
2000-02-22	50.75	50.88	49.13	49.19	31300
2000-02-23	49.19	50.63	49.19	50.50	38200
2000-02-24	50.63	51.50	50.56	50.56	58200
2000-02-25	50.25	51.25	50.19	50.69	39100
2000-02-28	50.50	51.13	50.38	50.88	42000
2000-02-29	50.75	51.94	50.75	51.69	37200
2000-03-01	51.50	52.38	51.38	52.38	70100
2000-03-02	52.25	53.00	52.25	52.94	134900
2000-03-03	52.88	52.88	52.25	52.50	505400
2000-03-06	52.38	52.38	51.56	51.63	17800
2000-03-07	51.63	52.00	50.31	50.31	32300
2000-03-08	50.31	50.31	49.25	49.81	34100
2000-03-09	49.75	50.94	49.75	50.69	46300
2000-03-10	50.56	51.25	50.38	50.38	43400
2000-03-13	51.00	51.00	50.44	50.44	30200
2000-03-14	50.31	51.25	50.06	51.06	34600
2000-03-15	51.81	51.81	50.19	51.63	44700
2000-03-16	51.75	54.06	51.69	53.94	99700
2000-03-17	53.31	53.81	52.75	53.69	43500
2000-03-20	53.69	54.25	53.56	54.19	67200
2000-03-21	53.94	54.50	53.75	53.75	71100
2000-03-22	53.81	53.81	52.94	53.19	29800
2000-03-23	53.06	53.75	52.38	53.19	69500
2000-03-24	53.19	53.19	52.50	52.94	69300
2000-03-27	53.00	53.00	52.50	52.75	56000
2000-03-28	52.69	52.75	51.94	52.00	24400
2000-03-29	52.00	52.00	49.50	49.81	56300
2000-03-30	49.81	51.94	49.69	50.94	75200
2000-03-31	51.06	52.38	51.06	52.38	85400
2000-04-03	52.25	52.25	50.00	50.44	59600
2000-04-04	50.44	50.44	49.50	49.63	62000
2000-04-05	49.75	50.50	49.75	50.13	32300
2000-04-06	50.00	51.25	49.88	51.25	62700
2000-04-07	51.25	51.75	51.19	51.19	39700
2000-04-10	51.13	51.19	50.19	50.19	15800
2000-04-11	50.44	51.31	50.25	51.31	49400
2000-04-12	51.31	51.44	50.63	50.63	48200
2000-04-13	50.63	50.63	49.63	49.69	57700
2000-04-14	49.44	49.56	48.13	48.13	18800
2000-04-17	47.63	48.00	46.88	47.63	26000
2000-04-18	47.75	49.38	47.56	49.38	34700
2000-04-19	49.25	49.25	48.75	48.94	18300
2000-04-20	48.81	48.88	48.25	48.38	10000
2000-04-24	48.38	48.50	48.19	48.19	33300
2000-04-25	48.13	49.19	48.13	48.69	165700
2000-04-26	48.63	50.13	48.63	49.38	34400
2000-04-27	49.38	49.38	48.88	48.94	21300
2000-04-28	48.88	49.75	48.88	49.19	20500
2000-05-01	49.19	49.38	49.00	49.00	28400
2000-05-02	49.00	50.00	48.50	48.50	147000
2000-05-03	48.44	49.00	47.88	48.75	168500
2000-05-04	48.88	50.19	48.88	49.50	60400
2000-05-05	49.38	49.75	48.88	49.31	40900
2000-05-08	49.31	49.44	49.00	49.44	27000
2000-05-09	49.19	49.69	48.50	49.00	87500
2000-05-10	49.13	49.13	48.69	48.69	22900
2000-05-11	49.00	49.94	49.00	49.63	68700
2000-05-12	49.38	49.88	49.38	49.81	51400
2000-05-15	49.88	50.31	49.88	49.88	41900
2000-05-16	50.06	50.25	49.81	49.81	37200
2000-05-17	49.81	49.94	48.75	49.00	51500
2000-05-18	48.88	48.88	48.06	48.19	30600
2000-05-19	48.13	48.16	48.00	48.00	39900
2000-05-22	48.13	49.94	48.13	48.94	69800
2000-05-23	48.88	49.50	48.63	48.63	49800
2000-05-24	48.88	49.13	48.50	48.69	54900
2000-05-25	48.69	49.25	48.69	49.13	32300
2000-05-26	48.94	49.00	48.50	48.94	32900
2000-05-30	49.13	50.63	49.13	50.63	78500
2000-05-31	50.38	50.94	50.31	50.75	40000
2000-06-01	50.50	50.94	49.50	49.94	63700
2000-06-02	49.94	50.00	49.81	49.94	47700
2000-06-05	49.81	50.00	49.81	50.00	100400
2000-06-06	49.88	50.00	49.81	49.94	101900
2000-06-07	49.94	50.00	49.63	49.81	53400
2000-06-08	49.81	50.00	49.81	49.88	45200
2000-06-09	49.88	50.19	49.88	50.00	42000
2000-06-12	50.00	50.13	48.63	48.81	65400
2000-06-13	48.81	49.88	48.81	49.63	36500
2000-06-14	49.69	50.63	49.69	50.38	30300
2000-06-15	50.25	50.50	50.06	50.38	64000
2000-06-16	50.00	50.19	48.00	48.00	120700
2000-06-19	48.13	50.13	48.06	49.94	87500
2000-06-20	49.81	50.13	49.69	49.69	68900
2000-06-21	49.63	49.94	49.38	49.81	47900
2000-06-22	49.94	50.25	49.94	50.13	89900
2000-06-23	50.25	50.25	49.69	49.69	26200
2000-06-26	49.56	49.56	49.00	49.00	35000
2000-06-27	49.13	50.25	49.13	49.94	40500
2000-06-28	49.81	50.50	49.81	50.44	71800
2000-06-29	50.31	50.75	50.13	50.44	83900
2000-06-30	50.50	50.50	48.56	48.61	534400
2000-07-03	48.81	49.25	48.81	49.06	41700
2000-07-05	49.13	49.19	47.00	47.00	67400
2000-07-06	47.25	49.00	47.25	48.94	77800
2000-07-07	48.75	49.19	48.63	48.63	41400
2000-07-10	48.63	49.00	48.19	48.88	34500
2000-07-11	48.94	49.88	48.94	49.13	51900
2000-07-12	49.13	49.50	48.75	49.44	53900
2000-07-13	49.00	49.44	48.81	49.00	60800
2000-07-14	49.13	49.13	48.06	48.50	29400
2000-07-17	47.63	48.63	47.63	48.25	33500
2000-07-18	48.00	49.00	48.00	48.38	38400
2000-07-19	48.31	48.75	48.13	48.13	25200
2000-07-20	48.13	49.00	48.13	48.81	16900
2000-07-21	48.94	48.94	48.38	48.38	18300
2000-07-24	48.31	48.94	48.00	48.00	32900
2000-07-25	48.00	49.44	48.00	49.31	98300
2000-07-26	49.25	49.50	49.06	49.38	35200
2000-07-27	49.50	49.63	49.19	49.25	119900
2000-07-28	49.25	49.31	48.75	48.81	70200
2000-07-31	48.94	50.13	48.94	50.00	56700
2000-08-01	50.13	50.44	49.75	49.88	17600
2000-08-02	49.75	50.88	49.75	50.25	46500
2000-08-03	50.13	51.00	50.00	50.94	34700
2000-08-04	50.69	51.25	50.63	50.69	49700
2000-08-07	50.75	51.25	50.50	51.13	37200
2000-08-08	51.00	51.81	50.50	50.50	26100
2000-08-09	50.25	50.44	49.69	50.00	30400
2000-08-10	49.88	50.50	49.88	50.31	17800
2000-08-11	50.06	51.50	50.06	51.50	34100
2000-08-14	51.38	51.50	51.13	51.31	18700
2000-08-15	51.38	51.88	51.25	51.25	39100
2000-08-16	51.25	51.94	51.25	51.63	21000
2000-08-17	51.75	51.75	51.69	51.75	8800
2000-08-18	51.63	52.63	51.19	52.63	31800
2000-08-21	52.50	53.00	52.38	52.56	22600
2000-08-22	52.50	52.94	52.50	52.81	24900
2000-08-23	52.88	53.00	51.75	51.81	5600
2000-08-24	51.75	51.94	51.63	51.81	13300
2000-08-25	51.94	51.94	51.75	51.75	10500
2000-08-28	51.65	51.68	50.60	50.74	16300
2000-08-29	50.70	51.10	50.50	51.01	14400
2000-08-30	50.95	50.95	50.76	50.90	5100
2000-08-31	50.90	51.80	50.90	51.50	17400
2000-09-01	51.60	52.45	51.55	52.45	12700
2000-09-05	52.55	52.55	51.65	51.65	26500
2000-09-06	51.90	52.21	51.90	52.19	20900
2000-09-07	52.26	52.90	52.26	52.70	26600
2000-09-08	52.95	52.96	52.69	52.70	25800
2000-09-11	52.74	52.75	52.30	52.30	17000
2000-09-12	52.31	53.50	52.24	53.04	46300
2000-09-13	53.04	53.49	53.00	53.00	25200
2000-09-14	53.00	53.01	51.51	51.85	31800
2000-09-15	50.35	50.84	49.40	49.40	84700
2000-09-18	49.50	49.50	48.70	48.70	57000
2000-09-19	48.80	49.00	48.79	49.00	25700
2000-09-20	49.00	49.21	48.90	49.21	27800
2000-09-21	49.10	49.25	48.85	48.85	39700
2000-09-22	48.75	49.24	48.70	49.24	21300
2000-09-25	49.00	49.50	48.50	48.99	27600
2000-09-26	47.25	47.25	42.81	44.00	167900
2000-09-27	44.75	44.75	41.60	41.74	84000
2000-09-28	42.50	45.35	41.75	44.44	102900
2000-09-29	44.64	44.64	42.50	43.00	126400
2000-10-02	43.25	43.25	42.31	42.45	26500
2000-10-03	42.80	42.95	42.63	42.70	28200
2000-10-04	42.90	42.90	41.85	41.88	21700
2000-10-05	41.80	41.80	40.55	40.55	36400
2000-10-06	40.75	40.99	39.50	39.70	45600
2000-10-09	39.65	39.65	37.75	37.75	99700
2000-10-10	37.80	37.80	36.51	36.90	148100
2000-10-11	37.50	37.50	36.55	36.81	33600
2000-10-12	37.05	37.12	35.64	35.73	55000
2000-10-13	35.98	37.86	35.93	37.50	100100
2000-10-16	38.00	38.17	37.00	37.00	54100
2000-10-17	37.25	37.25	36.00	36.02	293100
2000-10-18	35.95	35.95	35.50	35.81	45000
2000-10-19	36.02	36.67	36.00	36.46	27400
2000-10-20	36.71	37.75	36.71	37.09	69200
2000-10-23	38.25	38.25	37.95	38.03	34400
2000-10-24	38.10	38.43	37.72	38.16	33300
2000-10-25	38.30	38.30	37.00	37.43	42900
2000-10-26	37.35	37.75	37.25	37.50	38700
2000-10-27	37.60	38.40	37.60	38.25	33800
2000-10-30	38.25	38.65	37.94	38.48	63200
2000-10-31	38.40	38.58	38.00	38.00	47100
2000-11-01	38.10	38.10	37.43	37.97	30100
2000-11-02	38.15	38.50	37.85	38.50	69800
2000-11-03	38.40	38.41	38.01	38.10	27400
2000-11-06	38.15	38.15	37.50	37.64	19700
2000-11-07	37.64	38.39	37.20	38.38	40900
2000-11-08	38.30	39.00	38.25	38.85	32500
2000-11-09	38.80	38.80	37.45	38.10	52700
2000-11-10	38.10	38.12	37.25	37.78	46300
2000-11-13	37.70	37.70	37.25	37.62	30700
2000-11-14	37.37	38.00	37.27	37.74	41400
2000-11-15	38.00	38.08	37.85	38.00	88900
2000-11-16	38.00	38.07	36.55	36.57	71600
2000-11-17	36.90	37.99	36.72	37.98	51800
2000-11-20	37.99	37.99	36.50	36.69	50100
2000-11-21	36.75	37.21	36.50	36.90	71800
2000-11-22	37.10	37.13	36.10	36.40	25900
2000-11-24	36.37	36.67	36.37	36.57	13000
2000-11-27	36.47	37.00	36.40	36.51	38600
2000-11-28	36.34	36.76	35.24	35.39	35600
2000-11-29	35.60	35.90	35.40	35.51	31400
2000-11-30	35.40	35.56	34.55	35.55	49500
2000-12-01	35.45	36.16	35.40	35.70	54900
2000-12-04	35.90	35.90	35.40	35.40	33500
2000-12-05	35.65	36.50	35.55	35.89	47700
2000-12-06	35.90	35.90	35.40	35.40	43400
2000-12-07	35.45	36.59	35.45	36.20	30200
2000-12-08	36.40	36.92	36.40	36.87	90600
2000-12-11	37.12	37.60	36.77	37.09	72800
2000-12-12	37.05	37.25	35.60	35.63	36000
2000-12-13	35.70	36.00	35.40	35.68	56000
2000-12-14	35.78	35.80	35.40	35.60	27800
2000-12-15	35.41	36.50	34.90	35.60	113500
2000-12-18	35.70	35.70	35.10	35.25	86800
2000-12-19	35.00	35.64	34.90	35.60	34200
2000-12-20	35.55	35.55	34.12	34.12	53600
2000-12-21	34.05	35.10	34.05	34.40	36200
2000-12-22	34.50	34.50	33.65	33.98	64700
2000-12-26	33.98	35.00	33.98	34.91	57600
2000-12-27	34.90	35.00	34.65	34.90	105500
2000-12-28	35.00	35.76	34.65	35.76	172800
2000-12-29	35.86	36.56	35.86	36.40	108600
2001-01-02	36.30	36.30	34.06	34.09	48100
2001-01-03	34.15	36.75	34.15	36.72	56500
2001-01-04	36.82	39.00	36.82	38.62	100500
2001-01-05	38.80	38.80	37.32	38.10	106000
2001-01-08	38.35	38.76	38.02	38.35	30800
2001-01-09	38.45	39.45	38.45	39.16	39700
2001-01-10	39.25	40.80	39.05	40.80	74800
2001-01-11	40.90	41.75	40.72	41.65	38700
2001-01-12	41.66	42.50	41.56	42.47	57100
2001-01-16	42.50	44.00	42.32	44.00	96600
2001-01-17	44.00	44.65	43.90	44.06	41900
2001-01-18	44.00	47.00	43.63	47.00	162900
2001-01-19	47.00	47.20	46.25	47.12	50400
2001-01-22	47.10	47.11	46.45	46.54	52600
2001-01-23	46.65	49.19	46.65	49.19	74300
2001-01-24	49.19	49.50	48.85	48.85	47900
2001-01-25	48.60	49.35	48.42	49.13	45300
2001-01-26	49.14	49.29	48.65	49.25	63800
2001-01-29	50.00	52.40	49.88	52.30	241600
2001-01-30	52.31	52.31	50.50	51.50	132100
2001-01-31	51.75	52.10	50.00	50.02	107900
2001-02-01	49.80	49.99	49.39	49.50	64400
2001-02-02	49.80	50.10	49.50	49.91	214100
2001-02-05	49.90	49.99	49.56	49.70	57500
2001-02-06	49.45	49.67	49.25	49.42	147400
2001-02-07	49.49	49.62	49.05	49.30	66700
2001-02-08	49.35	49.42	49.00	49.16	35600
2001-02-09	49.24	49.35	49.11	49.29	61600
2001-02-12	49.15	49.25	49.00	49.20	87200
2001-02-13	49.25	51.13	49.25	51.05	62800
2001-02-14	50.95	50.95	48.70	49.90	37400
2001-02-15	50.00	51.09	50.00	50.76	41100
2001-02-16	50.65	50.70	49.61	50.43	27400
2001-02-20	50.33	50.65	50.04	50.04	35400
2001-02-21	50.15	51.30	50.10	50.85	47200
2001-02-22	50.80	51.49	50.60	51.46	82300
2001-02-23	51.46	51.46	49.74	50.80	61900
2001-02-26	50.55	51.46	50.40	51.45	39900
2001-02-27	51.55	51.56	50.08	50.45	51200
2001-02-28	50.55	50.80	49.70	50.20	42900
2001-03-01	50.30	50.30	49.20	49.99	53100
2001-03-02	49.99	50.39	49.75	50.39	43600
2001-03-05	50.20	50.39	49.30	49.50	78000
2001-03-06	49.45	49.79	49.04	49.49	60500
2001-03-07	49.55	49.55	49.10	49.40	29900
2001-03-08	48.50	48.83	47.55	47.96	114700
2001-03-09	47.90	47.90	47.60	47.66	40800
2001-03-12	47.66	47.70	46.47	46.60	59000
2001-03-13	46.70	46.70	45.22	45.23	32400
2001-03-14	45.13	45.13	44.00	44.00	39200
2001-03-15	44.10	44.30	42.90	42.99	65700
2001-03-16	42.99	43.09	41.80	41.99	80900
2001-03-19	42.10	42.80	41.60	42.71	43800
2001-03-20	42.85	42.85	41.75	41.75	63700
2001-03-21	41.80	41.80	39.98	40.49	36400
2001-03-22	40.70	41.16	38.45	41.16	86100
2001-03-23	41.16	41.99	41.00	41.83	59400
2001-03-26	41.70	44.50	41.60	44.35	92700
2001-03-27	44.20	45.55	43.30	45.48	38100
2001-03-28	45.48	45.48	43.50	43.72	37700
2001-03-29	43.85	45.60	43.73	44.45	50500
2001-03-30	44.40	46.10	44.40	46.10	45200
2001-04-02	46.00	46.99	45.25	45.40	39500
2001-04-03	45.40	45.40	44.41	44.66	30400
2001-04-04	44.66	45.45	44.41	45.15	39400
2001-04-05	45.00	47.30	44.88	47.29	41100
2001-04-06	47.29	47.29	45.90	46.14	22700
2001-04-09	46.14	47.02	46.14	46.61	27900
2001-04-10	46.65	47.85	46.30	47.40	31000
2001-04-11	47.50	47.55	46.41	46.41	50500
2001-04-12	46.45	46.71	46.10	46.65	19700
2001-04-16	46.70	47.26	46.49	46.95	22100
2001-04-17	46.85	47.15	46.75	47.00	28300
2001-04-18	47.50	48.79	47.50	48.40	32200
2001-04-19	48.15	48.25	47.70	48.01	43100
2001-04-20	48.00	48.00	46.20	47.02	33100
2001-04-23	47.02	47.02	46.25	46.99	28300
2001-04-24	46.90	47.20	46.35	47.00	30500
2001-04-25	47.00	48.01	46.70	48.01	48900
2001-04-26	47.76	48.06	47.59	47.59	30800
2001-04-27	47.69	48.00	47.44	48.00	18900
2001-04-30	48.00	48.45	48.00	48.06	30500
2001-05-01	48.01	48.60	47.50	48.40	40500
2001-05-02	48.50	48.99	48.20	48.71	23600
2001-05-03	48.25	49.12	48.15	48.94	34500
2001-05-04	48.00	49.75	48.00	49.75	34800
2001-05-07	49.85	49.97	49.59	49.66	23600
2001-05-08	49.65	49.66	49.27	49.45	58300
2001-05-09	49.70	51.10	49.70	50.95	65200
2001-05-10	50.70	51.25	50.60	50.98	48100
2001-05-11	51.00	51.07	50.35	50.67	23300
2001-05-14	50.85	50.85	50.50	50.80	30800
2001-05-15	50.80	50.90	50.40	50.58	17400
2001-05-16	50.40	51.75	50.40	51.37	37800
2001-05-17	51.25	51.90	51.21	51.90	77800
2001-05-18	51.80	52.28	51.60	52.07	42600
2001-05-21	51.90	53.50	51.70	53.50	34100
2001-05-22	53.30	53.31	52.00	52.00	55000
2001-05-23	51.95	51.99	50.50	50.50	28300
2001-05-24	50.75	50.75	48.85	49.35	85900
2001-05-25	49.35	49.95	49.30	49.40	30200
2001-05-29	49.50	50.20	49.20	50.01	25500
2001-05-30	49.90	50.00	49.53	49.53	28500
2001-05-31	49.65	50.11	49.00	49.00	37400
2001-06-01	48.90	49.05	48.58	49.01	22200
2001-06-04	49.01	49.40	48.70	49.40	18500
2001-06-05	49.40	50.50	49.25	50.50	42900
2001-06-06	50.60	50.90	50.18	50.18	63100
2001-06-07	50.18	50.60	50.17	50.54	12400
2001-06-08	50.44	50.70	50.02	50.51	24000
2001-06-11	50.40	50.70	50.00	50.03	33600
2001-06-12	49.90	50.21	49.00	50.10	33400
2001-06-13	50.30	50.82	50.05	50.68	49800
2001-06-14	50.55	50.55	49.74	49.74	25800
2001-06-15	50.60	50.70	49.10	49.10	49200
2001-06-18	48.00	48.75	47.75	47.75	32000
2001-06-19	47.70	48.25	47.70	48.07	36000
2001-06-20	48.25	48.65	47.90	48.65	37500
2001-06-21	48.65	49.00	47.75	47.91	19100
2001-06-22	48.16	48.16	46.30	46.43	21500
2001-06-25	46.65	46.65	45.34	45.34	27000
2001-06-26	45.44	46.10	45.20	45.62	38800
2001-06-27	45.87	47.75	45.70	47.75	48000
2001-06-28	47.50	48.90	47.50	48.82	38200
2001-06-29	48.70	50.00	46.00	46.00	145200
2001-07-02	46.25	47.20	46.25	46.29	49600
2001-07-03	46.25	47.48	46.25	47.31	34500
2001-07-05	47.25	47.83	47.15	47.70	24900
2001-07-06	47.75	47.91	46.97	47.61	45300
2001-07-09	47.51	47.76	47.26	47.50	22600
2001-07-10	47.50	47.60	46.80	46.81	20600
2001-07-11	47.00	47.19	46.75	46.75	19300
2001-07-12	46.75	47.74	46.70	47.64	53500
2001-07-13	47.54	48.50	47.54	48.26	22000
2001-07-16	48.35	48.70	47.55	47.68	20400
2001-07-17	47.43	48.50	47.43	48.50	21900
2001-07-18	48.40	48.40	47.34	47.34	19400
2001-07-19	47.44	47.68	46.98	46.98	21600
2001-07-20	46.98	48.14	46.89	48.05	52000
2001-07-23	47.95	47.96	46.90	46.90	47100
2001-07-24	47.00	47.22	46.75	46.76	26900
2001-07-25	46.60	47.00	46.50	46.85	44500
2001-07-26	46.95	48.10	46.75	48.00	45400
2001-07-27	47.90	48.00	47.80	48.00	23900
2001-07-30	48.10	48.10	47.69	47.91	22100
2001-07-31	48.00	48.05	47.80	47.99	39200
2001-08-01	48.00	48.00	47.90	47.99	51100
2001-08-02	48.10	48.49	47.71	47.99	42100
2001-08-03	48.00	48.12	47.89	47.99	27700
2001-08-06	47.75	48.40	47.75	48.00	16300
2001-08-07	48.00	48.50	47.91	48.11	15800
2001-08-08	48.05	48.22	47.81	47.86	14600
2001-08-09	48.11	48.40	47.60	48.00	29100
2001-08-10	47.95	48.45	47.75	48.05	33200
2001-08-13	48.00	48.42	47.95	48.05	11500
2001-08-14	47.90	48.20	47.90	48.06	37500
2001-08-15	47.90	48.73	47.90	48.61	27300
2001-08-16	48.50	49.45	48.30	49.31	29300
2001-08-17	49.21	50.00	49.21	49.76	35000
2001-08-20	49.90	50.97	49.90	50.56	23500
2001-08-21	50.57	51.30	50.41	50.75	67100
2001-08-22	50.50	50.57	49.80	49.94	36100
2001-08-23	49.85	51.35	49.85	51.19	23700
2001-08-24	51.19	51.38	51.02	51.15	27800
2001-08-27	51.10	51.35	50.79	51.00	38100
2001-08-28	51.10	51.10	49.80	50.22	42300
2001-08-29	50.15	50.30	50.00	50.23	14500
2001-08-30	50.23	50.32	49.10	49.22	22300
2001-08-31	49.32	50.04	49.12	49.70	27900
2001-09-04	49.80	51.24	49.80	49.89	46300
2001-09-05	49.89	49.89	49.38	49.82	29200
2001-09-06	49.70	49.70	48.57	48.65	12600
2001-09-07	48.60	48.60	46.84	47.60	27500
2001-09-10	47.25	47.51	46.65	47.17	23500
2001-09-17	47.00	47.00	44.60	44.70	34700
2001-09-18	44.50	44.85	44.00	44.36	36300
2001-09-19	44.35	44.80	44.00	44.70	36100
2001-09-20	44.65	44.65	43.83	43.90	36900
2001-09-21	43.70	43.70	42.60	43.25	68900
2001-09-24	43.75	43.80	43.42	43.65	30400
2001-09-25	43.55	43.65	43.40	43.53	39100
2001-09-26	43.70	43.70	43.05	43.24	124200
2001-09-27	43.20	43.20	42.70	43.10	38100
2001-09-28	43.14	43.70	43.00	43.36	39300
2001-10-01	43.36	43.36	42.75	42.90	70500
2001-10-02	42.90	42.90	42.46	42.74	34200
2001-10-03	42.64	43.65	42.55	43.51	83000
2001-10-04	43.51	44.05	43.51	43.65	18700
2001-10-05	43.55	43.55	42.80	43.00	24200
2001-10-08	43.05	43.10	42.75	42.77	41200
2001-10-09	42.75	42.75	42.00	42.20	37700
2001-10-10	42.20	42.49	42.10	42.49	23600
2001-10-11	42.49	43.24	42.49	43.20	69300
2001-10-12	43.10	43.45	43.00	43.10	26200
2001-10-15	43.05	43.10	42.80	42.86	41800
2001-10-16	42.85	43.00	42.50	42.85	51000
2001-10-17	43.03	43.09	41.06	41.06	82900
2001-10-18	41.31	42.50	41.30	42.50	42500
2001-10-19	42.45	43.12	42.38	43.08	46600
2001-10-22	43.30	43.95	43.15	43.23	56200
2001-10-23	43.30	43.89	43.21	43.33	19600
2001-10-24	43.20	43.28	42.80	42.82	23600
2001-10-25	42.82	43.15	42.32	43.08	30900
2001-10-26	42.98	43.59	42.77	42.87	30000
2001-10-29	42.80	42.80	42.18	42.20	26600
2001-10-30	42.20	42.20	41.50	41.60	24000
2001-10-31	41.60	42.08	41.60	41.60	25400
2001-11-01	41.65	42.32	41.45	42.15	30800
2001-11-02	41.70	42.40	41.70	42.13	45600
2001-11-05	42.20	42.59	42.00	42.04	33100
2001-11-06	41.94	42.30	41.94	42.28	30500
2001-11-07	42.20	42.70	41.95	42.05	27700
2001-11-08	42.05	42.45	41.92	42.28	18000
2001-11-09	42.35	42.80	42.17	42.71	45400
2001-11-12	43.00	43.30	42.70	43.02	36200
2001-11-13	43.02	43.53	43.02	43.25	40400
2001-11-14	43.25	44.53	43.25	44.52	28800
2001-11-15	44.52	45.25	44.40	45.02	34600
2001-11-16	45.27	45.43	45.15	45.25	38000
2001-11-19	45.25	45.79	45.20	45.30	20800
2001-11-20	45.25	45.80	44.97	45.47	26300
2001-11-21	45.37	45.37	44.74	44.80	31100
2001-11-23	44.75	45.67	44.60	45.61	24000
2001-11-26	45.70	46.83	45.70	46.70	39400
2001-11-27	46.71	46.71	46.07	46.16	34100
2001-11-28	45.90	46.03	45.81	45.81	16200
2001-11-29	45.70	46.20	45.45	46.10	34400
2001-11-30	46.35	46.79	46.03	46.03	47400
2001-12-03	46.50	46.98	46.25	46.88	27900
2001-12-04	46.89	47.95	46.70	47.91	29400
2001-12-05	48.40	48.90	48.00	48.80	50200
2001-12-06	48.90	49.20	48.46	48.65	56700
2001-12-07	48.55	48.65	48.40	48.47	24000
2001-12-10	48.50	48.60	48.14	48.14	25400
2001-12-11	47.94	47.94	47.66	47.90	37200
2001-12-12	47.90	48.14	47.85	48.05	20200
2001-12-13	48.10	48.10	47.89	47.89	41800
2001-12-14	47.95	48.07	47.67	47.92	21100
2001-12-17	48.00	48.70	48.00	48.50	65800
2001-12-18	48.60	49.26	48.55	49.26	80700
2001-12-19	49.30	49.30	48.75	48.85	57200
2001-12-20	48.85	48.85	47.70	47.70	63500
2001-12-21	47.71	50.50	47.63	50.50	274500
2001-12-24	50.25	50.60	50.12	50.41	31800
2001-12-26	50.41	51.00	50.41	50.65	32500
2001-12-27	50.60	51.74	50.60	51.74	32200
2001-12-28	51.65	51.69	50.65	51.05	53300
2001-12-31	51.00	51.00	49.83	49.83	39500
2002-01-02	49.90	49.95	49.25	49.55	37100
2002-01-03	49.80	49.90	49.28	49.52	50500
2002-01-04	49.27	49.82	49.10	49.51	65800
2002-01-07	49.75	50.08	49.75	49.82	37500
2002-01-08	49.75	49.96	49.67	49.96	14700
2002-01-09	50.16	50.52	50.01	50.02	23700
2002-01-10	50.20	50.70	49.80	50.63	54000
2002-01-11	50.60	50.80	50.22	50.40	37200
2002-01-14	50.50	50.59	49.85	49.90	23400
2002-01-15	49.95	50.60	49.95	50.60	15900
2002-01-16	50.60	50.66	50.01	50.02	29100
2002-01-17	49.95	49.95	49.34	49.54	29200
2002-01-18	49.40	50.24	49.40	49.94	36200
2002-01-22	50.19	50.50	50.09	50.42	25600
2002-01-23	50.40	51.30	50.15	50.63	54400
2002-01-24	50.60	51.00	50.39	50.81	69400
2002-01-25	50.81	50.81	50.37	50.38	20900
2002-01-28	50.40	50.55	49.99	50.55	24400
2002-01-29	50.60	50.85	49.52	49.79	22000
2002-01-30	49.75	50.64	49.38	50.64	26200
2002-01-31	50.57	50.95	49.76	49.76	29200
2002-02-01	49.80	50.81	49.80	50.81	31000
2002-02-04	50.97	50.97	50.43	50.48	37000
2002-02-05	50.60	50.79	50.40	50.75	38200
2002-02-06	50.80	51.00	50.67	50.70	72700
2002-02-07	50.65	51.20	50.55	51.02	157700
2002-02-08	50.95	51.60	50.70	51.60	89800
2002-02-11	51.55	54.55	51.55	53.74	106200
2002-02-12	53.60	54.75	53.09	54.30	57300
2002-02-13	54.35	55.20	54.20	54.48	106400
2002-02-14	54.35	55.35	54.30	55.20	48400
2002-02-15	55.10	55.34	54.70	55.07	32900
2002-02-19	55.00	55.49	54.81	54.85	79900
2002-02-20	54.90	56.84	54.60	56.76	75700
2002-02-21	56.66	56.66	55.45	55.60	82100
2002-02-22	55.55	56.97	55.33	56.85	44200
2002-02-25	56.90	57.30	56.10	56.80	57600
2002-02-26	56.55	57.15	56.47	57.00	30400
2002-02-27	56.95	57.84	56.90	57.70	76400
2002-02-28	57.60	57.70	56.62	56.72	52200
2002-03-01	56.82	57.74	56.75	57.74	35200
2002-03-04	57.84	58.55	57.65	58.55	55700
2002-03-05	58.35	59.10	58.04	58.75	102700
2002-03-06	58.75	58.85	58.00	58.64	72500
2002-03-07	58.45	58.45	58.09	58.28	26700
2002-03-08	58.28	58.57	58.00	58.57	69800
2002-03-11	58.55	58.55	57.87	58.20	64500
2002-03-12	58.10	58.10	57.60	57.75	28600
2002-03-13	57.80	57.80	56.80	56.98	30200
2002-03-14	56.99	57.00	56.81	57.00	40600
2002-03-15	56.85	57.60	56.85	57.51	97700
2002-03-18	57.50	58.26	57.50	58.26	59700
2002-03-19	58.40	58.55	58.21	58.21	73100
2002-03-20	58.20	58.96	58.00	58.60	73600
2002-03-21	59.90	62.20	59.60	62.20	159700
2002-03-22	61.75	61.76	60.69	60.71	214300
2002-03-25	60.95	61.38	60.85	61.10	67700
2002-03-26	61.09	61.90	61.09	61.70	83900
2002-03-27	61.80	62.49	61.80	62.29	104500
2002-03-28	62.30	63.50	62.30	63.50	170400
2002-04-01	63.35	64.90	62.78	64.06	119000
2002-04-02	63.95	64.44	63.50	63.96	82600
2002-04-03	63.96	64.30	63.75	63.97	48800
2002-04-04	63.87	63.87	63.30	63.80	40800
2002-04-05	63.90	65.04	63.90	64.89	32600
2002-04-08	64.99	67.08	64.69	67.08	133400
2002-04-09	66.95	68.65	65.80	68.60	165500
2002-04-10	68.00	69.49	67.80	69.49	167200
2002-04-11	69.00	69.34	67.76	67.76	84300
2002-04-12	67.90	68.32	66.82	67.00	122200
2002-04-15	67.05	67.44	66.73	66.86	137200
2002-04-16	67.00	67.10	66.08	66.25	260300
2002-04-17	66.25	66.25	65.84	65.85	94600
2002-04-18	65.65	67.65	65.14	67.50	138100
2002-04-19	67.35	67.89	66.99	67.14	84600
2002-04-22	66.90	67.42	66.52	67.23	47200
2002-04-23	67.00	67.84	66.50	67.32	98100
2002-04-24	67.36	68.30	67.17	67.17	71900
2002-04-25	67.12	67.55	67.03	67.43	119500
2002-04-26	67.45	67.75	67.10	67.10	75000
2002-04-29	67.10	67.62	67.02	67.21	102300
2002-04-30	67.30	68.62	67.26	68.62	86400
2002-05-01	68.50	69.11	68.27	68.77	191000
2002-05-02	68.87	69.15	68.61	68.80	79200
2002-05-03	68.70	68.70	67.41	67.62	37900
2002-05-06	67.80	68.28	66.66	66.85	45100
2002-05-07	66.80	67.30	66.48	66.65	57900
2002-05-08	66.90	68.43	66.77	68.43	59400
2002-05-09	68.50	68.50	68.02	68.02	73200
2002-05-10	67.90	67.90	65.35	65.40	85000
2002-05-13	64.90	66.28	64.77	65.70	100800
2002-05-14	65.95	68.29	65.95	67.60	87100
2002-05-15	67.45	67.69	66.63	66.77	81400
2002-05-16	66.85	68.00	66.80	67.37	47100
2002-05-17	67.35	68.35	67.35	68.34	54000
2002-05-20	68.20	68.27	66.66	66.66	45500
2002-05-21	66.56	67.19	65.45	65.55	42500
2002-05-22	65.65	66.45	65.52	65.97	68000
2002-05-23	66.07	66.07	65.24	65.75	71700
2002-05-24	65.65	65.70	65.09	65.30	62000
2002-05-28	65.20	65.20	63.80	64.54	62200
2002-05-29	64.30	64.31	63.82	64.30	41900
2002-05-30	64.29	65.22	64.04	65.22	58400
2002-05-31	64.75	65.89	64.50	65.11	65400
2002-06-03	64.86	64.92	63.31	63.32	104700
2002-06-04	63.42	63.90	62.62	62.89	71500
2002-06-05	62.80	63.69	62.32	63.69	53100
2002-06-06	63.69	63.69	61.85	62.03	83900
2002-06-07	61.90	63.44	61.64	63.40	49600
2002-06-10	63.25	63.72	62.73	62.90	55500
2002-06-11	62.80	62.80	60.63	60.80	72700
2002-06-12	60.55	60.55	58.98	59.82	140900
2002-06-13	59.62	59.80	59.00	59.05	35200
2002-06-14	58.45	60.29	58.20	60.29	83200
2002-06-17	60.49	61.65	60.35	61.62	91200
2002-06-18	61.75	65.41	61.50	64.95	161900
2002-06-19	64.70	65.25	63.25	64.75	211000
2002-06-20	64.75	64.78	63.55	63.83	173900
2002-06-21	63.08	63.30	61.74	62.90	120500
2002-06-24	62.80	62.80	61.00	61.90	89300
2002-06-25	62.10	62.33	61.70	62.00	90200
2002-06-26	61.90	61.90	60.92	61.64	102200
2002-06-27	61.76	62.16	60.51	60.70	144300
2002-06-28	60.70	61.74	60.00	60.00	241200
2002-07-01	60.35	61.34	60.35	60.39	101900
2002-07-02	60.40	60.40	58.00	58.75	106900
2002-07-03	58.35	58.66	57.38	58.44	68600
2002-07-05	58.64	59.87	58.63	59.86	36100
2002-07-08	59.80	60.05	59.25	59.30	37700
2002-07-09	59.20	59.98	57.95	57.97	42300
2002-07-10	58.05	58.75	57.30	57.36	68700
2002-07-11	57.11	57.20	56.10	57.05	91900
2002-07-12	57.15	57.65	56.23	56.79	45200
2002-07-15	56.75	56.76	54.00	55.39	60300
2002-07-16	53.60	54.39	52.67	52.67	234200
2002-07-17	52.92	53.55	52.34	53.15	116100
2002-07-18	53.15	53.65	52.00	52.20	116300
2002-07-19	51.75	51.75	50.03	51.15	98900
2002-07-22	50.45	51.05	49.01	49.24	118900
2002-07-23	49.24	49.24	47.08	47.42	88100
2002-07-24	47.25	48.00	46.55	47.90	139100
2002-07-25	47.99	49.60	47.99	48.99	140900
2002-07-26	49.05	49.94	49.05	49.55	56900
2002-07-29	49.75	51.52	49.75	51.29	71100
2002-07-30	51.39	51.40	50.59	51.12	83300
2002-07-31	51.12	51.12	50.44	50.78	52800
2002-08-01	50.80	51.06	50.03	50.16	45600
2002-08-02	50.05	50.05	48.23	48.45	54800
2002-08-05	48.45	48.92	47.10	47.75	105800
2002-08-06	47.95	49.25	47.95	48.65	82700
2002-08-07	49.05	49.60	48.20	49.50	80100
2002-08-08	49.00	50.10	48.85	49.80	87500
2002-08-09	49.80	50.00	49.31	49.43	82600
2002-08-12	49.43	49.50	49.00	49.33	34200
2002-08-13	49.35	49.52	48.42	48.45	59100
2002-08-14	48.55	48.63	47.65	48.30	109900
2002-08-15	48.30	49.50	48.30	49.50	65200
2002-08-16	49.50	50.00	49.20	49.78	107000
2002-08-19	49.85	51.40	49.85	51.06	92200
2002-08-20	51.20	51.33	50.45	50.61	49700
2002-08-21	50.75	51.95	50.65	51.94	58100
2002-08-22	52.10	54.00	52.10	53.49	98100
2002-08-23	53.49	53.80	52.81	52.81	81900
2002-08-26	52.81	54.40	52.81	54.25	100900
2002-08-27	55.00	55.02	53.88	53.90	151700
2002-08-28	53.97	53.97	52.68	52.90	80900
2002-08-29	52.85	53.75	52.63	53.44	56300
2002-08-30	53.42	54.99	53.42	53.67	100900
2002-09-03	53.60	53.60	50.90	51.05	91800
2002-09-04	51.15	51.79	51.10	51.49	104700
2002-09-05	51.24	51.30	50.30	50.39	118600
2002-09-06	50.62	52.28	50.62	52.11	86800
2002-09-09	52.25	52.50	50.88	51.80	95400
2002-09-10	51.80	53.40	51.80	53.25	72400
2002-09-11	53.60	53.65	53.24	53.30	31100
2002-09-12	53.20	53.20	52.06	52.11	37100
2002-09-13	52.00	52.80	51.40	52.55	27900
2002-09-16	52.55	53.25	52.34	53.00	53800
2002-09-17	53.32	53.35	52.10	52.10	43200
2002-09-18	51.30	52.05	51.30	51.49	62200
2002-09-19	51.35	51.50	49.98	49.98	48200
2002-09-20	50.20	51.58	50.05	51.39	117900
2002-09-23	51.50	51.75	50.85	51.00	53100
2002-09-24	51.00	51.01	50.18	50.18	49000
2002-09-25	50.43	51.08	50.20	50.93	29700
2002-09-26	51.00	51.75	51.00	51.75	42500
2002-09-27	51.70	52.15	50.67	50.77	34400
2002-09-30	50.78	50.85	49.49	50.85	71900
2002-10-01	50.85	51.96	50.37	51.96	48900
2002-10-02	51.96	51.96	50.63	50.90	52600
2002-10-03	51.00	51.63	50.60	51.09	47500
2002-10-04	51.02	51.09	49.00	49.10	76300
2002-10-07	49.00	49.26	47.73	47.73	43600
2002-10-08	47.73	49.00	47.26	48.40	54200
2002-10-09	48.20	48.60	47.30	47.38	53300
2002-10-10	47.39	49.18	46.60	48.94	83300
2002-10-11	49.54	50.80	49.51	49.96	53100
2002-10-14	49.80	51.22	49.66	51.17	54000
2002-10-15	52.17	53.80	52.16	53.49	93600
2002-10-16	53.09	53.20	52.29	52.64	65100
2002-10-17	53.34	54.46	53.19	54.46	58100
2002-10-18	53.75	54.30	53.02	54.10	167800
2002-10-21	54.00	58.25	53.84	57.93	108100
2002-10-22	56.00	56.45	54.20	55.20	225900
2002-10-23	55.07	55.10	52.73	53.59	151700
2002-10-24	53.59	54.10	52.94	54.10	136900
2002-10-25	54.10	55.89	54.00	55.73	76300
2002-10-28	56.00	56.00	53.58	53.66	45300
2002-10-29	53.66	54.17	52.88	54.00	54200
2002-10-30	54.15	54.38	53.20	54.30	89100
2002-10-31	54.35	55.02	54.00	54.70	60800
2002-11-01	54.69	54.80	53.74	54.80	69000
2002-11-04	55.05	55.42	54.84	54.92	40000
2002-11-05	54.75	55.38	54.10	55.37	81100
2002-11-06	55.60	56.87	54.86	56.70	107500
2002-11-07	56.67	57.94	56.24	57.76	141800
2002-11-08	57.76	57.80	56.30	56.82	71800
2002-11-11	56.83	56.83	56.00	56.25	31700
2002-11-12	56.27	56.77	55.55	56.34	70600
2002-11-13	56.34	56.52	55.38	55.90	39400
2002-11-14	56.15	57.41	56.15	57.20	58500
2002-11-15	57.20	58.09	57.20	58.00	80200
2002-11-18	58.40	58.49	57.12	57.53	46900
2002-11-19	57.40	57.45	56.54	56.88	78300
2002-11-20	56.80	59.01	56.70	59.01	56800
2002-11-21	59.01	59.50	58.33	59.50	78100
2002-11-22	59.50	59.81	59.20	59.70	68000
2002-11-25	59.50	59.92	58.72	59.65	43000
2002-11-26	59.60	59.60	57.72	58.23	69500
2002-11-27	58.40	59.67	58.40	59.61	58100
2002-11-29	59.85	59.85	58.00	58.63	60400
2002-12-02	58.83	60.03	58.80	60.00	82500
2002-12-03	59.90	59.91	58.25	58.33	62700
2002-12-04	58.10	58.81	58.10	58.35	37800
2002-12-05	58.45	58.50	57.54	57.95	63300
2002-12-06	57.75	58.54	57.65	58.38	50300
2002-12-09	58.25	58.26	57.00	57.00	44500
2002-12-10	57.20	58.30	56.90	58.15	54700
2002-12-11	58.25	59.55	57.83	57.83	193300
2002-12-12	57.95	58.30	56.90	57.80	64800
2002-12-13	57.65	58.37	57.43	57.93	42700
2002-12-16	57.30	58.92	57.30	58.60	69700
2002-12-17	58.80	59.70	58.80	59.08	77300
2002-12-18	59.00	59.61	58.49	59.40	59300
2002-12-19	59.20	59.69	58.75	59.35	69200
2002-12-20	59.35	59.87	59.31	59.74	54400
2002-12-23	59.54	59.72	59.15	59.68	390300
2002-12-24	59.73	59.90	59.68	59.75	30300
2002-12-26	59.85	60.50	59.84	60.28	51300
2002-12-27	60.05	60.05	58.76	59.15	56900
2002-12-30	59.25	60.04	58.94	60.00	47500
2002-12-31	59.90	60.21	59.50	59.95	59800
2003-01-02	59.90	60.85	59.90	60.60	79100
2003-01-03	60.60	60.75	60.20	60.20	58900
2003-01-06	60.20	60.94	60.20	60.64	83000
2003-01-07	60.54	60.75	60.00	60.05	84800
2003-01-08	59.90	60.49	59.90	60.09	51200
2003-01-09	60.25	60.80	60.00	60.66	65300
2003-01-10	60.50	61.40	60.36	60.82	52000
2003-01-13	60.65	61.05	59.84	59.93	45000
2003-01-14	59.92	60.49	59.50	60.43	48200
2003-01-15	60.38	60.40	59.00	59.00	103200
2003-01-16	59.15	59.75	58.80	59.62	65500
2003-01-17	59.55	59.89	59.15	59.80	47600
2003-01-21	59.25	59.75	58.93	58.94	55200
2003-01-22	58.74	58.85	58.17	58.59	57500
2003-01-23	58.80	59.22	58.60	59.12	20600
2003-01-24	59.37	59.40	57.89	58.06	78600
2003-01-27	57.81	57.81	56.40	56.68	61500
2003-01-28	56.58	57.05	56.38	56.80	58800
2003-01-29	56.40	56.72	55.33	56.33	151900
2003-01-30	55.00	55.09	51.70	53.52	418100
2003-01-31	53.43	54.82	53.26	54.50	108300
2003-02-03	54.50	54.90	54.00	54.10	67600
2003-02-04	54.00	54.00	52.93	53.40	61600
2003-02-05	53.50	53.90	52.95	52.95	52400
2003-02-06	52.75	53.30	52.43	52.92	80100
2003-02-07	53.25	53.40	52.11	52.18	43000
2003-02-10	52.20	52.28	51.25	51.70	77400
2003-02-11	51.45	51.57	51.05	51.37	117700
2003-02-12	51.20	51.30	50.32	50.48	93300
2003-02-13	50.30	50.36	49.05	49.85	77400
2003-02-14	49.75	50.63	49.60	50.25	68100
2003-02-18	50.00	51.45	50.00	51.25	91000
2003-02-19	51.35	51.35	50.51	50.69	53800
2003-02-20	50.60	50.87	50.29	50.50	62600
2003-02-21	50.50	51.09	50.35	50.98	54300
2003-02-24	50.90	50.94	50.11	50.25	66900
2003-02-25	50.10	50.30	49.50	50.15	103900
2003-02-26	49.98	49.98	48.70	49.11	112600
2003-02-27	49.15	49.94	48.72	49.77	100300
2003-02-28	49.80	50.50	49.80	50.10	64500
2003-03-03	50.35	50.80	49.59	49.75	54500
2003-03-04	49.65	49.65	49.07	49.07	70200
2003-03-05	49.00	49.62	49.00	49.18	79400
2003-03-06	48.93	48.93	48.20	48.24	87500
2003-03-07	47.85	48.40	47.82	48.25	78300
2003-03-10	47.90	48.29	47.75	47.83	59800
2003-03-11	47.97	48.39	47.70	47.72	66700
2003-03-12	47.70	47.79	47.26	47.53	78500
2003-03-13	47.78	48.85	47.60	48.85	83900
2003-03-14	48.90	48.90	48.00	48.60	69900
2003-03-17	48.70	49.49	48.20	49.41	95400
2003-03-18	49.50	49.75	48.63	49.08	214400
2003-03-19	49.08	49.59	48.72	49.45	108500
2003-03-20	49.30	50.25	48.69	50.25	86900
2003-03-21	50.35	51.67	50.32	51.52	82600
2003-03-24	51.35	51.35	49.82	50.12	75500
2003-03-25	50.10	50.81	49.56	50.75	104900
2003-03-26	50.65	51.60	50.21	51.08	121000
2003-03-27	51.00	51.00	50.08	50.47	62900
2003-03-28	50.25	50.42	49.84	50.25	51800
2003-03-31	50.25	50.25	48.98	49.24	125800
2003-04-01	49.20	49.35	48.83	49.16	59600
2003-04-02	48.50	50.84	48.41	50.78	147300
2003-04-03	50.90	51.00	50.46	50.51	188100
2003-04-04	50.60	50.79	50.40	50.47	42100
2003-04-07	50.90	51.75	50.81	50.85	65800
2003-04-08	50.72	51.01	50.50	50.60	60300
2003-04-09	50.40	50.90	50.05	50.11	87900
2003-04-10	50.05	50.11	49.56	50.10	75100
2003-04-11	50.25	50.50	49.77	50.00	56700
2003-04-14	50.00	51.38	49.95	51.30	61600
2003-04-15	51.00	52.53	50.99	52.30	103100
2003-04-16	53.10	53.95	52.60	53.27	208400
2003-04-17	53.02	53.10	51.66	51.85	125000
2003-04-21	51.85	53.88	51.65	53.60	190800
2003-04-22	53.60	54.37	53.30	54.00	116600
2003-04-23	54.25	54.25	53.85	53.90	111100
2003-04-24	53.65	54.02	53.28	53.29	64800
2003-04-25	53.45	53.85	53.10	53.20	119700
2003-04-28	53.30	55.10	53.27	54.80	125100
2003-04-29	54.74	55.06	53.85	54.05	129300
2003-04-30	54.05	54.98	53.65	54.96	99400
2003-05-01	54.75	55.30	54.00	54.91	78100
2003-05-02	54.75	55.69	54.67	55.47	82800
2003-05-05	55.55	55.55	54.61	54.85	117100
2003-05-06	54.85	55.42	54.80	55.27	72200
2003-05-07	55.20	55.50	54.87	55.38	60000
2003-05-08	55.25	55.77	54.86	55.65	82800
2003-05-09	55.65	56.32	55.37	56.32	46600
2003-05-12	56.10	56.75	55.81	56.42	58600
2003-05-13	56.50	56.88	56.23	56.70	50200
2003-05-14	56.80	57.59	56.62	57.20	75600
2003-05-15	57.20	57.86	57.20	57.76	91300
2003-05-16	57.51	57.90	57.30	57.85	87900
2003-05-19	57.60	57.75	57.00	57.07	79700
2003-05-20	56.85	57.15	56.50	56.68	78100
2003-05-21	56.58	57.50	56.45	57.50	68000
2003-05-22	57.40	57.45	56.80	56.80	75700
2003-05-23	56.90	57.39	56.67	57.31	36600
2003-05-27	57.15	57.70	57.00	57.70	52700
2003-05-28	57.50	57.50	57.15	57.20	70200
2003-05-29	57.05	57.40	57.05	57.37	35600
2003-05-30	57.55	58.85	57.55	58.84	103100
2003-06-02	59.00	59.04	57.77	57.90	134600
2003-06-03	57.98	57.98	57.25	57.32	81300
2003-06-04	57.32	57.50	56.20	56.52	172100
2003-06-05	56.35	56.35	55.21	55.43	210000
2003-06-06	55.60	56.06	55.10	55.20	145800
2003-06-09	55.05	55.28	53.67	53.74	110200
2003-06-10	53.85	54.74	53.75	54.64	92100
2003-06-11	54.70	54.94	54.20	54.93	47800
2003-06-12	55.00	55.20	54.35	54.73	45400
2003-06-13	54.63	54.95	54.23	54.45	49300
2003-06-16	54.50	55.52	54.50	55.52	63700
2003-06-17	55.75	55.95	54.85	54.87	50900
2003-06-18	54.50	54.82	53.89	54.78	125600
2003-06-19	54.95	55.73	54.80	55.41	118200
2003-06-20	55.85	56.50	55.85	56.35	146200
2003-06-23	56.50	56.51	55.59	55.74	61500
2003-06-24	55.55	57.10	55.45	56.85	178400
2003-06-25	56.75	56.85	56.00	56.05	151500
2003-06-26	55.90	56.16	55.65	56.10	199500
2003-06-27	55.90	56.98	55.90	56.89	132200
2003-06-30	56.88	57.20	56.40	57.20	158000
2003-07-01	57.08	57.33	56.42	57.33	137000
2003-07-02	57.33	57.74	57.00	57.42	80900
2003-07-03	57.42	57.60	57.10	57.16	54700
2003-07-07	57.40	58.15	57.40	58.10	115100
2003-07-08	58.00	58.40	57.76	57.95	71200
2003-07-09	57.80	58.50	57.50	58.35	126200
2003-07-10	58.20	58.22	57.62	57.76	69500
2003-07-11	57.77	58.84	57.77	58.60	85100
2003-07-14	58.60	59.04	58.53	58.55	53900
2003-07-15	57.90	58.16	57.10	57.83	112500
2003-07-16	57.73	58.22	57.57	58.08	59400
2003-07-17	58.08	58.27	57.50	58.11	114900
2003-07-18	58.15	58.77	57.88	58.65	85400
2003-07-21	58.50	58.50	57.78	57.78	62800
2003-07-22	57.78	58.25	57.75	58.18	63300
2003-07-23	58.10	58.10	57.45	57.94	77900
2003-07-24	58.05	58.72	57.85	58.35	78000
2003-07-25	58.35	59.32	58.11	59.21	85800
2003-07-28	59.20	59.26	58.71	59.00	36000
2003-07-29	59.10	59.10	58.50	58.68	51400
2003-07-30	58.65	58.80	57.75	57.90	66200
2003-07-31	58.05	58.15	57.65	57.68	140900
2003-08-01	57.55	57.83	56.80	57.05	65800
2003-08-04	56.97	57.15	56.00	56.43	104000
2003-08-05	56.50	57.00	56.20	56.59	144600
2003-08-06	56.57	56.61	56.00	56.25	64800
2003-08-07	56.35	56.50	55.65	55.75	66000
2003-08-08	55.85	56.64	55.67	56.60	41000
2003-08-11	56.60	57.05	56.29	56.56	69700
2003-08-12	56.57	56.73	56.32	56.59	32300
2003-08-13	56.65	57.14	56.31	57.10	131200
2003-08-14	57.10	58.25	57.10	58.07	85700
2003-08-15	57.97	58.31	57.94	58.31	27600
2003-08-18	58.25	58.77	58.05	58.77	59100
2003-08-19	58.65	58.75	58.31	58.47	67000
2003-08-20	58.43	58.90	58.43	58.86	57500
2003-08-21	59.06	59.90	59.06	59.72	67500
2003-08-22	59.72	59.96	59.60	59.91	107200
2003-08-25	59.95	60.00	59.80	60.00	76900
2003-08-26	59.92	60.60	59.66	60.37	96700
2003-08-27	60.10	60.25	59.97	60.10	69100
2003-08-28	60.10	60.46	59.80	60.39	44300
2003-08-29	60.40	60.85	60.00	60.61	56300
2003-09-02	60.46	60.96	60.40	60.94	59300
2003-09-03	60.80	61.84	60.80	61.60	112900
2003-09-04	61.45	61.65	61.30	61.50	75000
2003-09-05	61.35	61.99	61.32	61.49	81900
2003-09-08	61.59	62.32	61.59	62.00	65200
2003-09-09	62.25	62.30	61.90	62.10	73300
2003-09-10	62.15	62.17	61.71	61.88	65400
2003-09-11	61.88	63.00	61.88	62.20	77100
2003-09-12	62.08	62.12	61.67	62.03	53100
2003-09-15	62.03	62.08	61.47	61.58	32300
2003-09-16	61.80	63.06	61.80	62.94	72800
2003-09-17	62.79	62.79	62.17	62.42	77300
2003-09-18	62.30	62.98	62.30	62.90	41800
2003-09-19	62.90	62.91	62.30	62.83	52200
2003-09-22	62.70	63.00	62.40	63.00	43300
2003-09-23	62.82	63.27	62.81	63.20	35400
2003-09-24	63.25	63.29	62.62	63.11	91900
2003-09-25	63.11	63.62	62.15	62.16	202200
2003-09-26	62.00	62.10	60.64	60.80	94200
2003-09-29	60.70	60.87	60.60	60.80	63900
2003-09-30	60.63	61.21	60.57	61.10	132400
2003-10-01	61.00	61.70	60.90	61.51	81800
2003-10-02	61.38	61.98	61.26	61.98	52900
2003-10-03	62.15	62.75	62.05	62.59	83900
2003-10-06	62.49	62.79	62.27	62.75	20000
2003-10-07	62.50	63.29	62.45	63.18	59000
2003-10-08	62.95	63.25	62.93	63.25	69300
2003-10-09	63.45	64.03	63.35	63.91	55000
2003-10-10	63.70	63.94	63.32	63.90	45900
2003-10-13	63.80	63.94	63.49	63.80	28600
2003-10-14	63.80	64.30	63.63	64.16	103900
2003-10-15	64.12	64.18	63.90	64.00	130900
2003-10-16	63.85	64.50	63.85	64.49	57600
2003-10-17	65.75	68.00	65.52	67.85	360700
2003-10-20	67.75	67.82	66.64	66.64	206300
2003-10-21	65.00	66.30	65.00	65.85	101800
2003-10-22	65.75	66.20	65.62	66.00	66300
2003-10-23	66.02	66.31	65.00	65.70	112700
2003-10-24	65.70	65.70	64.60	64.97	81300
2003-10-27	65.10	66.18	65.09	66.05	108600
2003-10-28	66.00	66.31	65.93	66.13	101600
2003-10-29	65.88	66.55	65.65	66.40	86700
2003-10-30	66.65	67.30	66.62	66.72	80200
2003-10-31	66.66	66.74	66.02	66.05	52700
2003-11-03	66.12	66.80	66.05	66.80	43700
2003-11-04	66.79	66.79	66.17	66.60	53100
2003-11-05	66.60	67.35	66.13	67.35	67000
2003-11-06	67.10	67.45	67.03	67.45	68000
2003-11-07	67.60	67.88	67.32	67.88	41000
2003-11-10	67.70	67.72	66.98	67.19	106400
2003-11-11	67.08	67.14	66.94	67.01	95000
2003-11-12	67.02	67.22	66.95	67.22	54400
2003-11-13	67.10	67.34	67.05	67.26	50700
2003-11-14	67.26	67.50	67.02	67.05	74900
2003-11-17	67.02	67.25	66.94	67.25	79500
2003-11-18	67.33	67.47	67.00	67.10	85100
2003-11-19	67.20	67.29	66.01	66.19	151900
2003-11-20	66.19	66.57	66.05	66.25	117900
2003-11-21	66.15	66.35	65.90	66.19	73000
2003-11-24	66.10	67.15	66.10	67.01	52700
2003-11-25	66.87	66.97	66.70	66.78	55500
2003-11-26	66.78	67.05	66.35	66.70	52500
2003-11-28	66.75	67.00	66.58	66.89	20600
2003-12-01	66.89	67.24	66.89	67.02	56000
2003-12-02	66.60	66.60	65.86	65.92	164100
2003-12-03	66.02	66.43	66.02	66.18	81400
2003-12-04	66.05	66.15	65.60	65.79	85600
2003-12-05	65.74	66.25	65.70	66.15	53500
2003-12-08	66.00	66.15	64.94	65.35	57200
2003-12-09	65.60	65.98	65.48	65.48	42900
2003-12-10	65.53	65.57	63.25	63.45	136300
2003-12-11	63.57	64.82	63.57	64.77	120200
2003-12-12	64.77	64.77	63.88	64.13	99600
2003-12-15	64.50	65.18	64.39	64.70	144100
2003-12-16	64.95	65.20	64.55	64.55	138000
2003-12-17	64.68	65.14	64.65	65.05	56700
2003-12-18	65.15	65.35	64.52	64.54	67200
2003-12-19	64.48	64.74	64.00	64.38	62600
2003-12-22	64.30	64.65	64.10	64.45	50100
2003-12-23	64.35	65.02	64.35	64.93	36900
2003-12-24	64.80	65.10	64.66	65.05	18300
2003-12-26	64.95	65.28	64.95	65.02	8000
2003-12-29	64.82	65.35	64.75	65.35	79000
2003-12-30	65.15	65.45	65.04	65.45	41000
2003-12-31	65.25	65.36	64.91	65.10	61700
2004-01-02	65.20	65.36	64.85	65.22	60200
2004-01-05	65.22	66.13	65.22	65.65	130000
2004-01-06	65.45	65.50	64.95	65.00	81800
2004-01-07	64.85	65.16	64.78	65.04	100500
2004-01-08	65.16	65.25	64.91	65.13	109900
2004-01-09	65.15	65.15	63.25	64.65	100100
2004-01-12	64.75	64.85	63.65	63.65	137400
2004-01-13	63.90	64.33	63.40	63.77	65400
2004-01-14	63.85	64.27	63.85	64.08	57300
2004-01-15	64.18	64.68	63.82	64.68	71100
2004-01-16	64.75	65.23	64.30	64.60	101200
2004-01-20	64.65	64.90	64.30	64.47	108700
2004-01-21	64.62	64.73	64.10	64.27	58300
2004-01-22	64.07	64.40	64.07	64.25	76600
2004-01-23	64.20	65.14	64.14	64.14	61600
2004-01-26	64.14	64.33	63.74	63.88	151200
2004-01-27	64.00	64.18	63.19	63.19	107100
2004-01-28	63.50	64.10	62.35	62.35	172800
2004-01-29	62.55	64.63	62.55	64.63	168100
2004-01-30	64.53	64.85	63.92	64.30	159800
2004-02-02	64.20	64.48	64.10	64.34	63900
2004-02-03	64.28	64.93	64.14	64.82	83100
2004-02-04	64.77	64.77	64.00	64.00	95700
2004-02-05	64.35	64.63	63.90	64.08	92200
2004-02-06	64.20	64.41	64.05	64.30	45100
2004-02-09	64.45	65.25	64.34	65.07	46200
2004-02-10	64.82	65.39	64.68	64.80	88600
2004-02-11	65.00	65.98	65.00	65.90	77700
2004-02-12	65.85	65.85	64.95	65.05	52300
2004-02-13	64.90	65.07	64.20	64.32	61900
2004-02-17	64.38	65.05	64.38	64.60	90800
2004-02-18	67.10	68.07	66.60	67.85	279200
2004-02-19	68.10	68.53	66.50	66.50	135000
2004-02-20	66.68	66.74	65.14	65.45	92000
2004-02-23	66.00	66.07	65.07	65.33	60700
2004-02-24	65.13	65.25	64.38	65.00	163400
2004-02-25	65.00	65.18	64.91	65.00	254000
2004-02-26	65.20	65.46	64.90	64.98	63700
2004-02-27	65.15	65.36	64.80	64.80	63100
2004-03-01	64.98	65.90	64.96	65.58	66700
2004-03-02	65.70	66.00	65.40	65.45	100800
2004-03-03	65.70	66.05	65.51	65.72	77800
2004-03-04	65.85	66.13	65.80	65.81	48300
2004-03-05	65.95	66.30	65.80	66.10	114600
2004-03-08	66.35	66.80	66.35	66.65	181500
2004-03-09	66.90	66.90	66.55	66.70	137600
2004-03-10	66.83	66.90	66.10	66.20	94800
2004-03-11	66.10	66.10	65.03	65.16	62800
2004-03-12	65.25	65.25	64.85	65.00	64800
2004-03-15	65.12	65.20	64.37	64.37	106300
2004-03-16	64.45	64.80	64.45	64.65	110500
2004-03-17	64.85	67.00	64.85	66.61	109600
2004-03-18	66.53	66.83	66.00	66.69	91300
2004-03-19	66.79	67.15	66.75	66.78	64900
2004-03-22	66.53	66.68	65.75	65.75	55500
2004-03-23	65.95	66.23	65.63	65.63	33800
2004-03-24	65.88	65.95	65.40	65.40	53800
2004-03-25	65.65	65.70	64.99	65.14	91000
2004-03-26	65.30	65.88	65.21	65.33	57500
2004-03-29	65.34	65.73	64.85	65.00	112800
2004-03-30	64.95	65.89	64.87	65.37	115600
2004-03-31	65.50	67.40	65.26	67.28	139000
2004-04-01	67.20	67.47	66.49	66.49	137800
2004-04-02	66.85	67.54	66.85	67.25	98400
2004-04-05	67.45	67.99	67.35	67.98	46200
2004-04-06	67.73	67.76	66.54	66.67	79000
2004-04-07	66.52	66.85	66.16	66.35	58800
2004-04-08	66.60	66.92	66.41	66.52	33700
2004-04-12	66.42	67.15	66.00	66.17	50300
2004-04-13	66.07	66.47	65.72	65.94	73600
2004-04-14	65.85	67.43	65.85	67.15	107800
2004-04-15	67.40	67.48	66.36	67.01	103500
2004-04-16	67.20	67.50	67.01	67.28	60300
2004-04-19	67.53	69.62	67.43	69.35	170200
2004-04-20	69.00	69.41	68.00	68.10	63100
2004-04-21	68.30	68.68	67.50	68.45	56900
2004-04-22	68.60	70.90	68.60	70.90	150100
2004-04-23	70.90	72.41	70.86	71.40	179300
2004-04-26	71.33	71.65	69.89	70.40	123200
2004-04-27	70.40	70.88	70.21	70.54	68200
2004-04-28	70.50	70.60	70.20	70.60	85300
2004-04-29	70.38	72.48	70.38	72.40	225700
2004-04-30	72.30	72.31	71.65	71.88	139200
2004-05-03	71.80	72.29	71.66	72.00	132000
2004-05-04	72.00	72.22	71.60	71.96	177300
2004-05-05	71.85	71.90	71.01	71.30	122500
2004-05-06	71.30	71.30	70.20	70.91	68700
2004-05-07	70.75	70.93	70.29	70.56	82800
2004-05-10	70.48	70.48	69.05	69.26	78500
2004-05-11	69.26	70.06	69.16	69.71	50200
2004-05-12	69.30	69.37	68.40	69.37	66300
2004-05-13	69.25	69.60	68.95	69.32	53500
2004-05-14	69.07	69.51	68.72	69.38	60300
2004-05-17	69.20	69.20	67.84	67.95	85400
2004-05-18	68.00	68.35	67.79	68.10	54700
2004-05-19	68.20	68.67	67.92	68.25	87500
2004-05-20	68.10	69.25	67.88	69.25	75000
2004-05-21	69.17	69.70	69.00	69.39	91600
2004-05-24	69.45	70.33	69.45	70.25	111400
2004-05-25	69.55	69.59	67.73	69.52	284900
2004-05-26	69.07	69.07	68.35	68.74	88900
2004-05-27	68.63	68.96	68.48	68.75	75300
2004-05-28	69.00	69.30	68.65	68.82	55800
2004-06-01	68.75	69.10	68.35	69.07	96700
2004-06-02	69.12	69.86	68.95	69.52	56100
2004-06-03	69.52	69.75	69.20	69.57	53400
2004-06-04	69.65	69.90	69.45	69.51	35100
2004-06-07	69.44	69.85	69.06	69.85	45500
2004-06-08	69.85	69.97	69.37	69.93	68400
2004-06-09	70.05	70.31	70.00	70.28	71800
2004-06-10	70.40	70.68	70.24	70.53	57100
2004-06-14	70.54	70.66	69.65	69.96	83400
2004-06-15	69.97	70.63	69.94	70.30	55400
2004-06-16	68.25	68.85	65.70	66.18	323300
2004-06-17	66.18	66.99	65.80	66.93	231200
2004-06-18	66.70	66.80	65.58	65.59	109800
2004-06-21	65.70	66.12	65.27	65.55	100600
2004-06-22	65.80	65.85	65.06	65.42	147300
2004-06-23	65.45	65.67	64.80	65.62	128700
2004-06-24	65.62	65.84	64.99	65.09	132500
2004-06-25	64.89	65.25	63.84	63.92	273000
2004-06-28	63.91	64.60	63.91	64.17	166800
2004-06-29	64.20	64.50	63.82	64.00	141500
2004-06-30	64.00	64.25	63.41	64.22	198500
2004-07-01	64.22	64.31	63.29	63.38	68900
2004-07-02	63.39	64.43	63.39	64.04	113900
2004-07-06	64.00	64.10	63.81	63.90	99600
2004-07-07	63.91	64.10	63.24	63.42	129700
2004-07-08	63.62	63.62	63.00	63.00	109500
2004-07-09	63.13	63.13	62.88	62.99	80400
2004-07-12	62.94	62.95	62.30	62.60	73800
2004-07-13	62.40	62.90	61.05	62.52	229900
2004-07-14	62.42	62.42	61.66	61.73	92600
2004-07-15	61.72	61.72	60.55	60.80	140500
2004-07-16	60.80	60.88	60.42	60.50	307400
2004-07-19	60.75	61.15	60.60	61.02	171000
2004-07-20	60.77	61.01	60.43	60.98	97300
2004-07-21	60.95	61.22	60.25	60.25	66800
2004-07-22	60.13	60.45	59.85	60.23	110000
2004-07-23	60.10	60.35	59.88	60.02	82900
2004-07-26	60.02	60.28	59.55	59.79	172000
2004-07-27	60.00	60.50	60.00	60.05	79100
2004-07-28	60.05	60.06	59.05	59.26	166800
2004-07-29	59.26	60.13	59.26	59.90	128200
2004-07-30	60.10	60.10	59.40	59.76	62300
2004-08-02	59.75	60.84	59.75	60.71	128600
2004-08-03	60.55	60.62	60.15	60.23	62500
2004-08-04	60.15	60.15	59.17	59.24	60400
2004-08-05	59.35	60.01	59.15	59.31	97500
2004-08-06	59.10	59.10	57.57	58.02	143700
2004-08-09	58.10	58.42	57.20	57.76	61000
2004-08-10	57.85	58.18	57.41	57.66	70300
2004-08-11	57.75	58.04	57.55	57.74	59700
2004-08-12	57.70	57.88	57.23	57.23	44000
2004-08-13	57.23	57.40	56.85	56.96	28200
2004-08-16	56.95	58.11	56.80	58.07	41800
2004-08-17	58.32	58.53	58.14	58.38	42700
2004-08-18	58.30	59.31	58.17	59.31	41800
2004-08-19	59.31	59.31	58.75	58.90	49900
2004-08-20	59.00	59.76	58.93	59.76	41900
2004-08-23	59.80	59.94	59.28	59.31	27000
2004-08-24	59.50	59.65	58.92	59.00	35800
2004-08-25	58.90	59.07	58.67	58.96	25200
2004-08-26	58.96	59.00	58.50	58.57	32100
2004-08-27	58.70	58.80	58.42	58.55	20600
2004-08-30	58.55	58.69	58.00	58.00	25800
2004-08-31	57.80	58.25	57.80	58.19	44500
2004-09-01	58.19	58.63	58.10	58.63	53300
2004-09-02	58.50	58.87	58.35	58.85	31300
2004-09-03	58.95	59.10	58.61	58.78	27000
2004-09-07	58.90	59.25	58.84	59.11	26000
2004-09-08	59.20	59.30	58.38	59.00	77900
2004-09-09	59.00	59.37	58.83	59.16	39400
2004-09-10	59.03	59.14	58.86	59.14	42400
2004-09-13	59.05	59.17	59.00	59.15	20500
2004-09-14	59.25	59.35	58.71	58.82	54500
2004-09-15	58.82	58.94	58.45	58.67	36600
2004-09-16	58.75	59.49	58.75	59.28	102600
2004-09-17	59.19	59.30	58.92	58.95	46900
2004-09-20	58.70	58.80	58.46	58.59	16200
2004-09-21	58.59	58.73	58.30	58.41	60800
2004-09-22	56.16	56.16	54.60	54.60	136400
2004-09-23	54.60	54.60	53.70	54.09	141900
2004-09-24	54.09	54.80	54.09	54.78	73600
2004-09-27	54.78	54.78	53.85	53.97	58200
2004-09-28	54.05	55.25	54.00	55.02	72300
2004-09-29	55.01	55.21	54.67	55.15	67900
2004-09-30	55.05	55.95	55.05	55.95	107300
2004-10-01	56.10	56.85	56.10	56.84	64100
2004-10-04	56.80	56.94	56.68	56.82	41500
2004-10-05	56.82	57.20	56.44	57.20	41700
2004-10-06	57.20	57.30	57.02	57.21	25100
2004-10-07	57.25	57.25	56.85	56.90	64300
2004-10-08	56.89	56.90	56.22	56.22	25100
2004-10-11	56.30	56.35	55.90	56.05	22900
2004-10-12	55.85	55.85	55.00	55.49	75000
2004-10-13	55.59	55.71	55.12	55.18	38900
2004-10-14	55.18	55.29	55.00	55.00	52600
2004-10-15	55.40	56.10	55.15	55.45	59000
2004-10-18	55.45	57.24	55.45	57.20	106100
2004-10-19	57.20	57.45	56.88	57.24	75100
2004-10-20	57.15	57.36	56.80	57.34	81600
2004-10-21	57.30	57.53	57.05	57.51	51600
2004-10-22	57.59	57.59	56.73	56.80	46900
2004-10-25	56.70	56.96	56.35	56.85	63800
2004-10-26	56.90	56.99	56.35	56.85	76200
2004-10-27	56.60	58.24	56.40	58.24	76300
2004-10-28	58.15	58.20	57.82	58.10	39500
2004-10-29	57.90	58.30	57.90	58.30	50700
2004-11-01	58.35	58.35	57.65	57.88	71900
2004-11-02	58.13	58.71	57.70	57.96	44700
2004-11-03	58.15	58.28	57.40	57.70	141900
2004-11-04	57.60	58.30	57.51	58.10	67200
2004-11-05	58.15	58.25	57.64	57.75	110900
2004-11-08	57.85	57.98	57.60	57.93	52900
2004-11-09	58.06	58.78	58.06	58.65	71900
2004-11-10	58.75	58.95	58.42	58.75	42600
2004-11-11	58.70	58.88	58.05	58.75	65800
2004-11-12	58.55	59.15	58.42	59.15	52300
2004-11-15	59.30	59.30	58.51	58.82	65500
2004-11-16	58.85	59.19	58.53	59.07	39800
2004-11-17	59.15	59.43	59.00	59.43	55100
2004-11-18	59.60	60.04	59.53	59.94	54600
2004-11-19	61.00	61.80	60.75	61.64	183700
2004-11-22	61.64	62.60	61.55	62.07	100100
2004-11-23	61.80	62.57	61.71	62.20	112000
2004-11-24	62.18	62.20	61.92	62.01	121200
2004-11-26	61.90	62.49	61.75	62.25	43500
2004-11-29	62.40	62.76	62.26	62.51	140100
2004-11-30	62.51	62.53	61.99	62.20	110000
2004-12-01	62.30	63.02	61.95	62.75	122500
2004-12-02	62.75	62.81	62.31	62.56	82100
2004-12-03	62.50	62.61	62.10	62.30	88400
2004-12-06	62.31	62.49	62.08	62.33	82400
2004-12-07	62.20	62.67	61.84	62.39	92500
2004-12-08	62.39	62.42	61.87	62.38	115700
2004-12-09	62.30	63.01	62.05	62.94	86300
2004-12-10	62.94	63.58	62.59	63.51	83900
2004-12-13	63.70	64.68	63.70	64.39	152900
2004-12-14	64.30	64.90	64.30	64.90	73800
2004-12-15	64.90	65.17	64.79	65.17	52500
2004-12-16	65.12	65.33	64.79	64.96	65300
2004-12-17	64.80	64.80	64.31	64.33	79200
2004-12-20	64.33	64.36	63.55	63.60	90400
2004-12-21	63.55	64.86	63.55	64.49	43500
2004-12-22	64.39	65.20	64.39	65.02	38500
2004-12-23	64.86	64.92	63.95	64.61	58700
2004-12-27	64.75	64.85	64.44	64.60	22000
2004-12-28	64.45	65.10	64.45	65.05	26400
2004-12-29	65.10	65.10	64.47	64.55	22900
2004-12-30	64.45	64.74	64.22	64.70	36200
2004-12-31	64.70	65.22	64.53	64.81	32700
2005-01-03	64.77	64.99	64.01	64.17	53400
2005-01-04	64.27	64.37	63.27	63.35	38000
2005-01-05	63.20	63.20	62.56	62.61	52600
2005-01-06	62.51	63.44	62.49	62.95	43400
2005-01-07	63.00	63.15	62.06	62.06	42300
2005-01-10	62.07	62.66	61.90	62.03	63500
2005-01-11	61.90	62.78	61.64	62.57	69800
2005-01-12	62.57	62.83	61.79	62.56	47900
2005-01-13	62.70	62.75	61.53	61.67	53100
2005-01-14	61.80	62.55	61.65	62.55	51700
2005-01-18	62.45	63.41	62.18	63.37	54700
2005-01-19	63.37	63.37	62.71	62.75	52600
2005-01-20	62.76	63.14	62.41	62.82	76800
2005-01-21	62.82	63.60	62.71	63.38	60900
2005-01-24	63.27	63.54	62.97	63.08	45100
2005-01-25	62.96	63.13	62.47	62.52	55100
2005-01-26	62.72	62.72	62.15	62.24	56000
2005-01-27	63.20	63.96	62.40	62.40	115500
2005-01-28	62.65	63.40	62.40	62.83	47000
2005-01-31	62.86	64.12	62.85	63.97	48700
2005-02-01	63.91	64.45	63.64	63.78	76000
2005-02-02	63.78	63.79	63.13	63.30	84200
2005-02-03	63.30	63.30	62.76	62.99	44300
2005-02-04	62.93	63.43	62.65	63.12	59400
2005-02-07	63.19	63.51	62.75	63.41	36200
2005-02-08	63.41	64.22	63.15	64.19	51700
2005-02-09	63.95	64.26	63.55	64.03	34200
2005-02-10	64.25	65.00	64.06	64.88	69400
2005-02-11	64.96	66.00	64.66	65.65	59700
2005-02-14	65.41	65.91	65.41	65.90	64600
2005-02-15	65.70	65.99	65.61	65.89	58300
2005-02-16	65.89	66.08	65.39	65.96	63800
2005-02-17	65.73	65.95	65.73	65.75	73700
2005-02-18	65.77	65.92	65.60	65.77	29400
2005-02-22	65.76	66.20	65.65	65.75	72300
2005-02-23	65.59	66.04	65.34	65.75	84000
2005-02-24	65.54	65.54	64.65	64.97	114000
2005-02-25	64.77	64.90	63.93	64.00	84800
2005-02-28	64.00	64.19	63.60	63.99	130200
2005-03-01	64.19	65.50	64.19	65.30	124100
2005-03-02	65.27	65.92	65.00	65.20	116300
2005-03-03	65.25	65.45	64.67	65.20	83600
2005-03-04	65.25	65.77	65.20	65.45	75800
2005-03-07	65.54	65.63	65.35	65.44	22100
2005-03-08	65.55	65.57	64.75	64.88	52200
2005-03-09	65.00	65.00	64.49	64.50	50900
2005-03-10	64.55	64.89	64.25	64.75	47000
2005-03-11	64.65	64.95	64.39	64.65	61300
2005-03-14	64.85	65.59	64.85	65.24	76400
2005-03-15	65.15	65.95	65.00	65.16	81400
2005-03-16	65.26	65.26	64.57	64.64	49300
2005-03-17	64.60	64.89	63.30	64.58	194800
2005-03-18	64.40	64.42	62.60	63.00	213500
2005-03-21	62.80	62.81	61.63	61.75	137000
2005-03-22	61.75	62.21	61.40	61.49	86500
2005-03-23	61.34	61.34	60.77	60.78	70300
2005-03-24	60.95	61.27	60.41	60.44	82900
2005-03-28	60.66	61.15	60.58	60.90	116600
2005-03-29	60.90	61.12	60.72	60.92	142600
2005-03-30	61.00	62.11	60.96	62.10	91300
2005-03-31	62.00	62.05	61.34	61.85	74300
2005-04-01	61.93	62.17	61.06	61.11	116800
2005-04-04	61.25	61.45	60.88	61.10	82700
2005-04-05	61.01	61.43	61.01	61.15	76400
2005-04-06	61.15	61.25	60.51	60.90	52700
2005-04-07	60.75	61.71	60.72	61.60	80800
2005-04-08	61.60	61.60	60.94	61.00	38400
2005-04-11	61.25	61.42	60.75	60.88	76600
2005-04-12	60.95	61.80	60.82	61.42	86900
2005-04-13	62.27	65.58	62.27	64.52	270700
2005-04-14	64.52	65.90	63.75	64.02	188100
2005-04-15	63.68	63.70	62.50	62.69	136600
2005-04-18	62.72	64.75	62.72	63.95	122600
2005-04-19	63.90	63.95	62.56	62.68	82200
2005-04-20	62.88	63.00	62.15	62.33	105400
2005-04-21	62.40	63.70	62.40	62.97	102000
2005-04-22	62.87	63.00	60.79	61.20	81300
2005-04-25	61.21	61.87	60.90	61.50	126900
2005-04-26	61.55	62.00	61.48	61.60	61400
2005-04-27	61.55	62.12	60.82	61.69	60900
2005-04-28	61.74	61.74	60.95	61.25	78900
2005-04-29	61.23	61.50	60.77	61.28	48800
2005-05-02	61.35	61.44	60.46	60.54	89700
2005-05-03	60.67	61.24	60.56	60.77	77500
2005-05-04	60.77	61.87	60.75	61.55	94200
2005-05-05	61.50	62.24	61.20	61.89	144000
2005-05-06	62.00	62.30	61.85	61.99	111500
2005-05-09	61.99	62.15	61.33	61.55	62700
2005-05-10	61.50	61.50	60.64	60.90	55300
2005-05-11	60.85	60.85	58.16	58.86	316600
2005-05-12	58.86	59.51	58.62	59.16	150200
2005-05-13	59.10	59.34	58.49	58.76	53200
2005-05-16	58.66	59.30	58.51	59.29	57600
2005-05-17	59.19	59.72	58.28	59.59	82800
2005-05-18	59.75	61.50	59.75	60.30	168100
2005-05-19	60.21	61.05	60.21	61.00	82700
2005-05-20	61.10	61.10	60.50	60.99	116400
2005-05-23	61.12	61.48	61.05	61.28	79700
2005-05-24	61.10	61.75	60.80	61.60	71800
2005-05-25	61.45	61.70	60.82	60.91	90000
2005-05-26	60.75	61.15	60.74	60.77	53200
2005-05-27	60.74	61.14	60.69	60.97	33700
2005-05-31	60.72	61.55	60.70	61.10	67700
2005-06-01	60.99	61.50	60.30	60.56	66300
2005-06-02	60.60	61.35	60.05	61.21	72200
2005-06-03	61.26	61.63	61.08	61.22	71100
2005-06-06	61.20	61.83	60.74	61.70	112600
2005-06-07	61.70	62.82	61.70	62.12	82800
2005-06-08	62.20	62.58	62.01	62.30	114700
2005-06-09	62.35	62.70	61.95	62.44	86700
2005-06-10	62.61	63.48	62.40	63.27	77900
2005-06-13	63.21	64.08	62.99	64.08	148600
2005-06-14	64.20	65.00	64.00	64.91	110800
2005-06-15	64.99	64.99	64.16	64.46	75100
2005-06-16	64.40	64.40	63.00	63.32	114300
2005-06-17	63.55	63.96	63.40	63.40	80500
2005-06-20	63.44	64.24	63.25	64.16	76200
2005-06-21	64.25	64.25	63.14	63.38	81000
2005-06-22	63.52	65.25	63.52	65.10	130100
2005-06-23	64.70	64.70	63.78	64.00	66400
2005-06-24	64.05	65.99	63.19	65.00	652900
2005-06-27	65.00	65.01	63.78	64.25	178800
2005-06-28	64.15	65.36	64.15	65.17	62300
2005-06-29	65.25	65.45	64.51	64.99	67700
2005-06-30	65.10	65.90	64.76	64.76	69700
2005-07-01	64.88	65.39	64.84	65.18	54400
2005-07-05	65.15	66.34	64.94	66.25	65700
2005-07-06	66.30	66.30	64.62	64.63	85500
2005-07-07	64.43	65.22	63.49	65.04	109300
2005-07-08	65.15	66.25	64.88	65.90	61900
2005-07-11	65.70	66.86	65.51	66.75	90300
2005-07-12	66.50	66.75	65.30	66.45	117300
2005-07-13	66.45	66.75	65.10	65.83	127500
2005-07-14	66.00	66.65	65.73	66.40	133900
2005-07-15	66.31	66.53	66.09	66.40	105300
2005-07-18	66.50	66.55	65.70	65.99	69400
2005-07-19	66.05	67.55	66.05	67.41	195200
2005-07-20	67.25	67.94	67.25	67.70	128100
2005-07-21	67.71	68.00	66.78	67.25	76500
2005-07-22	67.15	68.64	67.15	68.64	117500
2005-07-25	68.54	69.28	68.08	68.41	105900
2005-07-26	68.45	69.11	68.45	68.80	79900
2005-07-27	68.80	69.00	67.86	68.10	107500
2005-07-28	68.20	68.99	67.90	68.75	101600
2005-07-29	68.55	68.56	67.54	68.50	90800
2005-08-01	68.45	68.73	67.75	68.05	70900
2005-08-02	68.04	68.11	67.65	68.05	72100
2005-08-03	67.95	67.95	67.30	67.54	50600
2005-08-04	67.34	67.55	66.45	66.85	78500
2005-08-05	66.80	66.80	65.87	66.33	62300
2005-08-08	66.20	66.65	65.89	66.32	68300
2005-08-09	66.20	67.06	66.20	66.63	54800
2005-08-10	66.70	67.19	65.92	66.53	71200
2005-08-11	66.55	67.54	66.43	67.10	63000
2005-08-12	67.00	67.00	65.32	66.59	82100
2005-08-15	66.60	67.75	66.17	67.65	100900
2005-08-16	67.80	67.80	65.45	65.54	102900
2005-08-17	65.45	65.70	65.09	65.39	96600
2005-08-18	64.95	65.13	63.96	64.80	74000
2005-08-19	64.90	65.01	63.98	64.00	67100
2005-08-22	64.70	65.80	64.70	65.75	60100
2005-08-23	65.75	65.80	64.70	65.25	46400
2005-08-24	65.00	65.95	64.75	64.95	45900
2005-08-25	64.80	64.80	64.08	64.32	53000
2005-08-26	64.32	65.32	64.20	64.85	79300
2005-08-29	64.49	65.36	64.20	65.36	55700
2005-08-30	65.36	65.36	64.30	64.98	55200
2005-08-31	64.88	65.79	64.66	65.79	122000
2005-09-01	65.70	66.02	65.25	65.59	99500
2005-09-02	65.37	65.37	64.11	64.29	55400
2005-09-06	64.39	65.47	64.39	65.44	71300
2005-09-07	65.64	66.43	65.06	66.41	65200
2005-09-08	66.34	66.34	65.32	65.53	62800
2005-09-09	65.73	66.18	65.51	66.02	42200
2005-09-12	66.11	66.82	65.35	66.62	64200
2005-09-13	66.55	66.55	65.27	65.79	109900
2005-09-14	65.90	65.90	63.89	63.95	77100
2005-09-15	61.80	61.81	58.00	58.45	758700
2005-09-16	58.60	60.30	58.01	59.82	411300
2005-09-19	60.00	60.02	58.17	58.45	147200
2005-09-20	60.40	60.40	58.04	58.06	148400
2005-09-21	58.00	58.00	56.64	57.23	184400
2005-09-22	57.23	57.99	56.95	57.50	117000
2005-09-23	57.50	58.39	57.30	58.05	92500
2005-09-26	58.20	58.35	57.20	57.25	117000
2005-09-27	57.00	57.27	55.85	56.97	173600
2005-09-28	56.90	56.90	55.88	56.24	169900
2005-09-29	56.28	57.95	56.03	57.95	100200
2005-09-30	57.77	58.36	57.10	58.01	71300
2005-10-03	58.01	59.21	58.00	58.75	122100
2005-10-04	58.79	59.55	58.15	58.25	92300
2005-10-05	58.15	58.15	56.46	56.46	121900
2005-10-06	56.46	57.59	56.30	56.97	126800
2005-10-07	57.07	57.34	56.47	57.12	55100
2005-10-10	57.13	57.34	56.08	56.26	86000
2005-10-11	56.18	56.86	55.45	55.48	76200
2005-10-12	56.00	57.75	55.76	57.40	211300
2005-10-13	57.20	57.20	55.21	55.95	139900
2005-10-14	56.20	56.20	54.47	55.58	138900
2005-10-17	55.65	55.70	54.05	54.68	111000
2005-10-18	54.73	54.78	53.60	53.71	73400
2005-10-19	53.66	54.54	52.64	54.48	83200
2005-10-20	54.43	54.62	52.65	53.43	122600
2005-10-21	53.44	54.18	53.20	53.56	43400
2005-10-24	54.21	55.00	53.81	55.00	73500
2005-10-25	54.80	54.80	52.79	53.35	118500
2005-10-26	53.25	53.40	52.44	52.69	77600
2005-10-27	52.55	52.62	51.21	51.58	68800
2005-10-28	51.68	52.00	51.37	51.79	79700
2005-10-31	52.26	52.97	52.25	52.75	93500
2005-11-01	52.70	53.84	52.70	53.74	62300
2005-11-02	53.74	55.46	53.65	55.45	117000
2005-11-03	55.85	56.21	55.00	55.15	80600
2005-11-04	55.05	55.16	54.35	54.70	55200
2005-11-07	54.85	55.86	54.85	55.50	53100
2005-11-08	55.25	55.32	53.00	53.45	150000
2005-11-09	53.31	54.96	53.25	54.01	79400
2005-11-10	53.75	54.91	53.33	54.75	103700
2005-11-11	54.65	54.85	54.34	54.51	34000
2005-11-14	54.78	54.94	53.52	54.01	88800
2005-11-15	53.85	54.01	52.04	52.14	78000
2005-11-16	52.19	52.44	50.68	51.12	117200
2005-11-17	51.20	51.59	50.50	51.34	103100
2005-11-18	51.80	52.30	51.32	51.73	77900
2005-11-21	51.88	52.13	51.00	51.93	60600
2005-11-22	51.78	51.85	51.04	51.47	38700
2005-11-23	51.45	51.61	51.00	51.10	54100
2005-11-25	50.95	51.20	50.69	51.19	31200
2005-11-28	50.84	51.36	50.00	50.11	70100
2005-11-29	50.36	51.38	50.36	50.72	88700
2005-11-30	50.60	51.47	50.42	50.70	157200
2005-12-01	50.69	51.81	50.69	51.27	93300
2005-12-02	51.32	51.32	50.27	50.93	68500
2005-12-05	50.73	50.73	49.28	49.88	101100
2005-12-06	49.80	49.80	48.95	49.16	112200
2005-12-07	49.41	50.31	49.37	49.91	88400
2005-12-08	49.80	50.36	49.12	49.59	126700
2005-12-09	49.65	50.07	49.60	49.84	170700
2005-12-12	49.78	50.71	49.78	50.59	101200
2005-12-13	50.49	50.89	50.27	50.65	60700
2005-12-14	50.75	51.30	50.56	50.87	93600
2005-12-15	50.85	50.99	50.57	50.74	90700
2005-12-16	51.00	51.44	50.87	51.04	236100
2005-12-19	51.03	51.98	50.94	51.21	128500
2005-12-20	51.14	51.55	50.69	50.75	57100
2005-12-21	51.00	51.29	50.33	50.60	57000
2005-12-22	50.49	50.75	50.11	50.24	66100
2005-12-23	50.45	52.45	50.45	52.37	156500
2005-12-27	52.35	53.00	51.09	51.20	120800
2005-12-28	51.35	51.61	51.14	51.29	29500
2005-12-29	51.38	51.72	51.06	51.23	56600
2005-12-30	51.00	51.00	50.00	50.70	90000
2006-01-03	50.70	51.48	49.70	51.38	107800
2006-01-04	51.58	51.95	51.15	51.42	58400
2006-01-05	51.35	51.41	50.52	50.66	80600
2006-01-06	50.77	51.20	50.27	50.81	70300
2006-01-09	50.75	51.60	50.75	50.96	58400
2006-01-10	50.23	50.97	50.08	50.87	57400
2006-01-11	50.87	51.00	50.20	50.53	68700
2006-01-12	50.40	50.73	50.12	50.17	55700
2006-01-13	50.27	50.90	50.23	50.42	67600
2006-01-17	50.22	50.22	49.50	49.75	69400
2006-01-18	49.76	49.90	49.35	49.60	64200
2006-01-19	49.61	49.76	49.03	49.50	92200
2006-01-20	49.50	49.50	48.14	48.18	116300
2006-01-23	48.35	48.48	47.85	48.02	106500
2006-01-24	48.03	48.69	47.74	48.61	111100
2006-01-25	48.75	49.61	48.75	49.44	113700
2006-01-26	49.25	50.06	49.25	49.84	85900
2006-01-27	49.82	50.30	48.58	48.69	80800
2006-01-30	49.00	49.23	47.95	47.98	113600
2006-01-31	47.98	47.98	47.00	47.85	129600
2006-02-01	47.75	49.10	47.58	49.05	218300
2006-02-02	48.85	50.68	48.75	50.02	284600
2006-02-03	49.70	51.32	49.57	50.79	220100
2006-02-06	50.79	51.13	49.41	49.59	87600
2006-02-07	49.49	50.20	48.83	49.22	89500
2006-02-08	49.28	49.96	49.11	49.82	56900
2006-02-09	49.75	50.15	48.95	49.23	101700
2006-02-10	49.23	50.05	49.10	49.75	62600
2006-02-13	49.75	50.12	49.50	50.05	122000
2006-02-14	50.20	50.74	49.78	50.36	69000
2006-02-15	50.36	50.61	49.98	50.44	59700
2006-02-16	50.65	51.00	50.16	50.55	51700
2006-02-17	50.75	50.90	50.29	50.80	80700
2006-02-21	50.74	50.91	49.92	50.14	89800
2006-02-22	50.09	50.79	49.82	50.69	99800
2006-02-23	50.46	50.64	49.85	50.12	58800
2006-02-24	49.94	50.30	49.77	50.30	52400
2006-02-27	50.55	51.09	50.31	50.95	88500
2006-02-28	50.88	50.88	49.74	50.10	117500
2006-03-01	50.15	50.80	49.80	50.80	83800
2006-03-02	50.80	50.85	49.85	50.35	63600
2006-03-03	50.20	50.83	49.72	50.50	98600
2006-03-06	49.61	50.57	49.61	50.15	97300
2006-03-07	50.14	50.18	49.79	50.00	59700
2006-03-08	50.00	50.48	49.73	50.30	56900
2006-03-09	50.60	50.75	49.96	50.21	84500
2006-03-10	50.26	50.95	50.15	50.95	43700
2006-03-13	50.90	51.54	50.37	50.52	56600
2006-03-14	50.59	50.84	50.19	50.72	67400
2006-03-15	50.72	51.35	50.30	51.31	69700
2006-03-16	50.75	50.76	48.85	49.15	339800
2006-03-17	49.15	49.21	47.31	47.39	454700
2006-03-20	47.46	47.93	46.17	47.05	265500
2006-03-21	47.00	47.59	46.50	46.53	148200
2006-03-22	46.57	47.09	46.21	47.05	117500
2006-03-23	46.92	47.29	46.78	47.25	102300
2006-03-24	47.26	47.41	46.86	47.32	81600
2006-03-27	47.40	47.74	46.89	47.12	95200
2006-03-28	47.10	47.27	46.67	46.81	114500
2006-03-29	47.71	47.71	46.63	47.08	95700
2006-03-30	46.98	47.19	46.48	46.72	97000
2006-03-31	46.65	46.89	46.47	46.62	112500
2006-04-03	46.50	46.85	46.42	46.42	77200
2006-04-04	46.20	46.70	45.89	46.30	103200
2006-04-05	46.10	46.25	45.63	45.85	133300
2006-04-06	45.55	45.89	45.28	45.85	205300
2006-04-07	45.83	46.15	44.66	44.69	176500
2006-04-10	44.50	44.87	43.97	44.24	235000
2006-04-11	44.24	44.39	43.41	43.70	158700
2006-04-12	43.25	44.10	42.70	43.28	205700
2006-04-13	43.08	43.08	41.81	41.97	211400
2006-04-17	42.00	42.03	40.81	41.16	185800
2006-04-18	41.12	41.24	40.81	41.14	208300
2006-04-19	41.24	41.45	40.88	41.44	147200
2006-04-20	41.45	41.55	41.14	41.46	150000
2006-04-21	41.90	41.90	40.68	40.90	153100
2006-04-24	40.82	40.93	40.50	40.58	122700
2006-04-25	40.44	40.75	40.30	40.62	123800
2006-04-26	40.77	41.06	40.37	40.77	121100
2006-04-27	40.77	41.18	40.18	40.61	136300
2006-04-28	40.46	41.14	40.30	41.08	107100
2006-05-01	40.99	41.45	40.82	40.93	233300
2006-05-02	40.93	40.95	40.42	40.76	143300
2006-05-03	40.56	40.92	40.25	40.72	77100
2006-05-04	40.60	40.70	40.33	40.60	105900
2006-05-05	40.75	40.84	40.20	40.54	78600
2006-05-08	40.38	41.10	40.38	41.07	83500
2006-05-09	40.90	40.99	40.32	40.57	92900
2006-05-10	40.66	40.66	39.90	39.95	56600
2006-05-11	39.95	39.97	39.18	39.26	131600
2006-05-12	39.15	39.75	38.82	39.50	126400
2006-05-15	39.30	39.85	38.72	39.37	182200
2006-05-16	39.27	39.62	38.76	39.57	113700
2006-05-17	39.30	39.73	38.99	39.54	105300
2006-05-18	39.65	39.71	39.00	39.10	120900
2006-05-19	39.10	39.30	38.82	39.25	139100
2006-05-22	39.00	39.82	38.76	39.34	165900
2006-05-23	39.53	39.80	38.54	38.80	148100
2006-05-24	38.70	39.03	38.27	38.81	175100
2006-05-25	38.75	38.77	38.25	38.46	122700
2006-05-26	38.31	38.50	38.05	38.34	60100
2006-05-30	38.30	38.37	37.70	37.71	106700
2006-05-31	37.66	37.87	37.39	37.63	154500
2006-06-01	37.60	38.21	37.57	38.21	144400
2006-06-02	38.35	38.38	37.34	38.12	116800
2006-06-05	38.00	38.14	37.18	37.20	97400
2006-06-06	37.18	37.50	36.84	37.15	98900
2006-06-07	37.20	37.94	37.12	37.16	99700
2006-06-08	36.98	37.44	36.65	37.22	139300
2006-06-09	37.22	37.23	36.68	36.69	83800
2006-06-12	36.69	36.76	36.11	36.56	229500
2006-06-13	36.56	36.99	36.07	36.08	139100
2006-06-14	36.01	36.36	35.74	35.93	107600
2006-06-15	36.43	37.41	36.43	37.28	152600
2006-06-16	37.29	38.93	37.20	38.10	441200
2006-06-19	38.43	40.19	38.41	39.93	309100
2006-06-20	40.28	40.61	39.54	40.21	242300
2006-06-21	40.22	41.55	39.92	41.09	309000
2006-06-22	41.05	41.83	40.81	41.62	280600
2006-06-23	41.40	41.46	40.15	40.41	206600
2006-06-26	40.38	41.35	40.33	41.35	336500
2006-06-27	41.52	44.16	41.52	43.61	467100
2006-06-28	43.50	43.50	40.43	41.17	427600
2006-06-29	41.39	42.38	40.97	42.38	179600
2006-06-30	42.42	42.48	41.34	41.89	210100
2006-07-03	42.10	42.20	41.40	41.72	99100
2006-07-05	41.62	41.62	40.30	41.14	240200
2006-07-06	41.21	41.91	41.06	41.66	134000
2006-07-07	41.57	41.87	41.17	41.26	125700
2006-07-10	41.34	42.50	41.34	42.30	211800
2006-07-11	42.20	43.10	41.74	43.10	139400
2006-07-12	42.95	43.03	41.60	42.10	129000
2006-07-13	41.85	41.85	39.01	39.25	491600
2006-07-14	39.15	39.15	37.00	37.86	350600
2006-07-17	37.87	38.13	36.72	36.75	324400
2006-07-18	36.75	36.99	36.12	36.70	263300
2006-07-19	36.68	37.71	36.62	37.62	142700
2006-07-20	37.60	37.60	36.25	36.35	143200
2006-07-21	36.36	36.36	35.65	35.94	148200
2006-07-24	36.01	36.86	36.01	36.62	135700
2006-07-25	36.75	37.25	35.79	36.28	215900
2006-07-26	36.10	36.31	35.76	36.09	124100
2006-07-27	36.17	36.56	35.66	35.70	104400
2006-07-28	35.95	36.90	35.92	36.47	73500
2006-07-31	36.29	36.75	35.96	36.43	144800
2006-08-01	36.30	37.13	36.01	37.03	198700
2006-08-02	37.28	37.92	37.11	37.79	199700
2006-08-03	37.65	38.74	37.29	38.36	208800
2006-08-04	38.61	39.20	37.40	37.92	139100
2006-08-07	37.92	37.92	37.43	37.83	114200
2006-08-08	37.87	38.28	37.17	37.30	117800
2006-08-09	37.40	37.72	36.83	36.93	96000
2006-08-10	36.75	37.38	36.73	37.03	136300
2006-08-11	36.90	37.52	36.59	37.43	106500
2006-08-14	37.60	37.95	36.95	36.98	94600
2006-08-15	37.35	38.20	37.31	37.89	111900
2006-08-16	38.14	38.18	37.68	37.77	113700
2006-08-17	37.83	39.17	37.83	38.70	163300
2006-08-18	38.85	38.85	37.28	37.74	121000
2006-08-21	37.70	37.88	37.21	37.45	142300
2006-08-22	37.35	37.51	36.99	37.08	172900
2006-08-23	37.15	37.70	36.93	37.10	83500
2006-08-24	37.35	37.50	36.98	37.35	78500
2006-08-25	37.42	37.79	37.16	37.58	48400
2006-08-28	37.58	38.17	37.51	37.95	90900
2006-08-29	37.90	39.63	37.90	39.45	218800
2006-08-30	39.64	39.86	39.20	39.54	109300
2006-08-31	39.74	39.74	39.18	39.32	84200
2006-09-01	39.54	40.29	39.47	39.98	61000
2006-09-05	39.88	40.30	39.56	39.73	65000
2006-09-06	39.50	39.50	37.98	38.06	131100
2006-09-07	37.81	38.44	37.55	37.65	134900
2006-09-08	37.87	37.87	37.26	37.42	116600
2006-09-11	37.32	37.96	37.13	37.75	82100
2006-09-12	37.80	39.92	37.80	39.60	134000
2006-09-13	39.60	39.72	39.21	39.36	116000
2006-09-14	39.20	39.72	39.12	39.61	96400
2006-09-15	39.82	39.85	38.35	38.37	328700
2006-09-18	38.17	38.17	37.50	37.68	171500
2006-09-19	37.68	37.71	36.76	37.35	141500
2006-09-20	37.57	38.65	37.57	38.14	225200
2006-09-21	38.13	38.14	36.91	37.10	78300
2006-09-22	37.40	37.40	36.56	36.91	99500
2006-09-25	37.10	37.88	37.10	37.79	76300
2006-09-26	37.93	38.32	37.41	38.01	75900
2006-09-27	38.02	38.48	37.89	38.10	73300
2006-09-28	38.11	38.39	37.86	38.25	51900
2006-09-29	38.31	38.79	37.72	37.72	80800
2006-10-02	37.72	37.76	36.48	36.54	155100
2006-10-03	36.57	37.73	36.18	37.59	118800
2006-10-04	37.40	37.84	37.14	37.40	112100
2006-10-05	37.30	37.97	37.29	37.29	165600
2006-10-06	37.14	38.31	37.07	38.18	98500
2006-10-09	38.01	38.50	37.65	38.18	59300
2006-10-10	38.27	38.30	37.82	38.00	64100
2006-10-11	36.55	36.88	33.90	34.50	536200
2006-10-12	34.50	35.57	33.80	35.56	330100
2006-10-13	35.70	36.06	35.40	35.50	143000
2006-10-16	35.55	35.97	35.42	35.51	103800
2006-10-17	35.42	35.74	35.42	35.49	104300
2006-10-18	35.68	36.09	35.42	35.99	70300
2006-10-19	35.80	36.50	35.80	36.15	105400
2006-10-20	36.30	36.35	35.77	36.13	61400
2006-10-23	35.92	36.48	35.51	36.44	97100
2006-10-24	36.43	36.77	36.28	36.43	93600
2006-10-25	36.29	36.99	36.27	36.81	110500
2006-10-26	37.01	37.84	36.80	37.75	83400
2006-10-27	37.51	37.82	37.35	37.50	70400
2006-10-30	37.50	37.85	36.84	37.81	59400
2006-10-31	37.84	37.84	36.80	37.10	127500
2006-11-01	37.09	37.10	36.44	36.78	120600
2006-11-02	36.53	36.75	35.95	36.45	81200
2006-11-03	36.49	37.15	36.00	36.40	83800
2006-11-06	36.65	37.30	36.63	36.90	135700
2006-11-07	36.91	37.20	36.66	37.00	134300
2006-11-08	36.75	37.43	36.75	37.12	122000
2006-11-09	37.11	37.35	36.32	36.77	97600
2006-11-10	36.68	37.33	36.68	37.25	62500
2006-11-13	37.07	37.38	36.67	36.94	62700
2006-11-14	36.97	37.86	36.67	37.79	130500
2006-11-15	37.61	38.55	37.56	38.25	109900
2006-11-16	38.35	38.38	37.86	38.11	126300
2006-11-17	38.14	38.18	37.77	38.17	98500
2006-11-20	38.17	38.17	37.80	38.10	103900
2006-11-21	38.16	38.35	37.90	38.18	97700
2006-11-22	38.14	38.49	37.99	38.39	76700
2006-11-24	38.15	38.40	38.05	38.30	35300
2006-11-27	38.05	38.05	36.56	36.57	163600
2006-11-28	36.36	36.74	36.08	36.49	80500
2006-11-29	36.74	37.46	36.50	37.10	108900
2006-11-30	37.03	37.22	36.75	36.95	113800
2006-12-01	36.84	36.95	35.80	36.80	148100
2006-12-04	36.84	37.71	36.70	37.70	118000
2006-12-05	37.85	38.03	37.30	37.85	164000
2006-12-06	37.69	37.84	37.18	37.41	105300
2006-12-07	37.34	37.39	36.55	36.91	105300
2006-12-08	36.71	36.89	36.40	36.65	144900
2006-12-11	36.56	36.72	36.23	36.48	98100
2006-12-12	36.54	37.37	36.25	37.18	101000
2006-12-13	37.55	38.20	37.50	37.73	163000
2006-12-14	37.93	38.74	37.81	38.60	127800
2006-12-15	38.60	38.76	37.85	38.04	172700
2006-12-18	38.03	38.30	37.54	37.67	100900
2006-12-19	37.30	37.65	36.75	37.60	156300
2006-12-20	37.51	37.66	36.95	37.00	102100
2006-12-21	36.98	37.11	36.53	36.78	104500
2006-12-22	36.76	36.87	36.50	36.78	59700
2006-12-26	36.53	37.65	36.53	37.60	102300
2006-12-27	37.85	38.44	37.85	38.39	109100
2006-12-28	38.38	38.38	37.50	37.96	83600
2006-12-29	37.67	37.83	37.10	37.17	92300
2007-01-03	37.41	38.09	37.25	37.75	182400
2007-01-04	37.58	37.93	37.17	37.53	223500
2007-01-05	37.27	37.38	36.77	37.01	179000
2007-01-08	36.93	37.12	36.50	36.85	111100
2007-01-09	36.85	37.71	36.60	37.59	105700
2007-01-10	37.36	37.65	37.31	37.35	146200
2007-01-11	37.42	38.31	37.42	38.25	107700
2007-01-12	38.10	38.68	38.10	38.42	102600
2007-01-16	38.67	39.30	38.14	38.59	162600
2007-01-17	38.60	39.13	38.57	38.90	142400
2007-01-18	38.90	39.12	38.85	38.89	148600
2007-01-19	38.80	39.36	38.51	39.09	126400
2007-01-22	39.05	39.09	38.50	38.60	108000
2007-01-23	38.49	39.34	38.47	38.90	100800
2007-01-24	39.04	39.59	38.90	39.30	93000
2007-01-25	39.31	39.50	38.90	39.06	180100
2007-01-26	39.07	39.79	38.90	39.68	161200
2007-01-29	39.58	39.79	39.17	39.49	139800
2007-01-30	39.49	39.86	39.29	39.35	117500
2007-01-31	39.90	40.50	39.50	40.01	192600
2007-02-01	39.86	40.01	39.45	39.57	286900
2007-02-02	39.65	40.03	39.54	39.78	216300
2007-02-05	39.79	39.88	39.51	39.81	267700
2007-02-06	39.81	41.43	39.81	41.07	199600
2007-02-07	41.00	41.60	40.74	41.27	141500
2007-02-08	41.30	42.17	41.09	42.10	203900
2007-02-09	42.11	42.11	41.34	41.84	171900
2007-02-12	42.06	42.18	41.78	41.98	133500
2007-02-13	42.00	42.67	41.81	42.64	198908
2007-02-14	42.65	43.36	42.51	43.34	214780
2007-02-15	43.27	43.43	42.81	43.25	125000
2007-02-16	43.30	43.67	43.08	43.61	127000
2007-02-20	43.45	43.94	43.19	43.93	103000
2007-02-21	43.77	43.77	42.90	43.03	258900
2007-02-22	43.02	43.02	42.36	42.90	147400
2007-02-23	42.91	43.12	42.50	43.12	88200
2007-02-26	42.97	43.07	42.28	42.68	105900
2007-02-27	42.43	42.43	40.96	41.28	181800
2007-02-28	41.34	41.34	40.13	41.04	216000
2007-03-01	40.40	41.01	39.43	40.74	168900
2007-03-02	40.50	40.83	39.96	39.96	113100
2007-03-05	40.00	40.60	39.70	39.70	209000
2007-03-06	39.95	40.64	39.89	40.25	162700
2007-03-07	40.11	40.41	39.85	39.98	112000
2007-03-08	40.35	40.39	39.93	40.18	122200
2007-03-09	40.43	40.60	40.12	40.48	68200
2007-03-12	40.40	40.57	40.22	40.45	90300
2007-03-13	40.05	40.43	39.42	39.59	100900
2007-03-14	39.59	40.34	39.59	40.26	123300
2007-03-15	40.35	40.85	40.28	40.85	179200
2007-03-16	40.84	41.03	39.70	39.93	300900
2007-03-19	40.18	40.25	39.92	40.22	95600
2007-03-20	40.10	40.34	39.83	40.34	70400
2007-03-21	38.98	39.50	38.47	39.25	333700
2007-03-22	39.31	39.47	39.02	39.43	195500
2007-03-23	39.43	39.61	39.28	39.37	128300
2007-03-26	39.22	39.29	38.62	39.22	174600
2007-03-27	39.10	39.17	38.52	38.58	109700
2007-03-28	38.40	38.69	37.48	38.27	272500
2007-03-29	38.49	38.60	37.99	38.23	338800
2007-03-30	38.37	39.06	38.02	38.16	419100
2007-04-02	38.19	38.47	38.02	38.31	184100
2007-04-03	38.54	39.02	38.54	38.74	169300
2007-04-04	38.66	38.91	38.14	38.37	179200
2007-04-05	38.29	38.60	38.21	38.30	140000
2007-04-09	38.43	38.74	38.33	38.53	131500
2007-04-10	38.64	38.91	38.56	38.60	137100
2007-04-11	38.85	38.85	38.23	38.54	198900
2007-04-12	38.60	38.75	38.31	38.65	174100
2007-04-13	38.73	38.85	38.52	38.72	276500
2007-04-16	38.92	39.45	38.92	39.34	135800
2007-04-17	39.45	39.50	39.15	39.27	122000
2007-04-18	39.27	39.27	38.87	39.09	180400
2007-04-19	39.34	39.34	38.24	38.52	306000
2007-04-20	38.75	38.95	38.18	38.25	349500
2007-04-23	38.26	38.41	37.36	37.45	252353
2007-04-24	37.57	37.62	37.27	37.50	293300
2007-04-25	37.64	37.92	37.27	37.71	295500
2007-04-26	37.75	38.30	37.70	38.10	415600
2007-04-27	38.10	38.28	37.28	37.31	182084
2007-04-30	37.41	37.49	36.60	36.74	178300
2007-05-01	36.85	38.65	36.50	37.23	766621
2007-05-02	37.43	38.57	37.37	38.28	287300
2007-05-03	38.27	38.50	37.66	37.69	143200
2007-05-04	37.75	38.02	37.64	37.84	138300
2007-05-07	37.87	37.95	37.47	37.87	171300
2007-05-08	37.80	37.80	37.30	37.76	209400
2007-05-09	37.66	38.00	37.46	37.62	269300
2007-05-10	37.55	37.55	36.62	37.10	278200
2007-05-11	37.20	37.43	37.06	37.36	62000
2007-05-14	37.30	37.30	36.69	36.87	153800
2007-05-15	36.86	36.99	36.25	36.36	139300
2007-05-16	36.48	36.97	36.37	36.95	137200
2007-05-17	36.89	37.29	36.56	37.04	194900
2007-05-18	37.05	37.64	36.87	37.53	277100
2007-05-21	37.52	37.75	37.47	37.56	209300
2007-05-22	37.66	37.94	37.50	37.87	332900
2007-05-23	37.80	37.84	36.70	36.99	359100
2007-05-24	36.99	36.99	35.88	36.04	250200
2007-05-25	36.10	36.10	35.29	35.69	251800
2007-05-29	35.66	35.90	35.60	35.84	171000
2007-05-30	35.70	35.75	35.38	35.73	386300
2007-05-31	35.80	36.45	35.71	36.45	1569100
2007-06-01	36.60	37.65	36.60	37.40	453900
2007-06-04	37.38	37.67	37.06	37.67	210500
2007-06-05	37.57	37.57	37.05	37.21	244400
2007-06-06	37.10	37.10	36.05	36.05	366200
2007-06-07	36.05	36.09	35.58	35.65	172300
2007-06-08	35.64	35.84	35.50	35.78	124100
2007-06-11	35.76	35.76	35.00	35.21	242100
2007-06-12	35.15	35.25	34.82	34.95	266700
2007-06-13	34.99	35.03	34.61	34.93	145500
2007-06-14	34.90	34.97	34.67	34.83	147700
2007-06-15	34.05	34.75	32.56	33.80	857200
2007-06-18	33.54	34.84	33.54	34.32	677300
2007-06-19	34.20	34.88	33.50	34.52	664600
2007-06-20	35.37	35.42	33.59	33.62	527500
2007-06-21	33.51	33.69	33.36	33.37	283300
2007-06-22	33.31	33.40	32.80	32.85	671400
2007-06-25	32.85	32.88	32.52	32.63	337900
2007-06-26	32.65	32.82	32.47	32.77	438000
2007-06-27	32.67	32.99	32.32	32.92	381200
2007-06-28	32.96	33.50	32.85	33.34	292300
2007-06-29	33.37	33.42	33.16	33.27	304600
2007-07-02	33.27	33.72	33.11	33.71	312500
2007-07-03	33.80	34.03	33.71	34.00	140200
2007-07-05	34.06	34.29	33.86	34.04	629300
2007-07-06	33.96	34.61	33.91	34.41	340300
2007-07-09	34.45	34.56	34.31	34.47	318900
2007-07-10	34.26	34.28	33.58	33.69	405600
2007-07-11	33.62	33.76	33.40	33.76	440500
2007-07-12	33.88	34.43	33.80	34.43	440600
2007-07-13	34.43	34.62	34.15	34.61	280300
2007-07-16	34.58	34.59	33.93	34.13	697100
2007-07-17	34.01	34.36	33.84	34.15	666800
2007-07-18	34.00	34.17	33.50	34.07	734400
2007-07-19	33.95	33.95	31.85	32.08	1097000
2007-07-20	31.95	31.95	29.93	30.18	964000
2007-07-23	30.02	30.67	30.00	30.16	802700
2007-07-24	29.80	29.89	29.42	29.57	857200
2007-07-25	29.72	29.73	29.20	29.53	506400
2007-07-26	29.23	29.39	28.39	28.94	497800
2007-07-27	29.01	29.01	28.40	28.49	450900
2007-07-30	28.50	28.77	27.97	28.68	682700
2007-07-31	28.70	28.93	28.18	28.20	813000
2007-08-01	28.06	28.38	27.64	28.15	397300
2007-08-02	28.20	28.27	27.72	27.91	275300
2007-08-03	27.81	28.30	27.17	27.20	442200
2007-08-06	27.20	27.59	26.78	27.49	391600
2007-08-07	27.40	28.36	27.12	28.17	483600
2007-08-08	28.39	30.92	28.28	29.82	1194800
2007-08-09	29.60	30.68	29.56	29.90	1191800
2007-08-10	29.60	31.54	29.45	30.19	733100
2007-08-13	30.35	30.55	27.19	27.88	641700
2007-08-14	27.90	28.14	26.80	26.81	393800
2007-08-15	26.80	28.28	26.80	27.08	254400
2007-08-16	27.09	29.14	26.79	28.46	516100
2007-08-17	28.46	30.00	28.46	29.41	583000
2007-08-20	29.45	29.47	27.83	27.98	194300
2007-08-21	27.75	27.75	26.85	26.93	328000
2007-08-22	27.13	27.65	27.02	27.46	270400
2007-08-23	27.60	27.85	27.40	27.60	255300
2007-08-24	27.54	28.55	27.54	28.53	249700
2007-08-27	28.35	28.53	27.96	28.38	153600
2007-08-28	28.28	28.37	27.53	27.58	322100
2007-08-29	27.60	28.18	27.13	28.15	219000
2007-08-30	28.02	28.46	27.60	27.72	178900
2007-08-31	27.92	28.12	27.65	27.92	132100
2007-09-04	27.80	28.28	27.62	27.95	145200
2007-09-05	27.75	27.99	27.52	27.75	153100
2007-09-06	27.79	28.11	27.62	27.99	141100
2007-09-07	27.69	27.77	27.02	27.14	182500
2007-09-10	27.24	27.95	27.09	27.60	238900
2007-09-11	27.70	27.91	26.99	27.56	116800
2007-09-12	27.53	27.99	27.30	27.32	147800
2007-09-13	27.39	27.58	26.82	27.16	94000
2007-09-14	27.03	27.42	26.68	27.28	101800
2007-09-17	27.20	27.20	26.79	26.83	237100
2007-09-18	26.96	28.18	26.83	28.16	158200
2007-09-19	28.33	28.85	28.33	28.47	152000
2007-09-20	28.50	28.69	27.32	27.58	152700
2007-09-21	27.83	27.91	27.30	27.30	257600
2007-09-24	27.30	27.54	26.73	26.83	162100
2007-09-25	26.80	27.06	26.79	26.83	127200
2007-09-26	26.93	27.42	26.88	27.27	125700
2007-09-27	27.42	28.04	27.39	27.56	173900
2007-09-28	27.52	27.74	27.35	27.51	178100
2007-10-01	27.69	30.18	27.57	29.99	318800
2007-10-02	29.99	31.04	29.81	30.95	276100
2007-10-03	30.80	30.88	29.68	29.83	245000
2007-10-04	29.99	30.02	29.55	29.63	107600
2007-10-05	29.89	30.12	29.48	30.07	230900
2007-10-08	30.13	30.15	29.49	29.73	61200
2007-10-09	29.77	29.81	29.29	29.72	56000
2007-10-10	29.73	29.85	29.60	29.67	69600
2007-10-11	29.75	30.05	29.31	29.74	137000
2007-10-12	29.64	29.88	29.14	29.20	83500
2007-10-15	29.10	29.14	28.21	28.37	217600
2007-10-16	28.40	28.87	28.10	28.24	206200
2007-10-17	28.30	28.54	26.80	27.86	232300
2007-10-18	27.86	28.63	27.05	27.25	356600
2007-10-19	27.14	27.33	26.76	26.82	404700
2007-10-22	26.47	27.27	26.37	27.16	327000
2007-10-23	27.27	27.73	26.75	26.95	139900
2007-10-24	26.85	27.45	26.52	27.37	211600
2007-10-25	27.43	27.98	27.14	27.93	201500
2007-10-26	28.18	28.50	27.82	28.46	119100
2007-10-29	28.63	28.91	28.36	28.64	158000
2007-10-30	28.61	28.69	27.87	27.92	124400
2007-10-31	27.99	28.08	27.41	27.98	154200
2007-11-01	27.70	27.70	26.75	27.09	222800
2007-11-02	27.30	27.53	26.75	26.95	159800
2007-11-05	26.76	27.17	26.75	26.91	141800
2007-11-06	27.00	27.19	26.75	27.19	117900
2007-11-07	27.09	27.09	26.27	26.30	127300
2007-11-08	26.50	27.53	26.19	27.34	192700
2007-11-09	26.76	27.14	26.19	26.65	196700
2007-11-12	26.68	27.63	26.58	27.32	215019
2007-11-13	27.32	29.02	27.32	28.99	178075
2007-11-14	29.12	29.28	27.39	27.48	233500
2007-11-15	27.43	28.14	27.31	27.81	151000
2007-11-16	27.81	27.81	26.54	27.15	209100
2007-11-19	26.85	27.04	25.35	25.41	426300
2007-11-20	25.36	25.72	24.19	24.52	467721
2007-11-21	24.30	24.65	23.79	24.05	502300
2007-11-23	24.14	25.10	24.14	24.96	94000
2007-11-26	25.07	25.19	24.54	24.84	308900
2007-11-27	24.87	25.19	24.51	24.91	238700
2007-11-28	25.08	25.21	24.64	24.93	166600
2007-11-29	24.77	25.16	24.49	25.08	193700
2007-11-30	25.27	25.62	24.66	24.77	259100
2007-12-03	24.64	24.81	23.28	23.34	322400
2007-12-04	23.03	23.27	22.01	22.02	451000
2007-12-05	22.26	22.74	21.82	21.84	419700
2007-12-06	22.03	22.73	21.77	21.81	477000
2007-12-07	21.89	22.50	21.83	22.09	230700
2007-12-10	22.20	22.77	22.12	22.76	250800
2007-12-11	22.75	22.76	21.66	21.70	342400
2007-12-12	22.20	22.57	21.68	21.99	330200
2007-12-13	21.91	21.98	21.55	21.89	205500
2007-12-14	21.59	21.66	20.67	20.84	354400
2007-12-17	20.65	21.11	20.25	20.91	404200
2007-12-18	21.00	21.55	20.84	21.35	295700
2007-12-19	21.40	21.56	20.93	20.98	236800
2007-12-20	21.10	22.06	20.93	22.04	321340
2007-12-21	22.36	22.58	21.93	22.07	363394
2007-12-24	22.23	22.38	21.78	21.84	109915
2007-12-26	21.68	22.10	21.53	21.88	137600
2007-12-27	21.88	21.90	20.72	20.79	175700
2007-12-28	20.91	21.10	20.62	20.69	171900
2007-12-31	20.46	21.89	20.46	21.25	258600
2008-01-02	21.24	21.61	19.51	19.55	463400
2008-01-03	19.43	19.51	17.15	17.15	671292
2008-01-04	17.00	17.52	16.88	17.16	390700
2008-01-07	17.45	17.63	16.38	16.65	629400
2008-01-08	16.75	17.10	15.87	15.90	456900
2008-01-09	15.80	16.30	15.75	16.27	421700
2008-01-10	16.13	17.20	16.07	17.12	533100
2008-01-11	17.00	18.08	17.00	17.52	612500
2008-01-14	17.57	18.07	17.40	17.69	211200
2008-01-15	17.60	17.90	17.38	17.53	280800
2008-01-16	17.37	18.53	17.37	18.13	4205400
2008-01-17	18.27	18.30	17.50	17.64	376000
2008-01-18	18.00	18.00	17.14	17.33	462600
2008-01-22	16.68	18.46	16.68	18.17	454750
2008-01-23	17.63	19.48	17.19	19.40	577771
2008-01-24	19.49	19.50	18.37	18.97	441200
2008-01-25	19.18	19.52	18.84	19.06	323800
2008-01-28	19.06	20.76	18.88	20.73	505312
2008-01-29	20.84	20.97	20.00	20.30	580600
2008-01-30	20.13	20.40	19.56	19.60	408500
2008-01-31	18.80	19.36	18.27	19.07	1686106
2008-02-01	18.98	19.12	18.44	19.05	534700
2008-02-04	18.99	20.18	18.99	20.08	713750
2008-02-05	19.88	20.18	19.26	19.27	384765
2008-02-06	19.66	20.00	19.02	19.10	373500
2008-02-07	18.97	19.35	18.57	18.73	397800
2008-02-08	18.66	18.88	17.80	18.15	273900
2008-02-11	18.30	18.37	17.23	17.45	262700
2008-02-12	17.57	18.26	17.49	18.09	245300
2008-02-13	18.18	18.70	18.08	18.26	257400
2008-02-14	18.40	18.49	18.12	18.24	197228
2008-02-15	18.13	18.55	17.91	18.47	328400
2008-02-19	18.69	19.44	18.69	19.18	362900
2008-02-20	19.04	19.61	18.99	19.43	298200
2008-02-21	19.58	19.99	19.41	19.44	623450
2008-02-22	19.54	19.54	18.13	18.42	300300
2008-02-25	18.29	18.63	17.94	18.60	255000
2008-02-26	18.46	19.08	18.42	18.48	223687
2008-02-27	18.14	18.35	17.04	17.12	341000
2008-02-28	17.05	17.06	16.40	16.43	344700
2008-02-29	16.22	16.33	15.59	15.60	303900
2008-03-03	15.69	15.97	15.52	15.90	305500
2008-03-04	15.92	15.92	15.50	15.76	246300
2008-03-05	15.90	16.08	15.36	15.58	196500
2008-03-06	15.62	15.80	15.06	15.28	231000
2008-03-07	15.10	15.86	14.82	14.93	183200
2008-03-10	15.14	15.38	14.26	14.37	203300
2008-03-11	14.99	15.22	14.51	14.91	226400
2008-03-12	15.35	15.84	15.06	15.35	169200
2008-03-13	15.22	15.94	15.08	15.94	438600
2008-03-14	16.05	16.16	14.62	14.76	244630
2008-03-17	14.54	15.22	14.17	14.77	214299
2008-03-18	14.84	15.78	14.51	15.56	398200
2008-03-19	15.85	15.98	15.25	15.25	181300
2008-03-20	15.70	16.24	15.39	15.96	840700
2008-03-24	15.63	16.00	13.89	14.39	822800
2008-03-25	14.26	14.74	13.98	14.37	414100
2008-03-26	14.25	14.64	14.05	14.57	168148
2008-03-27	14.72	14.72	14.00	14.34	138200
2008-03-28	14.35	14.42	13.79	14.01	245900
2008-03-31	14.19	14.25	13.97	14.02	331000
2008-04-01	14.49	16.90	14.49	15.98	688500
2008-04-02	15.84	15.97	14.54	15.88	418000
2008-04-03	15.74	15.97	15.06	15.28	253400
2008-04-04	15.50	15.50	14.79	15.12	142600
2008-04-07	15.32	15.43	14.98	15.01	364000
2008-04-08	15.11	15.31	14.67	15.02	189000
2008-04-09	15.10	15.24	14.31	14.49	280700
2008-04-10	14.52	14.96	14.28	14.89	582886
2008-04-11	14.76	14.98	14.62	14.73	414000
2008-04-14	14.87	15.00	14.38	14.48	465125
2008-04-15	14.53	14.67	13.99	14.02	421355
2008-04-16	14.18	14.40	14.08	14.34	241334
2008-04-17	14.80	15.26	14.29	14.97	217401
2008-04-18	14.97	15.00	13.99	14.15	364506
2008-04-21	14.29	15.76	14.00	15.35	343656
2008-04-22	15.27	15.27	13.77	13.91	448679
2008-04-23	13.99	13.99	13.06	13.40	373591
2008-04-24	13.48	14.00	13.37	13.92	337976
2008-04-25	13.98	14.04	12.96	13.43	292772
2008-04-28	13.54	14.28	13.27	14.15	256320
2008-04-29	14.24	14.43	14.06	14.41	154001
2008-04-30	14.55	14.68	14.05	14.68	421044
2008-05-01	14.68	14.81	14.40	14.63	234169
2008-05-02	14.75	14.75	14.12	14.28	167642
2008-05-05	14.10	14.39	13.84	14.12	147974
2008-05-06	14.12	14.25	13.65	14.17	144950
2008-05-07	13.96	14.34	13.61	13.72	156740
2008-05-08	13.99	14.06	13.43	13.91	119287
2008-05-09	13.99	15.28	13.83	14.51	142328
2008-05-12	14.95	15.18	14.70	14.92	174481
2008-05-13	15.05	17.08	14.94	16.73	180527
2008-05-14	16.50	16.73	15.50	15.64	110065
2008-05-15	15.45	15.74	14.96	15.43	122050
2008-05-16	15.76	15.82	14.90	15.10	111852
2008-05-19	15.15	15.84	14.61	15.38	169658
2008-05-20	15.50	15.50	14.72	14.85	88441
2008-05-21	15.35	15.35	14.54	14.81	95477
2008-05-22	15.03	16.40	15.03	16.40	263943
2008-05-23	16.39	16.39	15.63	15.86	201813
2008-05-27	16.00	16.45	15.95	16.13	352911
2008-05-28	16.04	16.09	15.19	15.57	245141
2008-05-29	15.69	15.73	15.09	15.36	114149
2008-05-30	15.36	16.51	15.00	15.24	106702
2008-06-02	15.54	15.93	14.82	15.20	200921
2008-06-03	15.31	15.31	14.85	15.13	146314
2008-06-04	14.99	15.28	14.89	15.06	139011
2008-06-05	14.97	15.36	14.71	15.10	170818
2008-06-06	15.14	15.14	14.07	14.29	90574
2008-06-09	14.27	14.40	13.68	13.90	270181
2008-06-10	13.67	13.70	13.20	13.55	238374
2008-06-11	13.74	15.00	13.74	14.78	401576
2008-06-12	14.94	15.10	13.47	13.56	188157
2008-06-13	13.60	13.93	13.48	13.93	101390
2008-06-16	13.92	14.99	13.92	14.71	204549
2008-06-17	14.66	14.91	14.21	14.25	161081
2008-06-18	14.25	14.30	13.49	13.76	298161
2008-06-19	13.74	13.89	13.49	13.54	280530
2008-06-20	13.50	13.93	13.28	13.60	390126
2008-06-23	13.71	14.00	13.13	13.51	262695
2008-06-24	14.36	14.36	13.25	13.27	150725
2008-06-25	13.17	14.15	13.17	13.78	162255
2008-06-26	13.67	13.80	12.89	12.95	123867
2008-06-27	12.90	13.50	12.01	13.17	277298
2008-06-30	13.02	13.02	11.84	11.95	207538
2008-07-01	11.85	12.63	11.85	12.52	278644
2008-07-02	12.50	12.91	11.85	11.93	131925
2008-07-03	12.00	12.09	11.20	11.33	102397
2008-07-07	11.58	11.83	10.70	10.94	234877
2008-07-08	11.15	11.85	10.83	11.77	165197
2008-07-09	11.70	11.77	10.70	11.50	251697
2008-07-10	11.67	11.94	10.54	10.87	203213
2008-07-11	10.60	11.03	10.34	10.83	172359
2008-07-14	11.04	11.45	10.23	11.37	214494
2008-07-15	11.20	11.30	10.56	10.84	126843
2008-07-16	11.02	11.68	10.66	11.31	178157
2008-07-17	12.00	12.56	10.97	12.47	231908
2008-07-18	12.28	15.00	12.16	12.62	183215
2008-07-21	12.60	14.55	12.60	13.25	175826
2008-07-22	13.20	13.83	12.78	13.70	337592
2008-07-23	13.51	14.24	12.95	14.20	161345
2008-07-24	14.45	14.65	13.13	13.34	240633
2008-07-25	14.04	14.04	12.81	12.87	232910
2008-07-28	12.57	12.98	12.35	12.61	172296
2008-07-29	12.66	13.86	12.66	13.67	238501
2008-07-30	13.80	13.95	12.92	13.24	273764
2008-07-31	13.00	13.42	12.63	12.68	178485
2008-08-01	12.68	12.97	12.42	12.80	136432
2008-08-04	12.78	13.75	12.68	12.76	141624
2008-08-05	13.41	14.04	13.41	14.04	145521
2008-08-06	14.00	14.30	13.56	14.07	219374
2008-08-07	14.14	14.19	13.14	13.21	170028
2008-08-08	13.66	13.75	13.24	13.71	207619
2008-08-11	13.55	14.66	13.51	14.27	228971
2008-08-12	14.10	14.70	14.10	14.65	129833
2008-08-13	14.47	14.99	14.20	14.97	266195
2008-08-14	14.97	14.98	14.44	14.72	186325
2008-08-15	15.16	15.46	14.34	14.85	165350
2008-08-18	14.80	14.85	13.55	13.94	207945
2008-08-19	14.16	14.16	13.02	13.18	192181
2008-08-20	13.56	13.56	11.85	12.24	303339
2008-08-21	12.04	12.19	11.46	11.84	173848
2008-08-22	12.20	12.37	11.85	12.20	107950
2008-08-25	12.05	12.90	11.80	11.86	144072
2008-08-26	11.91	12.02	10.89	11.02	211712
2008-08-27	11.02	11.64	10.76	11.33	161480
2008-08-28	11.20	11.68	11.09	11.65	111422
2008-08-29	11.70	12.30	11.46	12.30	114727
2008-09-02	12.30	12.77	12.04	12.33	115118
2008-09-03	12.28	13.16	12.18	13.04	152077
2008-09-04	13.05	13.05	11.94	12.14	106695
2008-09-05	12.14	12.17	11.23	11.56	169387
2008-09-08	12.23	12.89	11.06	11.35	422245
2008-09-09	11.19	11.36	10.61	10.64	225664
2008-09-10	10.75	11.20	10.56	10.98	261077
2008-09-11	10.80	10.90	10.55	10.72	188533
2008-09-12	10.50	10.83	10.25	10.63	208551
2008-09-15	10.07	10.69	7.13	8.54	1444529
2008-09-16	8.30	8.74	7.55	8.74	822581
2008-09-17	8.66	8.81	8.30	8.66	297313
2008-09-18	9.00	27.18	8.71	18.30	1603052
2008-09-19	21.60	21.60	0.01	13.26	1294546
2008-09-22	13.26	14.85	12.58	13.51	377281
2008-09-23	13.51	14.27	12.00	13.91	387136
2008-09-24	13.57	14.02	12.15	12.51	214677
2008-09-25	12.80	15.00	12.80	13.49	244982
2008-09-26	13.83	13.83	12.02	12.70	136467
2008-09-29	12.43	12.71	11.10	12.15	175865
2008-09-30	12.22	12.50	11.64	12.43	144199
2008-10-01	12.41	13.48	12.10	12.72	127527
2008-10-02	12.57	13.25	11.74	11.83	93585
2008-10-03	11.97	12.96	11.50	11.53	172947
2008-10-06	11.26	11.36	9.85	10.92	261659
2008-10-07	10.99	10.99	9.76	9.76	149715
2008-10-08	8.90	12.38	8.69	10.82	289352
2008-10-09	10.78	10.90	8.57	8.91	191122
2008-10-10	8.02	12.11	8.02	11.50	292132
2008-10-13	11.50	11.86	9.04	11.50	267687
2008-10-14	11.41	11.62	9.54	9.82	138613
2008-10-15	10.23	10.23	8.32	8.33	172164
2008-10-16	8.50	8.50	6.74	7.96	362295
2008-10-17	7.45	8.31	7.20	7.49	339412
2008-10-20	7.54	8.13	7.01	7.97	178026
2008-10-21	7.85	7.85	6.79	7.03	230374
2008-10-22	6.97	7.40	6.47	6.47	133158
2008-10-23	6.17	7.19	6.07	6.77	327042
2008-10-24	6.29	6.44	5.62	5.85	165041
2008-10-27	5.50	6.15	5.16	5.16	283735
2008-10-28	5.16	5.57	4.54	5.49	175627
2008-10-29	5.47	5.76	5.14	5.47	197171
2008-10-30	5.64	6.51	5.64	6.51	152893
2008-10-31	6.46	8.50	6.43	7.63	494607
2008-11-03	7.53	7.81	7.30	7.52	106940
2008-11-04	7.60	7.60	6.85	7.53	137367
2008-11-05	7.39	7.66	6.49	6.51	127564
2008-11-06	6.41	6.74	6.27	6.46	158921
2008-11-07	6.49	6.60	6.21	6.53	68879
2008-11-10	6.81	7.84	5.92	5.98	152183
2008-11-11	5.86	5.86	5.46	5.52	122662
2008-11-12	5.45	5.45	4.84	4.91	130278
2008-11-13	4.90	5.75	4.55	5.75	200886
2008-11-14	5.66	5.81	4.35	4.77	187465
2008-11-17	4.65	5.53	3.98	4.63	360855
2008-11-18	4.50	4.68	3.91	4.20	200977
2008-11-19	4.19	4.33	2.93	2.96	453752
2008-11-20	2.88	2.94	1.36	2.23	826843
2008-11-21	2.25	2.25	1.36	1.39	2230933
2008-11-24	1.50	2.10	1.36	1.60	724836
2008-11-25	1.61	1.70	1.50	1.58	631632
2008-11-26	1.55	2.00	1.55	1.95	344768
2008-11-28	1.96	1.98	1.86	1.93	166454
2008-12-01	1.95	1.95	1.49	1.50	319375
2008-12-02	1.60	1.72	1.52	1.65	332232
2008-12-03	1.55	1.65	1.40	1.52	292307
2008-12-04	1.50	1.62	1.50	1.55	148397
2008-12-05	1.59	1.60	1.44	1.57	877819
2008-12-08	1.59	1.83	1.59	1.76	580102
2008-12-09	1.85	1.96	1.50	1.58	1196541
2008-12-10	1.69	1.89	1.60	1.77	1036738
2008-12-11	1.69	1.80	1.50	1.51	572063
2008-12-12	1.40	1.54	1.35	1.52	600279
2008-12-15	1.55	1.68	1.30	1.39	881992
2008-12-16	1.40	1.51	1.35	1.51	277860
2008-12-17	1.49	1.73	1.43	1.46	738268
2008-12-18	1.47	1.62	1.37	1.37	438984
2008-12-19	1.47	1.62	1.32	1.40	667572
2008-12-22	1.40	1.74	1.40	1.63	505689
2008-12-23	1.62	1.73	1.29	1.35	304775
2008-12-24	1.35	1.47	1.35	1.45	195886
2008-12-26	1.48	1.73	1.48	1.64	326570
2008-12-29	1.68	1.74	1.55	1.60	467959
2008-12-30	1.64	2.24	1.60	1.82	544838
2008-12-31	1.88	2.00	1.75	1.75	481221
2009-01-02	1.79	2.80	1.79	2.60	887702
2009-01-05	2.50	3.18	2.42	2.98	829042
2009-01-06	3.09	3.49	3.06	3.09	587779
2009-01-07	3.09	3.50	2.22	3.29	673843
2009-01-08	3.10	3.45	2.89	3.45	360905
2009-01-09	3.36	3.38	2.97	3.06	212046
2009-01-12	3.06	3.10	2.55	2.86	624836
2009-01-13	2.82	2.92	2.65	2.69	207111
2009-01-14	2.60	3.19	2.59	2.91	281105
2009-01-15	2.86	3.32	2.45	3.32	326844
2009-01-16	3.19	3.25	2.74	2.88	302200
2009-01-20	2.98	2.98	2.56	2.56	350595
2009-01-21	2.61	2.75	2.30	2.69	387385
2009-01-22	2.60	2.62	2.23	2.26	427000
2009-01-23	2.22	2.61	2.22	2.45	337420
2009-01-26	2.53	2.84	2.30	2.34	1015611
2009-01-27	2.36	2.79	2.30	2.63	426173
2009-01-28	2.70	3.04	2.63	2.84	388281
2009-01-29	2.75	2.82	2.15	2.16	803124
2009-01-30	2.19	2.60	1.95	1.95	1070326
2009-02-02	1.98	2.21	1.88	2.14	380322
2009-02-03	2.16	2.18	2.07	2.13	120960
2009-02-04	2.12	2.19	1.89	1.94	253508
2009-02-05	1.91	1.93	1.65	1.87	342402
2009-02-06	1.86	2.24	1.84	2.16	194507
2009-02-09	2.21	2.24	2.10	2.21	129392
2009-02-10	2.17	2.24	1.92	2.01	216570
2009-02-11	2.02	2.20	2.00	2.12	155346
2009-02-12	2.00	2.17	1.99	2.05	109986
2009-02-13	2.00	2.08	1.90	2.01	58811
2009-02-17	1.89	2.04	1.83	1.91	173467
2009-02-18	1.92	2.03	1.78	1.90	205447
2009-02-19	1.95	1.96	1.69	1.69	93937
2009-02-20	1.65	1.86	1.58	1.80	100429
2009-02-23	1.80	1.81	1.65	1.67	116164
2009-02-24	1.84	1.90	1.61	1.90	162816
2009-02-25	1.88	2.00	1.80	1.80	102799
2009-02-26	2.25	2.25	1.71	1.71	74910
2009-02-27	1.70	1.80	1.50	1.54	92100
2009-03-02	1.50	2.25	1.50	1.73	306472
2009-03-03	1.76	1.76	1.28	1.28	218655
2009-03-04	1.35	1.70	1.29	1.55	223403
2009-03-05	1.55	1.70	1.25	1.25	122512
2009-03-06	1.30	1.42	1.25	1.35	95851
2009-03-09	1.33	1.60	1.26	1.49	175246
2009-03-10	1.59	1.68	1.51	1.68	185947
2009-03-11	1.70	1.79	1.57	1.64	56943
2009-03-12	1.62	2.22	1.60	2.19	130273
2009-03-13	2.44	2.44	1.41	1.81	232520
2009-03-16	1.80	2.25	1.77	2.00	233946
2009-03-17	1.94	2.00	1.74	1.84	90942
2009-03-18	1.82	2.05	1.77	2.04	110257
2009-03-19	2.10	2.38	1.93	1.98	167029
2009-03-20	2.01	2.37	1.90	2.30	220413
2009-03-23	2.40	2.40	2.27	2.40	270219
2009-03-24	2.28	2.30	2.00	2.02	111993
2009-03-25	2.05	2.30	1.90	2.09	142279
2009-03-26	2.15	2.38	2.15	2.25	123266
2009-03-27	2.20	2.27	2.07	2.09	132736
2009-03-30	2.01	2.01	1.79	1.82	97063
2009-03-31	1.82	2.30	1.82	1.92	81167
2009-04-01	1.87	2.10	1.81	2.05	68362
2009-04-02	2.15	2.35	2.14	2.32	230931
2009-04-03	2.25	2.31	2.00	2.11	110765
2009-04-06	2.11	2.24	1.96	1.98	105629
2009-04-07	1.93	2.23	1.93	2.06	122900
2009-04-08	2.09	2.35	2.09	2.33	162486
2009-04-09	2.35	2.68	2.34	2.59	179421
2009-04-13	2.49	2.50	2.27	2.39	150536
2009-04-14	2.29	2.42	2.27	2.33	178647
2009-04-15	2.31	2.57	2.23	2.54	145481
2009-04-16	2.59	3.00	2.59	2.97	194597
2009-04-17	2.66	2.83	2.48	2.67	325382
2009-04-20	2.59	2.63	2.28	2.28	116324
2009-04-21	2.28	2.59	2.26	2.59	108626
2009-04-22	2.51	2.65	2.25	2.33	140358
2009-04-23	2.34	2.42	2.26	2.27	128012
2009-04-24	2.35	2.61	2.30	2.52	137807
2009-04-27	2.54	2.54	2.18	2.20	131344
2009-04-28	2.17	2.31	2.16	2.25	125490
2009-04-29	2.29	2.54	2.23	2.54	165624
2009-04-30	2.54	2.70	2.38	2.60	208043
2009-05-01	2.60	2.70	2.36	2.60	186288
2009-05-04	2.64	2.84	2.60	2.84	151178
2009-05-05	2.80	2.92	2.65	2.92	175216
2009-05-06	2.96	2.97	2.72	2.89	126547
2009-05-07	3.00	3.06	2.69	2.94	162528
2009-05-08	3.01	3.05	2.77	3.05	212702
2009-05-11	3.00	3.46	3.00	3.40	221211
2009-05-12	3.45	3.49	3.04	3.20	201090
2009-05-13	3.10	3.20	2.96	2.99	213651
2009-05-14	3.02	3.20	2.97	3.20	128462
2009-05-15	3.16	3.21	3.02	3.05	134263
2009-05-18	3.11	3.29	3.11	3.29	90104
2009-05-19	3.20	3.39	3.18	3.23	41316
2009-05-20	3.26	3.43	3.18	3.30	151480
2009-05-21	3.23	3.28	2.92	3.02	159655
2009-05-22	3.05	3.05	2.83	2.83	133475
2009-05-26	2.74	3.32	2.74	3.24	169994
2009-05-27	3.21	3.31	3.14	3.17	41259
2009-05-28	3.23	3.28	2.93	3.10	109124
2009-05-29	3.10	3.10	2.66	2.67	468593
2009-06-01	2.80	3.07	2.65	2.67	386453
2009-06-02	2.65	2.68	2.45	2.54	218081
2009-06-03	2.54	2.74	2.51	2.70	146260
2009-06-04	2.70	2.95	2.60	2.79	140284
2009-06-05	2.86	2.95	2.62	2.63	115238
2009-06-08	2.61	2.70	2.55	2.62	120822
2009-06-09	2.66	2.66	2.41	2.49	148122
2009-06-10	2.52	2.52	2.31	2.39	173622
2009-06-11	2.34	2.42	2.20	2.35	118739
2009-06-12	2.33	2.33	2.20	2.31	101796
2009-06-15	2.34	2.40	2.22	2.25	76062
2009-06-16	2.23	2.30	2.09	2.18	124625
2009-06-17	2.18	2.27	2.02	2.22	98592
2009-06-18	2.21	2.22	2.08	2.08	104839
2009-06-19	2.14	2.19	2.00	2.00	214132
2009-06-22	2.00	2.06	1.90	1.90	158599
2009-06-23	1.90	1.97	1.80	1.92	88550
2009-06-24	1.95	2.34	1.89	2.06	74379
2009-06-25	2.03	2.06	1.93	2.04	258987
2009-06-26	2.02	2.03	1.86	1.88	2292462
2009-06-29	1.94	2.31	1.94	2.11	428577
2009-06-30	2.15	2.41	2.08	2.11	265525
2009-07-01	2.18	2.20	2.11	2.12	59550
2009-07-02	2.07	2.09	1.94	1.94	121425
2009-07-06	1.94	1.94	1.83	1.87	102587
2009-07-07	1.92	2.05	1.86	1.95	101925
2009-07-08	1.95	1.98	1.91	1.92	29593
2009-07-09	1.92	2.00	1.88	1.90	69717
2009-07-10	1.85	1.90	1.85	1.86	37521
2009-07-13	1.82	1.98	1.82	1.90	19250
2009-07-14	1.91	1.94	1.87	1.87	34175
2009-07-15	1.91	2.08	1.89	2.06	86512
2009-07-16	2.08	2.08	2.00	2.01	69306
2009-07-17	1.97	1.98	1.93	1.93	68014
2009-07-20	1.93	2.09	1.92	2.05	82944
2009-07-21	2.12	2.39	2.02	2.35	212132
2009-07-22	2.72	5.35	2.72	4.33	3811495
2009-07-23	4.32	4.32	3.66	3.96	1255790
2009-07-24	3.90	4.40	3.75	4.15	526361
2009-07-27	4.22	4.76	3.92	4.57	550015
2009-07-28	4.60	4.62	4.30	4.62	207291
2009-07-29	4.49	4.56	4.34	4.52	179864
2009-07-30	4.63	4.75	4.43	4.71	310442
2009-07-31	4.67	4.82	4.62	4.65	155711
2009-08-03	4.63	4.81	4.54	4.74	383857
2009-08-04	4.71	4.86	4.64	4.83	648630
2009-08-05	4.80	5.29	4.72	5.13	142628
2009-08-06	5.28	5.62	5.17	5.28	345962
2009-08-07	5.41	7.62	5.39	6.93	1274376
2009-08-10	6.81	7.35	6.24	7.31	584495
2009-08-11	7.21	7.60	7.06	7.14	286437
2009-08-12	7.16	7.60	6.69	6.87	225761
2009-08-13	6.89	7.32	6.66	7.05	149168
2009-08-14	7.09	7.30	6.90	7.06	219299
2009-08-17	6.76	7.42	6.66	7.34	233161
2009-08-18	7.32	7.60	7.10	7.16	274763
2009-08-19	6.95	7.33	6.87	7.21	164824
2009-08-20	7.11	7.95	7.11	7.57	311529
2009-08-21	7.76	8.29	7.49	7.68	196327
2009-08-24	7.82	8.48	7.67	7.70	241289
2009-08-25	7.86	8.67	7.80	8.61	312233
2009-08-26	8.69	8.72	8.25	8.32	200496
2009-08-27	8.31	8.39	8.10	8.34	175332
2009-08-28	8.38	8.48	8.19	8.34	465238
2009-08-31	8.35	8.35	7.98	8.14	152351
2009-09-01	8.03	8.15	7.73	7.84	356699
2009-09-02	7.97	8.00	7.72	7.80	172588
2009-09-03	7.80	7.89	7.59	7.73	115098
2009-09-04	7.71	8.04	7.63	7.80	114880
2009-09-08	7.90	7.95	7.56	7.56	211966
2009-09-09	7.54	7.57	7.34	7.47	105336
2009-09-10	7.57	7.91	7.37	7.78	137390
2009-09-11	7.92	8.98	7.70	8.77	437382
2009-09-14	8.76	8.91	8.29	8.80	164602
2009-09-15	8.80	9.15	8.65	8.69	159827
2009-09-16	8.67	9.28	8.66	9.12	135934
2009-09-17	9.01	9.68	8.43	8.49	218687
2009-09-18	8.54	8.63	8.25	8.53	123765
2009-09-21	8.46	8.47	7.99	8.05	167592
2009-09-22	8.07	8.25	7.80	8.12	110029
2009-09-23	8.08	8.36	7.86	7.90	122677
2009-09-24	7.97	8.08	7.49	7.57	175381
2009-09-25	7.50	7.85	7.30	7.46	126064
2009-09-28	7.49	7.92	7.24	7.90	126464
2009-09-29	8.23	9.10	8.23	8.97	275411
2009-09-30	9.14	9.14	8.19	8.55	197756
2009-10-01	8.53	8.67	8.14	8.22	112857
2009-10-02	8.05	8.05	7.62	8.03	117242
2009-10-05	8.08	8.77	7.97	8.62	112289
2009-10-06	8.80	9.12	8.71	8.99	218822
2009-10-07	8.94	9.09	8.81	9.01	91422
2009-10-08	9.03	9.15	8.99	9.10	122663
2009-10-09	9.14	9.53	9.07	9.45	189479
2009-10-12	9.59	9.62	9.19	9.57	150196
2009-10-13	9.50	9.60	9.30	9.52	135535
2009-10-14	9.75	9.95	9.70	9.84	73361
2009-10-15	9.72	10.00	9.51	9.97	137722
2009-10-16	9.82	10.03	9.32	9.89	133439
2009-10-19	10.04	10.45	9.97	10.43	190262
2009-10-20	10.39	11.05	10.27	11.00	248787
2009-10-21	9.84	11.65	9.02	10.54	765137
2009-10-22	10.57	11.41	10.40	11.37	295776
2009-10-23	11.46	11.46	10.22	10.40	243955
2009-10-26	10.42	10.52	9.94	10.09	223923
2009-10-27	10.17	10.82	9.67	9.98	510657
2009-10-28	10.01	10.28	9.24	9.27	230389
2009-10-29	9.41	10.01	9.04	9.64	195723
2009-10-30	9.50	9.63	8.19	8.29	275617
2009-11-02	8.19	8.27	7.53	7.85	268160
2009-11-03	7.79	8.60	7.60	8.50	234466
2009-11-04	8.61	8.70	8.18	8.30	175971
2009-11-05	8.52	9.18	8.34	9.02	214979
2009-11-06	8.92	9.69	8.72	9.38	238014
2009-11-09	9.39	9.92	9.37	9.59	221493
2009-11-10	9.57	9.82	9.29	9.50	114251
2009-11-11	9.64	9.95	9.45	9.60	93392
2009-11-12	9.62	9.86	9.54	9.57	120671
2009-11-13	9.56	9.56	9.01	9.16	77643
2009-11-16	9.36	9.91	9.17	9.90	90605
2009-11-17	9.80	10.74	9.66	10.63	198036
2009-11-18	10.71	10.71	9.97	10.19	211303
2009-11-19	10.05	10.05	9.47	9.66	99925
2009-11-20	9.55	9.75	9.45	9.46	48395
2009-11-23	9.69	10.11	9.54	9.57	67739
2009-11-24	9.60	9.60	9.11	9.22	98034
2009-11-25	9.31	9.34	9.08	9.20	34790
2009-11-27	8.62	9.18	8.62	8.88	54198
2009-11-30	8.90	8.95	8.40	8.79	130779
2009-12-01	8.79	8.79	8.23	8.52	142084
2009-12-02	8.53	8.59	8.17	8.23	75534
2009-12-03	8.29	8.37	7.96	7.97	98925
2009-12-04	8.19	8.38	8.01	8.27	153544
2009-12-07	8.29	8.47	8.24	8.33	99514
2009-12-08	8.16	8.64	8.15	8.63	226282
2009-12-09	8.69	8.69	8.24	8.67	60023
2009-12-10	8.66	8.96	8.47	8.56	85137
2009-12-11	8.53	8.79	8.43	8.54	103672
2009-12-14	8.60	8.64	8.23	8.28	162825
2009-12-15	8.28	8.28	7.96	8.10	115605
2009-12-16	8.06	8.11	7.77	7.95	117332
2009-12-17	7.90	7.94	7.57	7.75	88244
2009-12-18	7.75	7.75	7.56	7.62	176515
2009-12-21	7.59	7.98	7.59	7.77	96037
2009-12-22	7.80	7.89	7.50	7.65	65414
2009-12-23	7.59	7.75	7.25	7.48	99019
2009-12-24	7.57	8.16	7.51	8.08	87643
2009-12-28	8.28	8.48	7.88	7.93	86352
2009-12-29	8.08	8.08	7.88	7.93	87402
2009-12-30	7.90	7.96	7.70	7.85	65900
2009-12-31	7.91	8.14	7.84	7.84	41990
2010-01-04	8.07	8.39	7.85	8.36	95177
2010-01-05	8.34	8.65	8.19	8.44	61423
2010-01-06	8.40	8.50	8.05	8.19	105648
2010-01-07	8.22	8.83	8.17	8.74	225718
2010-01-08	8.77	8.87	8.53	8.73	56688
2010-01-11	8.73	8.73	8.36	8.45	98883
2010-01-12	8.52	8.54	7.89	8.00	84244
2010-01-13	7.98	8.11	7.80	8.10	59063
2010-01-14	8.16	9.15	8.16	9.10	120784
2010-01-15	9.10	9.10	8.44	8.61	121127
2010-01-19	8.79	8.99	8.64	8.68	109994
2010-01-20	8.59	8.60	8.29	8.48	69778
2010-01-21	8.53	8.62	8.06	8.10	71961
2010-01-22	8.10	8.10	7.61	7.70	65760
2010-01-25	7.84	8.22	7.60	7.65	121453
2010-01-26	7.95	8.06	7.62	7.86	75912
2010-01-27	7.94	8.40	7.94	8.31	124348
2010-01-28	9.15	10.10	8.83	8.90	280835
2010-01-29	8.91	8.99	8.04	8.15	175066
2010-02-01	8.23	8.41	7.90	8.34	126191
2010-02-02	8.42	8.82	8.31	8.79	72511
2010-02-03	8.77	8.83	8.49	8.64	58298
2010-02-04	8.64	8.64	8.24	8.31	82066
2010-02-05	8.38	8.38	8.00	8.10	97068
2010-02-08	8.26	8.82	7.95	8.22	175734
2010-02-09	8.50	8.76	8.40	8.53	132656
2010-02-10	8.47	8.54	8.24	8.34	47385
2010-02-11	8.31	8.38	8.20	8.36	83250
2010-02-12	8.22	8.24	8.04	8.18	59599
2010-02-16	8.21	8.34	8.09	8.21	158963
2010-02-17	8.24	8.47	8.17	8.47	140131
2010-02-18	8.47	8.61	8.24	8.57	70767
2010-02-19	8.56	8.71	8.46	8.49	70800
2010-02-22	8.50	8.50	8.21	8.24	66441
2010-02-23	8.26	8.27	8.01	8.09	109907
2010-02-24	8.13	8.33	8.02	8.31	107742
2010-02-25	8.16	8.26	8.02	8.10	84663
2010-02-26	8.13	8.21	8.09	8.18	57051
2010-03-01	8.32	8.57	8.04	8.56	123193
2010-03-02	8.84	8.84	8.63	8.76	92481
2010-03-03	8.77	8.81	8.62	8.71	40274
2010-03-04	8.74	8.74	8.26	8.47	80390
2010-03-05	8.48	8.76	8.37	8.73	87626
2010-03-08	8.62	9.16	8.62	8.99	79195
2010-03-09	8.98	9.02	8.75	9.02	40041
2010-03-10	8.94	9.13	8.81	9.00	72566
2010-03-11	8.65	9.10	8.55	9.07	46965
2010-03-12	9.09	9.19	8.70	8.89	92990
2010-03-15	8.95	9.07	8.69	8.85	40710
2010-03-16	8.94	8.99	8.66	8.97	58424
2010-03-17	8.95	8.99	8.60	8.65	79848
2010-03-18	8.76	8.76	8.25	8.48	85388
2010-03-19	8.42	8.55	8.29	8.33	172359
2010-03-22	8.22	8.52	8.15	8.33	95822
2010-03-23	8.24	8.44	8.22	8.32	126695
2010-03-24	8.25	8.47	8.24	8.32	81929
2010-03-25	8.39	8.42	8.29	8.38	36834
2010-03-26	8.38	8.48	8.21	8.34	33501
2010-03-29	8.43	8.59	8.38	8.40	53700
2010-03-30	8.43	8.56	8.26	8.31	56064
2010-03-31	8.35	8.35	8.25	8.29	29825
2010-04-01	8.33	8.47	8.22	8.47	36322
2010-04-05	8.54	8.64	8.41	8.57	57366
2010-04-06	8.70	8.77	8.42	8.48	42024
2010-04-07	8.45	8.72	8.40	8.48	60771
2010-04-08	8.40	8.89	8.35	8.89	66488
2010-04-09	8.88	9.66	8.84	9.66	123074
2010-04-12	9.78	9.96	9.50	9.69	111423
2010-04-13	9.62	10.02	9.60	10.01	69541
2010-04-14	10.03	10.21	9.88	10.16	65151
2010-04-15	10.08	10.35	9.89	10.20	70996
2010-04-16	10.16	10.64	10.16	10.51	69238
2010-04-19	10.31	11.32	10.28	11.21	179261
2010-04-20	11.41	12.45	11.31	12.32	223622
2010-04-21	12.11	12.78	11.51	12.75	435474
2010-04-22	12.72	13.06	12.44	12.80	226403
2010-04-23	12.70	12.75	12.34	12.70	133919
2010-04-26	12.82	12.96	12.43	12.74	140385
2010-04-27	12.55	12.96	12.53	12.76	187186
2010-04-28	12.82	13.16	12.62	13.00	107196
2010-04-29	13.08	13.40	12.85	12.94	50370
2010-04-30	13.00	13.10	12.56	12.65	82890
2010-05-03	12.79	13.06	12.58	12.88	99108
2010-05-04	12.55	12.64	12.12	12.22	91889
2010-05-05	12.20	12.20	11.43	12.05	183544
2010-05-06	12.10	12.26	11.24	11.80	195802
2010-05-07	11.81	12.08	11.21	11.95	177256
2010-05-10	12.36	12.91	11.95	12.00	138333
2010-05-11	11.84	12.67	11.51	12.50	142893
2010-05-12	12.53	12.69	12.32	12.67	138531
2010-05-13	12.68	13.19	12.42	12.44	121457
2010-05-14	12.24	13.16	12.21	13.12	111210
2010-05-17	13.24	13.60	12.69	13.21	121598
2010-05-18	13.18	13.54	12.91	13.04	224026
2010-05-19	12.99	13.22	12.03	12.66	192182
2010-05-20	12.41	12.41	11.36	11.40	138051
2010-05-21	11.19	11.65	10.99	11.42	161115
2010-05-24	11.51	11.60	11.17	11.27	159463
2010-05-25	10.91	11.34	10.61	11.29	250483
2010-05-26	11.29	11.90	11.24	11.42	122612
2010-05-27	11.92	11.96	11.43	11.78	204744
2010-05-28	11.80	12.98	11.54	12.77	258300
2010-06-01	12.56	12.79	11.57	11.61	153935
2010-06-02	11.73	11.89	11.34	11.61	137139
2010-06-03	11.58	11.95	11.19	11.52	130200
2010-06-04	11.30	11.46	10.51	10.52	157839
2010-06-07	10.55	10.90	10.16	10.26	203214
2010-06-08	10.26	10.48	9.77	10.13	226284
2010-06-09	10.22	10.43	10.12	10.18	143983
2010-06-10	10.37	10.54	10.14	10.52	151081
2010-06-11	10.44	10.80	10.24	10.34	143027
2010-06-14	10.52	11.03	10.37	10.91	162750
2010-06-15	11.06	11.58	11.00	11.57	202492
2010-06-16	11.32	11.60	11.22	11.46	93275
2010-06-17	11.46	11.90	11.15	11.85	106039
2010-06-18	11.88	11.88	11.52	11.64	83436
2010-06-21	11.75	11.87	11.06	11.14	125657
2010-06-22	11.13	11.55	10.60	10.74	166016
2010-06-23	10.74	11.08	10.44	10.80	143301
2010-06-24	10.72	10.94	10.23	10.47	184563
2010-06-25	10.52	11.38	9.83	10.80	2372419
2010-06-28	10.83	11.17	10.79	11.00	160609
2010-06-29	10.74	10.80	9.87	9.92	213932
2010-06-30	9.92	10.31	9.71	9.76	166480
2010-07-01	9.80	9.80	9.25	9.56	185440
2010-07-02	9.59	9.64	8.86	9.17	335604
2010-07-06	9.48	9.83	8.65	8.73	258936
2010-07-07	8.73	9.06	8.61	9.03	178347
2010-07-08	9.13	9.32	9.05	9.19	134035
2010-07-09	9.16	9.39	9.02	9.36	105480
2010-07-12	9.30	9.60	9.30	9.50	129368
2010-07-13	9.68	10.29	9.58	10.18	125807
2010-07-14	10.10	10.23	9.82	10.06	104146
2010-07-15	10.04	10.21	9.77	10.19	111666
2010-07-16	10.08	10.08	9.56	9.60	347729
2010-07-19	9.64	9.65	9.17	9.48	119909
2010-07-20	9.34	9.64	9.24	9.59	114931
2010-07-21	9.69	10.51	9.69	10.07	330811
2010-07-22	10.20	10.47	10.08	10.29	128027
2010-07-23	10.26	10.91	10.11	10.70	139399
2010-07-26	10.72	11.42	10.59	11.38	185774
2010-07-27	11.38	11.46	11.09	11.12	140161
2010-07-28	10.99	11.10	10.24	10.25	149706
2010-07-29	10.32	10.79	10.17	10.33	110655
2010-07-30	10.17	10.55	10.01	10.33	64038
2010-08-02	10.53	10.83	10.25	10.71	80043
2010-08-03	10.64	10.73	10.19	10.38	68929
2010-08-04	10.41	10.61	10.28	10.56	43110
2010-08-05	10.50	10.68	10.27	10.31	40546
2010-08-06	10.17	10.37	9.98	10.35	69922
2010-08-09	10.43	11.04	10.29	10.85	149744
2010-08-10	10.73	10.80	10.30	10.45	191242
2010-08-11	10.21	10.25	9.62	9.67	138264
2010-08-12	9.38	9.72	9.04	9.15	112002
2010-08-13	9.09	9.29	9.00	9.02	94557
2010-08-16	8.88	9.21	8.84	9.06	62149
2010-08-17	9.19	9.91	9.14	9.71	102888
2010-08-18	9.70	9.79	9.38	9.65	53390
2010-08-19	9.58	9.58	8.72	8.74	131964
2010-08-20	8.59	8.77	8.39	8.74	92374
2010-08-23	8.78	8.96	8.33	8.47	76930
2010-08-24	8.42	8.46	8.05	8.17	88750
2010-08-25	8.10	8.14	7.58	7.89	280239
2010-08-26	7.83	8.45	7.83	8.10	66706
2010-08-27	8.23	8.44	7.91	8.42	53352
2010-08-30	8.41	8.41	7.64	7.65	69206
2010-08-31	7.64	7.80	7.44	7.69	92677
2010-09-01	7.73	7.94	7.58	7.93	85410
2010-09-02	7.96	8.18	7.87	8.12	88237
2010-09-03	8.20	8.83	8.20	8.74	93014
2010-09-07	9.02	9.02	8.30	8.35	137304
2010-09-08	8.35	8.48	8.20	8.32	49068
2010-09-09	8.48	8.48	8.07	8.27	33840
2010-09-10	8.28	8.34	8.16	8.22	49012
2010-09-13	8.31	8.95	8.20	8.87	94677
2010-09-14	8.87	9.06	8.63	8.99	47988
2010-09-15	8.94	9.19	8.86	9.09	63954
2010-09-16	9.03	9.18	8.84	9.10	61548
2010-09-17	9.23	9.62	9.12	9.58	135092
2010-09-20	9.59	10.14	9.43	10.10	106433
2010-09-21	10.05	10.28	9.88	9.89	98042
2010-09-22	9.83	9.90	9.29	9.33	27819
2010-09-23	9.22	9.48	9.00	9.08	77730
2010-09-24	9.24	9.53	9.00	9.47	81969
2010-09-27	9.45	9.56	9.26	9.39	50103
2010-09-28	9.44	9.54	9.10	9.34	53287
2010-09-29	9.33	9.36	9.03	9.15	101473
2010-09-30	9.25	9.25	8.73	8.96	84096
2010-10-01	9.09	9.24	8.92	9.21	48544
2010-10-04	9.20	9.20	8.34	8.44	93716
2010-10-05	8.58	8.65	8.41	8.62	70052
2010-10-06	8.62	9.01	8.62	8.65	59885
2010-10-07	8.75	8.83	8.37	8.52	50299
2010-10-08	8.51	9.34	8.48	9.19	72162
2010-10-11	9.22	9.42	9.22	9.25	64778
2010-10-12	9.18	9.35	9.04	9.26	54460
2010-10-13	9.32	9.62	9.27	9.47	150235
2010-10-14	9.48	9.57	9.39	9.49	38705
2010-10-15	9.66	9.67	8.70	8.75	145529
2010-10-18	8.79	8.79	8.56	8.63	73306
2010-10-19	8.50	8.52	7.79	7.98	154463
2010-10-20	7.80	7.88	6.85	6.89	373966
2010-10-21	6.97	7.03	6.66	6.78	252868
2010-10-22	6.79	6.85	6.70	6.70	167899
2010-10-25	6.75	6.90	6.12	6.17	392333
2010-10-26	6.10	6.21	5.98	6.04	234674
2010-10-27	6.00	6.08	5.86	5.92	197408
2010-10-28	6.00	6.02	5.56	5.71	307260
2010-10-29	5.69	5.70	5.31	5.51	372744
2010-11-01	5.58	5.65	5.00	5.09	284427
2010-11-02	5.14	5.29	4.87	5.23	313377
2010-11-03	5.28	5.41	5.06	5.16	126839
2010-11-04	5.38	5.60	5.30	5.35	205111
2010-11-05	5.41	5.55	5.38	5.39	264802
2010-11-08	5.41	5.51	5.24	5.45	216562
2010-11-09	5.45	5.56	5.12	5.14	180881
2010-11-10	5.18	5.26	4.92	5.08	174736
2010-11-11	5.00	5.07	4.89	4.93	104838
2010-11-12	4.87	4.87	4.68	4.69	125984
2010-11-15	4.71	4.79	4.61	4.64	127624
2010-11-16	4.58	4.58	4.35	4.41	123021
2010-11-17	4.40	4.49	4.25	4.27	130410
2010-11-18	4.35	4.41	4.28	4.33	165354
2010-11-19	4.34	4.40	4.25	4.38	122239
2010-11-22	4.38	4.73	4.38	4.52	250629
2010-11-23	4.42	4.53	4.32	4.38	108727
2010-11-24	4.45	4.54	4.31	4.34	103478
2010-11-26	4.30	4.51	4.30	4.48	83633
2010-11-29	4.46	4.64	4.32	4.37	138085
2010-11-30	4.29	4.36	4.18	4.26	172050
2010-12-01	4.36	4.45	4.18	4.40	271620
2010-12-02	4.42	4.48	4.38	4.42	148228
2010-12-03	4.37	4.56	4.37	4.56	153602
2010-12-06	4.56	4.78	4.55	4.76	177958
2010-12-07	4.85	5.18	4.82	5.04	298112
2010-12-08	5.04	5.29	4.91	5.20	274367
2010-12-09	5.25	5.37	5.21	5.32	141790
2010-12-10	5.32	5.58	5.16	5.55	251479
2010-12-13	5.58	5.97	5.55	5.85	229130
2010-12-14	5.86	5.98	5.51	5.67	209156
2010-12-15	5.66	5.67	5.38	5.40	111751
2010-12-16	5.40	5.61	5.39	5.53	126563
2010-12-17	5.56	5.65	5.38	5.39	191095
2010-12-20	5.43	5.86	5.43	5.80	214341
2010-12-21	5.85	5.85	5.44	5.50	146535
2010-12-22	5.54	5.89	5.50	5.85	132910
2010-12-23	5.84	5.85	5.55	5.66	81824
2010-12-27	5.66	5.97	5.66	5.88	121550
2010-12-28	5.91	5.92	5.76	5.79	87695
2010-12-29	5.79	5.94	5.79	5.86	87405
2010-12-30	5.88	6.20	5.86	5.89	226979
2010-12-31	5.90	5.99	5.76	5.78	179468
2011-01-03	5.87	6.04	5.84	6.00	196919
2011-01-04	6.05	6.09	5.70	5.88	142285
2011-01-05	5.84	6.00	5.77	5.95	93775
2011-01-06	5.98	6.05	5.80	5.83	88933
2011-01-07	5.83	5.86	5.42	5.76	148026
2011-01-10	5.69	5.88	5.67	5.72	81383
2011-01-11	5.75	6.23	5.69	6.10	420460
2011-01-12	6.20	6.20	5.94	5.99	154028
2011-01-13	5.97	5.97	5.70	5.74	195277
2011-01-14	5.76	5.82	5.62	5.67	187807
2011-01-18	5.66	5.86	5.58	5.81	86845
2011-01-19	5.76	5.85	5.50	5.55	142861
2011-01-20	5.47	5.54	5.41	5.45	87069
2011-01-21	5.50	5.73	5.48	5.49	97320
2011-01-24	5.50	5.71	5.50	5.70	60170
2011-01-25	5.69	5.79	5.54	5.63	58349
2011-01-26	5.67	5.75	5.56	5.72	79652
2011-01-27	5.65	5.70	5.16	5.20	217843
2011-01-28	5.18	5.22	4.76	4.88	243565
2011-01-31	4.89	5.18	4.83	5.02	163713
2011-02-01	5.06	5.26	5.06	5.24	150387
2011-02-02	5.20	5.35	5.10	5.20	184869
2011-02-03	5.24	5.37	5.09	5.32	186413
2011-02-04	5.31	5.51	5.26	5.43	192976
2011-02-07	5.42	6.03	5.38	6.01	327886
2011-02-08	6.02	6.02	5.60	5.76	314013
2011-02-09	5.73	6.04	5.67	6.02	98107
2011-02-10	5.90	6.24	5.90	6.14	216065
2011-02-11	6.11	7.07	6.11	6.97	357859
2011-02-14	7.03	7.10	6.70	6.91	214228
2011-02-15	6.89	7.14	6.89	7.07	136034
2011-02-16	7.11	7.50	7.04	7.49	154566
2011-02-17	7.56	7.63	7.41	7.55	298379
2011-02-18	7.67	7.73	7.55	7.58	145041
2011-02-22	7.50	7.50	6.95	6.99	262145
2011-02-23	7.00	7.04	6.49	6.65	152582
2011-02-24	6.65	6.75	6.37	6.55	138308
2011-02-25	6.58	6.93	6.45	6.89	112739
2011-02-28	6.92	7.08	6.66	6.84	171725
2011-03-01	6.86	6.86	6.16	6.27	182102
2011-03-02	6.28	6.35	5.77	5.90	185419
2011-03-03	6.03	6.20	5.78	6.11	186182
2011-03-04	6.11	6.12	5.70	5.86	125202
2011-03-07	5.90	5.90	5.55	5.72	174221
2011-03-08	5.73	6.06	5.63	6.06	126856
2011-03-09	6.00	6.14	5.91	6.04	88182
2011-03-10	5.90	5.93	5.54	5.71	156642
2011-03-11	5.66	5.98	5.52	5.82	117003
2011-03-14	5.68	5.79	5.44	5.70	117676
2011-03-15	5.45	5.59	5.36	5.37	155067
2011-03-16	5.34	5.57	5.25	5.30	171760
2011-03-17	5.51	5.59	5.39	5.43	120953
2011-03-18	5.65	5.66	5.28	5.30	264811
2011-03-21	5.59	5.99	5.43	5.97	166935
2011-03-22	6.00	6.17	5.90	5.93	144899
2011-03-23	5.90	6.39	5.88	6.37	111654
2011-03-24	6.42	6.65	6.40	6.50	169368
2011-03-25	6.54	6.81	6.50	6.68	98035
2011-03-28	6.69	6.86	6.46	6.46	99681
2011-03-29	6.47	6.72	6.42	6.65	81987
2011-03-30	6.75	7.20	6.71	7.08	143674
2011-03-31	7.06	7.12	6.84	6.88	260438
2011-04-01	6.94	6.97	6.47	6.57	166935
2011-04-04	6.58	6.70	6.52	6.67	65150
2011-04-05	6.66	6.96	6.66	6.73	98928
2011-04-06	6.75	6.82	6.53	6.63	117349
2011-04-07	6.63	6.63	6.52	6.57	89054
2011-04-08	6.57	6.70	6.35	6.40	73316
2011-04-11	6.42	6.50	6.22	6.27	80914
2011-04-12	6.19	6.20	5.78	5.82	124014
2011-04-13	5.89	6.07	5.84	5.96	59778
2011-04-14	5.86	5.94	5.73	5.83	64389
2011-04-15	5.82	5.98	5.73	5.95	81846
2011-04-18	5.77	5.94	5.72	5.93	55023
2011-04-19	5.97	6.42	5.97	6.42	124100
2011-04-20	5.99	6.50	5.29	5.50	368465
2011-04-21	5.50	5.65	5.46	5.59	104838
2011-04-25	5.56	6.02	5.46	5.98	167072
2011-04-26	6.00	6.00	5.74	5.81	128712
2011-04-27	5.83	5.91	5.64	5.64	65863
2011-04-28	5.64	5.64	5.26	5.54	136260
2011-04-29	5.58	5.67	5.35	5.39	75953
2011-05-02	5.44	5.57	5.09	5.15	183868
2011-05-03	5.14	5.15	5.00	5.04	82370
2011-05-04	5.03	5.14	4.80	4.94	158515
2011-05-05	4.91	5.21	4.80	4.81	97479
2011-05-06	4.90	5.05	4.66	4.68	116820
2011-05-09	4.69	5.02	4.68	5.01	128279
2011-05-10	5.06	5.11	4.92	5.00	71586
2011-05-11	4.99	4.99	4.68	4.85	127440
2011-05-12	4.86	4.86	4.66	4.77	84335
2011-05-13	4.78	4.83	4.50	4.56	79337
2011-05-16	4.50	4.55	4.28	4.32	116554
2011-05-17	4.28	4.54	4.27	4.52	135177
2011-05-18	4.54	4.59	4.44	4.53	123674
2011-05-19	4.59	4.59	4.44	4.50	163205
2011-05-20	4.46	4.58	4.40	4.50	106904
2011-05-23	4.40	4.49	4.34	4.40	124208
2011-05-24	4.42	4.57	4.40	4.49	94014
2011-05-25	4.45	4.83	4.45	4.80	85476
2011-05-26	4.77	4.92	4.70	4.91	74346
2011-05-27	4.95	4.99	4.86	4.89	118027
2011-05-31	5.00	5.14	4.69	4.91	365876
2011-06-01	4.87	4.93	4.62	4.63	82354
2011-06-02	4.63	4.65	4.45	4.51	94625
2011-06-03	4.40	4.45	4.28	4.29	98330
2011-06-06	4.28	4.34	4.21	4.21	140022
2011-06-07	4.25	4.45	4.22	4.28	88983
2011-06-08	4.24	4.30	4.00	4.02	142354
2011-06-09	4.04	4.04	3.74	3.79	159551
2011-06-10	3.74	3.75	3.43	3.49	183843
2011-06-13	3.47	3.54	3.33	3.36	129197
2011-06-14	3.42	4.02	3.41	3.95	182930
2011-06-15	3.87	3.99	3.67	3.73	186303
2011-06-16	3.72	4.20	3.72	4.08	182742
2011-06-17	4.15	4.32	4.15	4.19	240607
2011-06-20	4.16	4.24	4.08	4.23	93067
2011-06-21	4.25	4.58	4.25	4.51	115580
2011-06-22	4.47	4.51	4.37	4.43	124307
2011-06-23	4.37	4.57	4.15	4.31	184635
2011-06-24	4.30	4.53	3.83	4.03	2253398
2011-06-27	3.78	4.01	3.69	3.94	220511
2011-06-28	3.95	4.02	3.83	3.89	97851
2011-06-29	3.93	3.93	3.71	3.75	124178
2011-06-30	3.76	3.90	3.72	3.82	87528
2011-07-01	3.79	3.81	3.70	3.76	80152
2011-07-05	3.76	3.85	3.68	3.70	116947
2011-07-06	3.68	3.69	3.56	3.56	64599
2011-07-07	3.63	3.63	3.43	3.44	76634
2011-07-08	3.36	3.36	3.13	3.25	239924
2011-07-11	3.16	3.23	3.06	3.11	160071
2011-07-12	3.09	3.33	3.05	3.30	104256
2011-07-13	3.42	3.42	3.31	3.32	92627
2011-07-14	3.29	3.35	3.15	3.16	65280
2011-07-15	3.18	3.24	3.12	3.14	38868
2011-07-18	3.14	3.20	2.93	2.97	193361
2011-07-19	2.97	3.25	2.97	3.16	159731
2011-07-20	2.89	2.94	2.75	2.79	203584
2011-07-21	2.77	3.45	2.77	3.10	313352
2011-07-22	3.10	3.14	2.94	3.05	106231
2011-07-25	2.97	2.97	2.83	2.86	89194
2011-07-26	2.84	2.84	2.76	2.76	84674
2011-07-27	2.77	2.81	2.72	2.73	124749
2011-07-28	2.76	2.82	2.68	2.76	180887
2011-07-29	2.77	2.98	2.73	2.73	73923
2011-08-01	2.80	2.82	2.45	2.48	135600
2011-08-02	2.46	2.51	1.95	2.18	601519
2011-08-03	2.18	2.43	2.07	2.39	236131
2011-08-04	2.32	2.32	2.09	2.32	357009
2011-08-05	2.34	2.60	2.29	2.50	138697
2011-08-08	2.40	2.43	2.21	2.30	193420
2011-08-09	2.50	2.97	2.30	2.73	368757
2011-08-10	2.69	2.69	2.08	2.12	221550
2011-08-11	2.22	2.37	2.10	2.27	164366
2011-08-12	2.31	2.31	2.05	2.18	104497
2011-08-15	2.25	2.39	2.18	2.34	112528
2011-08-16	2.29	2.29	2.05	2.08	183745
2011-08-17	2.13	2.22	1.99	2.04	218348
2011-08-18	1.91	1.99	1.75	1.86	201737
2011-08-19	1.86	2.00	1.80	1.92	132809
2011-08-22	1.98	1.99	1.81	1.89	130012
2011-08-23	1.92	1.98	1.81	1.93	146332
2011-08-24	1.99	2.19	1.94	2.05	379681
2011-08-25	2.10	2.12	1.97	1.99	45145
2011-08-26	1.98	2.11	1.88	2.07	128937
2011-08-29	2.11	2.42	2.08	2.39	130704
2011-08-30	2.34	2.34	2.12	2.20	173871
2011-08-31	2.20	2.35	2.20	2.23	96416
2011-09-01	2.25	2.25	2.08	2.08	91514
2011-09-02	2.06	2.11	1.90	2.05	135077
2011-09-06	1.93	2.04	1.92	1.99	56718
2011-09-07	2.06	2.06	1.91	2.00	40738
2011-09-08	2.00	2.24	2.00	2.14	126531
2011-09-09	2.08	2.08	1.95	1.98	69644
2011-09-12	1.95	1.97	1.78	1.87	141361
2011-09-13	1.88	1.95	1.88	1.93	51708
2011-09-14	1.93	1.97	1.90	1.96	44084
2011-09-15	1.98	2.05	1.96	2.00	31430
2011-09-16	2.00	2.12	1.97	2.09	66269
2011-09-19	2.02	2.04	1.92	1.96	75442
2011-09-20	1.99	2.08	1.86	1.92	151435
2011-09-21	1.92	2.00	1.90	1.96	51770
2011-09-22	1.85	1.94	1.76	1.79	56974
2011-09-23	1.80	1.91	1.76	1.88	44290
2011-09-26	1.90	1.93	1.79	1.85	36635
2011-09-27	1.94	2.12	1.91	2.04	108681
2011-09-28	2.04	2.06	1.87	1.91	30850
2011-09-29	1.96	2.00	1.84	2.00	37241
2011-09-30	1.94	2.01	1.89	1.91	32585
2011-10-03	1.91	1.91	1.21	1.25	682552
2011-10-04	1.34	1.37	1.25	1.31	339476
2011-10-05	1.32	1.39	1.14	1.20	325388
2011-10-06	1.21	1.43	1.20	1.37	191210
2011-10-07	1.40	1.55	1.27	1.51	198964
2011-10-10	1.54	1.67	1.46	1.60	235487
2011-10-11	1.59	1.97	1.47	1.64	326399
2011-10-12	1.64	1.64	1.51	1.56	203095
2011-10-13	1.55	1.55	1.39	1.44	146545
2011-10-14	1.48	1.48	1.18	1.31	319190
2011-10-17	1.40	1.40	1.24	1.29	263477
2011-10-18	1.30	1.30	1.21	1.29	153491
2011-10-19	1.31	1.39	1.28	1.31	154868
2011-10-20	1.30	1.40	1.30	1.37	115635
2011-10-21	1.41	1.78	1.38	1.69	477657
2011-10-24	1.70	2.30	1.69	2.29	754936
2011-10-25	2.29	2.65	1.97	2.44	483678
2011-10-26	2.46	3.49	2.46	3.45	1270487
2011-10-27	3.78	3.99	2.64	2.85	1432320
2011-10-28	2.86	3.15	2.63	3.08	286656
2011-10-31	3.07	3.25	2.96	3.02	270632
2011-11-01	2.91	2.94	2.75	2.90	180628
2011-11-02	2.98	3.42	2.94	3.33	421773
2011-11-03	3.45	3.50	3.05	3.42	370808
2011-11-04	3.41	3.70	3.24	3.53	215186
2011-11-07	3.60	3.69	3.34	3.50	176135
2011-11-08	3.57	3.65	3.37	3.49	293164
2011-11-09	3.37	3.40	3.15	3.32	132190
2011-11-10	3.40	3.50	3.32	3.35	133232
2011-11-11	3.40	3.54	3.35	3.44	219934
2011-11-14	3.49	3.49	3.36	3.45	54710
2011-11-15	3.44	3.67	3.38	3.59	79478
2011-11-16	3.60	3.67	3.38	3.51	228132
2011-11-17	3.56	3.60	3.46	3.56	84737
2011-11-18	3.56	3.64	3.50	3.64	106537
2011-11-21	3.52	3.54	3.22	3.52	75990
2011-11-22	3.52	3.70	3.46	3.59	60542
2011-11-23	3.56	3.59	3.20	3.35	202142
2011-11-25	3.31	3.45	3.31	3.43	28341
2011-11-28	3.61	3.90	3.46	3.53	157920
2011-11-29	3.53	3.67	3.51	3.57	43022
2011-11-30	3.70	3.85	3.55	3.85	122422
2011-12-01	3.81	3.95	3.76	3.83	67246
2011-12-02	3.88	3.88	3.68	3.70	75288
2011-12-05	3.78	3.79	3.56	3.75	55261
2011-12-06	3.73	3.77	3.51	3.60	37999
2011-12-07	3.60	3.88	3.52	3.68	196195
2011-12-08	3.68	3.72	3.57	3.65	63072
2011-12-09	3.64	4.15	3.62	4.12	581443
2011-12-12	4.12	4.60	4.10	4.30	343142
2011-12-13	4.41	4.41	4.00	4.14	178823
2011-12-14	4.11	4.23	3.99	4.08	94591
2011-12-15	4.20	4.20	3.89	3.95	119636
2011-12-16	3.99	4.19	3.90	4.10	139060
2011-12-19	4.10	4.28	4.05	4.12	99287
2011-12-20	4.20	4.32	4.14	4.23	118247
2011-12-21	4.14	4.23	4.02	4.15	90005
2011-12-22	4.13	4.32	4.13	4.27	136464
2011-12-23	4.32	4.38	4.25	4.27	81078
2011-12-27	4.32	4.32	4.01	4.17	83215
2011-12-28	4.13	4.17	4.00	4.02	44210
2011-12-29	4.00	4.20	4.00	4.14	63254
2011-12-30	4.13	4.15	3.96	4.07	67355
2012-01-03	4.16	4.46	4.16	4.37	707780
2012-01-04	4.31	4.49	4.27	4.48	152902
2012-01-05	4.42	4.49	4.35	4.44	53593
2012-01-06	4.42	4.54	4.35	4.51	123225
2012-01-09	4.54	4.56	4.42	4.53	117460
2012-01-10	4.56	4.60	4.42	4.59	101499
2012-01-11	4.58	4.67	4.53	4.59	166563
2012-01-12	4.59	4.70	4.56	4.70	481402
2012-01-13	4.64	4.83	4.58	4.77	135683
2012-01-17	4.90	4.98	4.83	4.91	107700
2012-01-18	4.93	5.25	4.91	5.23	406618
2012-01-19	5.27	5.59	5.27	5.47	140160
2012-01-20	5.50	5.57	5.36	5.45	167520
2012-01-23	5.38	5.38	5.06	5.22	172407
2012-01-24	5.19	5.28	4.97	5.20	206036
2012-01-25	5.24	5.49	5.24	5.48	107108
2012-01-26	5.50	5.50	4.85	4.98	172960
2012-01-27	4.54	4.64	3.65	3.88	578609
2012-01-30	3.93	4.00	3.48	3.96	283452
2012-01-31	4.00	4.16	3.97	4.02	155649
2012-02-01	4.05	4.06	3.79	3.83	106039
2012-02-02	3.83	3.97	3.79	3.86	62910
2012-02-03	3.94	4.35	3.93	4.24	213129
2012-02-06	4.17	4.31	4.03	4.14	85330
2012-02-07	4.10	4.37	4.04	4.32	65288
2012-02-08	4.35	4.75	4.31	4.62	122193
2012-02-09	4.65	4.80	4.53	4.78	89390
2012-02-10	4.75	4.85	4.64	4.71	130573
2012-02-13	4.83	5.09	4.82	4.99	220207
2012-02-14	4.99	5.12	4.99	5.08	48604
2012-02-15	5.17	5.17	4.31	4.78	225901
2012-02-16	4.77	5.07	4.75	5.03	158992
2012-02-17	5.07	5.15	5.01	5.11	37938
2012-02-21	5.11	5.14	5.00	5.05	65517
2012-02-22	4.89	5.05	4.85	5.01	56511
2012-02-23	5.26	5.40	5.07	5.38	178560
2012-02-24	5.40	5.50	5.40	5.48	75298
2012-02-27	5.47	5.74	5.44	5.72	91513
2012-02-28	5.70	5.80	5.65	5.69	81435
2012-02-29	5.74	5.79	5.59	5.65	51509
2012-03-01	5.70	5.86	5.62	5.74	99052
2012-03-02	5.74	5.80	5.73	5.76	30132
2012-03-05	5.70	6.17	5.70	6.08	118246
2012-03-06	6.04	6.15	5.95	6.04	89555
2012-03-07	6.00	6.25	5.95	6.06	70312
2012-03-08	6.10	6.49	6.10	6.34	131380
2012-03-09	6.44	6.55	6.33	6.47	86059
2012-03-12	6.45	6.84	6.18	6.21	138403
2012-03-13	6.22	6.22	5.22	5.38	417339
2012-03-14	5.40	5.66	5.32	5.36	133866
2012-03-15	5.41	5.41	5.11	5.17	76237
2012-03-16	5.20	5.27	5.15	5.18	106052
2012-03-19	5.18	5.25	5.08	5.17	46886
2012-03-20	5.09	5.48	4.99	5.40	217011
2012-03-21	5.44	5.62	5.44	5.61	58408
2012-03-22	5.55	5.60	5.43	5.51	59668
2012-03-23	5.46	5.53	5.38	5.46	44575
2012-03-26	5.51	5.51	5.43	5.50	31122
2012-03-27	5.48	5.58	5.43	5.52	26637
2012-03-28	5.49	5.53	5.32	5.37	37049
2012-03-29	5.30	5.39	5.02	5.11	50666
2012-03-30	5.13	5.25	5.09	5.14	54815
2012-04-02	5.15	5.21	4.97	5.18	44332
2012-04-03	5.15	5.16	4.83	4.93	92937
2012-04-04	4.87	4.90	4.42	4.48	59765
2012-04-05	4.48	4.81	4.22	4.62	73544
2012-04-09	4.58	4.68	4.42	4.45	44484
2012-04-10	4.42	4.54	4.18	4.25	43510
2012-04-11	4.33	4.33	3.71	3.73	131622
2012-04-12	3.70	3.78	3.69	3.73	65159
2012-04-13	3.71	3.74	3.69	3.70	74065
2012-04-16	3.75	3.83	3.47	3.50	147653
2012-04-17	3.50	3.61	3.43	3.53	125176
2012-04-18	3.56	3.95	3.56	3.79	268079
2012-04-19	3.77	3.83	3.53	3.60	95428
2012-04-20	3.59	3.59	3.46	3.48	43975
2012-04-23	3.32	3.41	3.02	3.41	103637
2012-04-24	3.39	3.54	3.34	3.50	28395
2012-04-25	3.52	3.74	3.45	3.63	94803
2012-04-26	3.67	3.67	3.54	3.59	28987
2012-04-27	3.61	3.61	3.43	3.49	24386
2012-04-30	3.45	3.63	3.38	3.57	58373
2012-05-01	3.53	3.59	3.45	3.50	60463
2012-05-02	3.46	3.56	3.44	3.44	126321
2012-05-03	3.46	3.65	3.39	3.39	82033
2012-05-04	3.36	3.45	3.26	3.32	77136
2012-05-07	3.26	3.40	3.26	3.31	15415
2012-05-08	3.32	3.37	3.25	3.30	32285
2012-05-09	3.28	3.35	3.10	3.17	55677
2012-05-10	3.19	3.44	3.19	3.23	44363
2012-05-11	3.23	3.28	3.20	3.20	24901
2012-05-14	3.18	3.30	3.15	3.20	81279
2012-05-15	3.26	3.40	3.16	3.19	69835
2012-05-16	3.19	3.23	3.10	3.14	45730
2012-05-17	4.88	4.97	4.07	4.18	1852440
2012-05-18	4.25	4.28	3.54	3.64	545937
2012-05-21	3.75	3.97	3.66	3.86	167552
2012-05-22	3.84	3.84	3.68	3.74	77100
2012-05-23	3.66	3.71	3.43	3.65	176714
2012-05-24	3.64	3.68	3.44	3.51	112065
2012-05-25	3.60	3.71	3.50	3.54	561688
2012-05-29	3.62	3.70	3.51	3.66	64590
2012-05-30	3.55	3.60	3.38	3.49	93277
2012-05-31	3.48	3.62	3.37	3.53	53815
2012-06-01	3.45	3.59	3.43	3.44	47627
2012-06-04	3.50	3.72	3.44	3.61	107554
2012-06-05	3.76	3.80	3.57	3.60	144691
2012-06-06	3.65	3.73	3.57	3.60	106318
2012-06-07	3.62	3.72	3.55	3.62	323584
2012-06-08	3.61	3.65	3.53	3.56	78519
2012-06-11	3.55	3.62	3.46	3.49	16784
2012-06-12	3.53	3.71	3.53	3.66	78959
2012-06-13	3.61	3.67	3.39	3.62	130198
2012-06-14	3.66	3.70	3.51	3.64	51427
2012-06-15	3.69	3.89	3.58	3.89	138493
2012-06-18	3.90	3.99	3.81	3.92	56367
2012-06-19	3.95	3.95	3.74	3.84	94625
2012-06-20	3.65	3.79	3.63	3.73	343994
2012-06-21	3.73	4.03	3.69	3.98	67070
2012-06-22	3.96	4.01	3.89	4.01	61606
2012-06-25	4.00	4.08	3.85	3.92	168410
2012-06-26	3.95	4.10	3.83	4.09	114302
2012-06-27	4.10	4.54	4.05	4.46	269519
2012-06-28	4.46	4.51	4.12	4.39	142021
2012-06-29	4.49	4.70	4.34	4.61	89559
2012-07-02	4.55	4.58	4.25	4.42	81289
2012-07-03	4.47	4.65	4.37	4.42	77571
2012-07-05	4.47	4.47	4.26	4.29	59115
2012-07-06	4.28	4.37	4.25	4.29	14476
2012-07-09	4.34	4.34	4.15	4.21	48892
2012-07-10	4.28	4.31	4.15	4.20	31999
2012-07-11	4.15	4.21	3.91	3.97	73786
2012-07-12	3.92	4.00	3.85	3.95	31743
2012-07-13	3.96	4.04	3.84	3.91	105187
2012-07-16	3.86	3.90	3.76	3.90	65094
2012-07-17	3.93	3.93	3.70	3.91	69271
2012-07-18	3.91	4.43	3.91	4.39	122370
2012-07-19	4.39	4.54	4.37	4.42	219767
2012-07-20	4.40	4.42	4.27	4.39	217994
2012-07-23	4.27	4.42	4.20	4.39	570344
2012-07-24	4.41	4.43	4.32	4.35	42700
2012-07-25	4.32	4.36	4.18	4.31	92195
2012-07-26	4.41	4.49	4.31	4.47	111418
2012-07-27	4.49	4.77	4.40	4.73	109887
2012-07-30	4.75	4.89	4.62	4.73	76140
2012-07-31	4.72	4.95	4.72	4.89	35698
2012-08-01	4.93	4.93	4.51	4.73	132994
2012-08-02	4.72	4.80	4.59	4.74	42867
2012-08-03	4.85	5.14	4.82	5.00	91385
2012-08-06	5.06	5.19	4.95	5.13	59603
2012-08-07	5.12	5.47	5.05	5.30	270200
2012-08-08	5.23	5.39	5.14	5.30	52336
2012-08-09	5.30	5.30	4.99	5.25	79840
2012-08-10	5.24	5.35	5.09	5.12	46657
2012-08-13	5.20	5.29	5.06	5.20	34423
2012-08-14	5.15	5.20	5.06	5.07	25442
2012-08-15	5.08	5.23	5.07	5.08	42268
2012-08-16	5.10	5.21	4.98	5.01	80415
2012-08-17	5.02	5.02	4.40	4.53	252797
2012-08-20	4.50	5.00	4.50	4.92	76632
2012-08-21	4.99	5.10	4.85	4.89	60602
2012-08-22	4.91	4.92	4.74	4.82	81020
2012-08-23	4.77	4.85	4.64	4.70	41949
2012-08-24	4.67	4.99	4.65	4.92	90849
2012-08-27	4.97	4.99	4.67	4.75	52533
2012-08-28	4.72	4.87	4.68	4.77	58964
2012-08-29	4.77	4.99	4.69	4.89	87525
2012-08-30	4.80	4.90	4.70	4.74	91491
2012-08-31	4.81	4.95	4.71	4.80	57824
2012-09-04	4.80	4.95	3.99	4.37	421024
2012-09-05	4.59	4.60	4.37	4.51	132926
2012-09-06	4.57	4.75	4.47	4.67	92959
2012-09-07	4.72	4.82	4.64	4.71	69569
2012-09-10	4.67	4.83	4.67	4.73	31274
2012-09-11	4.69	4.82	4.65	4.71	19841
2012-09-12	4.73	4.81	4.71	4.73	13078
2012-09-13	4.72	4.92	4.64	4.90	124383
2012-09-14	4.86	5.30	4.81	5.16	250031
2012-09-17	5.08	5.21	5.08	5.18	91660
2012-09-18	5.17	5.30	5.00	5.28	359802
2012-09-19	5.17	5.50	5.14	5.35	180516
2012-09-20	5.25	5.44	5.22	5.32	104225
2012-09-21	5.35	5.39	5.00	5.10	189530
2012-09-24	5.09	5.29	5.06	5.07	42134
2012-09-25	5.10	5.10	4.78	4.94	106043
2012-09-26	5.03	5.17	4.87	4.96	75508
2012-09-27	5.03	5.23	4.86	5.17	75161
2012-09-28	5.13	5.20	5.04	5.18	46660
2012-10-01	5.25	5.30	4.83	4.91	102735
2012-10-02	4.93	5.10	4.93	5.07	26487
2012-10-03	5.04	5.25	4.94	5.21	53346
2012-10-04	5.25	5.33	5.17	5.33	588847
2012-10-05	5.35	5.42	5.16	5.32	54640
2012-10-08	5.30	5.30	5.11	5.25	88931
2012-10-09	5.19	5.31	5.15	5.30	43044
2012-10-10	5.28	5.30	5.08	5.24	60574
2012-10-11	5.30	5.39	5.20	5.30	61162
2012-10-12	5.30	5.34	5.19	5.27	70498
2012-10-15	5.34	5.35	5.22	5.27	64060
2012-10-16	5.21	5.35	5.20	5.30	116746
2012-10-17	5.40	5.44	5.05	5.14	94243
2012-10-18	5.14	5.21	4.94	5.08	118805
2012-10-19	5.00	5.02	4.78	4.86	117531
2012-10-22	4.86	4.86	4.38	4.49	224561
2012-10-23	4.49	4.49	4.26	4.31	124212
2012-10-24	4.29	4.38	4.18	4.27	220037
2012-10-25	4.26	4.26	4.15	4.16	40064
2012-10-26	4.14	4.14	4.02	4.10	111269
2012-10-31	4.15	4.24	4.11	4.20	89792
2012-11-01	4.16	4.51	4.16	4.31	68943
2012-11-02	4.31	4.40	4.10	4.19	57658
2012-11-05	4.73	4.73	4.09	4.12	69948
2012-11-06	4.12	4.31	4.11	4.22	41344
2012-11-07	4.12	4.17	4.05	4.06	64175
2012-11-08	4.07	4.11	4.02	4.07	15942
2012-11-09	4.04	4.10	3.88	3.98	74095
2012-11-12	3.95	4.10	3.95	4.04	23092
2012-11-13	3.96	4.04	3.82	3.97	119599
2012-11-14	4.00	4.00	3.80	3.92	50939
2012-11-15	4.10	4.10	3.86	3.90	116607
2012-11-16	3.92	3.98	3.80	3.89	76335
2012-11-19	3.95	4.11	3.92	4.02	90325
2012-11-20	3.97	3.97	3.88	3.95	79525
2012-11-21	3.91	4.05	3.87	3.99	49116
2012-11-23	4.06	4.10	4.01	4.08	44212
2012-11-26	4.08	4.25	4.05	4.20	51988
2012-11-27	4.18	4.20	4.13	4.13	67650
2012-11-28	4.06	4.23	3.98	4.20	96186
2012-11-29	4.21	4.35	4.15	4.33	73020
2012-11-30	4.39	4.50	4.34	4.47	48157
2012-12-03	4.54	4.63	4.30	4.38	45745
2012-12-04	4.36	4.45	4.33	4.39	27523
2012-12-05	4.38	4.45	4.35	4.43	53564
2012-12-06	4.43	4.50	4.39	4.43	38197
2012-12-07	4.48	4.49	4.40	4.45	42597
2012-12-10	4.45	4.49	4.41	4.42	23765
2012-12-11	4.49	4.54	4.41	4.46	24824
2012-12-12	4.50	4.55	4.43	4.50	21791
2012-12-13	4.49	4.49	4.40	4.41	51439
2012-12-14	4.40	4.48	4.40	4.44	12488
2012-12-17	4.42	4.49	4.40	4.47	29890
2012-12-18	4.48	4.50	4.40	4.48	49895
2012-12-19	4.50	4.50	4.41	4.44	47618
2012-12-20	4.41	4.44	4.22	4.29	49909
2012-12-21	4.26	4.27	4.10	4.14	71781
2012-12-24	4.13	4.18	4.03	4.07	21955
2012-12-26	4.04	4.08	3.89	4.08	38297
2012-12-27	4.05	4.13	4.00	4.02	69896
2012-12-28	4.05	4.25	4.05	4.18	54307
2012-12-31	4.18	4.35	4.10	4.30	52971
2013-01-02	4.46	4.58	4.34	4.45	75262
2013-01-03	4.51	4.52	4.25	4.37	132277
2013-01-04	4.42	4.57	4.25	4.52	46502
2013-01-07	4.56	4.63	4.50	4.59	181431
2013-01-08	4.61	4.61	4.52	4.55	35415
2013-01-09	4.54	4.54	4.44	4.44	36844
2013-01-10	4.47	4.47	4.42	4.42	30554
2013-01-11	4.42	4.45	4.40	4.42	22523
2013-01-14	4.47	4.49	4.29	4.29	210645
2013-01-15	4.31	4.35	4.24	4.30	80138
2013-01-16	4.27	4.30	4.00	4.13	149711
2013-01-17	4.11	4.15	4.07	4.11	51512
2013-01-18	4.14	4.14	4.06	4.10	66477
2013-01-22	4.06	4.10	4.03	4.03	74475
2013-01-23	4.04	4.09	4.01	4.04	114292
2013-01-24	4.00	4.12	4.00	4.07	142448
2013-01-25	4.10	4.15	3.97	4.02	388546
2013-01-28	4.08	4.28	4.04	4.16	184784
2013-01-29	4.19	4.20	4.10	4.14	147383
2013-01-30	4.16	4.17	4.10	4.12	167074
2013-01-31	4.24	4.32	4.21	4.26	553404
2013-02-01	4.27	4.52	4.26	4.52	697605
2013-02-04	4.54	4.54	4.41	4.46	235826
2013-02-05	4.50	4.56	4.46	4.54	324473
2013-02-06	4.54	4.95	4.54	4.87	403790
2013-02-07	4.84	4.91	4.79	4.79	509748
2013-02-08	4.76	4.85	4.73	4.85	168802
2013-02-11	4.83	4.93	4.80	4.89	168814
2013-02-12	4.94	4.99	4.81	4.96	150227
2013-02-13	4.98	5.07	4.87	4.91	181624
2013-02-14	4.88	5.09	4.88	5.02	83565
2013-02-15	5.05	5.23	5.03	5.17	114640
2013-02-19	5.18	5.69	5.17	5.69	283372
2013-02-20	5.71	5.85	5.41	5.44	194867
2013-02-21	5.44	5.44	5.19	5.31	120413
2013-02-22	5.38	5.48	5.14	5.18	157831
2013-02-25	5.22	5.29	5.00	5.03	109566
2013-02-26	4.99	4.99	4.85	4.91	87639
2013-02-27	4.92	5.00	4.86	4.89	102533
2013-02-28	4.88	4.89	4.85	4.89	69514
2013-03-01	4.86	4.95	4.85	4.93	130072
2013-03-04	4.93	5.03	4.90	4.98	66055
2013-03-05	5.12	5.28	5.00	5.22	135956
2013-03-06	5.30	5.30	4.95	5.04	110293
2013-03-07	5.03	5.44	5.02	5.40	160395
2013-03-08	5.40	5.40	5.28	5.37	152606
2013-03-11	5.38	5.39	5.28	5.36	107972
2013-03-12	5.34	5.44	5.32	5.38	111675
2013-03-13	5.37	5.44	5.35	5.38	104904
2013-03-14	5.40	5.50	5.35	5.36	131050
2013-03-15	5.44	5.69	5.40	5.66	166341
2013-03-18	5.55	5.85	5.44	5.65	170524
2013-03-19	5.63	5.78	5.52	5.65	80175
2013-03-20	5.74	5.74	5.58	5.59	137375
2013-03-21	5.55	5.58	5.37	5.46	88859
2013-03-22	5.45	5.58	5.40	5.54	116834
2013-03-25	5.60	5.75	5.56	5.64	53636
2013-03-26	5.72	5.75	5.59	5.70	90897
2013-03-27	5.71	5.75	5.59	5.65	72237
2013-03-28	5.60	5.97	5.60	5.94	67734
2013-04-01	6.01	6.31	5.78	6.27	171213
2013-04-02	6.27	7.00	6.26	6.78	294259
2013-04-03	6.76	6.80	6.36	6.45	311964
2013-04-04	6.39	6.47	6.26	6.41	106246
2013-04-05	6.26	6.37	6.20	6.25	143795
2013-04-08	6.28	6.75	6.23	6.75	146838
2013-04-09	6.76	6.82	6.55	6.81	114973
2013-04-10	6.79	8.00	6.74	7.66	425972
2013-04-11	7.78	8.31	7.66	8.06	326834
2013-04-12	8.00	8.49	7.90	8.37	219799
2013-04-15	8.34	8.38	7.95	8.10	180854
2013-04-16	8.10	8.29	8.10	8.29	152735
2013-04-17	8.20	8.34	7.94	8.08	245459
2013-04-18	8.06	8.52	8.01	8.50	218433
2013-04-19	8.65	8.65	8.33	8.45	116532
2013-04-22	8.50	8.54	8.26	8.39	223798
2013-04-23	8.45	8.88	8.38	8.88	169531
2013-04-24	8.83	8.89	7.49	7.54	428411
2013-04-25	7.43	8.26	7.22	7.86	299173
2013-04-26	7.90	8.20	7.85	8.10	109029
2013-04-29	8.10	8.15	7.89	8.04	453321
2013-04-30	7.97	8.24	7.92	8.20	324870
2013-05-01	8.13	8.20	7.81	7.88	167398
2013-05-02	7.91	8.26	7.90	8.24	116770
2013-05-03	8.34	8.62	8.30	8.53	117097
2013-05-06	8.59	8.83	8.56	8.73	79810
2013-05-07	8.80	8.92	8.74	8.87	120862
2013-05-08	8.92	9.00	8.85	8.97	124414
2013-05-09	8.97	9.00	8.79	8.83	128812
2013-05-10	8.93	9.47	8.93	9.43	142778
2013-05-13	9.42	9.87	9.38	9.68	179124
2013-05-14	9.66	9.88	9.56	9.70	120446
2013-05-15	9.69	10.17	9.62	9.98	160127
2013-05-16	10.00	10.00	9.05	9.12	195689
2013-05-17	9.14	9.50	8.80	8.88	348511
2013-05-20	8.85	9.10	8.64	8.71	183600
2013-05-21	8.67	8.69	8.41	8.47	222188
2013-05-22	8.46	8.75	8.09	8.14	179960
2013-05-23	7.95	8.21	7.64	8.08	292375
2013-05-24	8.02	8.71	7.94	8.47	249567
2013-05-28	8.57	8.81	8.34	8.75	291668
2013-05-29	8.68	8.77	8.39	8.45	57065
2013-05-30	8.47	8.65	8.19	8.45	97515
2013-05-31	8.40	8.59	8.17	8.25	104008
2013-06-03	8.25	8.25	7.95	8.04	159005
2013-06-04	8.02	8.10	6.92	7.02	436731
2013-06-05	7.01	7.47	7.01	7.30	177615
2013-06-06	7.97	9.95	7.70	9.76	2057728
2013-06-07	9.85	9.85	9.00	9.80	411196
2013-06-10	9.71	9.86	9.18	9.22	190458
2013-06-11	9.16	9.19	8.60	8.80	193188
2013-06-12	8.91	9.00	8.61	8.76	90380
2013-06-13	9.02	9.60	8.90	9.53	275542
2013-06-14	9.53	9.67	9.03	9.10	103912
2013-06-17	9.15	9.71	9.12	9.53	196105
2013-06-18	9.51	9.65	9.24	9.65	195778
2013-06-19	9.60	9.84	9.27	9.79	242670
2013-06-20	9.61	9.78	9.42	9.50	206605
2013-06-21	9.56	9.64	9.05	9.36	204538
2013-06-24	9.18	9.58	9.06	9.52	145052
2013-06-25	9.80	9.81	9.31	9.47	211363
2013-06-26	9.57	10.60	9.41	10.56	474258
2013-06-27	10.68	11.20	10.58	10.70	570997
2013-06-28	10.70	11.45	10.59	11.03	1850230
2013-07-01	11.19	11.76	10.70	10.90	621127
2013-07-02	10.95	11.06	10.17	10.42	276033
2013-07-03	10.33	10.49	9.96	10.02	379210
2013-07-05	10.00	10.56	9.96	10.10	241601
2013-07-08	10.00	10.35	9.68	10.25	324266
2013-07-09	10.35	10.68	10.22	10.65	438155
2013-07-10	10.68	10.75	10.25	10.37	322966
2013-07-11	10.56	10.63	10.35	10.40	210418
2013-07-12	10.39	10.48	10.28	10.44	250265
2013-07-15	10.47	10.86	10.44	10.75	268957
2013-07-16	10.73	10.79	10.36	10.45	396612
2013-07-17	10.52	10.88	10.40	10.49	231225
2013-07-18	10.51	10.81	10.51	10.70	330663
2013-07-19	10.70	10.81	10.60	10.74	98961
2013-07-22	10.59	11.10	10.55	10.77	215636
2013-07-23	10.82	10.98	10.67	10.70	929032
2013-07-24	10.81	10.81	10.50	10.62	396545
2013-07-25	10.62	10.62	10.40	10.61	154892
2013-07-26	10.50	10.90	10.50	10.83	269638
2013-07-29	10.75	11.00	10.40	10.46	173951
2013-07-30	10.56	10.71	10.48	10.58	109972
2013-07-31	10.59	11.06	10.52	10.99	254743
2013-08-01	11.05	11.37	10.86	10.97	179134
2013-08-02	10.91	11.22	10.67	11.12	137733
2013-08-05	11.28	11.40	11.02	11.19	147830
2013-08-06	11.11	11.17	10.53	10.68	278453
2013-08-07	10.57	10.57	10.21	10.27	316348
2013-08-08	10.20	10.73	10.09	10.60	249494
2013-08-09	10.41	11.35	10.41	11.00	223899
2013-08-12	11.01	11.29	10.45	10.58	347825
2013-08-13	10.57	10.83	10.45	10.48	140415
2013-08-14	10.51	10.51	10.17	10.20	155356
2013-08-15	10.05	10.15	9.83	10.05	159475
2013-08-16	9.98	9.98	9.80	9.95	117560
2013-08-19	9.94	10.23	9.91	9.99	87547
2013-08-20	10.02	10.13	9.85	10.13	64784
2013-08-21	10.12	10.50	10.01	10.19	59263
2013-08-22	10.27	10.49	10.14	10.43	84543
2013-08-23	10.40	10.50	10.30	10.50	48993
2013-08-26	10.50	10.50	10.32	10.42	175727
2013-08-27	10.21	10.33	10.10	10.16	76688
2013-08-28	10.16	10.50	10.15	10.46	97701
2013-08-29	10.41	10.82	10.38	10.62	309757
2013-08-30	10.60	10.63	10.35	10.49	120423
2013-09-03	10.69	10.82	10.40	10.44	273565
2013-09-04	10.46	10.74	10.46	10.55	348685
2013-09-05	10.61	10.82	10.47	10.74	91210
2013-09-06	10.87	11.17	10.49	11.11	180977
2013-09-09	11.22	11.37	10.92	11.31	184596
2013-09-10	11.32	11.85	11.24	11.76	322184
2013-09-11	11.72	11.83	11.53	11.72	146970
2013-09-12	11.75	11.77	11.60	11.74	146667
2013-09-13	11.74	11.84	11.65	11.67	164624
2013-09-16	11.80	12.13	11.68	12.03	228741
2013-09-17	12.02	12.64	12.02	12.43	119543
2013-09-18	12.42	12.60	12.27	12.51	222597
2013-09-19	12.56	12.80	12.40	12.75	147424
2013-09-20	12.90	12.97	12.51	12.83	279912
2013-09-23	12.80	12.86	12.55	12.78	126610
2013-09-24	12.81	13.07	12.69	13.00	181905
2013-09-25	13.04	13.35	12.95	13.13	172846
2013-09-26	13.22	13.39	12.87	13.36	196066
2013-09-27	13.28	13.65	13.17	13.62	79256
2013-09-30	13.42	14.50	13.30	14.26	551866
2013-10-01	14.23	14.42	13.91	14.38	193450
2013-10-02	14.23	14.27	13.67	13.85	203088
2013-10-03	13.84	14.02	13.56	13.77	161529
2013-10-04	13.77	14.19	13.77	14.15	159093
2013-10-07	13.99	14.21	13.90	13.99	114314
2013-10-08	13.96	14.10	13.77	13.89	186914
2013-10-09	13.86	13.98	13.09	13.79	251946
2013-10-10	14.02	14.97	13.82	14.88	219156
2013-10-11	14.91	15.67	14.76	15.65	342149
2013-10-14	15.42	15.58	15.15	15.37	157158
2013-10-15	15.23	15.39	15.11	15.24	112355
2013-10-16	15.34	15.48	14.85	14.92	203497
2013-10-17	14.97	15.19	14.86	15.06	136961
2013-10-18	15.31	15.31	14.75	14.81	116577
2013-10-21	14.82	15.00	14.59	14.95	125782
2013-10-22	15.08	15.31	14.88	15.08	82095
2013-10-23	14.97	15.00	14.36	14.53	141634
2013-10-24	14.55	15.03	14.29	14.75	184168
2013-10-25	14.82	15.08	14.76	14.97	110176
2013-10-28	14.97	15.23	13.85	13.99	273810
2013-10-29	14.02	14.31	13.63	14.21	175703
2013-10-30	14.26	14.26	12.61	13.25	475847
2013-10-31	13.25	14.82	13.11	14.58	427236
2013-11-01	14.59	15.32	14.43	15.22	405168
2013-11-04	15.28	15.39	14.84	15.29	193407
2013-11-05	15.25	15.25	14.78	14.98	71088
2013-11-06	15.09	15.12	14.87	14.98	110431
2013-11-07	15.06	15.08	14.38	14.55	212001
2013-11-08	14.51	15.28	14.51	15.19	180923
2013-11-11	15.21	15.30	15.02	15.06	63749
2013-11-12	14.98	15.11	14.75	15.01	73457
2013-11-13	14.87	15.15	14.70	15.08	93080
2013-11-14	15.14	15.14	14.60	14.93	140820
2013-11-15	14.91	15.01	14.72	15.01	184620
2013-11-18	15.09	15.95	15.05	15.20	309789
2013-11-19	15.32	15.90	14.75	15.05	152755
2013-11-20	15.10	15.50	15.06	15.48	128621
2013-11-21	15.50	17.00	15.43	16.50	410562
2013-11-22	16.90	17.41	16.74	17.07	210024
2013-11-25	17.15	17.57	17.10	17.23	256043
2013-11-26	17.20	18.41	17.06	17.83	244690
2013-11-27	17.15	18.28	17.00	18.25	390856
2013-11-29	18.25	18.42	17.90	18.10	120325
2013-12-02	18.05	18.53	17.74	17.85	192532
2013-12-03	17.85	18.36	17.62	18.20	216411
2013-12-04	18.04	19.16	18.04	18.99	308256
2013-12-05	18.91	19.48	18.50	18.60	234055
2013-12-06	18.86	20.19	18.86	19.85	282986
2013-12-09	20.05	20.84	19.64	20.03	361864
2013-12-10	19.94	20.47	19.90	20.11	346699
2013-12-11	20.15	20.70	20.11	20.64	488676
2013-12-12	20.60	22.17	20.55	20.81	799746
2013-12-13	20.81	21.81	20.81	21.73	347547
2013-12-16	21.96	23.17	21.67	22.75	531859
2013-12-17	22.73	23.02	22.04	22.89	634438
2013-12-18	22.99	23.55	22.40	22.88	710735
2013-12-19	22.91	23.51	22.50	22.63	334800
2013-12-20	22.83	23.23	22.26	22.37	1282290
2013-12-23	22.43	23.05	22.20	22.99	284734
2013-12-24	23.06	23.48	22.83	23.27	122286
2013-12-26	23.47	23.47	22.66	22.97	226646
2013-12-27	22.98	22.98	22.34	22.79	265350
2013-12-30	22.71	22.98	22.30	22.78	325974
2013-12-31	22.77	23.19	22.53	22.60	207978
2014-01-02	22.46	22.54	21.92	22.22	446438
2014-01-03	22.21	22.46	22.09	22.30	197971
2014-01-06	22.35	22.61	22.06	22.38	443298
2014-01-07	22.41	22.84	22.36	22.44	526927
2014-01-08	22.36	22.56	21.97	22.47	308202
2014-01-09	22.49	22.80	22.24	22.40	299749
2014-01-10	22.44	23.97	22.44	23.65	394290
2014-01-13	23.65	23.83	22.06	22.42	470667
2014-01-14	22.46	22.83	22.34	22.68	349527
2014-01-15	22.64	23.00	20.21	20.49	911070
2014-01-16	20.33	21.16	20.11	20.55	297706
2014-01-17	20.45	20.90	19.70	20.24	252110
2014-01-21	20.30	20.69	18.74	18.94	537604
2014-01-22	18.91	18.91	18.06	18.69	510851
2014-01-23	18.45	18.68	18.33	18.52	269400
2014-01-24	18.34	18.59	17.70	17.75	270183
2014-01-27	17.70	17.81	17.20	17.32	211869
2014-01-28	17.20	17.96	17.02	17.80	271444
2014-01-29	17.56	18.11	17.53	17.80	316102
2014-01-30	17.39	18.24	17.12	17.84	214407
2014-01-31	17.42	18.05	17.42	17.83	281816
2014-02-03	17.85	18.01	17.13	17.24	356571
2014-02-04	17.39	17.72	16.90	17.56	282489
2014-02-05	17.37	17.60	16.78	17.22	252276
2014-02-06	17.25	17.99	17.25	17.43	115162
2014-02-07	17.60	17.79	17.21	17.62	88293
2014-02-10	17.62	17.67	16.65	16.78	166131
2014-02-11	16.75	16.75	15.86	16.00	638882
2014-02-12	16.00	16.18	15.39	15.93	212365
2014-02-13	15.77	16.59	15.61	16.41	248927
2014-02-14	16.48	16.65	16.08	16.20	188741
2014-02-18	16.20	16.56	16.11	16.40	125539
2014-02-19	16.12	16.41	16.00	16.10	210553
2014-02-20	16.09	17.33	16.09	17.18	293403
2014-02-21	17.28	17.43	16.89	17.03	179691
2014-02-24	17.01	17.60	17.01	17.19	196002
2014-02-25	17.24	17.41	16.83	17.02	213377
2014-02-26	17.09	17.28	16.61	16.92	244925
2014-02-27	16.84	17.61	16.14	17.53	268856
2014-02-28	17.65	19.18	17.65	18.97	433001
2014-03-03	18.77	19.11	18.16	18.61	245835
2014-03-04	19.00	19.50	18.57	18.81	275714
2014-03-05	18.77	18.83	18.15	18.28	154848
2014-03-06	18.27	18.65	17.78	18.41	184954
2014-03-07	18.53	18.53	17.66	17.91	233741
2014-03-10	17.82	18.16	17.59	17.64	194650
2014-03-11	17.62	18.27	17.50	17.67	163230
2014-03-12	17.53	17.75	17.20	17.65	149741
2014-03-13	17.70	17.73	17.23	17.35	258006
2014-03-14	17.23	17.99	17.16	17.89	222160
2014-03-17	17.93	18.01	16.75	16.95	504211
2014-03-18	16.95	17.23	16.78	17.15	195646
2014-03-19	17.26	17.51	16.55	17.00	381059
2014-03-20	17.00	17.38	16.90	17.34	165686
2014-03-21	19.50	19.69	16.90	17.44	2435102
2014-03-24	17.49	18.73	17.47	18.65	787201
2014-03-25	18.77	18.96	17.51	17.67	448722
2014-03-26	17.69	18.04	17.58	17.59	217298
2014-03-27	17.65	18.05	17.40	17.55	252811
2014-03-28	17.60	18.04	17.48	17.88	160990
2014-03-31	18.10	18.42	17.98	18.37	392120
2014-04-01	18.40	18.89	18.32	18.70	487071
2014-04-02	18.79	18.92	18.59	18.66	261521
2014-04-03	18.63	18.65	17.45	17.54	322811
2014-04-04	17.71	17.80	16.86	17.01	288076
2014-04-07	16.95	16.95	15.60	15.89	267193
2014-04-08	15.87	16.28	15.34	16.24	260318
2014-04-09	16.52	17.54	16.25	17.41	323517
2014-04-10	17.35	17.45	16.68	16.72	243738
2014-04-11	16.51	16.83	16.03	16.27	231624
2014-04-14	16.42	16.61	15.94	16.17	286531
2014-04-15	16.12	16.21	14.93	15.58	354397
2014-04-16	15.71	15.79	15.32	15.57	189187
2014-04-17	15.51	15.66	15.33	15.51	150818
2014-04-21	15.51	15.74	15.21	15.72	192693
2014-04-22	15.68	15.78	15.45	15.45	186284
2014-04-23	15.40	15.63	15.34	15.51	111063
2014-04-24	15.64	15.68	15.11	15.50	235252
2014-04-25	15.40	15.50	15.05	15.09	232803
2014-04-28	15.10	16.00	14.94	15.56	279961
2014-04-29	15.44	15.60	15.06	15.26	322633
2014-04-30	15.19	15.33	14.60	15.32	755768
2014-05-01	15.30	16.77	15.18	16.65	937274
2014-05-02	16.61	17.24	16.40	17.17	2356739
2014-05-05	17.00	17.59	16.63	17.34	378145
2014-05-06	17.25	17.25	16.61	16.70	283137
2014-05-07	16.71	16.82	15.87	16.16	309589
2014-05-08	16.11	16.75	15.99	16.01	293498
2014-05-09	16.11	16.45	15.82	16.33	272942
2014-05-12	16.90	17.50	16.86	16.91	284433
2014-05-13	16.95	16.95	16.56	16.70	208911
2014-05-14	16.77	16.79	16.20	16.34	224735
2014-05-15	16.19	16.56	16.10	16.38	266293
2014-05-16	16.34	16.87	16.10	16.82	272104
2014-05-19	16.82	17.21	16.82	17.10	298958
2014-05-20	17.03	17.18	16.74	16.85	443723
2014-05-21	16.85	17.14	16.73	17.01	536440
2014-05-22	17.01	17.13	16.89	17.01	230083
2014-05-23	17.01	17.39	16.89	17.13	327544
2014-05-27	17.26	17.52	17.14	17.40	274617
2014-05-28	18.10	18.51	17.86	18.36	1017346
2014-05-29	18.58	18.82	18.19	18.27	385781
2014-05-30	18.13	18.20	17.63	17.73	566409
2014-06-02	17.83	18.04	17.62	17.69	351838
2014-06-03	17.60	18.14	17.60	18.05	326784
2014-06-04	17.92	18.17	17.69	18.09	245665
2014-06-05	18.16	18.34	17.82	18.29	363915
2014-06-06	18.38	18.50	17.84	17.95	460922
2014-06-09	18.00	18.14	17.82	17.90	1015243
2014-06-10	17.82	18.03	17.60	17.92	577596
2014-06-11	17.80	17.92	17.55	17.73	396929
2014-06-12	17.75	17.86	17.24	17.27	567569
2014-06-13	17.26	17.45	17.06	17.38	393963
2014-06-16	17.40	18.12	17.34	17.80	967009
2014-06-17	17.80	18.08	17.70	17.83	880298
2014-06-18	17.82	18.34	17.72	18.23	796197
2014-06-19	18.25	18.41	17.75	17.81	595845
2014-06-20	17.96	19.00	17.41	17.95	1169432
2014-06-23	17.92	18.00	17.51	17.73	544355
2014-06-24	18.45	18.82	17.71	18.47	1070354
2014-06-25	18.87	20.57	18.64	20.33	2885708
2014-06-26	20.32	20.41	19.73	20.04	884944
2014-06-27	19.91	21.13	19.91	20.45	3408895
2014-06-30	20.49	20.99	20.42	20.53	464781
2014-07-01	20.65	21.24	20.57	21.11	615671
2014-07-02	21.09	21.56	21.03	21.45	347176
2014-07-03	21.88	22.56	21.81	22.47	318668
2014-07-07	22.47	22.47	21.66	22.01	266201
2014-07-08	22.08	22.28	20.79	21.18	395797
2014-07-09	21.28	22.44	21.28	22.19	362942
2014-07-10	21.94	22.49	21.57	22.30	172149
2014-07-11	22.34	22.64	22.05	22.18	124488
2014-07-14	22.62	22.62	21.89	22.20	509989
2014-07-15	22.29	22.78	22.11	22.60	263629
2014-07-16	23.75	23.75	22.37	22.48	182697
2014-07-17	22.35	22.50	21.90	22.09	155671
2014-07-18	22.05	22.67	21.93	22.35	359541
2014-07-21	22.21	22.41	21.91	22.12	206903
2014-07-22	22.23	22.46	21.83	21.92	261804
2014-07-23	21.90	21.90	21.30	21.40	248789
2014-07-24	21.38	21.45	20.81	20.85	254829
2014-07-25	20.61	20.78	20.02	20.21	262950
2014-07-28	20.28	20.31	19.97	20.20	210637
2014-07-29	20.21	20.47	20.04	20.34	275896
2014-07-30	20.48	20.83	20.22	20.31	281642
2014-07-31	20.14	20.40	19.60	20.16	429220
2014-08-01	20.22	20.22	19.62	20.06	405878
2014-08-04	20.08	20.43	19.56	20.33	297690
2014-08-05	20.07	20.09	19.33	19.64	343219
2014-08-06	19.44	19.72	18.89	19.00	319905
2014-08-07	19.12	19.25	18.26	18.53	411513
2014-08-08	18.48	19.13	18.20	18.30	306287
2014-08-11	18.46	18.54	17.62	17.65	296373
2014-08-12	17.52	17.79	16.48	16.88	402577
2014-08-13	17.00	17.00	15.94	15.99	289453
2014-08-14	15.96	16.00	15.59	15.91	210581
2014-08-15	16.24	16.26	15.63	16.02	398549
2014-08-18	16.15	17.13	16.10	16.98	408150
2014-08-19	17.01	17.30	16.79	17.24	272713
2014-08-20	17.24	19.11	17.21	18.44	667777
2014-08-21	18.33	18.42	17.71	17.77	265921
2014-08-22	17.79	17.90	17.25	17.32	169150
2014-08-25	17.46	17.46	15.77	16.28	961086
2014-08-26	16.28	16.43	15.95	16.07	472765
2014-08-27	16.06	16.43	15.79	15.90	605679
2014-08-28	15.89	16.02	15.52	15.95	460627
2014-08-29	15.94	16.07	15.14	15.41	788159
2014-09-02	15.43	15.61	15.18	15.58	625174
2014-09-03	15.64	16.28	15.40	15.88	844777
2014-09-04	15.94	16.24	15.54	15.79	812555
2014-09-05	15.72	15.92	15.50	15.62	457492
2014-09-08	15.58	15.99	15.43	15.61	535940
2014-09-09	15.61	15.75	15.44	15.46	523128
2014-09-10	15.48	15.58	15.00	15.09	571285
2014-09-11	15.09	15.39	15.00	15.35	908366
2014-09-12	15.38	15.45	14.98	15.03	461916
2014-09-15	15.06	15.18	14.91	15.08	405708
2014-09-16	15.00	15.16	14.95	15.01	513370
2014-09-17	14.99	15.38	14.99	15.25	444538
2014-09-18	15.27	15.35	15.12	15.20	423083
2014-09-19	15.25	15.38	14.82	15.07	1441854
2014-09-22	14.95	15.01	14.24	14.26	492285
2014-09-23	14.14	14.25	13.50	14.06	924180
2014-09-24	14.02	14.26	13.90	13.97	592206
2014-09-25	13.90	13.96	13.20	13.39	1006769
2014-09-26	13.37	13.46	12.97	13.13	556713
2014-09-29	12.95	13.48	12.92	13.32	534627
2014-09-30	13.31	13.32	12.88	13.11	831744
2014-10-01	13.06	13.10	12.67	12.72	579708
2014-10-02	12.70	13.25	12.60	13.23	384082
2014-10-03	13.52	15.07	13.52	14.82	1393140
2014-10-06	14.91	15.07	14.10	14.10	514374
2014-10-07	13.97	14.14	13.53	13.60	535451
2014-10-08	13.62	13.73	13.15	13.55	634698
2014-10-09	13.49	13.49	13.15	13.19	428280
2014-10-10	13.11	13.34	12.63	12.71	312772
2014-10-13	12.69	13.05	12.45	12.66	351974
2014-10-14	12.76	13.42	12.76	13.35	451476
2014-10-15	13.23	13.75	12.85	13.67	505311
2014-10-16	13.54	14.33	13.32	14.11	515204
2014-10-17	14.32	14.62	14.14	14.34	531755
2014-10-20	14.32	14.81	14.20	14.33	476252
2014-10-21	14.47	15.04	14.42	14.89	452846
2014-10-22	14.87	14.88	13.92	13.96	345351
2014-10-23	14.08	14.55	14.03	14.40	395689
2014-10-24	14.41	14.42	14.08	14.24	267703
2014-10-27	14.22	14.28	13.92	14.23	338357
2014-10-28	14.28	14.44	14.19	14.42	415849
2014-10-29	14.42	14.59	14.24	14.41	271199
2014-10-30	14.35	14.68	13.64	14.50	791616
2014-10-31	14.78	15.10	14.54	14.94	568983
2014-11-03	14.95	15.50	14.82	14.84	573924
2014-11-04	15.31	15.31	14.05	14.46	476503
2014-11-05	14.61	14.66	13.90	14.33	625188
2014-11-06	14.37	14.68	13.78	14.39	419499
2014-11-07	14.35	14.81	14.12	14.74	487759
2014-11-10	14.72	14.93	14.38	14.62	371465
2014-11-11	14.60	14.91	14.43	14.70	451305
2014-11-12	14.58	14.86	14.48	14.66	425247
2014-11-13	14.66	14.82	14.52	14.54	258975
2014-11-14	14.54	15.23	14.40	15.01	692376
2014-11-17	14.98	15.42	14.68	14.69	895984
2014-11-18	14.71	15.12	14.61	14.89	830770
2014-11-19	14.84	14.88	14.41	14.53	391468
2014-11-20	14.42	14.80	14.32	14.79	231201
2014-11-21	15.05	15.10	14.59	14.78	603442
2014-11-24	14.77	15.16	14.61	15.15	2314868
2014-11-25	15.22	15.47	15.02	15.32	476845
2014-11-26	15.34	15.78	15.11	15.63	568552
2014-11-28	15.68	15.85	15.22	15.31	220532
2014-12-01	15.25	15.25	14.78	14.90	305356
2014-12-02	14.92	15.37	14.83	15.18	247402
2014-12-03	15.15	15.53	15.09	15.31	384904
2014-12-04	15.28	15.41	15.09	15.23	244389
2014-12-05	15.21	15.79	15.19	15.55	395555
2014-12-08	15.48	15.53	14.84	15.20	380605
2014-12-09	15.00	15.54	14.63	15.43	402027
2014-12-10	15.34	15.40	14.74	14.76	648581
2014-12-11	14.81	14.98	14.29	14.50	859501
2014-12-12	14.31	14.77	14.14	14.69	799803
2014-12-15	14.99	15.73	14.93	15.52	918182
2014-12-16	15.52	16.99	15.44	16.94	1639959
2014-12-17	16.91	18.00	16.90	17.70	2033529
2014-12-18	17.91	17.98	17.45	17.64	1863295
2014-12-19	17.27	17.40	15.97	17.36	3745649
2014-12-22	17.16	17.60	17.02	17.29	602667
2014-12-23	17.37	17.64	17.36	17.47	557724
2014-12-24	17.52	17.52	16.84	17.13	308146
2014-12-26	17.34	17.45	16.87	17.32	243615
2014-12-29	17.32	17.49	17.25	17.40	518110
2014-12-30	17.30	17.48	16.85	17.08	993192
2014-12-31	17.11	17.25	16.45	16.73	801282
2015-01-02	16.86	16.92	16.15	16.49	532997
2015-01-05	16.43	16.47	15.70	15.92	1648061
2015-01-06	15.94	15.95	15.11	15.34	1341548
2015-01-07	15.74	15.87	15.18	15.39	954321
2015-01-08	15.53	15.66	15.46	15.59	450632
2015-01-09	15.61	16.18	15.58	15.71	796407
2015-01-12	15.70	16.02	15.37	15.48	864832
2015-01-13	15.63	16.04	15.32	15.69	914375
2015-01-14	15.42	15.46	14.69	15.03	957054
2015-01-15	15.11	15.13	14.61	14.75	509660
2015-01-16	14.68	15.07	14.67	14.70	460090
2015-01-20	14.76	14.93	14.16	14.23	627620
2015-01-21	14.15	14.68	13.95	14.61	642807
2015-01-22	14.65	15.60	14.51	15.59	625361
2015-01-23	15.55	16.01	15.20	15.25	796794
2015-01-26	15.19	15.19	14.55	15.00	585498
2015-01-27	14.77	15.08	14.67	14.84	488062
2015-01-28	14.93	15.11	14.44	14.49	836100
2015-01-29	14.49	14.60	14.04	14.41	793287
2015-01-30	14.30	14.41	13.67	14.30	2980617
2015-02-02	14.37	14.55	13.95	14.50	765982
2015-02-03	14.47	14.95	14.47	14.90	658024
2015-02-04	14.83	15.16	14.81	14.93	452965
2015-02-05	14.93	15.02	14.70	14.91	430789
2015-02-06	14.91	15.73	14.90	15.29	711853
2015-02-09	15.09	15.49	15.06	15.17	385413
2015-02-10	15.32	15.40	15.01	15.15	297140
2015-02-11	15.07	15.23	14.92	15.15	240488
2015-02-12	15.24	15.39	15.12	15.25	327694
2015-02-13	15.29	15.82	15.29	15.78	386634
2015-02-17	15.79	16.03	15.65	16.01	278222
2015-02-18	16.00	16.33	15.95	16.27	903691
2015-02-19	16.24	16.50	16.03	16.48	2554044
2015-02-20	16.47	16.97	16.25	16.95	1169722
2015-02-23	16.87	16.90	16.50	16.76	565418
2015-02-24	16.68	16.93	16.44	16.75	575965
2015-02-25	16.70	16.84	16.27	16.33	722979
2015-02-26	15.77	16.32	14.70	15.96	1907953
2015-02-27	15.95	16.05	14.78	14.91	1380614
2015-03-02	14.89	15.16	14.66	15.01	894965
2015-03-03	14.91	15.03	14.66	14.74	731123
2015-03-04	14.65	14.94	14.50	14.89	700447
2015-03-05	14.85	15.30	14.67	15.07	780853
2015-03-06	14.95	15.34	14.89	15.19	871576
2015-03-09	15.24	15.64	14.98	15.59	860316
2015-03-10	15.39	15.52	15.00	15.14	695703
2015-03-11	15.17	15.31	14.81	15.30	829855
2015-03-12	15.43	15.67	14.86	15.49	2531178
2015-03-13	15.42	16.27	15.40	16.02	1726450
2015-03-16	16.16	16.76	16.00	16.75	1260523
2015-03-17	16.73	16.96	16.42	16.56	1111933
2015-03-18	16.51	16.77	16.29	16.62	1309044
2015-03-19	16.58	16.82	16.55	16.80	939000
2015-03-20	16.93	17.15	16.54	16.58	2590170
2015-03-23	16.56	16.91	16.42	16.82	960097
2015-03-24	17.15	17.28	16.64	16.78	1184157
2015-03-25	16.79	16.88	16.10	16.15	610122
2015-03-26	16.05	16.14	15.75	15.87	775311
2015-03-27	15.98	16.85	15.88	16.63	949354
2015-03-30	16.79	16.90	16.46	16.79	974501
2015-03-31	16.57	16.65	16.03	16.49	1385109
2015-04-01	16.70	17.25	16.56	17.10	5756961
2015-04-02	17.13	17.60	16.87	17.40	1753465
2015-04-06	17.24	17.40	17.03	17.19	647561
2015-04-07	17.12	17.19	16.92	16.95	597538
2015-04-08	16.90	17.12	16.86	17.07	651708
2015-04-09	16.99	17.17	16.61	16.86	922179
2015-04-10	16.95	16.95	16.54	16.65	1870354
2015-04-13	16.61	16.67	16.33	16.42	572069
2015-04-14	16.41	16.42	16.04	16.15	723552
2015-04-15	16.26	16.60	16.17	16.59	1552032
2015-04-16	16.54	16.98	16.50	16.84	1166151
2015-04-17	16.73	16.80	16.48	16.70	920593
2015-04-20	16.77	16.92	16.45	16.54	688311
2015-04-21	16.59	16.60	16.32	16.45	509424
2015-04-22	16.17	16.58	16.16	16.57	858834
2015-04-23	16.56	17.21	16.38	16.88	814986
2015-04-24	16.94	16.98	16.66	16.87	869811
2015-04-27	16.91	17.04	16.57	16.64	1307577
2015-04-28	16.69	16.98	16.57	16.95	820989
2015-04-29	16.90	17.09	16.75	16.81	584361
2015-04-30	16.60	17.03	16.52	16.89	1085613
2015-05-01	17.00	17.08	16.76	16.87	840919
2015-05-04	16.94	17.19	16.88	17.10	879995
2015-05-05	17.13	17.50	16.62	16.77	1485599
2015-05-06	16.82	16.88	16.36	16.54	800260
2015-05-07	16.32	16.52	15.75	15.81	1637193
2015-05-08	15.92	15.95	15.50	15.56	1771342
2015-05-11	15.55	16.02	15.49	15.68	1357722
2015-05-12	15.66	15.71	15.33	15.49	831615
2015-05-13	15.54	15.60	15.21	15.24	613663
2015-05-14	15.29	15.51	15.18	15.20	582755
2015-05-15	15.21	15.65	15.20	15.44	658246
2015-05-18	15.96	16.40	15.96	16.37	1430753
2015-05-19	16.44	16.48	16.03	16.21	701319
2015-05-20	16.18	16.48	16.04	16.43	680727
2015-05-21	16.44	16.78	16.40	16.60	787377
2015-05-22	16.61	16.75	16.32	16.49	750937
2015-05-26	16.47	16.71	16.16	16.60	818483
2015-05-27	16.58	16.94	16.45	16.82	816822
2015-05-28	16.76	17.01	16.58	16.81	1190433
2015-05-29	16.77	16.83	16.56	16.56	887170
2015-06-01	16.59	17.28	16.46	17.01	902469
2015-06-02	16.99	17.38	16.85	17.07	1159995
2015-06-03	17.16	17.16	16.97	17.08	572350
2015-06-04	16.98	17.02	16.69	16.84	650543
2015-06-05	16.88	16.98	16.69	16.97	787951
2015-06-08	16.92	17.01	16.54	16.69	775850
2015-06-09	16.72	16.83	16.43	16.46	887824
2015-06-10	16.57	16.82	16.49	16.59	643903
2015-06-11	16.61	16.74	16.33	16.34	579325
2015-06-12	16.29	16.54	16.21	16.50	599505
2015-06-15	16.40	16.81	16.33	16.51	638466
2015-06-16	16.51	16.95	16.51	16.90	1227040
2015-06-17	16.98	17.06	16.72	16.74	956455
2015-06-18	16.77	16.91	16.68	16.78	1076935
2015-06-19	16.80	17.12	16.78	17.06	1527335
2015-06-22	17.19	17.60	17.17	17.25	873262
2015-06-23	17.30	17.59	17.30	17.43	1245679
2015-06-24	17.43	17.60	16.93	17.06	667707
2015-06-25	17.09	17.23	16.83	16.96	790833
2015-06-26	17.02	17.44	16.84	16.85	1903959
2015-06-29	16.75	16.92	16.14	16.14	813310
2015-06-30	16.26	16.53	15.91	16.52	797573
2015-07-01	16.67	16.81	16.17	16.47	553811
2015-07-02	16.55	16.63	16.34	16.41	508335
2015-07-06	16.27	16.52	16.04	16.25	577419
2015-07-07	16.23	16.29	15.83	16.26	567432
2015-07-08	16.11	16.23	15.53	15.68	641298
2015-07-09	15.78	16.18	15.73	15.98	694193
2015-07-10	16.24	16.42	16.09	16.34	590127
2015-07-13	16.48	16.66	16.43	16.51	927247
2015-07-14	16.50	16.67	16.45	16.48	664776
2015-07-15	16.52	16.86	16.41	16.75	803074
2015-07-16	16.86	17.00	16.61	16.63	753243
2015-07-17	16.65	16.68	16.23	16.43	434447
2015-07-20	16.42	16.83	16.31	16.81	436561
2015-07-21	16.79	17.02	16.55	16.67	459162
2015-07-22	16.63	16.88	16.53	16.69	683832
2015-07-23	16.69	16.78	15.97	16.12	615438
2015-07-24	16.08	16.23	15.69	15.72	372807
2015-07-27	15.62	15.92	15.32	15.75	368330
2015-07-28	15.78	16.14	15.53	15.96	411879
2015-07-29	15.94	16.00	15.48	15.57	467606
2015-07-30	15.42	15.77	15.21	15.66	524688
2015-07-31	15.65	16.04	15.58	15.87	753864
2015-08-03	15.88	15.96	15.55	15.63	551716
2015-08-04	15.69	15.80	15.60	15.71	1052786
2015-08-05	15.82	15.82	14.51	14.64	1154464
2015-08-06	14.44	14.50	11.40	13.05	3728743
2015-08-07	13.50	14.38	13.27	13.75	1765810
2015-08-10	13.72	13.95	13.29	13.78	1172082
2015-08-11	13.77	13.95	13.24	13.39	620535
2015-08-12	13.28	13.31	12.83	13.16	1301194
2015-08-13	13.14	13.27	12.97	13.05	557319
2015-08-14	13.03	13.07	12.80	12.93	785998
2015-08-17	12.84	13.37	12.72	13.31	711236
2015-08-18	13.24	13.26	12.97	13.12	321764
2015-08-19	13.02	13.42	12.90	13.26	776399
2015-08-20	13.11	13.14	12.25	12.36	1183426
2015-08-21	11.80	12.34	11.76	11.96	1005455
2015-08-24	11.32	12.07	10.94	11.30	1204984
2015-08-25	11.72	11.76	11.03	11.07	817072
2015-08-26	11.33	11.46	10.88	11.29	1000083
2015-08-27	11.42	11.62	11.05	11.30	1200940
2015-08-28	11.35	12.02	11.33	11.84	736806
2015-08-31	11.80	11.91	11.59	11.75	735374
2015-09-01	11.49	11.69	11.32	11.44	955684
2015-09-02	11.57	11.63	11.03	11.31	875760
2015-09-03	11.31	11.59	11.12	11.36	932937
2015-09-04	11.18	11.55	10.98	11.15	848381
2015-09-08	11.58	12.15	10.12	10.48	7128562
2015-09-09	11.00	11.00	10.56	10.59	3836273
2015-09-10	10.55	10.60	10.21	10.28	2932944
2015-09-11	10.10	10.40	10.06	10.22	3094917
2015-09-14	10.26	10.69	9.74	9.98	5701240
2015-09-15	10.02	10.45	9.93	10.42	2430976
2015-09-16	10.40	11.23	10.31	11.20	4184206
2015-09-17	11.24	11.53	11.17	11.36	3409139
2015-09-18	11.16	11.73	11.04	11.72	3258158
2015-09-21	11.73	11.78	11.38	11.41	1976004
2015-09-22	11.28	11.77	11.11	11.68	2712420
2015-09-23	11.71	11.71	11.28	11.31	1930931
2015-09-24	11.25	11.38	10.97	11.33	2005481
2015-09-25	11.46	11.46	11.08	11.15	1470804
2015-09-28	13.54	14.15	13.31	13.64	14734630
2015-09-29	13.36	13.94	13.28	13.80	6875166
2015-09-30	13.91	14.07	13.68	13.99	3931068
2015-10-01	13.97	14.15	13.82	13.90	3953732
2015-10-02	13.81	14.02	13.73	13.93	2376866
2015-10-05	14.04	14.08	13.90	14.02	1579744
2015-10-06	14.02	14.15	13.85	13.92	1759350
2015-10-07	14.04	14.72	14.01	14.72	4964850
2015-10-08	14.60	14.87	14.43	14.79	1728306
2015-10-09	14.82	15.08	14.68	14.97	1152347
2015-10-12	14.83	15.05	14.73	14.77	1008952
2015-10-13	14.71	14.80	14.24	14.26	1769770
2015-10-14	14.29	14.61	14.20	14.38	1125519
2015-10-15	14.73	14.85	14.39	14.79	4051453
2015-10-16	14.82	15.05	14.75	14.97	2340161
2015-10-19	14.95	14.99	14.71	14.80	2196549
2015-10-20	14.82	14.90	14.67	14.75	1198065
2015-10-21	14.76	14.85	14.48	14.50	873596
2015-10-22	14.47	14.80	14.40	14.52	893742
2015-10-23	14.65	14.88	14.60	14.73	1666251
2015-10-26	14.74	14.82	14.50	14.63	602534
2015-10-27	14.61	14.69	14.42	14.54	1339910
2015-10-28	14.59	14.96	14.52	14.80	2481578
2015-10-29	14.82	14.95	14.63	14.74	2199664
2015-10-30	14.78	14.91	14.39	14.86	1281036
2015-11-02	14.90	15.15	14.83	15.05	1660551
2015-11-03	15.04	15.31	14.93	15.21	1015157
2015-11-04	15.26	15.48	14.82	14.88	1617067
2015-11-05	15.04	15.20	14.72	14.97	1499704
2015-11-06	14.96	15.57	14.85	15.43	1124673
2015-11-09	15.42	15.42	14.83	15.20	1287186
2015-11-10	15.12	15.37	15.08	15.29	500588
2015-11-11	15.40	15.68	15.30	15.41	929054
2015-11-12	15.40	15.59	15.34	15.36	1057262
2015-11-13	15.33	15.53	15.32	15.46	953844
2015-11-16	15.30	15.62	15.13	15.38	1595957
2015-11-17	15.41	15.45	15.20	15.23	1267676
2015-11-18	15.27	15.44	15.09	15.27	1636784
2015-11-19	15.21	15.48	15.09	15.44	1419898
2015-11-20	15.51	15.74	15.34	15.68	777021
2015-11-23	15.69	15.86	15.54	15.58	1133468
2015-11-24	15.53	15.78	15.39	15.71	1871282
2015-11-25	15.73	15.88	15.68	15.82	834609
2015-11-27	15.80	15.93	15.65	15.87	255537
2015-11-30	15.90	15.90	15.47	15.53	800188
2015-12-01	15.61	15.66	15.46	15.57	709819
2015-12-02	15.55	15.64	15.37	15.60	539463
2015-12-03	15.63	15.63	15.19	15.38	1551240
2015-12-04	15.38	15.46	15.20	15.30	1410290
2015-12-07	15.31	15.40	14.96	15.09	1410751
2015-12-08	15.07	15.07	14.52	14.58	1643613
2015-12-09	14.94	15.23	14.00	14.48	3310703
2015-12-10	14.45	15.52	14.45	15.48	2614494
2015-12-11	15.32	15.55	15.09	15.19	1430879
2015-12-14	15.19	15.41	14.82	14.87	778195
2015-12-15	14.96	15.04	14.81	14.90	1769348
2015-12-16	14.96	15.60	14.91	15.37	1981308
2015-12-17	15.45	15.75	15.16	15.26	842479
2015-12-18	15.09	15.33	14.89	14.98	1370335
2015-12-21	15.12	15.33	14.85	15.29	1069068
2015-12-22	15.33	15.66	15.19	15.50	906592
2015-12-23	15.84	16.68	15.68	15.99	2881187
2015-12-24	16.11	16.17	15.91	16.06	746567
2015-12-28	16.36	16.36	15.63	15.70	545127
2015-12-29	15.78	16.06	15.50	15.63	984902
2015-12-30	15.65	15.77	15.32	15.35	876050
2015-12-31	15.65	16.30	15.60	16.15	1756540
2016-01-04	15.93	16.07	15.65	15.87	1332688
2016-01-05	15.87	15.97	15.43	15.75	1401732
2016-01-06	15.55	15.98	15.45	15.77	1811619
2016-01-07	16.15	16.55	15.84	16.12	5960615
2016-01-08	16.04	16.30	15.91	15.92	3283876
2016-01-11	16.28	16.28	15.63	15.85	3197138
2016-01-12	15.95	16.04	15.68	15.82	2523277
2016-01-13	15.82	16.00	15.43	15.47	2935092
2016-01-14	15.56	16.01	15.32	15.82	2727417
2016-01-15	15.43	15.77	15.26	15.58	1651286
2016-01-19	15.66	15.82	15.24	15.53	1017300
2016-01-20	15.38	15.67	15.05	15.62	2519480
2016-01-21	15.64	15.94	15.36	15.60	1245334
2016-01-22	15.79	16.01	15.74	15.87	2049797
2016-01-25	15.81	15.81	15.50	15.58	1310604
2016-01-26	15.62	16.16	15.52	16.13	2619261
2016-01-27	16.44	16.50	15.99	16.19	12383824
2016-01-28	16.19	16.51	15.90	16.04	8169080
2016-01-29	16.06	16.27	15.93	16.24	7239751
2016-02-01	16.11	16.36	15.93	16.23	3766631
2016-02-02	16.09	16.25	15.68	15.88	3553541
2016-02-03	15.84	16.19	15.83	16.12	1660353
2016-02-04	16.10	16.28	15.74	15.98	2727551
2016-02-05	15.91	15.98	15.46	15.53	2784528
2016-02-08	15.30	15.43	15.02	15.14	3314919
2016-02-09	14.93	15.23	14.81	15.04	2254029
2016-02-10	15.19	15.33	14.94	15.12	1005904
2016-02-11	14.92	15.15	14.89	15.06	1471614
2016-02-12	15.18	15.21	14.98	15.17	883371
2016-02-16	15.36	15.48	15.25	15.45	950401
2016-02-17	15.59	15.86	15.49	15.83	1689238
2016-02-18	15.81	15.81	15.39	15.54	680292
2016-02-19	15.53	15.70	15.45	15.64	756149
2016-02-22	15.75	16.01	15.75	15.93	801575
2016-02-23	15.89	16.11	15.74	15.92	637576
2016-02-24	15.80	15.99	15.56	15.97	907944
2016-02-25	16.05	16.21	15.95	16.19	2012096
2016-02-26	16.30	16.53	16.06	16.45	2458017
2016-02-29	16.38	16.72	16.38	16.62	2139107
2016-03-01	16.82	16.93	16.65	16.90	2005686
2016-03-02	16.87	16.91	16.54	16.75	1132209
2016-03-03	16.73	17.14	16.73	17.10	1102527
2016-03-04	17.10	17.22	16.66	16.80	3665373
2016-03-07	16.73	17.04	16.73	17.04	952087
2016-03-08	16.90	17.07	16.69	16.71	1442478
2016-03-09	16.80	17.01	16.76	17.00	841635
2016-03-10	17.00	17.04	16.82	16.85	1142115
2016-03-11	16.96	17.11	16.87	17.04	759625
2016-03-14	17.00	17.10	16.89	17.01	703203
2016-03-15	16.95	16.95	16.67	16.71	782711
2016-03-16	16.65	16.84	16.64	16.81	626550
2016-03-17	16.79	17.07	16.76	17.00	796382
2016-03-18	17.10	17.22	16.90	17.00	1511842
2016-03-21	17.00	17.04	16.69	16.77	499248
2016-03-22	16.70	16.75	16.18	16.36	3682989
2016-03-23	16.35	16.41	16.18	16.26	1157485
2016-03-24	16.21	16.29	16.00	16.15	1401996
2016-03-28	16.23	16.29	16.05	16.22	1015754
2016-03-29	16.23	16.59	16.15	16.55	1127000
2016-03-30	16.62	16.68	16.24	16.40	715369
2016-03-31	16.36	16.46	16.19	16.31	900382
2016-04-01	16.22	16.70	16.17	16.65	568373
2016-04-04	16.68	16.73	16.54	16.56	734879
2016-04-05	16.52	16.61	16.35	16.37	725394
2016-04-06	16.42	16.65	16.36	16.63	563999
2016-04-07	16.54	16.78	16.46	16.60	844131
2016-04-08	16.69	16.75	16.54	16.60	507641
2016-04-11	16.66	16.82	16.54	16.66	543822
2016-04-12	16.67	16.81	16.51	16.71	787243
2016-04-13	16.83	17.05	16.75	17.01	841493
2016-04-14	16.98	17.03	16.87	16.94	303887
2016-04-15	16.88	16.99	16.76	16.93	633571
2016-04-18	16.83	17.13	16.78	17.10	658464
2016-04-19	17.08	17.32	17.03	17.15	681005
2016-04-20	17.10	17.23	17.02	17.14	440418
2016-04-21	17.08	17.28	17.04	17.10	366894
2016-04-22	17.09	17.28	16.99	17.26	419571
2016-04-25	17.25	17.28	17.11	17.28	453216
2016-04-26	17.28	17.52	17.27	17.41	648362
2016-04-27	17.35	17.48	17.19	17.35	604904
2016-04-28	17.25	17.39	17.17	17.27	589936
2016-04-29	17.21	17.41	17.06	17.33	1072254
2016-05-02	17.38	17.56	17.32	17.51	1015397
2016-05-03	17.34	17.72	17.27	17.61	1649551
2016-05-04	17.59	17.68	17.34	17.42	949563
2016-05-05	17.44	17.65	17.36	17.37	759220
2016-05-06	17.24	17.63	17.17	17.62	1286586
2016-05-09	17.66	17.71	17.45	17.60	1180258
2016-05-10	17.60	17.81	17.56	17.68	1026035
2016-05-11	17.69	17.70	17.53	17.55	1138964
2016-05-12	17.62	17.62	17.21	17.28	879332
2016-05-13	17.21	17.26	16.98	17.12	683884
2016-05-16	17.15	17.48	17.04	17.41	525247
2016-05-17	17.34	17.34	17.08	17.12	639924
2016-05-18	17.12	17.18	16.93	16.98	429151
2016-05-19	16.90	17.03	16.85	17.02	506513
2016-05-20	17.06	17.28	17.06	17.19	478909
2016-05-23	17.16	17.30	17.13	17.13	392928
2016-05-24	17.18	17.50	17.12	17.46	1422658
2016-05-25	17.45	17.64	17.40	17.53	795497
2016-05-26	17.56	17.62	17.50	17.60	245636
2016-05-27	17.64	17.82	17.58	17.80	858869
2016-05-31	17.81	17.97	17.72	17.84	613254
2016-06-01	17.79	17.94	17.73	17.93	1046502
2016-06-02	17.83	17.95	17.59	17.95	402626
2016-06-03	18.02	18.02	17.78	17.92	615417
2016-06-06	17.95	18.01	17.88	17.97	594921
2016-06-07	17.97	18.03	17.87	17.91	1024088
2016-06-08	17.88	18.03	17.81	17.97	833117
2016-06-09	17.94	17.98	17.73	17.93	586669
2016-06-10	17.80	17.84	17.61	17.62	376355
2016-06-13	17.60	17.82	17.60	17.70	543215
2016-06-14	17.72	17.86	17.52	17.85	1119849
2016-06-15	17.85	18.18	17.80	18.07	3133877
2016-06-16	17.99	18.07	17.61	17.86	599606
2016-06-17	17.72	17.89	17.38	17.45	1066755
2016-06-20	17.69	17.73	17.41	17.66	982531
2016-06-21	17.58	17.58	17.11	17.28	644751
2016-06-22	17.23	17.30	17.10	17.14	562662
2016-06-23	17.31	17.48	17.21	17.48	1323144
2016-06-24	17.00	17.35	16.95	17.08	2621114
2016-06-27	16.92	17.11	16.66	16.81	855934
2016-06-28	16.97	17.10	16.73	16.80	716099
2016-06-29	16.87	17.39	16.84	17.34	1558675
2016-06-30	17.34	17.39	16.95	17.19	926336
2016-07-01	17.18	17.27	16.92	16.97	746491
2016-07-05	16.88	17.03	16.66	16.88	704571
2016-07-06	16.78	16.90	16.70	16.89	465302
2016-07-07	16.83	17.21	16.83	17.13	664333
2016-07-08	17.20	17.63	17.19	17.56	400943
2016-07-11	17.56	17.97	17.44	17.83	2128485
2016-07-12	17.85	17.95	17.77	17.83	387100
2016-07-13	17.84	17.94	17.71	17.72	569536
2016-07-14	17.76	17.93	17.69	17.89	990627
2016-07-15	17.92	17.92	17.58	17.77	1089908
2016-07-18	17.70	17.77	17.61	17.67	1445778
2016-07-19	17.57	17.72	17.56	17.69	1109668
2016-07-20	17.75	17.92	17.59	17.89	1181874
2016-07-21	17.85	18.09	17.73	17.76	990637
2016-07-22	17.75	17.83	17.69	17.76	360690
2016-07-25	17.76	17.87	17.66	17.83	428008
2016-07-26	17.85	17.90	17.63	17.73	481570
2016-07-27	17.76	17.76	17.43	17.52	419210
2016-07-28	17.51	17.69	17.45	17.57	433500
2016-07-29	17.56	17.66	17.41	17.59	892267
2016-08-01	17.56	17.56	17.35	17.48	580982
2016-08-02	17.41	17.44	17.19	17.25	671042
2016-08-03	17.21	17.47	17.13	17.37	1013337
2016-08-04	17.35	17.53	17.32	17.47	483564
2016-08-05	17.40	17.81	17.40	17.72	761497
2016-08-08	17.72	17.75	17.58	17.62	672468
2016-08-09	17.56	17.57	17.38	17.46	797831
2016-08-10	17.50	17.52	17.32	17.42	346956
2016-08-11	17.44	17.73	17.33	17.69	319534
2016-08-12	17.70	17.82	17.65	17.82	950264
2016-08-15	17.80	18.10	17.75	17.96	705568
2016-08-16	17.90	18.02	17.83	17.93	210169
2016-08-17	17.89	17.98	17.75	17.89	641217
2016-08-18	17.86	17.91	17.77	17.81	383177
2016-08-19	17.73	17.84	17.61	17.79	420344
2016-08-22	17.78	17.81	17.58	17.79	166054
2016-08-23	17.81	17.97	17.77	17.84	704218
2016-08-24	17.80	17.97	17.69	17.77	751085
2016-08-25	17.66	17.76	17.58	17.64	239379
2016-08-26	17.64	17.73	17.44	17.55	272204
2016-08-29	17.55	17.69	17.49	17.55	341911
2016-08-30	17.59	17.79	17.57	17.69	547209
2016-08-31	17.65	17.74	17.54	17.67	485608
2016-09-01	17.70	17.84	17.61	17.70	2260072
2016-09-02	17.71	18.07	17.65	18.05	1331092
2016-09-06	18.10	18.14	17.93	18.06	840613
2016-09-07	18.00	18.13	17.93	17.97	1342123
2016-09-08	17.97	17.99	17.80	17.91	737912
2016-09-09	17.77	17.96	17.72	17.76	1033236
2016-09-12	17.63	18.08	17.63	18.05	974416
2016-09-13	17.91	17.97	17.80	17.86	1069228
2016-09-14	17.36	17.93	17.35	17.89	930559
2016-09-15	17.90	17.96	17.80	17.93	790149
2016-09-16	17.83	17.99	17.75	17.81	1658814
2016-09-19	17.90	18.05	17.84	18.02	1258824
2016-09-20	17.85	17.89	17.46	17.70	975810
2016-09-21	17.68	17.85	17.54	17.80	696403
2016-09-22	17.92	17.98	17.82	17.92	569703
2016-09-23	17.84	18.15	17.84	18.01	893586
2016-09-26	17.98	18.04	17.90	17.90	204469
2016-09-27	17.95	17.99	17.86	17.88	289314
2016-09-28	17.96	18.18	17.96	18.10	437445
2016-09-29	18.11	18.19	18.05	18.13	465627
2016-09-30	18.15	18.51	18.10	18.43	1743908
2016-10-03	18.38	18.53	18.36	18.49	652656
2016-10-04	18.51	18.61	18.36	18.45	474795
2016-10-05	18.49	18.58	18.46	18.54	575358
2016-10-06	18.54	18.59	18.41	18.53	764417
2016-10-07	18.56	18.58	18.45	18.50	521710
2016-10-10	18.55	18.65	18.44	18.45	490590
2016-10-11	18.40	18.40	18.17	18.27	908062
2016-10-12	18.21	18.32	18.17	18.21	1296866
2016-10-13	18.15	18.29	17.94	18.02	1671455
2016-10-14	18.12	18.13	17.86	17.88	1467043
2016-10-17	17.90	17.96	17.67	17.68	660344
2016-10-18	17.81	17.81	17.65	17.65	275447
2016-10-19	17.67	17.80	17.62	17.63	1012534
2016-10-20	17.76	17.80	17.41	17.45	1253199
2016-10-21	17.33	17.51	17.19	17.40	715525
2016-10-24	17.57	17.61	17.39	17.46	372170
2016-10-25	17.42	17.53	17.26	17.26	499458
2016-10-26	17.24	17.24	17.03	17.15	1047524
2016-10-27	17.19	17.19	16.71	16.86	2021598
2016-10-28	16.83	16.98	16.81	16.83	862245
2016-10-31	16.85	16.95	16.81	16.85	831853
2016-11-01	16.91	16.97	16.69	16.79	858758
2016-11-02	16.80	16.89	16.64	16.69	709604
2016-11-03	16.77	16.86	16.72	16.77	1096733
2016-11-04	16.85	17.00	16.77	16.83	833570
2016-11-07	17.00	17.09	16.80	16.87	888998
2016-11-08	16.95	17.17	16.90	16.94	1443362
2016-11-09	16.74	17.24	16.74	17.23	1036309
2016-11-10	17.30	17.80	17.30	17.77	863594
2016-11-11	17.76	18.41	17.75	18.36	1331165
2016-11-14	18.48	18.70	18.35	18.55	742025
2016-11-15	18.50	18.52	18.26	18.27	630258
2016-11-16	18.29	18.35	18.20	18.25	767559
2016-11-17	18.24	18.36	18.19	18.27	741288
2016-11-18	18.36	18.45	18.23	18.25	532753
2016-11-21	18.22	18.30	18.05	18.13	970674
2016-11-22	18.08	18.32	18.05	18.13	787668
2016-11-23	18.12	18.32	18.07	18.31	875091
2016-11-25	18.28	18.43	18.28	18.35	279527
2016-11-28	18.29	18.41	18.22	18.26	1259193
2016-11-29	18.26	18.41	18.20	18.33	1333041
2016-11-30	18.32	18.54	18.32	18.37	848240
2016-12-01	18.39	18.53	18.32	18.47	785595
2016-12-02	18.45	18.57	18.29	18.32	340887
2016-12-05	18.43	18.50	18.29	18.37	2079362
2016-12-06	18.36	18.78	18.28	18.75	927941
2016-12-07	18.63	18.99	18.63	18.82	764461
2016-12-08	18.81	19.16	18.81	19.04	1380822
2016-12-09	19.10	19.28	19.02	19.05	700226
2016-12-12	18.96	18.96	18.65	18.73	374721
2016-12-13	18.78	18.92	18.59	18.82	726934
2016-12-14	18.76	18.95	18.69	18.81	599234
2016-12-15	18.85	18.97	18.35	18.63	1943023
2016-12-16	18.58	18.80	18.58	18.70	1087559
2016-12-19	18.63	18.78	18.50	18.56	1002033
2016-12-20	18.57	18.80	18.45	18.66	710523
2016-12-21	18.63	18.72	18.50	18.64	628257
2016-12-22	18.63	18.76	18.61	18.67	377356
2016-12-23	18.65	18.82	18.61	18.80	649311
2016-12-27	18.83	18.95	18.63	18.87	317630
2016-12-28	18.93	18.99	18.69	18.80	568072
2016-12-29	18.81	18.90	18.76	18.84	557083
2016-12-30	18.90	18.94	18.66	18.83	294707
2017-01-03	18.91	19.04	18.60	18.81	885993
2017-01-04	18.87	19.08	18.74	19.04	397051
2017-01-05	18.98	19.00	18.66	18.67	487251
2017-01-06	18.75	18.80	18.51	18.56	369937
2017-01-09	18.46	18.54	18.35	18.45	266692
2017-01-10	18.45	18.53	18.35	18.53	252361
2017-01-11	18.51	19.28	18.40	19.28	1761974
2017-01-12	19.18	19.23	19.03	19.12	2050071
2017-01-13	19.20	19.25	18.79	18.80	17359734
2017-01-17	18.88	18.91	18.32	18.51	9153093
2020-07-23	16.50	22.91	16.41	22.00	5041958
2020-07-24	20.06	24.69	19.71	22.39	1023773
2020-07-27	22.39	22.70	21.75	21.75	340159
2020-07-28	21.15	22.23	20.00	21.48	268145
2020-07-29	21.28	23.26	20.93	22.28	321043
2020-07-30	21.74	22.75	21.04	22.22	280085
2020-07-31	22.53	22.62	21.18	21.75	150838
2020-08-03	21.78	24.87	21.75	23.99	270864
2020-08-04	24.21	24.50	23.39	24.37	322982
2020-08-05	24.50	25.92	23.86	24.06	241254
2020-08-06	24.02	25.00	23.22	25.00	141828
2020-08-07	24.63	24.85	23.11	23.25	166693
2020-08-10	23.26	23.30	21.96	22.80	188386
2020-08-11	22.58	22.98	21.96	22.46	64828
2020-08-12	22.42	24.67	22.11	23.70	120087
2020-08-13	23.86	25.00	22.83	24.74	212437
2020-08-14	24.40	26.00	23.78	25.72	195361
2020-08-17	25.61	25.61	23.81	23.81	176338
2020-08-18	23.88	26.49	23.26	26.04	294474
2020-08-19	26.25	26.70	25.39	25.62	176776
2020-08-20	24.96	26.93	24.86	25.17	173575
2020-08-21	25.33	26.48	25.18	26.14	122446
2020-08-24	26.14	26.92	24.04	25.24	215040
2020-08-25	24.67	26.22	24.35	26.22	130030
2020-08-26	26.20	27.51	25.36	27.51	55750
2020-08-27	27.40	27.75	26.01	27.08	115296
2020-08-28	27.08	29.12	26.87	28.80	173084
2020-08-31	29.42	29.90	28.02	28.19	192983
2020-09-01	26.60	28.54	26.58	28.20	227359
2020-09-02	27.88	33.10	27.77	31.42	283417
2020-09-03	31.06	31.06	28.30	29.22	256416
2020-09-04	29.16	29.59	28.45	28.94	184333
2020-09-08	28.51	31.21	28.51	30.64	189181
2020-09-09	30.48	31.75	28.83	29.00	231571
2020-09-10	29.11	30.97	28.60	30.05	138509
2020-09-11	29.84	30.34	28.61	29.07	195594
2020-09-14	29.00	30.61	28.80	29.59	197771
2020-09-15	29.37	29.48	26.96	26.98	142455
2020-09-16	27.23	27.93	26.72	26.75	331268
2020-09-17	26.08	27.10	25.22	25.70	299384
2020-09-18	25.38	26.63	24.30	24.45	1854065
2020-09-21	23.81	24.29	22.36	22.37	323449
2020-09-22	22.75	24.50	22.40	24.12	378759
2020-09-23	23.94	24.68	23.42	23.54	231243
2020-09-24	23.21	24.14	23.14	23.91	173683
2020-09-25	23.76	24.41	23.43	24.18	136689
2020-09-28	24.28	24.87	23.96	24.66	103384
2020-09-29	24.46	25.00	23.95	24.69	72946
2020-09-30	24.98	25.16	23.42	23.82	114670
2020-10-01	23.94	24.57	23.31	24.54	91898
2020-10-02	24.00	24.46	23.44	23.96	81533
2020-10-05	24.16	24.50	23.98	24.35	54097
2020-10-06	24.25	24.57	22.89	23.26	160527
2020-10-07	23.67	23.90	23.02	23.31	160744
2020-10-08	23.39	23.62	23.07	23.12	101341
2020-10-09	23.10	23.54	22.66	23.37	79989
2020-10-12	23.41	23.58	22.43	22.47	65572
2020-10-13	22.65	24.66	21.98	24.48	175261
2020-10-14	24.40	24.76	23.45	24.24	76520
2020-10-15	23.94	25.64	23.57	25.34	73404
2020-10-16	25.19	27.08	25.03	26.52	95386
2020-10-19	26.75	27.13	26.00	26.05	59884
2020-10-20	26.47	26.70	26.08	26.55	45473
2020-10-21	26.86	29.09	26.49	28.32	166428
2020-10-22	28.61	28.75	27.82	28.04	99752
2020-10-23	28.29	28.90	27.14	27.67	98130
2020-10-26	27.21	27.69	25.90	26.10	36293
2020-10-27	25.98	26.13	25.50	25.87	58803
2020-10-28	24.98	26.95	24.93	26.77	106400
2020-10-29	26.64	26.95	25.55	26.79	57039
2020-10-30	26.57	27.54	25.87	27.03	60517
2020-11-02	27.33	27.68	26.24	26.60	52578
2020-11-03	27.05	27.92	26.76	27.78	62647
2020-11-04	27.96	28.33	26.97	27.60	26566
2020-11-05	27.82	30.40	27.82	29.80	99342
2020-11-06	30.12	30.21	28.09	28.35	48882
2020-11-09	29.55	30.39	28.00	28.57	69365
2020-11-10	28.57	30.20	28.57	29.53	75432
2020-11-11	30.37	31.73	30.37	31.09	160121
2020-11-12	31.23	31.65	29.81	30.00	75906
2020-11-13	30.25	31.34	29.90	30.93	186333
2020-11-16	31.48	33.88	31.48	33.09	132740
2020-11-17	32.79	35.10	32.60	34.71	79881
2020-11-18	34.81	35.89	34.31	34.38	83233
2020-11-19	34.17	34.82	33.64	34.62	52593
2020-11-20	34.44	35.06	33.30	33.67	56273
2020-11-23	32.44	32.44	28.59	29.93	647284
2020-11-24	29.91	29.93	27.35	27.81	677708
2020-11-25	28.80	30.17	27.52	29.58	2151723
2020-11-27	29.25	30.00	27.98	28.44	189629
2020-11-30	29.75	29.89	27.21	27.39	554299
2020-12-01	27.50	32.31	26.89	29.78	999476
2020-12-02	29.34	29.34	27.25	27.68	311794
2020-12-03	27.67	27.95	26.17	27.65	494806
2020-12-04	27.93	28.99	27.40	28.23	188488
2020-12-07	28.15	29.47	27.56	28.57	352743
2020-12-08	28.37	29.11	27.30	28.83	268634
2020-12-09	28.89	29.92	28.44	28.79	165112
2020-12-10	28.66	29.03	28.02	28.75	146054
2020-12-11	28.85	29.58	28.53	28.89	114299
2020-12-14	29.11	29.54	28.18	28.23	250928
2020-12-15	28.54	28.54	27.40	28.18	187652
2020-12-16	28.64	29.33	28.36	28.82	161008
2020-12-17	29.31	31.29	28.74	30.30	339999
2020-12-18	30.40	31.98	30.00	31.70	777414
2020-12-21	31.01	31.97	30.05	31.85	376739
2020-12-22	32.02	32.24	30.97	31.51	273052
2020-12-23	31.66	32.88	30.78	32.20	134223
2020-12-24	32.44	32.50	31.91	32.10	83667
2020-12-28	32.21	32.48	31.76	31.95	182636
2020-12-29	32.03	32.16	30.46	31.36	138195
2020-12-30	31.57	32.04	30.93	31.26	68571
2020-12-31	31.13	31.13	29.56	30.96	115055
2021-01-04	30.98	33.87	30.91	33.51	345516
2021-01-05	33.17	34.10	32.90	33.84	293574
2021-01-06	34.14	36.79	34.14	36.63	290567
2021-01-07	36.94	41.86	36.88	41.15	253239
2021-01-08	41.42	43.60	38.77	39.22	372488
2021-01-11	39.00	41.97	38.06	40.60	555828
2021-01-12	40.96	41.91	39.00	41.63	149723
2021-01-13	41.40	43.36	39.29	43.14	406894
2021-01-14	43.31	44.48	39.98	40.31	206793
2021-01-15	39.88	40.62	39.21	40.48	221890
2021-01-19	37.92	41.93	37.52	40.26	529130
2021-01-20	40.75	41.81	40.50	41.60	163329
2021-01-21	42.17	42.50	41.15	41.97	210589
2021-01-22	41.87	42.50	40.65	42.49	192858
2021-01-25	42.11	42.78	41.00	42.46	126284
2021-01-26	42.50	42.79	39.30	40.13	138805
2021-01-27	38.86	39.50	37.01	37.25	184843
2021-01-28	37.77	40.00	37.28	38.59	102426
2021-01-29	38.54	40.00	36.80	36.98	212923
2021-02-01	37.56	37.96	35.56	37.17	163295
2021-02-02	38.17	40.01	36.55	39.01	224258
2021-02-03	39.12	39.78	38.56	38.99	91124
2021-02-04	39.41	40.67	38.70	39.83	121521
2021-02-05	40.00	40.95	38.89	39.78	76675
2021-02-08	39.78	40.75	39.23	40.53	136089
2021-02-09	40.39	42.26	40.21	41.85	195163
2021-02-10	41.96	41.96	39.47	40.32	146645
2021-02-11	40.59	40.87	39.39	39.49	102996
2021-02-12	39.40	40.36	38.93	39.38	211398
2021-02-16	39.61	41.44	38.89	40.05	181559
2021-02-17	39.24	40.54	39.24	39.94	73070
2021-02-18	39.50	40.47	39.24	39.37	106159
2021-02-19	39.36	40.54	39.02	40.50	127825
2021-02-22	40.51	44.00	40.44	43.51	453698
2021-02-23	42.98	47.00	41.55	46.20	563858
2021-02-24	46.97	47.93	44.97	46.10	216557
2021-02-25	46.30	47.13	43.94	46.39	215490
2021-02-26	44.18	49.44	44.01	48.88	315536
2021-03-01	49.46	51.62	46.86	47.46	276071
2021-03-02	47.74	49.11	46.89	47.83	159442
2021-03-03	46.76	48.19	44.70	47.45	167199
2021-03-04	47.31	49.53	42.91	43.97	360225
2021-03-05	44.25	44.25	36.70	40.91	341507
2021-03-08	41.17	41.43	38.77	38.93	142210
2021-03-09	39.74	42.06	39.63	41.01	175875
2021-03-10	41.57	44.48	41.57	43.74	200294
2021-03-11	44.15	47.62	43.60	46.01	180916
2021-03-12	45.81	46.35	44.62	44.70	204975
2021-03-15	45.26	49.81	45.14	48.96	239824
2021-03-16	49.01	50.44	47.78	49.00	181631
2021-03-17	48.26	50.05	46.86	49.78	206640
2021-03-18	49.37	49.70	46.89	47.72	207199
2021-03-19	48.58	49.96	46.37	47.00	1725159
2021-03-22	47.01	47.50	45.25	45.62	214029
2021-03-23	44.89	46.13	39.89	40.27	210806
2021-03-24	40.33	42.43	39.39	39.63	146029
2021-03-25	44.50	46.04	41.10	42.74	321373
2021-03-26	42.63	44.29	41.72	44.29	205904
2021-03-29	44.09	44.39	42.98	43.79	323282
2021-03-30	43.31	47.98	42.76	46.89	366871
2021-03-31	46.87	50.60	46.05	50.19	340913
2021-04-01	50.60	55.09	49.66	54.35	583582
2021-04-05	54.01	57.38	53.65	57.28	287277
2021-04-06	57.93	59.62	56.32	57.37	249426
2021-04-07	57.27	57.93	54.88	55.61	149077
2021-04-08	55.89	56.20	52.92	53.69	246873
2021-04-09	53.41	54.04	52.08	52.37	141104
2021-04-12	52.37	53.65	51.60	52.88	326663
2021-04-13	52.54	58.80	51.84	56.99	236898
2021-04-14	57.26	57.94	51.30	53.41	378619
2021-04-15	54.64	57.59	52.51	56.50	211527
2021-04-16	57.20	57.99	54.93	56.53	432363
2021-04-19	55.29	55.80	51.77	52.16	151408
2021-04-20	52.27	52.93	50.72	52.10	324008
2021-04-21	51.38	54.23	51.38	54.18	120624
2021-04-22	54.22	57.05	54.22	56.62	112578
2021-04-23	57.00	57.00	52.40	52.56	163239
2021-04-26	52.00	54.77	52.00	54.17	145269
2021-04-27	54.52	55.24	52.69	53.99	98183
2021-04-28	54.03	54.97	52.98	53.42	108778
2021-04-29	53.91	55.45	53.15	54.96	173569
2021-04-30	53.57	55.51	53.09	54.21	143141
2021-05-03	54.59	57.78	54.59	57.49	172428
2021-05-04	57.40	58.00	52.27	57.51	212769
2021-05-05	57.35	58.24	56.27	57.03	80504
2021-05-06	57.08	57.38	55.19	55.90	86034
2021-05-07	56.47	58.15	56.22	57.28	65033
2021-05-10	57.29	57.66	54.95	55.04	118320
2021-05-11	53.66	55.58	52.68	55.13	123508
2021-05-12	54.04	54.97	53.07	54.08	156392
2021-05-13	52.92	54.04	46.06	50.07	491144
2021-05-14	51.27	53.54	50.44	51.55	127433
2021-05-17	52.49	52.49	51.04	51.50	111323
2021-05-18	51.78	52.85	50.17	50.38	123015
2021-05-19	49.49	50.16	48.19	50.08	168753
2021-05-20	50.25	50.79	46.71	46.92	123355
2021-05-21	47.90	48.62	47.12	47.89	88989
2021-05-24	48.07	49.49	47.53	49.21	139621
2021-05-25	49.24	50.49	48.89	49.00	139288
2021-05-26	49.75	50.20	47.80	47.97	143987
2021-05-27	48.68	50.36	48.43	50.24	252106
2021-05-28	50.27	50.93	48.78	50.14	87693
2021-06-01	50.36	51.46	49.21	51.01	159716
2021-06-02	51.07	53.57	51.07	53.48	322669
2021-06-03	52.50	53.11	50.64	50.75	105295
2021-06-04	51.40	51.42	49.61	50.53	98688
2021-06-07	50.77	52.41	49.95	51.71	75585
2021-06-08	51.64	52.90	51.21	51.39	96932
2021-06-09	51.29	52.00	50.71	50.95	91522
2021-06-10	50.93	51.25	49.13	49.40	60842
2021-06-11	49.46	50.42	49.36	50.00	57987
2021-06-14	50.09	50.98	49.35	49.88	78316
2021-06-15	49.79	50.53	49.40	49.72	83863
2021-06-16	49.29	50.11	48.17	49.54	76613
2021-06-17	49.92	50.67	48.00	49.94	119631
2021-06-18	49.83	50.47	48.54	49.67	178246
2021-06-21	49.47	51.24	48.92	49.81	115102
2021-06-22	49.63	51.80	48.87	51.76	87774
2021-06-23	51.48	53.75	51.42	53.65	131114
2021-06-24	53.53	55.00	52.90	54.91	133326
2021-06-25	54.97	54.97	52.24	52.24	716267
2021-06-28	52.30	52.40	50.34	51.36	86242
2021-06-29	51.77	52.11	50.96	51.27	63274
2021-06-30	51.06	55.00	50.95	53.66	144756
2021-07-01	54.54	54.54	50.80	51.40	120442
2021-07-02	51.83	52.45	49.05	49.13	59980
2021-07-06	50.00	50.00	45.99	48.16	207170
2021-07-07	48.29	50.03	47.75	49.50	219108
2021-07-08	48.69	49.79	48.18	49.30	95295
2021-07-09	49.60	50.66	49.08	49.61	93095
2021-07-12	49.84	50.12	48.71	49.86	89166
2021-07-13	49.38	49.56	48.29	48.56	169337
2021-07-14	49.02	49.02	46.72	46.82	60170
2021-07-15	46.28	47.29	46.20	47.14	112849
2021-07-16	47.81	48.34	46.86	47.62	86546
2021-07-19	46.46	47.63	44.82	45.88	165332
2021-07-20	45.97	48.72	45.97	48.27	249943
2021-07-21	48.97	50.58	48.97	49.80	103424
2021-07-22	49.47	50.29	48.52	49.50	136471
2021-07-23	49.64	50.84	48.41	50.32	73898
2021-07-26	50.71	51.31	49.29	49.86	135404
2021-07-27	49.39	50.42	48.47	50.16	193540
2021-07-28	50.57	51.54	49.97	50.29	121360
2021-07-29	50.92	53.81	49.59	53.49	97386
2021-07-30	53.18	54.99	53.09	53.69	91000
2021-08-02	53.95	55.88	51.47	51.81	117064
2021-08-03	51.87	53.22	50.62	52.37	77862
2021-08-04	52.01	52.59	50.32	50.57	109127
2021-08-05	51.20	51.21	49.26	50.13	140782
2021-08-06	50.97	51.87	49.96	50.14	66181
2021-08-09	50.80	51.84	49.44	50.07	105877
2021-08-10	50.42	51.80	49.40	51.44	69984
2021-08-11	52.00	53.00	49.77	52.49	226468
2021-08-12	51.80	52.61	48.50	49.90	119799
2021-08-13	50.19	50.19	46.57	48.15	295574
2021-08-16	48.30	48.30	47.01	47.26	237899
2021-08-17	47.86	48.00	43.60	45.06	174867
2021-08-18	45.24	46.30	44.35	45.55	104804
2021-08-19	44.67	45.61	43.75	44.40	95093
2021-08-20	44.86	46.79	44.86	46.25	76570
2021-08-23	46.92	47.84	46.72	47.59	96287
2021-08-24	48.41	49.79	47.86	48.68	73058
2021-08-25	48.82	49.84	48.71	49.07	44932
2021-08-26	48.75	49.78	47.88	48.19	71522
2021-08-27	48.45	50.20	48.45	49.13	149765
2021-08-30	49.24	49.39	48.21	48.50	60044
2021-08-31	48.51	50.56	47.99	50.00	218590
2021-09-01	50.60	50.60	48.49	50.06	127342
2021-09-02	50.54	51.99	49.89	51.94	247179
2021-09-03	51.46	53.99	49.90	52.00	362979
2021-09-07	52.04	52.88	51.04	52.27	133809
2021-09-08	51.88	52.31	50.24	52.20	135720
2021-09-09	52.66	57.01	52.00	56.67	292543
2021-09-10	57.00	58.29	55.57	57.27	244420
2021-09-13	57.59	58.45	56.38	57.40	248210
2021-09-14	57.30	58.50	56.74	57.89	237846
2021-09-15	58.47	60.00	57.93	59.51	277454
2021-09-16	59.93	60.00	58.54	60.00	269576
2021-09-17	60.45	60.81	58.99	59.19	844235
2021-09-20	57.06	59.50	57.02	59.30	243976
2021-09-21	60.08	60.82	58.83	59.98	227006
2021-09-22	60.34	62.50	59.48	61.90	173600
2021-09-23	62.90	64.39	61.75	63.56	166094
2021-09-24	63.12	67.98	62.76	67.00	445599
2021-09-27	67.00	68.65	65.24	67.41	199108
2021-09-28	65.01	66.50	62.99	63.66	589030
2021-09-29	62.99	63.49	59.71	61.58	1682048
2021-09-30	61.84	62.75	60.90	61.74	572509
2021-10-01	63.18	63.98	61.26	63.38	380517
2021-10-04	63.63	63.63	60.67	61.03	237135
2021-10-05	60.89	61.96	59.20	61.45	344963
2021-10-06	61.00	61.97	59.56	60.00	252930
2021-10-07	60.69	62.22	60.26	61.64	127504
2021-10-08	61.69	62.26	59.66	61.21	335841
2021-10-11	62.16	64.98	61.58	63.68	352046
2021-10-12	63.25	64.34	62.51	63.56	123127
2021-10-13	63.49	65.14	62.87	64.99	118010
2021-10-14	66.00	66.37	61.06	63.48	226344
2021-10-15	64.22	64.32	61.08	62.50	456259
2021-10-18	62.15	64.76	62.15	62.70	205419
2021-10-19	62.62	62.62	60.48	61.71	148533
2021-10-20	61.70	63.19	61.26	63.05	200258
2021-10-21	63.27	65.36	62.21	64.00	234260
2021-10-22	64.36	65.53	63.52	64.84	120919
2021-10-25	65.00	65.58	64.36	65.11	156014
2021-10-26	65.62	67.33	64.62	64.97	267469
2021-10-27	65.08	65.10	63.82	64.75	163055
2021-10-28	65.11	67.54	64.77	66.98	145793
2021-10-29	66.98	69.19	66.98	68.55	129648
2021-11-01	68.66	70.83	68.22	68.33	186098
2021-11-02	68.36	70.65	67.70	70.00	165966
2021-11-03	69.69	71.58	68.85	71.52	154576
2021-11-04	72.60	74.62	71.85	74.47	230208
2021-11-05	75.20	75.85	72.53	73.40	368695
2021-11-08	74.62	75.48	73.17	74.97	170523
2021-11-09	75.00	77.60	72.90	77.06	183149
2021-11-10	76.32	80.42	74.50	76.48	166559
2021-11-11	78.08	78.81	76.70	76.90	234493
2021-11-12	77.50	77.59	75.04	76.15	365927
2021-11-15	76.16	77.79	75.59	76.56	173757
2021-11-16	76.98	79.67	75.94	78.21	244684
2021-11-17	78.17	78.86	75.16	75.97	182143
2021-11-18	76.27	77.24	74.78	76.39	139623
2021-11-19	75.60	77.71	75.11	76.14	129562
2021-11-22	77.79	78.88	75.62	76.41	226382
2021-11-23	76.31	77.27	73.99	75.02	287312
2021-11-24	74.70	75.20	74.18	75.15	248304
2021-11-26	72.67	73.71	70.96	71.92	154548
2021-11-29	74.03	74.35	71.45	73.76	334499
2021-11-30	73.48	73.95	71.32	73.23	300496
2021-12-01	74.78	75.50	70.26	70.44	378565
2021-12-02	70.52	73.42	70.06	70.56	277705
2021-12-03	71.24	72.05	65.65	67.03	352301
2021-12-06	67.61	70.67	66.00	69.90	153877
2021-12-07	71.63	72.73	70.20	70.62	168510
2021-12-08	67.87	71.44	67.73	70.66	296396
2021-12-09	69.86	71.99	69.80	70.55	223993
2021-12-10	70.67	70.80	68.51	68.92	235485
2021-12-13	68.39	69.74	66.30	66.30	197036
2021-12-14	67.42	70.85	66.21	69.70	203754
2021-12-15	69.51	70.14	67.26	69.61	364302
2021-12-16	70.21	71.88	66.28	66.79	158976
2021-12-17	66.24	67.58	64.53	65.49	563281
2021-12-20	64.04	66.84	62.77	66.66	428767
2021-12-21	65.95	69.62	65.95	69.61	199842
2021-12-22	69.97	72.07	68.63	70.95	153998
2021-12-23	71.53	72.37	69.83	71.63	129505
2021-12-27	72.13	74.32	71.76	72.87	127637
2021-12-28	72.59	73.67	71.41	72.09	166878
2021-12-29	72.27	73.19	71.20	71.61	91098
2021-12-30	71.16	72.81	69.62	69.69	130079
2021-12-31	69.49	71.90	69.04	70.51	162948
2022-01-03	71.24	71.45	69.00	70.45	153847
2022-01-04	70.55	70.86	67.56	67.66	141528
2022-01-05	67.44	67.44	61.77	62.98	235991
2022-01-06	62.55	63.51	61.38	62.34	257129
2022-01-07	62.10	63.06	59.02	59.24	406651
2022-01-10	58.46	59.28	57.06	59.07	312393
2022-01-11	59.12	59.91	57.44	59.11	358566
2022-01-12	59.68	60.22	58.75	59.01	209644
2022-01-13	59.10	60.00	58.74	59.47	188378
2022-01-14	58.71	59.48	53.05	54.25	251331
2022-01-18	53.13	53.13	51.50	53.01	336287
2022-01-19	53.05	53.55	50.25	50.58	222756
2022-01-20	50.86	52.33	49.73	50.03	248932
2022-01-21	49.81	50.45	47.20	47.20	314612
2022-01-24	46.11	47.48	42.91	47.14	270165
2022-01-25	45.98	46.53	43.25	45.03	252985
2022-01-26	45.96	46.44	43.00	43.97	274302
2022-01-27	44.55	45.00	41.17	41.41	280342
2022-01-28	41.83	42.78	39.83	42.70	324301
2022-01-31	42.32	45.82	42.32	45.77	221367
2022-02-01	46.01	46.55	44.19	46.34	147532
2022-02-02	46.57	46.57	44.03	44.46	210483
2022-02-03	43.96	45.79	43.52	43.92	164713
2022-02-04	43.55	44.34	42.34	42.86	181298
2022-02-07	42.75	45.83	42.75	45.48	209991
2022-02-08	45.47	47.49	44.86	46.76	199697
2022-02-09	47.24	48.60	46.81	47.40	110390
2022-02-10	45.92	48.84	45.62	47.02	198212
2022-02-11	46.82	48.33	44.74	45.66	185534
2022-02-14	45.62	47.75	45.43	46.08	127650
2022-02-15	46.91	48.37	46.30	47.80	272125
2022-02-16	47.28	47.93	46.49	47.35	96849
2022-02-17	46.89	47.62	45.35	45.57	76665
2022-02-18	45.19	45.94	43.67	43.74	115754
2022-02-22	42.97	44.20	41.36	41.71	312743
2022-02-23	42.19	42.53	41.07	41.25	137682
2022-02-24	39.95	43.90	39.45	43.78	238312
2022-02-25	43.75	44.84	42.94	44.63	135849
2022-02-28	44.22	45.64	43.23	44.11	240822
2022-03-01	44.49	44.72	38.35	40.45	413232
2022-03-02	40.65	41.27	38.72	40.79	342631
2022-03-03	41.28	43.86	41.27	43.80	394475
2022-03-04	44.55	46.58	44.24	46.04	301543
2022-03-07	45.70	48.16	45.27	48.00	403831
2022-03-08	47.83	52.98	47.25	51.52	571853
2022-03-09	52.20	53.59	51.29	52.23	386177
2022-03-10	51.50	52.60	50.82	52.21	226135
2022-03-11	52.14	53.61	50.62	51.14	283310
2022-03-14	51.80	51.80	49.70	50.57	150083
2022-03-15	50.58	51.56	49.51	51.32	131547
2022-03-16	51.56	53.07	51.19	52.98	161984
2022-03-17	52.75	54.08	52.34	53.02	151321
2022-03-18	53.11	53.11	50.62	52.19	223501
2022-03-21	51.71	51.99	49.07	49.70	138191
2022-03-22	50.02	50.60	49.63	50.24	201136
2022-03-23	49.48	50.47	47.73	48.05	128650
2022-03-24	47.91	48.30	46.28	47.15	188350
2022-03-25	47.42	47.77	45.93	46.35	137525
2022-03-28	46.06	47.78	45.51	47.78	179052
2022-03-29	48.69	52.31	48.69	52.18	129537
2022-03-30	51.94	54.48	51.31	53.13	267014
2022-03-31	52.80	55.23	52.15	52.93	303589
2022-04-01	53.02	54.05	51.87	54.00	131872
2022-04-04	54.32	57.49	54.32	55.42	173882
2022-04-05	55.51	56.17	53.27	53.35	102700
2022-04-06	52.77	53.32	51.40	51.75	99847
2022-04-07	51.29	51.91	50.47	51.15	84994
2022-04-08	50.86	51.84	49.89	50.00	90331
2022-04-11	49.46	50.66	47.36	47.94	131162
2022-04-12	48.71	50.42	48.71	49.68	134269
2022-04-13	49.81	52.75	49.81	51.99	128959
2022-04-14	52.76	53.31	51.17	51.18	198817
2022-04-18	50.98	51.82	49.10	49.68	79548
2022-04-19	49.37	52.80	49.20	52.15	165118
2022-04-20	52.72	53.51	50.50	50.62	188186
2022-04-21	51.53	52.26	49.98	50.36	177534
2022-04-22	50.22	50.98	47.67	47.70	213258
2022-04-25	47.24	48.86	46.93	48.81	185006
2022-04-26	48.22	48.78	46.29	46.31	175699
2022-04-27	45.97	47.49	44.84	46.66	225420
2022-04-28	47.37	47.47	45.69	47.27	123925
2022-04-29	46.98	48.26	45.03	45.37	178355
2022-05-02	45.19	47.48	45.01	46.33	92423
2022-05-03	46.48	47.76	45.93	47.08	117676
2022-05-04	47.09	48.03	44.33	47.90	123983
2022-05-05	46.86	46.91	43.77	44.76	130959
2022-05-06	44.66	45.73	42.84	43.61	208347
2022-05-09	42.54	43.06	39.97	40.40	264199
2022-05-10	40.23	42.02	37.93	39.82	247063
2022-05-11	40.09	40.09	35.23	35.48	434754
2022-05-12	36.00	39.35	35.60	38.25	442847
2022-05-13	39.31	40.41	39.01	39.46	227556
2022-05-16	39.12	40.10	38.73	39.21	189778
2022-05-17	40.61	42.76	40.54	41.41	148549
2022-05-18	41.17	42.37	39.18	39.49	144336
2022-05-19	38.98	39.99	38.69	39.04	174227
2022-05-20	39.64	39.70	37.40	38.34	131309
2022-05-23	38.91	39.96	37.71	39.80	109457
2022-05-24	39.19	39.28	37.47	37.94	104128
2022-05-25	37.53	38.52	36.81	37.03	154199
2022-05-26	37.60	39.77	37.60	39.48	140452
2022-05-27	39.86	41.88	39.49	41.22	119714
2022-05-31	40.79	41.79	40.25	40.51	121368
2022-06-01	40.61	40.61	39.29	39.87	101583
2022-06-02	40.08	41.94	40.08	41.87	93979
2022-06-03	41.24	41.61	40.55	41.48	74341
2022-06-06	42.26	42.35	40.77	41.01	181569
2022-06-07	40.59	41.05	38.90	38.93	127959
2022-06-08	38.40	39.11	37.53	37.93	330501
2022-06-09	37.60	37.73	34.73	34.75	220531
2022-06-10	33.72	35.50	32.84	35.19	395806
2022-06-13	33.99	34.31	32.79	33.56	392178
2022-06-14	33.74	34.10	31.98	32.05	310771
2022-06-15	32.58	32.65	29.76	30.61	235939
2022-06-16	29.90	29.90	28.36	29.60	522515
2022-06-17	30.49	31.60	30.18	30.52	191428
2022-06-21	31.15	32.01	30.77	31.49	144249
2022-06-22	30.78	32.17	30.78	32.10	206635
2022-06-23	32.41	33.58	32.41	33.40	174014
2022-06-24	34.14	35.44	33.80	34.91	420829
2022-06-27	35.06	35.61	34.13	34.37	251799
2022-06-28	34.90	35.20	33.12	33.19	97801
2022-06-29	32.97	34.26	32.97	33.96	142124
2022-06-30	33.07	34.35	32.96	33.76	106949
2022-07-01	33.62	34.10	32.87	33.60	143779
2022-07-05	32.77	34.14	32.65	34.11	146860
2022-07-06	33.77	34.48	33.42	33.49	108986
2022-07-07	34.01	35.61	34.00	35.44	100708
2022-07-08	35.01	35.98	33.90	35.81	122666
2022-07-11	35.25	35.86	35.25	35.46	139032
2022-07-12	35.22	35.51	34.28	34.51	98163
2022-07-13	33.98	34.47	33.46	34.11	74206
2022-07-14	33.38	34.24	33.35	34.14	76477
2022-07-15	34.64	34.80	33.67	34.32	197902
2022-07-18	34.99	36.39	34.99	35.60	171687
2022-07-19	36.00	37.44	36.00	37.20	127406
2022-07-20	37.16	38.81	36.86	38.65	156126
2022-07-21	38.20	38.26	37.21	38.25	101585
2022-07-22	38.32	38.69	36.67	37.26	94583
2022-07-25	37.67	38.65	36.74	37.60	86457
2022-07-26	37.31	37.40	36.35	36.50	86409
2022-07-27	36.89	38.00	36.48	37.30	70432
2022-07-28	37.62	39.07	37.06	38.54	82431
2022-07-29	38.24	40.32	38.03	40.12	112812
2022-08-01	39.49	40.54	38.91	39.91	116610
2022-08-02	39.66	42.34	39.66	40.96	132908
2022-08-03	41.62	41.62	39.48	40.91	220390
2022-08-04	41.11	42.00	40.88	41.62	98075
2022-08-05	41.09	42.25	41.09	41.64	77663
2022-08-08	42.29	43.37	41.06	42.13	135211
2022-08-09	43.59	43.71	41.29	41.82	156363
2022-08-10	42.93	44.37	42.19	44.36	97997
2022-08-11	44.62	45.43	44.12	44.15	89775
2022-08-12	44.61	45.67	43.98	45.66	54280
2022-08-15	45.11	47.34	44.96	46.50	128585
2022-08-16	46.75	48.68	45.68	47.60	126434
2022-08-17	46.72	46.75	44.48	44.55	80566
2022-08-18	44.16	46.27	43.59	46.16	60823
2022-08-19	45.43	45.43	44.03	44.08	95172
2022-08-22	43.00	43.88	42.40	43.23	205271
2022-08-23	43.17	44.00	42.95	43.02	93470
2022-08-24	43.18	44.77	43.18	44.41	73361
2022-08-25	44.28	45.44	44.28	45.33	58080
2022-08-26	44.99	44.99	41.61	41.64	114440
2022-08-29	41.26	42.13	41.23	41.49	58858
2022-08-30	41.37	41.39	40.37	40.93	73825
2022-08-31	40.24	40.94	39.46	40.21	96017
2022-09-01	40.03	40.03	38.64	38.83	90790
2022-09-02	39.41	40.48	38.75	39.57	83105
2022-09-06	40.37	41.75	39.99	40.03	133758
2022-09-07	40.10	42.28	40.10	41.94	120085
2022-09-08	41.37	43.57	41.37	42.84	121482
2022-09-09	43.07	43.82	42.49	43.06	88001
2022-09-12	43.68	44.01	43.10	43.36	60944
2022-09-13	41.75	43.00	40.81	41.03	88843
2022-09-14	41.59	43.28	41.09	43.13	147142
2022-09-15	42.60	44.60	42.60	44.29	185715
2022-09-16	43.35	43.41	42.23	43.09	560774
2022-09-19	42.16	43.44	41.85	42.88	234278
2022-09-20	42.11	42.11	36.80	36.91	207769
2022-09-21	37.01	38.45	36.09	36.09	204847
2022-09-22	35.77	35.83	34.67	35.26	118729
2022-09-23	34.46	34.75	33.79	34.71	131159
2022-09-26	34.53	37.05	34.53	36.15	198954
2022-09-27	37.13	37.65	34.81	34.97	125225
2022-09-28	35.11	36.59	35.11	36.23	100736
2022-09-29	35.43	36.05	34.47	35.06	126031
2022-09-30	34.93	35.52	33.59	33.65	115602
2022-10-03	34.46	34.96	33.83	34.58	122462
2022-10-04	35.46	36.90	35.46	36.87	82581
2022-10-05	36.33	37.28	35.99	37.03	103557
2022-10-06	36.78	37.64	36.66	37.05	94425
2022-10-07	36.54	36.81	34.89	36.28	151396
2022-10-10	36.30	36.30	34.71	35.70	75398
2022-10-11	35.06	37.15	34.60	36.77	122009
2022-10-12	36.50	36.50	35.13	35.77	107735
2022-10-13	34.83	37.12	34.36	36.76	121951
2022-10-14	37.32	37.32	33.79	33.86	132756
2022-10-17	34.88	36.16	34.88	35.86	117532
2022-10-18	37.06	37.60	36.26	37.09	71001
2022-10-19	36.84	37.51	36.06	37.40	79266
2022-10-20	37.45	39.28	37.42	38.40	145317
2022-10-21	38.81	40.50	37.67	40.26	285021
2022-10-24	40.45	40.88	38.35	40.08	112501
2022-10-25	40.50	41.64	40.50	40.92	91474
2022-10-26	41.39	44.04	40.87	41.17	151176
2022-10-27	41.66	43.05	41.35	41.93	75038
2022-10-28	42.14	44.01	41.52	43.71	71346
2022-10-31	43.71	44.22	43.08	43.78	115330
2022-11-01	44.61	45.52	44.00	45.20	118107
2022-11-02	44.64	45.51	43.40	43.72	130224
2022-11-03	42.82	44.91	42.82	43.42	119643
2022-11-04	44.14	44.14	41.47	42.49	81335
2022-11-07	42.63	42.86	39.99	40.35	205812
2022-11-08	40.35	41.89	39.90	40.49	132822
2022-11-09	39.31	39.32	37.06	37.87	161083
2022-11-10	39.93	46.00	38.32	46.00	159690
2022-11-11	46.87	48.73	46.31	47.90	105586
2022-11-14	47.54	47.92	46.41	47.51	103580
2022-11-15	48.82	49.78	47.80	49.68	121028
2022-11-16	48.86	49.30	45.82	47.27	153387
2022-11-17	46.26	46.93	45.03	45.45	136680
2022-11-18	46.77	47.53	43.67	44.14	110895
2022-11-21	43.89	44.76	43.19	43.98	135583
2022-11-22	44.61	45.22	43.94	44.40	72371
2022-11-23	43.79	44.82	43.61	44.76	53891
2022-11-25	44.11	46.42	44.11	46.35	30423
2022-11-28	45.58	46.63	44.06	44.52	77261
2022-11-29	43.78	44.35	42.98	43.13	65754
2022-11-30	43.14	46.25	41.90	46.16	139402
2022-12-01	46.46	50.59	45.10	49.32	331208
2022-12-02	48.42	48.58	45.29	46.50	162557
2022-12-05	45.83	45.92	43.35	43.78	145179
2022-12-06	43.69	43.75	42.38	42.92	141339
2022-12-07	42.92	45.37	42.86	44.35	171652
2022-12-08	44.37	45.00	43.01	43.49	88094
2022-12-09	42.98	44.48	42.92	43.42	97443
2022-12-12	45.00	47.84	44.53	46.46	215748
2022-12-13	48.76	49.43	46.66	46.71	92679
2022-12-14	45.96	48.59	45.96	47.58	169477
2022-12-15	46.22	47.10	43.96	44.50	256532
2022-12-16	43.58	44.01	42.24	43.42	210782
2022-12-19	43.50	43.50	41.53	41.92	67186
2022-12-20	41.44	43.36	41.29	42.92	87578
2022-12-21	43.64	44.33	43.44	43.84	83499
2022-12-22	42.76	42.86	41.20	42.34	105124
2022-12-23	42.37	44.14	42.02	43.48	113057
2022-12-27	43.46	43.89	42.17	42.57	65242
2022-12-28	42.57	44.00	41.61	41.61	109938
2022-12-29	42.24	43.53	42.00	43.23	75221
2022-12-30	42.49	44.59	42.29	44.39	98066
2023-01-03	45.07	45.83	44.44	45.44	112428
2023-01-04	46.20	47.60	45.65	46.91	104039
2023-01-05	46.86	48.19	45.93	46.70	303158
2023-01-06	47.84	48.59	46.01	46.53	121003
2023-01-09	46.94	48.72	46.93	48.64	170707
2023-01-10	48.05	50.73	48.05	50.64	136734
2023-01-11	51.00	51.61	49.67	50.52	106606
2023-01-12	50.87	50.87	49.27	50.05	100432
2023-01-13	49.62	52.50	48.82	52.44	114713
2023-01-17	52.00	52.85	51.75	52.04	167466
2023-01-18	52.25	52.78	50.15	50.15	83554
2023-01-19	49.41	51.53	48.89	50.41	200447
2023-01-20	51.10	52.89	50.16	52.79	194357
2023-01-23	52.75	53.25	51.85	53.02	130623
2023-01-24	53.12	53.35	52.15	53.16	79472
2023-01-25	52.22	52.66	51.22	51.55	123861
2023-01-26	52.49	52.49	50.43	51.84	228202
2023-01-27	51.52	53.70	51.14	52.69	106165
2023-01-30	52.01	53.18	50.19	52.59	153949
2023-01-31	52.69	54.48	52.55	54.16	188122
2023-02-01	54.01	54.36	52.69	53.99	112550
2023-02-02	54.65	55.00	53.63	54.48	224303
2023-02-03	53.43	54.20	52.40	52.41	135150
2023-02-06	52.10	52.91	51.41	52.91	93539
2023-02-07	52.46	52.99	51.37	52.92	84335
2023-02-08	52.21	53.19	52.11	52.27	71737
2023-02-09	52.85	53.14	50.85	50.91	86617
2023-02-10	50.92	51.85	50.55	51.79	94209
2023-02-13	51.88	52.90	51.23	52.77	76219
2023-02-14	52.27	53.66	52.23	52.77	75092
2023-02-15	52.37	53.90	52.32	53.36	86783
2023-02-16	52.29	54.20	52.29	52.55	63548
2023-02-17	52.80	54.44	51.89	53.68	267082
2023-02-21	52.71	52.84	50.32	51.15	94233
2023-02-22	51.02	51.78	50.70	51.23	111517
2023-02-23	51.36	52.32	49.49	50.03	97152
2023-02-24	49.28	50.92	48.76	50.70	155065
2023-02-27	51.59	52.02	50.41	50.52	78452
2023-02-28	50.50	51.58	48.44	48.69	210329
2023-03-01	41.54	45.01	28.80	43.45	2209538
2023-03-02	40.25	41.61	35.06	36.05	1121421
2023-03-03	36.04	37.65	35.65	37.17	486271
2023-03-06	37.18	39.86	36.58	38.06	760510
2023-03-07	38.01	38.23	35.15	36.69	405675
2023-03-08	39.69	40.84	36.70	37.74	337281
2023-03-09	37.78	37.98	34.61	34.61	207848
2023-03-10	34.37	34.96	31.80	32.71	348075
2023-03-13	31.88	34.32	31.88	32.45	462100
2023-03-14	33.43	34.05	31.70	32.16	288286
2023-03-15	31.16	33.63	31.00	33.44	451603
2023-03-16	32.84	34.83	32.73	34.68	248908
2023-03-17	34.43	34.43	33.30	34.15	307391
2023-03-20	34.68	34.68	33.69	33.76	129153
2023-03-21	34.65	34.99	34.19	34.67	183009
2023-03-22	34.72	34.80	33.30	33.40	103187
2023-03-23	33.70	34.92	33.40	34.35	232183
2023-03-24	33.95	34.20	33.13	33.44	261839
2023-03-27	33.83	34.73	33.53	33.73	106938
2023-03-28	33.59	34.13	33.25	33.93	117468
2023-03-29	34.50	34.77	33.88	34.61	115508
2023-03-30	34.85	35.09	34.46	34.83	104577
2023-03-31	35.17	35.75	35.05	35.67	128255
2023-04-03	35.65	35.81	34.70	35.14	145280
2023-04-04	35.37	35.92	34.59	34.78	148671
2023-04-05	34.32	35.06	32.60	32.98	196820
2023-04-06	33.01	33.12	32.32	32.59	365803
2023-04-10	32.24	33.59	32.24	33.40	435481
2023-04-11	33.60	33.93	32.62	32.65	269347
2023-04-12	33.03	33.11	32.06	32.22	228252
2023-04-13	32.37	33.20	32.30	33.00	270208
2023-04-14	32.93	33.24	31.80	32.00	190048
2023-04-17	32.34	33.31	31.92	33.24	275637
2023-04-18	33.44	33.58	30.38	30.58	196034
2023-04-19	30.20	31.21	29.42	31.06	315156
2023-04-20	30.95	31.74	30.95	31.11	199003
2023-04-21	31.04	31.30	30.59	30.87	510107
2023-04-24	30.84	31.25	30.12	30.26	122526
2023-04-25	29.85	29.85	28.64	29.21	137182
2023-04-26	29.11	29.61	28.96	29.58	132104
2023-04-27	29.75	30.60	29.47	30.00	228209
2023-04-28	29.93	30.83	29.93	30.46	173993
2023-05-01	30.40	30.72	29.94	30.03	202142
2023-05-02	29.85	30.09	28.78	28.87	127392
2023-05-03	29.08	30.25	29.08	29.74	106198
2023-05-04	29.44	29.74	29.08	29.38	138714
2023-05-05	30.00	30.78	29.68	30.65	129058
2023-05-08	30.84	31.00	29.65	30.33	112090
2023-05-09	30.01	31.16	29.21	30.68	163736
2023-05-10	32.88	35.22	32.40	35.01	263548
2023-05-11	34.71	36.16	34.35	35.84	198137
2023-05-12	36.05	36.15	34.64	35.31	187337
2023-05-15	35.38	37.20	35.38	36.54	189184
2023-05-16	36.25	36.97	36.09	36.88	138539
2023-05-17	37.31	39.24	37.31	38.85	219152
2023-05-18	38.71	39.37	37.59	37.69	239552
2023-05-19	38.39	39.86	36.53	36.78	258465
2023-05-22	36.96	37.91	36.42	37.32	285807
2023-05-23	37.26	37.77	36.15	36.31	157588
2023-05-24	36.04	36.60	35.74	36.56	121005
2023-05-25	36.65	36.89	35.06	35.86	226867
2023-05-26	35.89	36.60	35.72	35.84	144599
2023-05-30	36.08	36.51	35.31	35.72	108790
2023-05-31	35.44	35.79	34.74	35.09	305508
2023-06-01	35.21	36.76	35.02	36.13	208664
2023-06-02	37.03	37.85	36.31	36.46	566580
2023-06-05	36.47	39.71	36.65	36.46	365762
2023-06-06	39.37	41.08	39.01	40.29	278032
2023-06-07	40.59	43.14	40.36	42.76	416425
2023-06-08	42.48	42.97	41.40	42.97	163879
2023-06-09	42.66	43.23	41.95	42.92	167262
2023-06-12	42.90	43.99	42.12	42.29	268086
2023-06-13	42.50	43.88	42.50	43.56	157113
2023-06-14	43.59	43.96	42.81	43.43	118083
2023-06-15	42.71	43.52	42.49	42.93	139348
2023-06-16	43.52	43.71	41.47	41.99	489385
2023-06-20	41.55	42.60	41.45	41.74	160451
2023-06-21	41.50	42.41	40.88	42.35	118260
2023-06-22	41.98	42.18	41.03	41.69	133093
2023-06-23	40.78	41.33	39.68	40.03	392139
2023-06-26	39.62	40.69	39.62	39.93	124233
2023-06-27	40.09	42.42	40.09	41.66	132176
2023-06-28	41.80	42.15	40.89	41.54	141676
2023-06-29	41.62	42.48	41.27	41.71	117691
2023-06-30	42.06	42.58	41.79	42.12	138286
2023-07-03	41.94	43.27	41.94	43.15	81774
2023-07-05	42.98	44.14	42.52	43.08	231377
2023-07-06	42.47	42.47	41.43	42.04	131022
2023-07-07	42.17	43.62	42.17	42.86	86071
2023-07-10	42.65	45.41	41.88	45.21	176928
2023-07-11	45.41	45.50	44.26	44.42	156667
2023-07-12	45.50	45.50	42.95	44.07	142700
2023-07-13	44.28	45.37	43.83	45.02	91123
2023-07-14	44.80	45.00	44.01	44.54	97072
2023-07-17	44.32	45.79	43.95	45.09	191127
2023-07-18	45.15	45.69	44.95	45.36	123801
2023-07-19	45.60	45.96	44.03	44.32	93871
2023-07-20	44.32	44.32	43.06	43.13	107893
2023-07-21	43.40	43.47	42.36	42.59	384739
2023-07-24	42.57	43.47	41.91	42.57	125165
2023-07-25	42.18	43.02	41.95	42.05	125290
2023-07-26	41.77	42.12	40.34	40.59	170959
2023-07-27	41.22	41.31	39.46	39.57	213178
2023-07-28	40.20	40.85	40.02	40.10	89329
2023-07-31	40.19	40.97	39.84	40.47	224980
2023-08-01	40.18	40.50	37.74	37.84	233037
2023-08-02	37.17	37.69	36.44	37.26	147313
2023-08-03	37.06	37.54	36.72	37.03	129929
2023-08-04	37.22	37.75	36.48	37.07	95089
2023-08-07	37.26	37.64	36.18	37.62	147671
2023-08-08	37.37	38.57	36.53	38.09	175132
2023-08-09	40.27	43.05	39.87	41.52	416279
2023-08-10	41.52	41.71	36.54	36.63	256736
2023-08-11	36.38	39.22	36.38	39.07	293512
2023-08-14	38.85	39.36	38.12	39.15	174086
2023-08-15	38.78	39.68	38.52	39.55	167565
2023-08-16	39.42	41.10	39.42	40.47	199525
2023-08-17	40.51	40.51	39.48	39.55	118039
2023-08-18	39.13	39.89	39.13	39.50	214795
2023-08-21	39.51	40.67	39.16	39.74	174398
2023-08-22	39.99	40.59	38.06	38.51	327845
2023-08-23	38.65	40.64	38.32	39.16	133277
2023-08-24	38.97	39.36	37.90	37.91	79220
2023-08-25	38.05	38.44	37.31	38.43	129049
2023-08-28	38.52	39.39	36.88	37.08	189567
2023-08-29	37.12	37.90	37.04	37.59	122423
2023-08-30	37.53	38.50	37.53	38.25	92560
2023-08-31	38.21	38.57	37.36	38.44	168038
2023-09-01	38.76	39.48	38.43	38.85	89690
2023-09-05	38.55	39.28	37.84	38.18	105982
2023-09-06	38.29	38.50	37.14	37.29	76863
2023-09-07	37.07	37.07	35.25	35.37	205170
2023-09-08	35.32	35.87	33.85	33.85	444587
2023-09-11	34.12	34.20	32.72	33.22	366071
2023-09-12	33.30	33.52	32.01	32.04	336009
2023-09-13	32.25	33.12	31.61	32.09	225105
2023-09-14	33.09	35.41	33.09	34.32	275044
2023-09-15	34.17	34.51	32.36	32.86	805452
2023-09-18	32.89	33.16	32.02	32.09	180427
2023-09-19	32.17	32.44	31.20	31.39	147989
2023-09-20	31.52	31.81	29.96	30.00	132736
2023-09-21	29.72	30.45	29.49	30.01	385735
2023-09-22	30.24	30.57	29.36	30.00	302172
2023-09-25	29.92	30.56	29.92	30.20	198848
2023-09-26	29.92	30.42	29.13	29.27	147013
2023-09-27	29.59	29.73	28.61	29.12	150065
2023-09-28	28.84	29.50	28.84	29.21	155584
2023-09-29	29.52	29.74	29.03	29.26	193917
2023-10-02	28.99	29.13	28.19	28.38	181131
2023-10-03	28.19	28.43	27.01	27.23	269946
2023-10-04	27.30	27.92	27.04	27.71	219487
2023-10-05	27.56	27.86	26.64	27.40	201152
2023-10-06	27.21	27.72	26.77	27.54	162302
2023-10-09	27.15	28.03	27.15	27.76	120719
2023-10-10	27.77	29.04	27.77	28.36	138075
2023-10-11	28.48	28.53	27.89	28.01	88054
2023-10-12	28.06	28.06	25.74	26.00	126523
2023-10-13	25.93	26.16	24.35	24.97	133036
2023-10-16	25.42	26.79	25.42	26.79	264892
2023-10-17	26.48	28.42	26.48	27.75	246025
2023-10-18	27.35	28.41	27.17	27.95	225431
2023-10-19	27.74	27.95	26.61	26.72	195276
2023-10-20	26.77	26.77	25.25	26.18	492917
2023-10-23	25.98	26.78	25.89	26.26	230326
2023-10-24	26.49	26.57	24.56	25.20	146265
2023-10-25	24.97	24.99	23.48	23.74	198463
2023-10-26	23.83	24.11	23.17	23.39	140812
2023-10-27	23.53	23.53	21.96	22.27	240270
2023-10-30	22.87	22.87	22.16	22.55	165427
2023-10-31	22.43	23.49	22.20	23.12	158303
2023-11-01	22.99	23.17	22.23	23.11	186392
2023-11-02	23.75	24.36	23.59	24.32	150501
2023-11-03	25.15	25.64	25.00	25.39	115166
2023-11-06	25.24	25.24	24.44	24.63	280839
2023-11-07	24.62	25.07	24.36	24.97	200345
2023-11-08	24.97	27.30	24.19	25.80	391524
2023-11-09	27.24	27.99	26.11	26.12	300385
2023-11-10	26.00	26.00	24.89	25.77	182811
2023-11-13	25.11	26.33	25.07	25.60	162691
2023-11-14	27.09	29.86	26.78	29.83	227502
2023-11-15	29.74	31.06	29.16	29.40	222618
2023-11-16	29.11	29.63	28.88	29.25	165036
2023-11-17	29.58	31.48	29.05	31.26	434051
2023-11-20	31.32	32.99	30.95	32.05	285963
2023-11-21	31.76	32.23	31.10	31.13	174498
2023-11-22	31.51	32.18	31.26	31.73	114315
2023-11-24	31.55	32.18	31.44	31.63	85570
2023-11-27	31.57	32.73	31.18	32.39	152126
2023-11-28	31.98	31.98	30.58	31.26	140681
2023-11-29	31.49	31.91	30.46	30.95	168168
2023-11-30	31.21	31.57	30.45	31.27	286574
2023-12-01	31.10	32.67	30.99	32.10	124611
2023-12-04	32.03	32.88	32.00	32.19	163718
2023-12-05	31.97	32.05	30.90	31.04	161296
2023-12-06	31.46	31.78	30.96	31.28	172133
2023-12-07	31.44	32.01	30.98	31.61	116608
2023-12-08	31.41	32.26	31.41	31.79	98174
2023-12-11	31.66	32.53	31.49	31.88	216207
2023-12-12	31.77	31.77	29.70	29.90	200275
2023-12-13	29.84	32.04	28.92	32.03	598083
2023-12-14	33.08	33.95	31.89	33.00	293535
2023-12-15	33.24	33.85	32.12	32.25	302884
2023-12-18	32.43	32.49	30.42	30.55	213206
2023-12-19	31.09	31.41	30.38	31.17	215237
2023-12-20	31.14	33.49	30.77	30.96	273761
2023-12-21	31.47	32.57	31.20	31.59	145991
2023-12-22	31.66	32.83	31.20	31.84	207644
2023-12-26	32.13	32.94	31.92	32.62	205491
2023-12-27	32.82	33.17	32.17	32.41	136494
2023-12-28	32.24	32.87	32.14	32.87	142140
2023-12-29	32.77	33.30	31.68	32.13	210208
2024-01-02	31.76	32.75	31.49	31.94	188839
2024-01-03	31.62	31.62	30.22	30.25	152713
2024-01-04	30.39	30.39	29.35	29.46	155063
2024-01-05	29.14	29.71	28.51	28.64	303628
2024-01-08	28.64	29.14	28.54	28.64	120203
2024-01-09	28.45	28.95	28.03	28.45	172363
2024-01-10	28.39	29.78	28.14	29.10	352882
2024-01-11	28.80	28.98	27.41	28.24	167873
2024-01-12	28.66	29.24	27.89	27.97	111617
2024-01-16	27.59	27.90	27.31	27.79	236810
2024-01-17	27.10	27.66	26.56	26.65	269355
2024-01-18	26.88	27.58	25.98	27.48	227875
2024-01-19	27.71	28.34	27.14	28.26	498968
2024-01-22	28.80	30.94	28.80	30.88	252276
2024-01-23	31.53	31.53	30.06	30.58	192065
2024-01-24	31.22	31.65	30.21	30.22	154832
2024-01-25	30.91	31.25	30.25	30.75	115187
2024-01-26	31.15	31.64	30.15	30.50	111069
2024-01-29	30.49	32.00	30.10	31.89	156859
2024-01-30	31.58	31.92	30.66	30.83	68701
2024-01-31	30.71	30.85	29.20	29.21	171145
2024-02-01	29.56	31.26	29.56	31.25	147823
2024-02-02	30.91	31.61	30.75	31.25	130743
2024-02-05	30.66	31.57	29.92	31.16	206112
2024-02-06	31.12	32.56	30.94	32.08	112354
2024-02-07	32.13	32.25	31.22	31.59	135445
2024-02-08	31.59	33.27	31.45	32.93	178998
2024-02-09	33.06	33.93	32.95	33.53	129577
2024-02-12	33.65	35.50	33.65	35.08	211817
2024-02-13	33.07	33.40	31.41	31.98	187852
2024-02-14	32.76	33.42	32.23	33.01	98161
2024-02-15	33.41	34.41	33.26	34.40	119341
2024-02-16	33.90	34.69	33.53	33.68	106749
2024-02-20	32.97	33.74	32.80	33.08	123328
2024-02-21	32.96	33.17	32.51	32.91	130428
2024-02-22	32.95	33.09	32.20	32.31	96675
2024-02-23	32.30	33.21	31.75	32.29	113804
2024-02-26	32.09	33.18	31.78	32.44	91202
2024-02-27	32.83	33.33	32.73	33.05	121282
2024-02-28	32.54	33.46	32.54	33.01	126639
2024-02-29	37.75	42.15	36.53	41.38	637276
2024-03-01	42.44	42.72	37.55	38.02	341252
2024-03-04	38.45	38.61	37.80	37.82	216139
2024-03-05	37.30	37.64	36.08	36.10	140179
2024-03-06	36.60	37.03	36.01	36.09	153199
2024-03-07	36.61	37.41	36.61	37.03	189048
2024-03-08	37.72	38.09	36.98	37.47	150984
2024-03-11	37.99	41.77	37.80	41.33	433062
2024-03-12	41.08	41.32	39.70	40.46	393797
2024-03-13	40.15	40.50	38.91	39.63	209759
2024-03-14	39.20	39.48	37.72	38.48	257358
2024-03-15	38.11	38.48	37.45	37.60	828052
2024-03-18	37.54	37.54	36.30	36.47	209501
2024-03-19	36.21	38.29	36.20	38.21	223566
2024-03-20	37.82	39.48	37.57	38.96	166353
2024-03-21	39.76	40.00	38.95	39.42	197781
2024-03-22	39.39	39.39	38.11	38.11	120882
2024-03-25	38.11	39.03	37.57	37.70	138464
2024-03-26	38.01	38.12	37.08	37.14	143248
2024-03-27	37.60	38.61	37.60	38.37	250027
2024-03-28	38.46	39.61	38.40	39.17	214146
2024-04-01	39.26	39.40	38.57	39.40	178600
2024-04-02	39.86	45.16	38.71	43.97	570654
2024-04-03	44.27	44.68	43.35	43.96	234101
2024-04-04	44.71	45.00	43.71	43.89	266866
2024-04-05	43.66	45.04	43.46	44.36	156944
2024-04-08	44.68	45.54	44.13	45.27	165368
2024-04-09	45.28	45.28	44.01	45.14	131117
2024-04-10	43.48	44.97	43.48	44.64	262153
2024-04-11	44.64	45.31	43.32	45.11	183827
2024-04-12	44.88	45.65	44.51	44.66	208778
2024-04-15	44.60	45.02	42.47	42.65	198602
2024-04-16	42.35	42.64	41.56	41.95	83660
2024-04-17	40.44	40.55	35.60	37.15	726320
2024-04-18	39.05	42.16	38.00	41.92	2024060
2024-04-19	41.70	42.20	39.44	40.20	553227
2024-04-22	40.33	40.67	38.64	39.04	384455
2024-04-23	39.00	41.64	39.00	41.30	236468
2024-04-24	41.10	42.08	40.65	41.39	210256
2024-04-25	40.58	41.39	40.00	41.16	202601
2024-04-26	41.61	43.60	40.84	43.11	352018
2024-04-29	43.27	43.59	42.59	43.26	274661
2024-04-30	42.86	43.72	42.57	43.42	278726
2024-05-01	43.34	43.91	42.44	43.10	341093
2024-05-02	43.98	44.45	42.70	44.27	283525
2024-05-03	45.00	45.67	43.93	44.51	459784
2024-05-06	44.88	47.16	44.66	47.15	428380
2024-05-07	47.15	47.94	46.84	47.57	389740
2024-05-08	43.37	46.59	40.48	43.27	797549
2024-05-09	43.24	43.60	42.17	43.07	405274
2024-05-10	42.75	43.94	41.99	43.89	339608
2024-05-13	44.10	44.45	42.93	44.07	363772
2024-05-14	45.21	46.76	44.07	46.65	260888
2024-05-15	47.39	49.15	47.12	47.46	283427
2024-05-16	47.41	48.60	47.01	47.54	234387
2024-05-17	47.50	48.13	47.08	47.99	135958
2024-05-20	47.96	49.46	47.80	49.01	182003
2024-05-21	48.70	49.97	48.30	49.82	205003
2024-05-22	49.80	49.91	47.03	47.51	233697
2024-05-23	47.80	47.80	45.85	47.15	268012
2024-05-24	47.72	48.59	47.18	48.56	126567
2024-05-28	49.08	49.17	46.25	47.43	239960
2024-05-29	46.63	46.95	45.40	46.42	346587
2024-05-30	47.19	47.50	45.74	46.12	361070
2024-05-31	46.35	47.27	45.50	47.01	275326
2024-06-03	47.57	48.33	46.22	46.64	154756
2024-06-04	46.35	46.38	43.81	43.97	166476
2024-06-05	44.57	47.24	44.48	47.15	223070
2024-06-06	46.97	47.28	44.75	44.80	159731
2024-06-07	44.21	44.85	43.75	43.89	172404
2024-06-10	43.42	45.48	43.07	44.69	195507
2024-06-11	44.05	44.78	43.84	44.71	141519
2024-06-12	46.54	48.45	46.20	47.01	195220
2024-06-13	47.00	47.80	46.32	47.37	162438
2024-06-14	46.67	48.29	46.57	47.95	305457
2024-06-17	47.39	47.99	46.01	46.24	214817
2024-06-18	46.31	49.12	45.86	48.84	245955
2024-06-20	48.62	49.66	47.30	47.35	193559
2024-06-21	47.05	47.05	45.65	46.33	490548
2024-06-24	46.15	46.89	45.50	46.11	214157
2024-06-25	45.86	46.75	45.62	46.66	178616
2024-06-26	46.47	48.11	46.11	47.87	279159
2024-06-27	48.02	49.24	45.31	46.02	441748
2024-06-28	46.35	46.43	44.39	44.56	875304
2024-07-01	44.70	45.13	42.01	42.29	334994
2024-07-02	42.19	42.38	40.28	40.69	293775
2024-07-03	40.82	41.35	39.95	40.14	358860
2024-07-05	40.10	40.77	39.75	40.29	285182
2024-07-08	40.76	41.00	38.93	39.08	253400
2024-07-09	39.25	39.25	37.71	37.96	359475
2024-07-10	38.22	38.81	36.87	36.99	434193
2024-07-11	38.10	38.99	36.80	38.79	563991
2024-07-12	39.55	39.55	37.40	37.46	316609
2024-07-15	38.00	39.99	37.33	38.34	358569
2024-07-16	38.55	39.53	37.73	39.52	506785
2024-07-17	38.93	40.72	38.67	39.14	405116
2024-07-18	38.59	40.84	37.19	37.22	256456
2024-07-19	37.09	37.11	33.82	33.95	794487
2024-07-22	34.29	35.30	33.27	33.43	668821
2024-07-23	33.43	34.09	30.82	31.09	1711391
2024-07-24	31.00	31.64	29.77	30.55	781589
2024-07-25	30.43	31.31	29.14	31.02	1122871
2024-07-26	31.57	32.25	30.84	31.67	478810
2024-07-29	31.78	32.03	30.49	30.78	432217
2024-07-30	30.96	31.40	29.58	30.56	370331
2024-07-31	31.16	32.90	30.39	31.89	525306
2024-08-01	31.64	31.75	29.75	30.43	374902
2024-08-02	28.87	29.85	28.38	29.15	460997
2024-08-05	27.07	27.75	26.50	26.98	361593
2024-08-06	27.00	29.82	26.97	29.27	636535
2024-08-07	30.08	31.87	27.76	29.32	913213
2024-08-08	29.68	32.29	28.91	31.78	667145
2024-08-09	31.75	33.21	31.09	32.46	497474
2024-08-12	32.23	33.25	31.75	32.36	385515
2024-08-13	32.55	32.96	31.72	32.45	320168
2024-08-14	34.00	34.30	32.08	32.47	418639
2024-08-15	33.32	33.71	32.35	32.48	248213
2024-08-16	32.25	33.04	32.00	32.97	243125
2024-08-19	32.93	33.39	32.37	33.20	255707
2024-08-20	33.15	33.37	32.13	33.09	278744
2024-08-21	33.34	34.12	32.95	34.09	225598
2024-08-22	34.17	34.26	31.76	31.91	372020
2024-08-23	32.17	33.11	32.08	32.32	323120
2024-08-26	32.58	34.56	32.15	34.36	408773
2024-08-27	34.11	34.11	32.61	32.69	214129
2024-08-28	32.46	32.88	31.39	32.14	203141
2024-08-29	32.56	32.90	31.74	32.53	215556
2024-08-30	32.94	34.09	32.36	32.90	207084
2024-09-03	31.99	32.75	30.68	31.59	240931
2024-09-04	31.48	33.04	31.07	32.50	214363
2024-09-05	32.52	32.69	30.39	30.81	337500
2024-09-06	30.91	31.09	28.84	28.96	483966
2024-09-09	29.18	29.64	27.05	27.27	610574
2024-09-10	27.55	28.28	26.48	27.05	815836
2024-09-11	26.81	27.75	26.00	27.46	432104
2024-09-12	27.36	28.61	27.36	28.00	550053
2024-09-13	28.43	29.85	28.06	29.16	594764
2024-09-16	29.66	29.99	28.15	28.82	635454
2024-09-17	29.25	30.00	28.61	29.76	373943
2024-09-18	29.74	30.21	28.75	29.11	262485
2024-09-19	30.02	30.09	29.15	29.57	478365
2024-09-20	29.16	29.46	28.52	28.82	1164683
2024-09-23	28.96	29.01	27.77	28.77	495519
2024-09-24	29.04	29.50	27.82	27.96	705622
2024-09-25	27.92	28.42	26.61	28.04	726028
2024-09-26	28.68	28.83	27.40	27.53	404570
2024-09-27	27.95	28.55	27.27	27.29	487411
2024-09-30	27.00	27.20	24.85	26.30	2365690
2024-10-01	26.21	26.25	22.96	22.99	1323110
2024-10-02	22.87	22.94	21.17	21.72	1496744
2024-10-03	21.51	22.21	21.33	21.63	684270
2024-10-04	22.07	22.92	21.85	22.55	824248
2024-10-07	22.29	22.40	21.12	21.13	829682
2024-10-08	21.05	21.09	20.13	20.95	513383
2024-10-09	20.86	21.04	19.86	20.35	497462
2024-10-10	20.08	20.41	19.59	20.35	540002
2024-10-11	20.28	22.41	20.28	22.33	737020
2024-10-14	22.43	23.63	22.13	23.48	632388
2024-10-15	23.46	28.08	22.97	26.89	1469367
2024-10-16	27.32	28.22	25.85	26.53	1117511
2024-10-17	26.80	26.86	25.69	26.45	514999
2024-10-18	26.86	28.04	26.63	27.54	764824
2024-10-21	27.33	27.89	26.82	27.58	394121
2024-10-22	27.43	27.71	26.57	27.14	414347
2024-10-23	27.14	27.47	26.36	26.95	314350
2024-10-24	27.22	27.50	26.01	26.65	341637
2024-10-25	26.91	27.35	26.49	26.53	276709
2024-10-28	26.93	27.54	26.80	26.92	238770
2024-10-29	26.86	27.55	26.41	27.00	309658
2024-10-30	27.10	28.27	26.92	27.65	327293
2024-10-31	27.52	27.82	26.27	26.37	608946
2024-11-01	26.27	26.46	25.16	25.71	446207
2024-11-04	25.62	26.25	25.13	26.21	449188
2024-11-05	26.10	26.97	25.78	26.70	383257
2024-11-06	27.45	28.05	23.73	24.39	1503220
2024-11-07	24.40	26.42	23.47	23.67	787216
2024-11-08	22.86	22.86	19.82	20.51	1125158
2024-11-11	20.77	22.28	20.45	21.76	606521
2024-11-12	21.73	22.73	21.26	21.96	845993
2024-11-13	22.15	23.11	21.69	22.00	657218
2024-11-14	21.95	22.18	20.23	20.30	640589
2024-11-15	20.38	20.49	18.57	18.88	922164
2024-11-18	18.82	19.29	17.63	17.79	1009524
2024-11-19	17.44	17.84	16.26	16.46	817966
2024-11-20	16.45	18.03	16.06	17.94	1491584
2024-11-21	18.03	20.22	17.76	18.82	1261913
2024-11-22	18.78	18.95	17.77	17.89	585323
2024-11-25	18.26	19.99	18.15	19.25	881622
2024-11-26	19.10	19.10	17.97	18.14	478036
2024-11-27	18.39	19.50	18.11	18.72	359245
2024-11-29	18.78	19.27	18.74	18.82	197351
2024-12-02	18.69	18.79	17.82	17.97	492647
2024-12-03	17.75	18.73	17.09	18.70	929135
2024-12-04	18.86	19.70	18.06	18.28	674685
2024-12-05	18.26	18.27	16.59	16.60	539504
2024-12-06	16.86	17.49	16.62	16.96	655090
2024-12-09	17.14	17.47	16.57	17.19	547253
2024-12-10	17.20	17.20	16.31	16.47	671140
2024-12-11	16.58	16.66	15.21	15.62	727660
2024-12-12	15.57	16.66	15.57	16.13	759708
2024-12-13	16.00	16.68	15.95	16.54	734308
2024-12-16	16.53	18.33	16.21	18.07	961344
2024-12-17	17.94	18.27	17.20	17.51	950061
2024-12-18	17.64	18.52	16.57	16.72	811236
2024-12-19	17.08	17.40	16.05	16.36	845649
2024-12-20	15.89	17.36	15.89	17.03	728350
2024-12-23	16.86	16.94	16.07	16.50	554315
2024-12-24	16.63	17.28	16.11	17.25	198098
2024-12-26	16.92	17.82	16.90	17.65	345321
2024-12-27	17.59	17.84	16.79	17.45	499669
2024-12-30	17.29	19.25	16.82	19.00	830636
2024-12-31	19.18	19.35	17.78	18.55	607928
2025-01-02	19.16	19.99	18.52	18.73	510450
2025-01-03	18.72	19.77	18.51	19.20	479604
2025-01-06	19.21	20.60	19.13	20.35	671819
2025-01-07	20.50	21.07	20.08	20.71	916334
2025-01-08	20.52	22.29	20.20	20.80	655030
2025-01-10	20.92	22.50	20.92	21.56	1038672
2025-01-13	21.05	21.79	20.45	21.76	767464
2025-01-14	21.73	21.77	20.47	21.10	403378
2025-01-15	21.81	22.92	21.31	22.62	477608
2025-01-16	22.55	23.25	22.01	22.27	430840
2025-01-17	22.60	23.11	22.19	22.63	320013
2025-01-21	22.64	24.79	22.50	24.01	685290
2025-01-22	23.93	24.42	23.32	23.51	382076
2025-01-23	23.36	23.79	21.55	22.50	491661
2025-01-24	22.68	23.76	22.47	23.52	523390
2025-01-27	23.31	23.31	20.55	21.73	631879
2025-01-28	22.01	22.80	21.07	21.53	283532
2025-01-29	21.64	22.01	20.63	20.89	380674
2025-01-30	21.24	21.36	20.63	20.99	371268
2025-01-31	21.14	21.68	20.63	20.82	391966
2025-02-03	20.40	21.07	19.83	19.84	357050
2025-02-04	19.75	20.02	19.34	19.88	433143
2025-02-05	20.07	20.76	19.78	20.46	436148
2025-02-06	20.63	22.13	20.31	20.97	504428
2025-02-07	20.93	21.39	20.38	21.14	323787
2025-02-10	21.28	21.42	20.73	21.09	317466
2025-02-11	20.79	20.85	18.85	19.03	315772
2025-02-12	18.67	19.20	18.35	18.59	294724
2025-02-13	18.78	18.97	18.18	18.25	392568
2025-02-14	18.51	19.02	18.22	18.84	301542
2025-02-18	18.86	19.10	17.93	18.17	466718
2025-02-19	18.01	18.50	17.44	18.25	417022
2025-02-20	18.32	18.62	17.92	18.05	413860
2025-02-21	18.42	18.90	17.59	17.74	284280
2025-02-24	17.87	18.17	17.47	17.90	260586
2025-02-25	17.85	18.16	17.31	17.35	343907
2025-02-26	17.47	18.43	17.15	17.44	438458
2025-02-27	18.92	23.58	18.84	23.13	1053361
2025-02-28	22.70	22.92	18.95	19.43	786064
2025-03-03	19.65	20.71	19.28	19.87	622260
2025-03-04	19.43	19.94	17.92	18.65	690123
2025-03-05	18.80	19.98	18.64	19.90	412130
2025-03-06	0.00	0.00	0.00	17.95	472356
2025-03-07	17.76	18.03	16.50	17.25	594926
2025-03-10	17.27	17.86	16.29	16.54	756042
2025-03-11	16.75	17.84	16.15	17.59	785536
2025-03-12	17.94	18.38	17.54	17.56	328972
2025-03-13	17.27	17.51	16.02	16.87	435264
2025-03-14	17.07	17.47	16.74	16.89	422895
2025-03-17	16.16	17.56	15.87	16.47	711281
2025-03-18	16.29	16.36	15.37	15.76	494411
2025-03-19	15.68	15.89	14.90	15.39	605439
2025-03-20	15.18	15.26	14.56	14.87	501516
2025-03-21	14.51	15.04	14.28	14.63	1820498
2025-03-24	14.80	15.85	14.78	15.39	434263
2025-03-25	15.39	15.61	14.91	15.38	654149
2025-03-26	15.44	15.62	14.72	15.16	306018
2025-03-27	15.08	15.79	14.51	14.82	367507
2025-03-28	14.77	15.05	14.34	14.41	352794
2025-03-31	13.99	14.68	13.79	14.26	559840
2025-04-01	14.25	14.47	13.40	13.61	342260
2025-04-02	13.32	13.85	13.32	13.60	864202
2025-04-03	12.81	13.08	12.15	12.20	480606
2025-04-04	11.78	12.81	11.39	11.85	1077314
2025-04-07	11.14	12.39	10.88	11.68	977397
2025-04-08	12.11	12.25	10.58	10.74	899868
2025-04-09	10.59	12.91	10.51	12.73	1109979
2025-04-10	12.78	13.21	12.26	12.78	698398
2025-04-11	12.77	13.51	12.51	13.50	583413
2025-04-14	13.77	14.17	13.20	14.15	567202
2025-04-15	14.09	14.29	13.69	14.19	455528
2025-04-16	14.13	14.78	13.98	14.26	595344
2025-04-17	14.17	14.82	14.08	14.59	357508
2025-04-21	14.51	14.54	13.75	14.09	352003
2025-04-22	14.26	14.74	13.87	14.44	488603
2025-04-23	15.00	15.17	14.33	14.51	378189
2025-04-24	14.84	15.21	14.16	15.16	340092
2025-04-25	15.10	15.28	14.71	15.24	279909
2025-04-28	15.27	15.51	15.00	15.21	247656
2025-04-29	15.17	15.52	14.91	15.29	283491
2025-04-30	14.90	14.90	14.39	14.63	292278
2025-05-01	14.83	15.04	14.40	14.78	418768
2025-05-02	15.11	16.01	15.01	15.47	296787
2025-05-05	15.31	15.63	15.13	15.18	299425
2025-05-06	14.96	15.39	14.87	15.26	219273
2025-05-07	15.58	15.58	14.92	15.05	309138
2025-05-08	19.47	22.61	16.99	17.70	1171279
2025-05-09	17.98	18.42	16.75	17.57	571977
2025-05-12	18.82	19.44	18.17	19.33	742864
2025-05-13	19.35	19.35	18.42	18.60	452213
2025-05-14	18.52	19.18	18.44	18.93	398161
2025-05-15	19.05	19.80	19.05	19.26	385916
2025-05-16	19.59	19.80	18.80	19.36	723800
2025-05-19	19.00	19.66	19.00	19.61	255243
2025-05-20	19.61	20.08	19.58	19.70	301218
2025-05-21	19.29	20.00	19.04	19.50	357601
2025-05-22	19.34	19.83	19.13	19.72	285858
2025-05-23	19.14	19.68	19.10	19.25	337089
2025-05-27	19.58	20.48	19.45	20.44	737840
2025-05-28	20.53	20.65	20.08	20.34	396219
2025-05-29	20.64	20.78	19.59	19.76	288892
2025-05-30	19.59	19.83	19.43	19.53	283583
2025-06-02	19.46	20.24	19.38	20.24	255576
2025-06-03	20.33	21.06	20.07	20.78	258444
2025-06-04	20.78	20.98	20.46	20.47	212542
2025-06-05	20.52	21.02	20.26	20.91	315979
2025-06-06	21.21	21.86	21.21	21.41	450884
2025-06-09	21.65	22.38	21.48	22.12	324279
2025-06-10	22.23	23.23	22.23	22.70	428247
2025-06-11	22.89	23.68	22.12	22.33	556859
2025-06-12	22.14	23.59	21.96	23.44	330057
2025-06-13	22.60	23.65	22.60	22.96	443072
2025-06-16	23.28	24.00	22.88	23.62	351811
2025-06-17	23.37	23.85	23.13	23.24	418565
2025-06-18	23.29	23.50	22.24	22.37	397043
2025-06-20	22.51	22.70	21.59	21.78	357581
2025-06-23	21.61	22.05	20.60	21.18	399964
2025-06-24	21.98	21.98	21.26	21.74	382723
2025-06-25	21.65	21.95	21.03	21.61	357462
2025-06-26	21.76	22.61	21.54	22.33	331202
2025-06-27	22.30	22.41	20.50	21.60	1410314
2025-06-30	21.79	22.53	21.56	21.89	468808
2025-07-01	21.66	22.48	21.52	21.94	223179
2025-07-02	22.15	22.47	21.82	22.40	279472
2025-07-03	22.46	22.63	22.11	22.31	113705
2025-07-07	22.16	23.10	21.77	22.31	400437
2025-07-08	22.46	24.03	22.09	23.58	375504
2025-07-09	23.76	24.06	23.25	23.66	410782
2025-07-10	23.75	23.75	22.60	23.57	279421
2025-07-11	23.62	23.69	22.77	22.99	213795
2025-07-14	22.86	23.12	22.66	22.95	184858
2025-07-15	23.13	23.23	22.53	22.74	381461
2025-07-16	23.05	23.08	22.05	22.11	214594
2025-07-17	22.18	22.83	21.93	21.93	221850
2025-07-18	22.13	22.21	21.60	21.94	274022
2025-07-21	22.30	22.47	21.23	21.29	220882
2025-07-22	21.40	22.61	21.40	22.54	404010
2025-07-23	23.13	23.22	22.33	22.67	174875
2025-07-24	22.95	23.88	22.71	23.12	307271
2025-07-25	22.95	23.59	22.53	23.44	200635
2025-07-28	23.32	23.69	23.19	23.27	211147
2025-07-29	23.43	23.43	22.23	22.39	350130
2025-07-30	22.74	22.91	22.00	22.23	249725
2025-07-31	22.01	23.88	21.96	22.69	347370
2025-08-01	22.11	22.11	20.46	20.57	318505
2025-08-04	20.56	21.80	20.34	21.28	404543
2025-08-05	21.29	22.76	21.09	22.72	511637
2025-08-06	23.00	23.28	22.28	22.61	404649
2025-08-07	29.70	32.00	22.85	24.53	1334464
2025-08-08	24.61	26.80	24.58	26.13	943721
2025-08-11	26.70	26.70	25.26	25.31	577891
2025-08-12	25.57	27.67	25.25	27.29	1316720
2025-08-13	27.66	28.44	27.00	27.89	1272871
2025-08-14	27.80	28.49	26.92	28.08	495161
2025-08-15	28.10	28.19	27.68	28.00	650638
2025-08-18	28.20	28.34	27.90	27.96	601798
2025-08-19	27.98	28.16	26.98	27.23	542359
2025-08-20	27.10	27.55	26.60	27.42	357832
2025-08-21	27.70	28.19	27.20	27.98	272796
2025-08-22	28.06	30.20	28.06	30.05	550041
2025-08-25	29.85	30.11	29.34	29.36	407276
2025-08-26	29.33	29.80	28.98	29.17	427728
2025-08-27	29.27	30.40	29.05	30.05	415589
2025-08-28	30.12	30.44	29.69	30.13	409501
2025-08-29	30.08	31.22	29.86	31.06	345293
2025-09-02	30.18	30.82	29.62	30.67	436941
2025-09-03	30.54	30.69	28.63	28.73	403680
2025-09-04	28.88	29.55	28.60	29.32	437927
2025-09-05	29.67	30.43	28.95	30.41	378944
2025-09-08	30.25	30.25	28.79	29.20	385803
2025-09-09	29.33	29.33	27.95	28.52	403025
2025-09-10	28.55	29.38	28.38	29.02	377628
2025-09-11	29.18	30.63	29.18	30.00	552322
2025-09-12	29.90	30.28	29.44	29.81	392615

Explore More About MEG

Coins representing dividend payouts and trends

MEG Dividend History

Discover Montrose Environmental Group'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

MEG Stock Split History

Discover Montrose Environmental Group'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

MEG Historical Prices

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

Web Analytics