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

NVRI Historical Prices

Summary

Key Stock Metrics

4.72

(April 8, 2025)

52-Week Low

13.30

(October 23, 2025)

52-Week High

66.51

(December 27, 2007)

All-Time High

13.28

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-12	10.41	10.47	10.41	10.47	187600
1994-01-13	10.44	10.47	10.38	10.44	310000
1994-01-14	10.50	10.50	10.34	10.38	129200
1994-01-17	10.41	10.47	10.38	10.38	62400
1994-01-18	10.31	10.47	10.25	10.44	636400
1994-01-19	10.44	10.56	10.44	10.53	70400
1994-01-20	10.50	10.91	10.47	10.91	539600
1994-01-21	10.91	10.91	10.72	10.81	239600
1994-01-24	10.78	10.84	10.78	10.78	299200
1994-01-25	10.72	10.75	10.66	10.66	112400
1994-01-26	10.63	10.88	10.63	10.84	299200
1994-01-27	10.84	11.13	10.84	11.03	269200
1994-01-28	11.03	11.19	11.03	11.16	178800
1994-01-31	11.22	11.38	11.16	11.34	280400
1994-02-01	11.41	11.50	11.28	11.50	542400
1994-02-02	11.53	11.53	11.31	11.38	146000
1994-02-03	11.44	11.44	11.28	11.31	454400
1994-02-04	11.31	11.41	11.06	11.06	158800
1994-02-07	11.00	11.25	11.00	11.25	104000
1994-02-08	11.31	11.38	11.28	11.31	118800
1994-02-09	11.34	11.38	11.34	11.34	144400
1994-02-10	11.34	11.38	11.25	11.25	50000
1994-02-11	11.25	11.25	11.22	11.22	19200
1994-02-14	11.22	11.22	11.16	11.22	74800
1994-02-15	11.19	11.25	10.97	10.97	364400
1994-02-16	11.00	11.19	11.00	11.13	219600
1994-02-17	11.19	11.22	11.16	11.22	142800
1994-02-18	11.22	11.28	11.19	11.25	287600
1994-02-22	11.25	11.31	11.22	11.28	395600
1994-02-23	11.31	11.31	11.19	11.22	65600
1994-02-24	11.19	11.25	11.19	11.22	127600
1994-02-25	11.25	11.25	11.22	11.22	532800
1994-02-28	11.22	11.28	11.19	11.19	189200
1994-03-01	11.19	11.34	11.19	11.34	197600
1994-03-02	11.28	11.34	11.28	11.28	88800
1994-03-03	11.31	11.31	11.22	11.31	171600
1994-03-04	11.31	11.44	11.31	11.34	245600
1994-03-07	11.50	11.59	11.44	11.53	93600
1994-03-08	11.59	11.59	11.47	11.59	129200
1994-03-09	11.59	11.59	11.31	11.34	106800
1994-03-10	11.38	11.38	11.25	11.28	930800
1994-03-11	11.28	11.31	11.25	11.31	206000
1994-03-14	11.31	11.38	11.31	11.38	133600
1994-03-15	11.38	11.44	11.31	11.38	96400
1994-03-16	11.38	11.50	11.38	11.47	50400
1994-03-17	11.44	11.47	11.31	11.41	106800
1994-03-18	11.53	11.56	11.50	11.53	108800
1994-03-21	11.47	11.47	11.31	11.41	86800
1994-03-22	11.44	11.44	11.31	11.31	158400
1994-03-23	11.38	11.47	11.38	11.44	38400
1994-03-24	11.44	11.53	11.34	11.47	352800
1994-03-25	11.44	11.56	11.44	11.53	254800
1994-03-28	11.59	11.59	11.53	11.56	254800
1994-03-29	11.59	11.59	11.28	11.28	655200
1994-03-30	11.06	11.13	11.03	11.06	462400
1994-03-31	11.06	11.16	11.03	11.16	504000
1994-04-04	10.75	10.81	10.75	10.78	380400
1994-04-05	10.88	11.09	10.88	11.00	596000
1994-04-06	11.03	11.06	11.00	11.06	245600
1994-04-07	11.13	11.16	11.00	11.06	103600
1994-04-08	11.00	11.13	11.00	11.09	115600
1994-04-11	11.00	11.06	10.94	11.00	84800
1994-04-12	10.97	11.03	10.88	10.91	344800
1994-04-13	10.91	10.91	10.75	10.75	94400
1994-04-14	10.75	10.78	10.69	10.75	276000
1994-04-15	10.72	10.75	10.63	10.75	121600
1994-04-18	10.81	10.88	10.72	10.72	152000
1994-04-19	10.72	10.72	10.38	10.47	97600
1994-04-20	10.44	10.50	10.25	10.34	92000
1994-04-21	10.38	10.47	10.34	10.44	65600
1994-04-22	10.47	10.59	10.47	10.59	506800
1994-04-25	10.59	10.75	10.59	10.69	44400
1994-04-26	10.75	10.81	10.69	10.81	210400
1994-04-28	10.75	10.75	10.59	10.63	372800
1994-04-29	10.59	10.63	10.38	10.41	138800
1994-05-02	10.38	10.38	10.13	10.38	339200
1994-05-03	10.38	10.38	10.28	10.34	131200
1994-05-04	10.31	10.31	10.19	10.22	19200
1994-05-05	10.25	10.28	10.13	10.25	76400
1994-05-06	10.22	10.22	10.09	10.16	34400
1994-05-09	10.13	10.16	10.06	10.06	51600
1994-05-10	10.06	10.19	10.06	10.16	52000
1994-05-11	10.22	10.25	10.19	10.25	110800
1994-05-12	10.22	10.22	10.06	10.13	56800
1994-05-13	10.09	10.25	10.09	10.25	131600
1994-05-16	10.19	10.22	10.16	10.19	105200
1994-05-17	10.13	10.25	10.13	10.19	34800
1994-05-18	10.22	10.28	10.19	10.22	182400
1994-05-19	10.19	10.22	10.00	10.03	53200
1994-05-20	10.03	10.06	9.94	10.06	360800
1994-05-23	10.09	10.16	10.06	10.13	408800
1994-05-24	10.16	10.19	10.09	10.16	55200
1994-05-25	10.16	10.16	10.06	10.09	8800
1994-05-26	10.09	10.38	10.09	10.38	838400
1994-05-27	10.34	10.44	10.28	10.41	207600
1994-05-31	10.44	10.44	10.34	10.34	36800
1994-06-01	10.38	10.41	10.34	10.38	97600
1994-06-02	10.44	10.47	10.38	10.38	236400
1994-06-03	10.41	10.47	10.38	10.47	26000
1994-06-06	10.47	10.50	10.38	10.47	513600
1994-06-07	10.47	10.50	10.44	10.50	51600
1994-06-08	10.50	10.53	10.47	10.47	47600
1994-06-09	10.44	10.63	10.44	10.53	108800
1994-06-10	10.50	10.59	10.47	10.53	36800
1994-06-13	10.56	10.63	10.53	10.56	72000
1994-06-14	10.63	10.63	10.56	10.59	101600
1994-06-15	10.59	10.63	10.41	10.41	91200
1994-06-16	10.41	10.59	10.41	10.56	88400
1994-06-17	10.56	10.59	10.47	10.47	109600
1994-06-20	10.47	10.47	10.38	10.44	42400
1994-06-21	10.44	10.50	10.28	10.28	92400
1994-06-22	10.28	10.41	10.28	10.34	68000
1994-06-23	10.22	10.28	10.22	10.22	123600
1994-06-24	10.22	10.22	10.00	10.06	422800
1994-06-27	10.03	10.13	10.03	10.09	41200
1994-06-28	10.09	10.13	10.03	10.13	79600
1994-06-29	10.09	10.22	10.09	10.22	224800
1994-06-30	10.22	10.28	10.13	10.25	300000
1994-07-01	10.22	10.25	10.16	10.22	38000
1994-07-05	10.19	10.25	10.19	10.22	126400
1994-07-06	10.19	10.25	10.19	10.22	59600
1994-07-07	10.16	10.28	10.16	10.19	263600
1994-07-08	10.00	10.06	10.00	10.00	206400
1994-07-11	9.94	9.97	9.88	9.94	197600
1994-07-12	9.97	10.03	9.94	9.94	34400
1994-07-13	10.00	10.09	9.88	10.00	97200
1994-07-14	10.03	10.13	10.03	10.09	79600
1994-07-15	10.06	10.06	9.84	10.00	128400
1994-07-18	10.03	10.03	10.00	10.00	41600
1994-07-19	10.03	10.03	9.91	9.94	71600
1994-07-20	9.91	9.91	9.81	9.84	89600
1994-07-21	9.84	9.94	9.78	9.91	285200
1994-07-22	9.88	9.88	9.78	9.81	55600
1994-07-25	9.88	9.91	9.84	9.84	43600
1994-07-26	9.81	9.81	9.66	9.75	104800
1994-07-27	9.69	9.84	9.69	9.78	186400
1994-07-28	9.75	9.84	9.75	9.78	76800
1994-07-29	9.78	9.97	9.78	9.94	105600
1994-08-01	9.91	9.94	9.84	9.91	158400
1994-08-02	9.84	9.88	9.75	9.78	320400
1994-08-03	9.81	9.81	9.66	9.66	99600
1994-08-04	9.63	9.72	9.63	9.72	76400
1994-08-05	9.66	9.88	9.66	9.78	111600
1994-08-08	9.75	9.91	9.75	9.91	423600
1994-08-09	9.88	9.94	9.88	9.88	126800
1994-08-10	9.91	9.91	9.78	9.78	82800
1994-08-11	9.81	9.91	9.81	9.88	321600
1994-08-12	9.88	9.97	9.88	9.94	226400
1994-08-15	9.94	10.13	9.94	10.13	56400
1994-08-16	10.13	10.28	10.00	10.06	183600
1994-08-17	10.09	10.16	9.97	10.00	147200
1994-08-18	9.94	10.00	9.94	9.97	46000
1994-08-19	9.97	10.13	9.97	10.06	62000
1994-08-22	10.06	10.06	9.98	10.00	419200
1994-08-23	10.00	10.13	10.00	10.00	98000
1994-08-24	10.06	10.25	10.00	10.19	81600
1994-08-25	10.22	10.25	10.16	10.19	36400
1994-08-26	10.19	10.22	10.13	10.19	84000
1994-08-29	10.25	10.34	10.25	10.34	83600
1994-08-30	10.34	10.59	10.31	10.53	190800
1994-08-31	10.50	10.53	10.50	10.53	90000
1994-09-01	10.50	10.50	10.47	10.47	132800
1994-09-02	10.47	10.50	10.47	10.47	38000
1994-09-06	10.47	10.53	10.44	10.50	117200
1994-09-07	10.53	10.56	10.53	10.53	168400
1994-09-08	10.47	10.50	10.47	10.50	42000
1994-09-09	10.47	10.50	10.44	10.44	55200
1994-09-12	10.47	10.53	10.47	10.53	42000
1994-09-13	10.50	10.53	10.50	10.50	53600
1994-09-14	10.47	10.63	10.47	10.59	81200
1994-09-15	10.59	10.75	10.59	10.75	48000
1994-09-16	10.75	10.81	10.56	10.56	128000
1994-09-19	10.59	10.63	10.47	10.47	78000
1994-09-20	10.50	10.50	10.44	10.47	43200
1994-09-21	10.50	10.50	10.44	10.47	24400
1994-09-22	10.44	10.47	10.38	10.38	130800
1994-09-23	10.38	10.44	10.31	10.38	82400
1994-09-26	10.38	10.38	10.34	10.38	108000
1994-09-27	10.38	10.41	10.38	10.38	121600
1994-09-28	10.41	10.44	10.38	10.44	71200
1994-09-29	10.44	10.47	10.41	10.44	50800
1994-09-30	10.44	10.44	10.38	10.38	64000
1994-10-03	10.44	10.44	10.38	10.41	192800
1994-10-04	10.41	10.41	10.38	10.41	118800
1994-10-05	10.38	10.44	10.34	10.41	153600
1994-10-06	10.38	10.44	10.38	10.41	62800
1994-10-07	10.31	10.38	10.31	10.34	45200
1994-10-10	10.28	10.38	10.28	10.38	24800
1994-10-11	10.41	10.69	10.41	10.69	206000
1994-10-12	10.72	10.84	10.66	10.81	55600
1994-10-13	10.84	10.91	10.84	10.88	77200
1994-10-14	10.91	10.94	10.84	10.94	278000
1994-10-17	10.94	10.97	10.91	10.97	70000
1994-10-18	10.97	10.97	10.84	10.88	94000
1994-10-19	10.88	11.03	10.88	10.94	208400
1994-10-20	10.91	10.91	10.59	10.84	148000
1994-10-21	10.84	10.84	10.81	10.81	37600
1994-10-24	10.75	10.78	10.66	10.66	731200
1994-10-25	10.69	10.72	10.59	10.59	62800
1994-10-26	10.66	10.88	10.66	10.75	171600
1994-10-27	10.75	10.78	10.72	10.75	237200
1994-10-28	10.81	10.91	10.75	10.81	369200
1994-10-31	10.75	10.84	10.75	10.81	57200
1994-11-01	10.75	10.75	10.69	10.75	83200
1994-11-02	10.72	10.72	10.59	10.59	40800
1994-11-03	10.59	10.59	10.56	10.56	32400
1994-11-04	10.56	10.59	10.50	10.56	242400
1994-11-07	10.56	10.59	10.56	10.59	377200
1994-11-08	10.63	10.63	10.59	10.63	350400
1994-11-09	10.59	10.59	10.56	10.56	19200
1994-11-10	10.50	10.53	10.47	10.50	39200
1994-11-11	10.44	10.47	10.44	10.47	7600
1994-11-14	10.47	10.47	10.38	10.38	695200
1994-11-15	10.34	10.44	10.34	10.44	103200
1994-11-16	10.47	10.47	10.44	10.44	31600
1994-11-17	10.47	10.47	10.38	10.41	46000
1994-11-18	10.38	10.38	10.16	10.19	75200
1994-11-21	10.22	10.31	10.22	10.28	42400
1994-11-22	10.25	10.25	10.09	10.09	86000
1994-11-23	10.09	10.13	10.03	10.06	81600
1994-11-25	10.13	10.13	10.06	10.09	48000
1994-11-28	10.06	10.22	10.06	10.22	58800
1994-11-29	10.19	10.22	10.16	10.19	100800
1994-11-30	10.19	10.25	10.19	10.25	39600
1994-12-01	10.28	10.28	10.19	10.19	171200
1994-12-02	10.19	10.19	10.03	10.03	137600
1994-12-05	10.06	10.13	10.03	10.03	103200
1994-12-06	10.03	10.09	9.97	9.97	58800
1994-12-07	9.91	9.97	9.91	9.94	51200
1994-12-08	9.91	9.91	9.81	9.81	100000
1994-12-09	9.84	9.84	9.59	9.81	51200
1994-12-12	9.78	9.88	9.78	9.81	50800
1994-12-13	9.81	9.88	9.78	9.88	458400
1994-12-14	9.84	10.06	9.84	9.97	82800
1994-12-15	10.00	10.00	9.94	10.00	123600
1994-12-16	9.97	10.06	9.94	10.06	136000
1994-12-19	10.06	10.06	9.97	10.00	69200
1994-12-20	9.97	10.03	9.97	10.03	31200
1994-12-21	10.00	10.09	10.00	10.09	134800
1994-12-22	10.13	10.28	10.13	10.28	87200
1994-12-23	10.34	10.38	10.28	10.28	76400
1994-12-27	10.28	10.31	10.28	10.28	21200
1994-12-28	10.34	10.34	10.28	10.28	69200
1994-12-29	10.28	10.34	10.22	10.22	91200
1994-12-30	10.25	10.25	10.22	10.22	98800
1995-01-03	10.22	10.25	10.09	10.09	92800
1995-01-04	10.13	10.19	10.09	10.19	70800
1995-01-05	10.16	10.25	10.16	10.22	16400
1995-01-06	10.16	10.19	10.13	10.13	75600
1995-01-09	10.09	10.09	9.94	9.94	116400
1995-01-10	9.94	10.09	9.91	9.97	152800
1995-01-11	9.97	10.09	9.97	10.09	84400
1995-01-12	10.06	10.06	10.03	10.06	29200
1995-01-13	10.03	10.09	10.03	10.03	58400
1995-01-16	10.03	10.03	9.91	9.97	183200
1995-01-17	10.03	10.38	10.03	10.31	626000
1995-01-18	10.31	10.34	10.16	10.28	134400
1995-01-19	10.22	10.28	10.22	10.25	58800
1995-01-20	10.28	10.31	10.25	10.28	76400
1995-01-23	10.25	10.38	10.22	10.28	183200
1995-01-24	10.28	10.41	10.28	10.38	40400
1995-01-25	10.34	10.38	10.31	10.34	81200
1995-01-26	10.34	10.38	10.34	10.34	53200
1995-01-27	10.34	10.50	10.34	10.47	76800
1995-01-30	10.53	10.53	10.47	10.47	62000
1995-01-31	10.47	10.50	10.38	10.44	190800
1995-02-01	10.41	10.44	10.28	10.34	46400
1995-02-02	10.34	10.34	10.22	10.31	168800
1995-02-03	10.34	10.53	10.28	10.53	152800
1995-02-06	10.50	10.72	10.50	10.72	126800
1995-02-07	10.72	11.00	10.72	10.75	281600
1995-02-08	10.75	10.78	10.72	10.72	167200
1995-02-09	10.72	10.75	10.69	10.69	57600
1995-02-10	10.69	10.72	10.69	10.69	158000
1995-02-13	10.66	11.00	10.66	10.97	166400
1995-02-14	10.94	10.97	10.78	10.97	75600
1995-02-15	10.97	11.25	10.97	11.25	148000
1995-02-16	11.25	11.25	11.16	11.19	76000
1995-02-17	11.19	11.19	11.00	11.00	42000
1995-02-21	11.00	11.00	10.91	10.94	78800
1995-02-22	10.75	10.94	10.75	10.91	156800
1995-02-23	10.97	11.06	10.88	11.03	100800
1995-02-24	11.00	11.09	10.97	11.00	71600
1995-02-27	11.00	11.00	10.81	10.81	65600
1995-02-28	10.88	10.88	10.75	10.81	92800
1995-03-01	10.81	10.81	10.63	10.72	62800
1995-03-02	10.69	10.75	10.66	10.72	94800
1995-03-03	10.66	10.72	10.63	10.66	131200
1995-03-06	10.63	10.66	10.63	10.63	130000
1995-03-07	10.66	10.66	10.53	10.59	269200
1995-03-08	10.56	10.63	10.47	10.53	82400
1995-03-09	10.53	10.59	10.50	10.53	73200
1995-03-10	10.53	10.63	10.47	10.59	97600
1995-03-13	10.66	10.84	10.66	10.84	72800
1995-03-14	10.88	10.94	10.81	10.81	131200
1995-03-15	10.75	10.81	10.59	10.66	60000
1995-03-16	10.63	10.91	10.59	10.81	83600
1995-03-17	10.81	10.88	10.81	10.81	362400
1995-03-20	10.78	10.88	10.78	10.84	144000
1995-03-21	10.81	10.84	10.69	10.69	80000
1995-03-22	10.69	10.72	10.66	10.69	29600
1995-03-23	10.75	10.78	10.69	10.75	123600
1995-03-24	10.78	10.81	10.75	10.81	53600
1995-03-27	10.81	10.83	10.72	10.75	29200
1995-03-28	10.78	10.78	10.69	10.72	510400
1995-03-29	10.75	10.88	10.72	10.84	224800
1995-03-30	10.88	11.09	10.84	11.09	168800
1995-03-31	11.09	11.09	11.00	11.00	142000
1995-04-03	10.97	11.03	10.88	10.97	85200
1995-04-04	11.00	11.00	10.84	10.91	480000
1995-04-05	10.94	11.03	10.94	10.94	225600
1995-04-06	10.97	11.03	10.91	11.00	87600
1995-04-07	10.97	11.06	10.91	11.03	76400
1995-04-10	11.00	11.09	11.00	11.06	34800
1995-04-11	11.06	11.06	10.97	11.00	42400
1995-04-12	10.94	10.94	10.78	10.84	192400
1995-04-13	10.88	10.91	10.84	10.91	108400
1995-04-17	10.88	11.00	10.81	10.88	68400
1995-04-18	10.88	10.97	10.88	10.91	65200
1995-04-19	10.88	10.88	10.72	10.72	237600
1995-04-20	10.78	10.88	10.78	10.88	234000
1995-04-21	10.91	11.13	10.91	11.13	132800
1995-04-24	11.06	11.09	11.03	11.09	52800
1995-04-25	11.38	11.78	11.38	11.78	754800
1995-04-26	11.75	11.78	11.63	11.78	194000
1995-04-27	11.66	11.75	11.63	11.75	179200
1995-04-28	11.81	11.91	11.78	11.91	208400
1995-05-01	11.88	11.94	11.88	11.88	164800
1995-05-02	11.88	11.97	11.88	11.91	91600
1995-05-03	11.91	12.00	11.91	12.00	184400
1995-05-04	12.00	12.22	12.00	12.19	90000
1995-05-05	12.19	12.31	12.16	12.31	354800
1995-05-08	12.34	12.50	12.34	12.38	376400
1995-05-09	12.31	12.34	12.22	12.34	86000
1995-05-10	12.28	12.28	12.16	12.16	70000
1995-05-11	12.22	12.63	12.19	12.59	282800
1995-05-12	12.53	12.56	12.41	12.53	40000
1995-05-15	12.50	12.72	12.47	12.72	168400
1995-05-16	12.66	12.81	12.63	12.75	62800
1995-05-17	12.78	12.91	12.78	12.88	867200
1995-05-18	12.88	12.91	12.75	12.75	179200
1995-05-19	12.69	12.80	12.59	12.78	173200
1995-05-22	12.75	13.00	12.72	12.94	202800
1995-05-23	12.94	13.16	12.91	13.16	134800
1995-05-24	13.16	13.22	13.06	13.13	450800
1995-05-25	13.06	13.06	12.88	12.91	104400
1995-05-26	12.97	12.97	12.69	12.88	81200
1995-05-30	12.81	12.88	12.78	12.84	68800
1995-05-31	12.78	12.78	12.66	12.72	190000
1995-06-01	12.72	12.72	12.69	12.69	136000
1995-06-02	12.69	12.72	12.59	12.63	186400
1995-06-05	12.56	12.63	12.47	12.63	265600
1995-06-06	12.69	12.75	12.66	12.72	69600
1995-06-07	12.75	12.81	12.66	12.72	57200
1995-06-08	12.66	12.81	12.66	12.75	65200
1995-06-09	12.81	12.81	12.75	12.75	73200
1995-06-12	12.69	12.81	12.69	12.81	78000
1995-06-13	12.88	12.94	12.84	12.91	156000
1995-06-14	12.94	12.94	12.81	12.88	190800
1995-06-15	12.88	12.91	12.75	12.88	192800
1995-06-16	12.81	12.88	12.75	12.88	179200
1995-06-19	12.94	12.94	12.84	12.88	38400
1995-06-20	12.94	12.94	12.88	12.88	19600
1995-06-21	12.91	13.13	12.88	13.06	138400
1995-06-22	13.09	13.09	13.03	13.09	93600
1995-06-23	13.16	13.16	12.94	13.09	184400
1995-06-26	13.13	13.13	12.91	13.00	110400
1995-06-27	13.00	13.13	12.97	12.97	217200
1995-06-28	13.03	13.03	12.75	12.75	41200
1995-06-29	12.69	12.88	12.66	12.69	283600
1995-06-30	12.75	13.19	12.75	13.19	168800
1995-07-03	13.25	13.25	13.13	13.13	46000
1995-07-05	13.22	13.38	13.16	13.38	161200
1995-07-06	13.34	13.41	13.31	13.38	80400
1995-07-07	13.31	13.81	13.31	13.81	66800
1995-07-10	13.81	13.91	13.78	13.88	91600
1995-07-11	13.88	13.88	13.78	13.88	128800
1995-07-12	13.78	13.78	13.66	13.72	212000
1995-07-13	13.72	13.72	13.56	13.56	214800
1995-07-14	13.59	13.66	13.53	13.66	203200
1995-07-17	13.72	13.72	13.41	13.56	164400
1995-07-18	13.50	13.53	13.41	13.53	53600
1995-07-19	13.47	13.53	13.13	13.22	110400
1995-07-20	13.22	13.38	13.16	13.38	32800
1995-07-21	13.38	13.50	13.38	13.44	58800
1995-07-24	13.50	13.52	13.41	13.41	192000
1995-07-25	13.47	13.56	13.47	13.56	256000
1995-07-26	13.50	13.63	13.50	13.53	136800
1995-07-27	13.59	13.69	13.53	13.66	263600
1995-07-28	13.72	13.84	13.69	13.81	330400
1995-07-31	13.88	13.94	13.84	13.91	129200
1995-08-01	13.88	14.00	13.88	13.94	392400
1995-08-02	14.00	14.13	14.00	14.00	186400
1995-08-03	14.03	14.03	13.94	14.00	100000
1995-08-04	14.00	14.00	13.88	13.94	136000
1995-08-07	13.94	13.94	13.69	13.72	75200
1995-08-08	13.75	13.75	13.59	13.69	188800
1995-08-09	13.72	13.84	13.66	13.78	168800
1995-08-10	13.78	13.78	13.63	13.69	50400
1995-08-11	13.69	13.72	13.31	13.50	133600
1995-08-14	13.53	13.72	13.47	13.72	79600
1995-08-15	13.78	13.78	13.69	13.75	134400
1995-08-16	13.75	13.75	13.63	13.75	55200
1995-08-17	13.69	13.69	13.59	13.69	188800
1995-08-18	13.75	13.84	13.66	13.81	198000
1995-08-21	13.81	14.00	13.81	14.00	296400
1995-08-22	13.97	14.13	13.97	14.00	271600
1995-08-23	13.97	14.09	13.97	14.06	70400
1995-08-24	14.09	14.19	14.03	14.13	302000
1995-08-25	14.16	14.34	14.16	14.19	107600
1995-08-28	14.28	14.28	14.06	14.13	233600
1995-08-29	14.16	14.16	14.03	14.06	108800
1995-08-30	14.00	14.03	13.94	14.00	69200
1995-08-31	14.00	14.00	13.91	14.00	172400
1995-09-01	14.00	14.06	13.94	14.06	101200
1995-09-05	14.13	14.16	14.03	14.06	164000
1995-09-06	14.09	14.28	14.06	14.28	94400
1995-09-07	14.34	14.84	14.25	14.75	429200
1995-09-08	14.75	14.75	14.53	14.59	319600
1995-09-11	14.56	14.66	14.56	14.59	235600
1995-09-12	14.66	14.66	14.47	14.47	248400
1995-09-13	14.53	14.53	14.34	14.44	573600
1995-09-14	14.44	14.47	14.34	14.44	182000
1995-09-15	14.44	14.44	14.41	14.44	160800
1995-09-18	14.41	14.41	14.25	14.38	71600
1995-09-19	14.31	14.34	14.16	14.25	57200
1995-09-20	14.34	14.38	14.28	14.31	82000
1995-09-21	14.31	14.34	14.09	14.25	186400
1995-09-22	14.25	14.25	14.03	14.06	456800
1995-09-25	14.06	14.19	13.97	14.03	44000
1995-09-26	14.00	14.06	13.94	13.97	49200
1995-09-27	13.97	13.97	13.72	13.75	219600
1995-09-28	13.75	13.88	13.69	13.84	588400
1995-09-29	13.84	13.97	13.84	13.91	550400
1995-10-02	13.94	13.94	13.84	13.88	401600
1995-10-03	13.88	13.88	13.78	13.81	71200
1995-10-04	13.81	13.84	13.81	13.81	68000
1995-10-05	13.75	13.84	13.75	13.84	134800
1995-10-06	13.81	13.88	13.81	13.84	166400
1995-10-09	13.81	13.84	13.72	13.72	314800
1995-10-10	13.75	13.75	13.63	13.69	112000
1995-10-11	13.75	13.84	13.75	13.84	236400
1995-10-12	13.75	13.91	13.75	13.88	92800
1995-10-13	13.91	13.97	13.84	13.97	23200
1995-10-16	13.94	14.13	13.94	14.03	240800
1995-10-17	14.00	14.06	13.97	14.03	245200
1995-10-18	14.03	14.03	13.97	14.03	240400
1995-10-19	13.97	14.06	13.97	14.06	12000
1995-10-20	14.09	14.13	14.00	14.00	116800
1995-10-23	13.97	13.97	13.84	13.94	33200
1995-10-24	13.94	13.94	13.72	13.81	32400
1995-10-25	13.84	13.94	13.84	13.88	150000
1995-10-26	13.91	13.91	13.53	13.63	294000
1995-10-27	13.59	13.59	13.34	13.34	90800
1995-10-30	13.41	13.56	13.41	13.47	176000
1995-10-31	13.41	13.41	13.19	13.19	191600
1995-11-01	13.25	13.25	13.19	13.22	179200
1995-11-02	13.22	13.31	13.19	13.28	486000
1995-11-03	13.31	13.53	13.31	13.50	320000
1995-11-06	13.47	13.53	13.47	13.50	115200
1995-11-07	13.47	13.69	13.47	13.69	200000
1995-11-08	13.69	13.84	13.69	13.84	204800
1995-11-09	13.84	13.97	13.72	13.75	147600
1995-11-10	13.69	13.84	13.69	13.78	40000
1995-11-13	13.72	13.75	13.66	13.66	261600
1995-11-14	13.69	13.84	13.63	13.84	137600
1995-11-15	13.81	14.19	13.81	14.09	321200
1995-11-16	14.13	14.44	14.13	14.44	81200
1995-11-17	14.38	14.47	14.28	14.47	169200
1995-11-20	14.41	14.72	14.34	14.66	192800
1995-11-21	14.66	14.66	14.47	14.59	170400
1995-11-22	14.59	14.66	14.38	14.63	188400
1995-11-24	14.63	14.63	14.56	14.59	10800
1995-11-27	14.56	14.69	14.41	14.56	184800
1995-11-28	14.63	14.69	14.44	14.50	98800
1995-11-29	14.53	14.56	14.44	14.56	167600
1995-11-30	14.56	14.78	14.56	14.75	370400
1995-12-01	14.75	14.84	14.72	14.72	84800
1995-12-04	14.66	14.81	14.66	14.78	242800
1995-12-05	14.84	15.13	14.84	14.94	201200
1995-12-06	14.88	14.97	14.81	14.94	159600
1995-12-07	14.81	14.88	14.63	14.69	132800
1995-12-08	14.63	14.69	14.53	14.53	95600
1995-12-11	14.59	14.63	14.53	14.59	129200
1995-12-12	14.66	14.81	14.66	14.75	60800
1995-12-13	14.69	14.72	14.59	14.59	131200
1995-12-14	14.66	14.69	14.53	14.53	38800
1995-12-15	14.66	14.88	14.66	14.88	246800
1995-12-18	14.88	14.97	14.84	14.84	171600
1995-12-19	14.84	14.88	14.66	14.69	106400
1995-12-20	14.75	14.78	14.63	14.69	72800
1995-12-21	14.69	14.81	14.69	14.81	94400
1995-12-22	14.81	14.81	14.69	14.72	125200
1995-12-26	14.72	14.84	14.72	14.84	85200
1995-12-27	14.81	14.94	14.81	14.88	22800
1995-12-28	14.94	14.94	14.63	14.69	209600
1995-12-29	14.75	14.75	14.50	14.53	342800
1996-01-02	14.63	14.84	14.63	14.81	111200
1996-01-03	14.81	14.84	14.72	14.84	31600
1996-01-04	14.75	14.78	14.56	14.78	75200
1996-01-05	14.75	14.84	14.63	14.84	34000
1996-01-08	14.84	14.97	14.84	14.97	65600
1996-01-09	14.94	14.97	14.84	14.88	49200
1996-01-10	14.75	14.75	14.59	14.63	85200
1996-01-11	14.50	14.66	14.50	14.53	554400
1996-01-12	14.53	14.72	14.53	14.69	117600
1996-01-15	14.69	14.75	14.66	14.75	45600
1996-01-16	14.81	14.88	14.66	14.66	50400
1996-01-17	14.69	14.72	14.63	14.63	36000
1996-01-18	14.63	14.78	14.63	14.72	138400
1996-01-19	14.72	14.75	14.50	14.69	40000
1996-01-22	14.75	14.78	14.66	14.75	105600
1996-01-23	14.81	14.81	14.66	14.72	102400
1996-01-24	14.69	14.75	14.66	14.75	26400
1996-01-25	14.81	14.81	14.66	14.75	61600
1996-01-26	14.72	14.72	14.59	14.69	105600
1996-01-29	14.72	15.06	14.69	15.06	68400
1996-01-30	15.03	15.31	15.03	15.28	147600
1996-01-31	15.38	15.50	15.28	15.47	238000
1996-02-01	15.53	15.59	15.34	15.44	111200
1996-02-02	15.47	15.50	15.44	15.50	112400
1996-02-05	15.47	15.47	15.38	15.47	53600
1996-02-06	15.53	15.75	15.50	15.66	116000
1996-02-07	15.66	15.66	15.53	15.59	44000
1996-02-08	15.56	15.66	15.50	15.66	128000
1996-02-09	15.66	15.88	15.66	15.75	144800
1996-02-12	15.81	15.88	15.78	15.84	140400
1996-02-13	15.84	15.94	15.84	15.91	78400
1996-02-14	15.91	15.91	15.72	15.78	84400
1996-02-15	15.75	16.00	15.75	15.97	174400
1996-02-16	15.97	16.00	15.78	15.97	217200
1996-02-20	15.97	16.06	15.94	15.94	126000
1996-02-21	15.94	16.19	15.94	16.16	189200
1996-02-22	16.13	16.56	16.13	16.44	142800
1996-02-23	16.50	16.69	16.50	16.56	196800
1996-02-26	16.53	16.63	16.53	16.59	51600
1996-02-27	16.53	16.59	16.44	16.56	79600
1996-02-28	16.53	16.81	16.52	16.72	124400
1996-02-29	16.72	16.72	16.47	16.50	76400
1996-03-01	16.50	16.50	16.28	16.28	138400
1996-03-04	16.31	16.72	16.31	16.63	108800
1996-03-05	16.63	16.75	16.63	16.69	122400
1996-03-06	16.72	16.75	16.66	16.75	98400
1996-03-07	16.72	16.84	16.66	16.81	158000
1996-03-08	16.78	16.78	16.63	16.72	191600
1996-03-11	16.63	16.81	16.50	16.75	85600
1996-03-12	16.75	16.75	16.63	16.72	182000
1996-03-13	16.66	16.72	16.59	16.66	150800
1996-03-14	16.72	16.75	16.66	16.72	328000
1996-03-15	16.66	16.66	16.59	16.63	779600
1996-03-18	16.69	16.75	16.63	16.69	308400
1996-03-19	16.94	16.97	16.84	16.84	418000
1996-03-20	16.88	16.88	16.63	16.69	220800
1996-03-21	16.69	16.69	16.53	16.63	45200
1996-03-22	16.63	16.69	16.44	16.44	109600
1996-03-25	16.50	16.59	16.50	16.53	498800
1996-03-26	16.47	16.66	16.47	16.56	244800
1996-03-27	16.50	16.59	16.50	16.56	65200
1996-03-28	16.56	16.66	16.47	16.63	59600
1996-03-29	16.69	16.69	16.56	16.56	53200
1996-04-01	16.63	16.81	16.56	16.81	54400
1996-04-02	16.78	16.84	16.69	16.81	70400
1996-04-03	16.81	16.88	16.78	16.88	34400
1996-04-04	16.84	16.84	16.72	16.75	91600
1996-04-08	16.69	16.69	16.53	16.63	169200
1996-04-09	16.66	16.69	16.56	16.69	146000
1996-04-10	16.69	16.69	16.59	16.59	36400
1996-04-11	16.50	16.50	16.38	16.44	102800
1996-04-12	16.41	16.59	16.41	16.56	86800
1996-04-15	16.56	16.56	16.47	16.56	46000
1996-04-16	16.53	16.81	16.53	16.75	146400
1996-04-17	16.75	16.78	16.66	16.72	33200
1996-04-18	16.66	17.00	16.66	16.97	205200
1996-04-19	17.19	17.38	16.94	16.97	506000
1996-04-22	16.97	17.13	16.91	17.00	161200
1996-04-23	17.00	17.09	16.91	16.97	86800
1996-04-24	16.97	17.00	16.94	17.00	244800
1996-04-25	17.00	17.06	16.97	17.00	213200
1996-04-26	17.00	17.00	16.94	17.00	197600
1996-04-29	17.06	17.22	17.00	17.16	27200
1996-04-30	17.19	17.22	17.09	17.22	70400
1996-05-01	17.22	17.47	17.22	17.38	92000
1996-05-02	17.38	17.38	17.19	17.25	114400
1996-05-03	17.19	17.25	17.16	17.16	124800
1996-05-06	17.16	17.19	16.91	16.94	88000
1996-05-07	16.88	16.88	16.63	16.63	68400
1996-05-08	16.56	16.56	16.44	16.53	109200
1996-05-09	16.63	16.69	16.56	16.69	315600
1996-05-10	16.69	16.88	16.66	16.72	217200
1996-05-13	16.75	16.78	16.72	16.75	58400
1996-05-14	16.78	16.78	16.66	16.66	176400
1996-05-15	16.66	16.75	16.66	16.72	156800
1996-05-16	16.78	16.78	16.66	16.72	73600
1996-05-17	16.69	16.72	16.66	16.72	44000
1996-05-20	16.72	16.72	16.59	16.63	114800
1996-05-21	16.69	16.75	16.66	16.72	239200
1996-05-22	16.66	16.72	16.59	16.66	76800
1996-05-23	16.75	16.75	16.63	16.63	42000
1996-05-24	16.69	16.72	16.63	16.63	182400
1996-05-28	16.63	16.69	16.31	16.34	252400
1996-05-29	16.41	16.41	16.16	16.22	148000
1996-05-30	16.19	16.41	16.19	16.38	238400
1996-05-31	16.38	16.38	16.19	16.22	140800
1996-06-03	16.28	16.41	16.28	16.38	81600
1996-06-04	16.31	16.47	16.28	16.47	124800
1996-06-05	16.44	16.69	16.44	16.69	163600
1996-06-06	16.63	16.78	16.63	16.63	103600
1996-06-07	16.56	16.59	16.31	16.44	96000
1996-06-10	16.44	16.66	16.44	16.66	72000
1996-06-11	16.69	16.78	16.53	16.53	50000
1996-06-12	16.47	16.59	16.41	16.41	36400
1996-06-13	16.47	16.47	16.41	16.44	42000
1996-06-14	16.38	16.38	16.25	16.31	70000
1996-06-17	16.34	16.53	16.31	16.53	137200
1996-06-18	16.47	16.73	16.47	16.72	63600
1996-06-19	16.72	16.75	16.56	16.59	130800
1996-06-20	16.59	16.59	16.50	16.53	77600
1996-06-21	16.59	16.66	16.50	16.50	72800
1996-06-24	16.59	16.66	16.59	16.63	39600
1996-06-25	16.63	16.63	16.44	16.50	189600
1996-06-26	16.50	16.56	16.47	16.47	80400
1996-06-27	16.47	16.53	16.47	16.53	129200
1996-06-28	16.59	16.84	16.53	16.81	122400
1996-07-01	16.72	16.72	16.66	16.72	136000
1996-07-02	16.72	16.72	16.53	16.56	100800
1996-07-03	16.50	16.63	16.47	16.50	199600
1996-07-05	16.53	16.53	16.47	16.50	10000
1996-07-08	16.44	16.47	16.34	16.34	21200
1996-07-09	16.28	16.41	16.25	16.34	38800
1996-07-10	16.41	16.44	16.19	16.34	132000
1996-07-11	16.22	16.28	15.94	15.97	211200
1996-07-12	15.97	15.97	15.88	15.88	20400
1996-07-15	15.88	15.88	15.34	15.38	116000
1996-07-16	15.44	15.44	14.75	15.13	223600
1996-07-17	15.19	15.47	15.16	15.41	235200
1996-07-18	15.47	15.69	15.47	15.66	102400
1996-07-19	15.59	15.66	15.56	15.66	309200
1996-07-22	15.50	15.50	15.00	15.00	93200
1996-07-23	15.06	15.06	14.81	14.88	208000
1996-07-24	14.88	14.88	14.63	14.75	99200
1996-07-25	14.75	14.81	14.69	14.69	167200
1996-07-26	14.72	14.88	14.69	14.84	183200
1996-07-29	14.78	14.84	14.69	14.75	224800
1996-07-30	14.78	14.91	14.72	14.75	380400
1996-07-31	14.72	14.94	14.72	14.81	117200
1996-08-01	14.88	14.91	14.84	14.88	308400
1996-08-02	14.97	15.09	14.97	15.03	98000
1996-08-05	15.06	15.09	15.03	15.09	184400
1996-08-06	15.06	15.13	15.00	15.03	134800
1996-08-07	15.09	15.13	14.97	15.06	270000
1996-08-08	15.06	15.25	15.06	15.25	33200
1996-08-09	15.13	15.25	15.13	15.19	75600
1996-08-12	15.19	15.19	15.06	15.09	93600
1996-08-13	15.06	15.06	14.98	15.00	182800
1996-08-14	15.00	15.06	14.97	15.00	381200
1996-08-15	14.97	15.22	14.97	15.22	505600
1996-08-16	15.25	15.28	15.16	15.25	43200
1996-08-19	15.22	15.38	15.22	15.31	41200
1996-08-20	15.38	15.50	15.31	15.31	164400
1996-08-21	15.38	15.50	15.34	15.44	87200
1996-08-22	15.44	15.44	15.28	15.34	169200
1996-08-23	15.38	15.44	15.38	15.38	256400
1996-08-26	15.38	15.47	15.34	15.47	137200
1996-08-27	15.34	15.44	15.34	15.38	168800
1996-08-28	15.44	15.63	15.44	15.47	127200
1996-08-29	15.44	15.50	15.34	15.38	128000
1996-08-30	15.34	15.34	15.19	15.22	168800
1996-09-03	15.19	15.22	15.03	15.03	117600
1996-09-04	15.06	15.28	15.06	15.22	164800
1996-09-05	15.22	15.34	15.22	15.31	50000
1996-09-06	15.28	15.34	15.28	15.28	74000
1996-09-09	15.31	15.34	15.28	15.31	238000
1996-09-10	15.28	15.31	15.22	15.31	78400
1996-09-11	15.31	15.31	15.22	15.22	55200
1996-09-12	15.03	15.13	15.03	15.09	391200
1996-09-13	15.16	15.34	15.16	15.22	134000
1996-09-16	15.28	15.28	15.06	15.06	134800
1996-09-17	15.13	15.13	15.03	15.09	168400
1996-09-18	15.06	15.09	15.03	15.06	170000
1996-09-19	15.06	15.19	15.06	15.19	183200
1996-09-20	15.13	15.25	15.13	15.25	326800
1996-09-23	15.22	15.22	15.13	15.19	223600
1996-09-24	15.19	15.31	15.19	15.25	93600
1996-09-25	15.28	15.31	15.19	15.25	85600
1996-09-26	15.25	15.50	15.25	15.41	316800
1996-09-27	15.41	15.59	15.41	15.41	100800
1996-09-30	15.47	15.75	15.47	15.75	252800
1996-10-01	15.69	15.84	15.59	15.59	52400
1996-10-02	15.56	15.66	15.50	15.59	128400
1996-10-03	15.56	15.75	15.50	15.75	307600
1996-10-04	15.81	15.81	15.66	15.72	78400
1996-10-07	15.72	15.72	15.38	15.44	124000
1996-10-08	15.41	15.53	15.41	15.41	74800
1996-10-09	15.47	15.47	15.22	15.22	57600
1996-10-10	15.06	15.06	14.94	14.94	77600
1996-10-11	14.94	15.09	14.94	15.09	62000
1996-10-14	15.16	15.22	15.16	15.16	34800
1996-10-15	15.25	15.25	15.00	15.00	148400
1996-10-16	15.06	15.13	14.88	15.13	364800
1996-10-17	15.13	15.31	15.13	15.25	153200
1996-10-18	15.22	15.47	15.22	15.47	247200
1996-10-21	15.56	15.72	15.56	15.66	115200
1996-10-22	15.72	15.78	15.69	15.78	163600
1996-10-23	15.78	16.22	15.75	16.22	217200
1996-10-24	16.41	16.41	16.25	16.25	148000
1996-10-25	16.25	16.38	16.25	16.31	259200
1996-10-28	16.31	16.31	16.06	16.06	230400
1996-10-29	16.00	16.19	16.00	16.16	207600
1996-10-30	16.09	16.13	15.97	15.97	170400
1996-10-31	16.00	16.06	15.97	15.97	240800
1996-11-01	16.03	16.06	16.00	16.03	33600
1996-11-04	16.06	16.09	16.00	16.09	101600
1996-11-05	16.09	16.19	16.09	16.19	139200
1996-11-06	16.19	16.25	16.13	16.25	117600
1996-11-07	16.22	16.50	16.22	16.50	76000
1996-11-08	16.47	16.53	16.41	16.53	255600
1996-11-11	16.50	16.72	16.50	16.69	228400
1996-11-12	16.72	16.75	16.69	16.72	195600
1996-11-13	16.72	16.75	16.69	16.75	25200
1996-11-14	16.75	16.75	16.63	16.69	55200
1996-11-15	16.63	16.88	16.63	16.88	54000
1996-11-18	16.88	16.97	16.78	16.81	62000
1996-11-19	16.75	16.94	16.72	16.88	72400
1996-11-20	16.94	17.13	16.94	17.09	57600
1996-11-21	17.22	17.38	17.22	17.25	101200
1996-11-22	17.25	17.28	17.13	17.28	42000
1996-11-25	17.25	17.38	17.25	17.34	93600
1996-11-26	17.31	17.53	17.31	17.47	63600
1996-11-27	17.50	17.53	17.41	17.50	150400
1996-11-29	17.50	17.50	17.44	17.44	26000
1996-12-02	17.47	17.50	17.44	17.50	70800
1996-12-03	17.50	17.50	17.38	17.38	161600
1996-12-04	17.38	17.41	17.25	17.41	73600
1996-12-05	17.41	17.41	17.19	17.38	78000
1996-12-06	17.34	17.34	17.03	17.13	116000
1996-12-09	17.13	17.13	17.00	17.00	250000
1996-12-10	17.03	17.06	16.97	17.06	268000
1996-12-11	17.00	17.03	16.94	17.03	151200
1996-12-12	17.06	17.06	16.84	16.94	228800
1996-12-13	16.94	16.94	16.75	16.75	64400
1996-12-16	16.75	16.78	16.41	16.41	163600
1996-12-17	16.25	16.31	16.19	16.28	165600
1996-12-18	16.31	16.31	16.16	16.16	225200
1996-12-19	16.19	16.28	16.00	16.13	1026800
1996-12-20	16.19	16.53	16.19	16.31	165200
1996-12-23	16.28	16.44	16.28	16.34	272000
1996-12-24	16.34	16.53	16.34	16.53	58800
1996-12-26	16.47	16.75	16.47	16.72	47600
1996-12-27	16.72	17.00	16.66	17.00	137600
1996-12-30	17.06	17.19	17.06	17.13	82800
1996-12-31	17.06	17.13	16.94	17.13	178400
1997-01-02	17.19	17.19	16.63	16.84	163600
1997-01-03	16.91	16.97	16.69	16.78	224000
1997-01-06	16.78	17.16	16.78	17.03	219600
1997-01-07	17.06	17.28	17.06	17.28	120000
1997-01-08	17.22	17.31	17.13	17.16	120400
1997-01-09	17.16	17.19	17.06	17.09	104400
1997-01-10	17.09	17.13	17.00	17.09	200000
1997-01-13	16.91	17.13	16.91	17.13	103600
1997-01-14	17.09	17.25	17.06	17.22	201600
1997-01-15	17.25	17.25	17.00	17.00	160800
1997-01-16	17.00	17.28	17.00	17.19	88000
1997-01-17	17.19	17.34	17.19	17.25	44400
1997-01-20	17.25	17.25	17.16	17.19	45600
1997-01-21	17.16	17.22	17.13	17.16	474800
1997-01-22	17.22	17.28	17.16	17.22	142400
1997-01-23	17.28	17.50	17.28	17.34	166000
1997-01-24	17.34	17.34	17.09	17.09	289200
1997-01-27	17.13	17.19	17.09	17.16	113200
1997-01-28	17.22	17.31	17.13	17.13	70400
1997-01-29	17.16	17.31	17.16	17.28	122800
1997-01-30	17.31	17.50	17.31	17.41	97200
1997-01-31	17.41	17.63	17.41	17.53	158400
1997-02-03	17.56	17.66	17.41	17.66	89600
1997-02-04	17.59	17.72	17.59	17.63	142400
1997-02-05	17.66	17.69	17.59	17.66	135200
1997-02-06	17.66	18.00	17.66	18.00	80800
1997-02-07	18.13	18.22	18.00	18.03	450400
1997-02-10	18.03	18.16	18.03	18.03	40000
1997-02-11	18.00	18.09	17.97	17.97	137200
1997-02-12	17.97	18.19	17.97	18.00	149600
1997-02-13	18.03	18.50	18.03	18.47	147200
1997-02-14	18.50	18.50	18.06	18.16	118000
1997-02-18	18.25	18.81	18.25	18.81	100200
1997-02-19	18.81	18.81	18.06	18.19	730000
1997-02-20	18.19	18.50	18.06	18.44	80400
1997-02-21	18.56	18.56	18.13	18.31	79600
1997-02-24	18.31	18.44	18.13	18.31	74400
1997-02-25	18.19	18.31	18.06	18.13	330800
1997-02-26	18.25	18.38	17.88	17.94	183200
1997-02-27	18.00	18.06	17.94	18.00	460800
1997-02-28	18.00	18.19	18.00	18.00	135800
1997-03-03	18.19	18.25	18.06	18.19	98600
1997-03-04	18.00	18.13	17.94	18.00	150800
1997-03-05	18.06	18.13	18.00	18.13	38000
1997-03-06	18.13	18.13	18.00	18.13	171800
1997-03-07	18.13	18.69	18.13	18.69	152600
1997-03-10	18.56	18.63	18.44	18.63	83200
1997-03-11	18.63	18.69	18.56	18.56	57800
1997-03-12	18.63	18.63	18.38	18.44	258600
1997-03-13	18.38	18.50	18.31	18.38	28200
1997-03-14	18.38	18.38	18.25	18.38	69800
1997-03-17	18.38	18.38	18.06	18.25	115000
1997-03-18	18.25	18.44	18.19	18.31	104000
1997-03-19	18.31	18.38	18.19	18.31	282600
1997-03-20	18.38	18.56	18.31	18.56	135400
1997-03-21	18.56	18.56	18.44	18.50	60600
1997-03-24	18.44	18.50	18.38	18.50	91800
1997-03-25	18.50	18.56	18.13	18.25	376400
1997-03-26	18.25	18.25	18.00	18.06	279600
1997-03-27	18.13	18.19	18.00	18.00	192400
1997-03-31	18.06	18.19	18.06	18.19	329800
1997-04-01	18.19	18.25	17.81	17.88	133600
1997-04-02	17.94	18.06	17.75	17.75	132400
1997-04-03	17.63	17.69	17.56	17.63	92800
1997-04-04	17.56	17.69	17.50	17.63	186800
1997-04-07	17.56	18.06	17.56	18.06	227000
1997-04-08	17.94	17.94	17.69	17.94	40800
1997-04-09	17.94	17.94	17.56	17.75	101200
1997-04-10	17.75	17.88	17.63	17.69	102000
1997-04-11	17.56	17.56	17.25	17.44	86400
1997-04-14	17.50	17.50	17.06	17.13	54200
1997-04-15	17.19	17.63	17.13	17.50	69600
1997-04-16	17.44	17.75	17.38	17.69	166400
1997-04-17	17.56	17.75	17.50	17.69	93400
1997-04-18	17.81	18.13	17.50	18.00	139200
1997-04-21	18.00	18.13	18.00	18.13	47600
1997-04-22	18.06	18.56	18.06	18.44	187000
1997-04-23	18.31	18.38	18.19	18.19	35800
1997-04-24	18.19	18.25	18.00	18.00	39200
1997-04-25	18.06	18.06	17.75	17.75	86200
1997-04-28	17.75	18.31	17.75	18.31	511800
1997-04-29	18.31	18.50	18.31	18.50	71800
1997-04-30	18.50	18.75	18.44	18.44	87000
1997-05-01	18.38	18.69	18.38	18.69	47400
1997-05-02	18.69	18.94	18.56	18.94	92400
1997-05-05	19.06	19.25	18.88	19.19	202200
1997-05-06	19.13	19.44	18.94	19.38	314800
1997-05-07	19.44	19.44	19.25	19.38	79200
1997-05-08	19.31	19.81	19.31	19.63	69800
1997-05-09	19.69	19.75	19.25	19.38	66800
1997-05-12	19.44	19.88	19.44	19.75	106000
1997-05-13	19.63	19.75	19.50	19.75	133800
1997-05-14	19.75	19.81	19.56	19.75	44400
1997-05-15	19.75	19.94	19.69	19.88	47800
1997-05-16	19.88	19.88	19.75	19.81	30800
1997-05-19	19.75	19.81	19.69	19.69	18000
1997-05-20	19.63	19.69	19.38	19.56	54200
1997-05-21	19.44	19.50	19.38	19.50	84000
1997-05-22	19.44	19.56	19.31	19.44	68600
1997-05-23	19.56	19.81	19.50	19.75	59200
1997-05-27	19.69	19.88	19.69	19.81	28600
1997-05-28	19.75	19.75	19.38	19.38	115000
1997-05-29	19.44	19.56	19.38	19.56	109000
1997-05-30	19.50	19.56	19.38	19.50	125600
1997-06-02	19.75	19.81	19.19	19.31	157800
1997-06-03	19.44	19.50	18.88	19.06	90400
1997-06-04	18.94	19.31	18.94	19.13	227600
1997-06-05	19.13	19.38	19.00	19.19	321400
1997-06-06	19.31	19.50	19.13	19.38	139600
1997-06-09	19.44	19.56	19.25	19.50	283800
1997-06-10	19.63	19.63	19.44	19.50	69000
1997-06-11	19.50	19.75	19.31	19.56	101000
1997-06-12	19.63	20.00	19.63	20.00	314200
1997-06-13	19.94	20.00	19.81	19.94	43600
1997-06-16	20.00	20.00	19.63	19.81	72400
1997-06-17	19.69	19.88	19.63	19.75	50200
1997-06-18	19.75	19.88	19.69	19.88	37000
1997-06-19	19.75	19.88	19.63	19.81	79000
1997-06-20	19.69	19.81	19.63	19.75	103600
1997-06-23	19.75	20.19	19.75	20.00	209000
1997-06-24	19.94	20.13	19.84	19.88	50600
1997-06-25	19.63	19.88	19.56	19.88	150400
1997-06-26	19.81	19.88	19.69	19.72	169200
1997-06-27	19.78	20.19	19.78	20.13	82600
1997-06-30	20.13	20.25	19.81	20.25	192800
1997-07-01	20.00	20.25	19.84	20.13	139000
1997-07-02	20.06	20.47	19.94	20.47	90600
1997-07-03	20.69	20.91	20.69	20.91	40600
1997-07-07	20.88	21.47	20.88	21.03	74600
1997-07-08	21.06	21.22	20.94	21.19	165400
1997-07-09	21.19	21.19	20.75	21.06	103600
1997-07-10	21.06	21.28	21.00	21.28	134200
1997-07-11	21.38	21.59	21.38	21.53	85600
1997-07-14	21.53	21.72	21.53	21.66	71600
1997-07-15	21.63	21.63	21.38	21.63	206600
1997-07-16	21.63	21.75	21.50	21.69	218000
1997-07-17	22.50	22.50	21.69	21.75	268400
1997-07-18	21.84	21.91	21.50	21.69	118200
1997-07-21	21.66	21.81	21.25	21.44	95800
1997-07-22	21.50	21.94	21.50	21.53	103400
1997-07-23	21.56	21.63	21.47	21.56	67600
1997-07-24	21.63	21.69	21.44	21.47	32600
1997-07-25	21.47	21.50	21.34	21.50	85600
1997-07-28	21.47	21.97	21.44	21.91	65400
1997-07-29	21.84	21.94	21.75	21.88	166600
1997-07-30	21.97	22.44	21.91	22.44	386400
1997-07-31	22.44	22.44	21.97	22.19	114800
1997-08-01	22.19	22.19	21.59	21.88	95000
1997-08-04	21.81	21.94	21.78	21.94	67600
1997-08-05	21.88	22.41	21.81	22.38	90600
1997-08-06	22.41	22.47	22.00	22.22	44200
1997-08-07	22.16	22.50	22.00	22.44	71200
1997-08-08	22.38	22.38	22.00	22.09	82200
1997-08-11	22.00	22.19	21.91	22.19	69000
1997-08-12	22.22	22.44	22.13	22.13	83600
1997-08-13	22.19	22.31	22.06	22.13	25400
1997-08-14	22.13	22.13	21.81	21.97	33800
1997-08-15	22.00	22.00	21.53	21.63	122800
1997-08-18	21.75	21.75	21.44	21.69	68800
1997-08-19	21.63	22.16	21.61	21.75	84400
1997-08-20	21.81	21.91	21.69	21.81	97800
1997-08-21	21.81	22.25	21.81	22.06	75200
1997-08-22	21.97	22.06	21.84	22.06	151200
1997-08-25	22.13	23.00	22.13	22.56	122000
1997-08-26	22.50	22.53	22.25	22.44	111000
1997-08-27	22.31	22.56	22.31	22.44	71000
1997-08-28	22.44	22.84	22.44	22.78	64600
1997-08-29	22.66	22.78	22.47	22.53	279200
1997-09-02	22.53	22.94	22.53	22.88	62000
1997-09-03	22.94	23.69	22.94	23.56	190000
1997-09-04	23.56	23.94	23.38	23.50	1151800
1997-09-05	23.41	23.53	23.13	23.19	118800
1997-09-08	23.25	23.59	23.25	23.47	189000
1997-09-09	23.47	23.47	23.19	23.25	69200
1997-09-10	23.13	23.19	22.81	22.84	127000
1997-09-11	22.75	22.91	22.69	22.72	125400
1997-09-12	22.81	23.00	22.72	23.00	195600
1997-09-15	23.00	23.22	22.81	22.81	150800
1997-09-16	22.81	23.13	22.81	23.09	161800
1997-09-17	23.19	23.19	22.81	23.06	137600
1997-09-18	23.13	23.28	23.00	23.03	108800
1997-09-19	23.25	23.25	22.94	22.94	220000
1997-09-22	22.97	23.06	22.97	23.00	81400
1997-09-23	23.06	23.13	22.56	22.59	203600
1997-09-24	22.50	22.81	22.50	22.50	80000
1997-09-25	22.50	22.91	22.50	22.78	176400
1997-09-26	22.75	22.94	22.63	22.91	86200
1997-09-29	22.94	23.13	22.78	23.13	101600
1997-09-30	23.09	23.22	22.63	22.69	157200
1997-10-01	22.75	23.28	22.75	23.28	102800
1997-10-02	23.28	23.28	23.00	23.03	196600
1997-10-03	23.03	23.13	22.91	22.97	95600
1997-10-06	23.06	23.06	22.91	22.94	74000
1997-10-07	22.88	22.88	22.31	22.59	102800
1997-10-08	22.50	22.53	22.19	22.53	82400
1997-10-09	22.44	22.50	22.25	22.50	54400
1997-10-10	22.34	22.44	22.13	22.19	112600
1997-10-13	22.09	22.09	21.94	22.03	74400
1997-10-14	21.91	22.03	21.81	22.03	85200
1997-10-15	22.00	22.16	21.97	22.09	36400
1997-10-16	22.03	22.16	21.88	22.00	154200
1997-10-17	22.00	22.13	21.97	22.03	162600
1997-10-20	22.06	22.25	22.03	22.13	119200
1997-10-21	22.13	22.50	22.13	22.38	109000
1997-10-22	22.38	22.38	22.25	22.38	107000
1997-10-23	22.13	22.22	21.97	22.00	266200
1997-10-24	22.00	22.19	21.94	21.94	213000
1997-10-27	21.88	21.97	21.56	21.59	113400
1997-10-28	20.25	20.94	20.13	20.94	442600
1997-10-29	20.75	21.00	20.75	21.00	353200
1997-10-30	21.06	21.06	20.50	20.66	140200
1997-10-31	20.66	20.81	20.56	20.75	158800
1997-11-03	20.88	21.00	20.78	20.81	66200
1997-11-04	20.78	20.78	20.63	20.66	183800
1997-11-05	20.56	20.72	20.47	20.56	177600
1997-11-06	20.59	20.59	20.22	20.22	327000
1997-11-07	20.22	20.22	19.88	20.13	249400
1997-11-10	20.06	20.28	20.03	20.16	155400
1997-11-11	20.06	20.22	20.03	20.13	132600
1997-11-12	20.09	20.09	19.88	19.91	362800
1997-11-13	19.88	20.28	19.66	19.66	110800
1997-11-14	19.66	20.25	19.66	20.13	80000
1997-11-17	20.03	20.28	19.94	20.16	74600
1997-11-18	20.06	20.25	20.03	20.19	158200
1997-11-19	20.25	20.28	20.03	20.13	34000
1997-11-20	20.06	20.16	19.81	20.00	108600
1997-11-21	20.03	20.53	20.03	20.22	150000
1997-11-24	20.13	20.16	19.72	19.84	163600
1997-11-25	19.81	20.06	19.81	19.97	69000
1997-11-26	19.84	19.97	19.84	19.91	265200
1997-11-28	19.88	20.00	19.75	19.81	42400
1997-12-01	19.81	20.22	19.81	20.19	55800
1997-12-02	20.31	20.50	20.25	20.41	61200
1997-12-03	20.38	20.94	20.38	20.69	167200
1997-12-04	20.69	20.81	20.63	20.63	95800
1997-12-05	20.56	21.22	20.56	21.06	83400
1997-12-08	21.09	21.19	21.03	21.03	93000
1997-12-09	21.16	21.16	20.50	20.50	357600
1997-12-10	20.13	20.63	20.13	20.59	136000
1997-12-11	20.47	20.56	20.44	20.50	85800
1997-12-12	20.53	20.69	20.44	20.66	66000
1997-12-15	20.72	20.72	20.47	20.47	102800
1997-12-16	20.56	20.66	20.25	20.25	241200
1997-12-17	20.16	20.59	20.16	20.59	288000
1997-12-18	20.59	20.69	20.56	20.59	301000
1997-12-19	20.38	20.38	19.88	20.19	285200
1997-12-22	20.19	20.50	20.19	20.34	130600
1997-12-23	20.44	20.69	20.38	20.44	108600
1997-12-24	20.44	20.56	20.31	20.50	25000
1997-12-26	20.50	20.88	20.50	20.88	54200
1997-12-29	20.88	21.09	20.88	21.03	497800
1997-12-30	21.09	21.59	21.09	21.47	175600
1997-12-31	21.47	21.75	21.47	21.56	101400
1998-01-02	21.69	21.69	21.03	21.19	250400
1998-01-05	21.13	21.31	21.06	21.28	181400
1998-01-06	21.16	21.22	21.00	21.06	65000
1998-01-07	21.09	21.09	20.81	20.81	183800
1998-01-08	20.81	21.13	20.81	21.09	57000
1998-01-09	21.06	21.06	20.47	20.47	292000
1998-01-12	20.44	20.50	20.38	20.38	93400
1998-01-13	20.25	20.44	20.25	20.44	75600
1998-01-14	20.50	20.50	20.38	20.47	62200
1998-01-15	20.50	20.50	20.38	20.38	41200
1998-01-16	20.38	20.53	20.38	20.41	232000
1998-01-20	20.38	20.47	20.13	20.25	73400
1998-01-21	20.13	20.25	19.88	19.94	69400
1998-01-22	19.94	19.94	19.56	19.72	62600
1998-01-23	19.50	19.50	18.75	18.88	158200
1998-01-26	18.88	19.06	18.75	18.94	452600
1998-01-27	18.88	19.19	18.88	19.09	259600
1998-01-28	19.09	19.25	19.09	19.25	56000
1998-01-29	19.38	20.03	19.38	19.69	227800
1998-01-30	19.72	20.81	19.69	20.28	715800
1998-02-02	20.31	20.50	20.19	20.44	186800
1998-02-03	20.31	20.50	20.31	20.47	154600
1998-02-04	20.38	20.63	20.34	20.56	274400
1998-02-05	20.56	20.78	20.44	20.75	544000
1998-02-06	20.75	20.81	20.66	20.75	155400
1998-02-09	20.75	20.75	20.50	20.63	276400
1998-02-10	20.69	20.75	20.69	20.69	157400
1998-02-11	20.72	20.72	20.47	20.50	589000
1998-02-12	20.56	20.59	20.47	20.59	170800
1998-02-13	20.50	20.94	20.47	20.81	277600
1998-02-17	20.88	21.00	20.66	20.66	339600
1998-02-18	20.69	20.94	20.69	20.72	245600
1998-02-19	20.69	20.75	20.44	20.63	322600
1998-02-20	20.63	21.00	20.50	20.88	335600
1998-02-23	20.94	20.94	20.72	20.91	73200
1998-02-24	20.88	20.88	20.63	20.69	128600
1998-02-25	20.63	21.00	20.63	20.81	68800
1998-02-26	20.84	21.00	20.84	21.00	186600
1998-02-27	20.97	20.97	20.81	20.94	148000
1998-03-02	20.97	20.97	20.81	20.97	36000
1998-03-03	20.88	21.41	20.78	21.34	117800
1998-03-04	21.41	21.63	21.31	21.53	249400
1998-03-05	21.44	21.50	21.06	21.41	167800
1998-03-06	21.47	22.09	21.47	21.94	150800
1998-03-09	21.88	22.06	21.69	21.97	113200
1998-03-10	21.88	22.25	21.88	22.19	50600
1998-03-11	22.44	22.47	22.00	22.22	116800
1998-03-12	22.22	22.22	22.00	22.09	101800
1998-03-13	22.16	22.34	21.97	22.28	50000
1998-03-16	22.34	22.88	22.34	22.88	75400
1998-03-17	22.88	23.06	22.25	23.06	157000
1998-03-18	22.75	22.84	22.34	22.59	334800
1998-03-19	22.66	22.66	22.50	22.63	70600
1998-03-20	22.63	22.69	22.50	22.66	146000
1998-03-23	22.53	23.06	22.53	22.84	75800
1998-03-24	22.97	22.97	22.50	22.69	65000
1998-03-25	22.72	22.88	22.38	22.63	170600
1998-03-26	22.56	22.94	22.50	22.84	66000
1998-03-27	22.97	22.97	22.56	22.72	1522200
1998-03-30	22.75	22.91	22.63	22.72	145200
1998-03-31	22.69	23.06	22.69	22.97	156400
1998-04-01	23.00	23.00	22.69	22.81	129000
1998-04-02	22.75	23.25	22.75	23.13	109600
1998-04-03	23.00	23.00	22.72	22.78	177600
1998-04-06	22.91	22.97	22.81	22.88	138800
1998-04-07	22.81	22.97	22.78	22.97	113000
1998-04-08	23.25	23.50	23.00	23.00	173800
1998-04-09	23.13	23.22	22.88	23.13	70800
1998-04-13	23.09	23.09	22.56	22.66	128600
1998-04-14	22.75	23.13	22.75	23.06	150800
1998-04-15	23.19	23.38	23.06	23.22	102000
1998-04-16	23.09	23.13	22.81	22.91	110800
1998-04-17	22.78	23.16	22.66	23.06	155800
1998-04-20	23.13	23.31	22.69	22.69	200400
1998-04-21	22.75	22.81	22.59	22.69	191000
1998-04-22	22.75	23.06	22.66	23.03	171600
1998-04-23	23.00	23.13	22.66	22.69	121800
1998-04-24	22.69	22.97	22.66	22.94	143800
1998-04-27	22.81	22.81	22.06	22.47	267200
1998-04-28	22.50	22.66	22.34	22.44	128800
1998-04-29	22.56	22.91	22.50	22.84	115400
1998-04-30	22.91	23.44	22.91	23.00	94000
1998-05-01	23.00	23.16	23.00	23.09	29600
1998-05-04	23.03	23.13	22.78	22.78	55000
1998-05-05	22.81	22.97	22.75	22.78	190600
1998-05-06	22.78	22.94	22.63	22.63	310200
1998-05-07	22.63	22.63	22.38	22.38	55400
1998-05-08	22.31	22.66	22.31	22.53	47000
1998-05-11	22.56	22.75	22.44	22.75	307000
1998-05-12	22.75	22.75	22.31	22.38	185600
1998-05-13	22.50	22.53	22.41	22.41	43800
1998-05-14	22.28	22.47	22.28	22.44	30800
1998-05-15	22.47	22.69	22.38	22.53	69600
1998-05-18	22.56	22.84	22.48	22.50	130000
1998-05-19	22.50	22.50	22.13	22.22	869600
1998-05-20	22.25	22.56	22.06	22.09	108600
1998-05-21	22.09	22.63	22.09	22.56	107800
1998-05-22	22.44	22.47	22.28	22.34	102400
1998-05-26	22.44	22.44	22.31	22.31	38000
1998-05-27	22.19	22.38	22.00	22.06	149000
1998-05-28	22.16	22.22	21.84	21.91	272800
1998-05-29	21.91	22.00	21.72	21.81	66600
1998-06-01	21.75	21.75	21.19	21.41	207400
1998-06-02	21.38	21.59	21.38	21.41	57000
1998-06-03	21.47	21.50	21.13	21.38	540800
1998-06-04	21.38	21.63	20.94	21.00	177200
1998-06-05	21.13	21.38	20.91	21.25	70200
1998-06-08	21.13	21.19	20.66	21.06	209000
1998-06-09	21.31	21.41	21.13	21.25	207800
1998-06-10	21.31	21.50	21.25	21.41	326000
1998-06-11	21.75	21.94	21.31	21.34	431600
1998-06-12	21.31	21.50	21.25	21.28	167600
1998-06-15	21.25	21.56	21.00	21.47	271800
1998-06-16	21.41	21.63	21.25	21.50	352400
1998-06-17	21.50	21.50	21.31	21.47	119800
1998-06-18	21.47	21.47	21.31	21.44	202400
1998-06-19	21.31	21.44	21.25	21.34	230600
1998-06-22	21.25	21.59	21.25	21.41	544400
1998-06-23	21.44	21.91	21.31	21.72	437000
1998-06-24	21.81	22.13	21.50	22.06	270000
1998-06-25	22.19	22.75	22.13	22.69	261800
1998-06-26	22.59	22.69	22.19	22.25	142600
1998-06-29	22.34	22.56	22.22	22.34	174200
1998-06-30	22.31	22.91	22.28	22.91	95800
1998-07-01	22.97	22.97	22.59	22.72	82600
1998-07-02	22.72	23.13	22.72	23.03	212400
1998-07-06	23.00	23.09	22.88	22.94	75600
1998-07-07	22.88	23.06	22.75	22.88	116000
1998-07-08	22.97	22.97	22.50	22.69	62600
1998-07-09	22.56	22.88	22.38	22.84	41600
1998-07-10	22.84	22.84	22.25	22.31	102400
1998-07-13	22.13	22.75	22.13	22.59	200600
1998-07-14	22.66	23.31	22.63	23.06	161200
1998-07-15	23.19	23.25	22.97	23.19	211800
1998-07-16	23.13	23.44	22.95	23.34	121200
1998-07-17	23.34	23.63	23.28	23.31	121200
1998-07-20	23.19	23.22	23.00	23.16	196000
1998-07-21	23.03	23.13	22.63	22.72	139800
1998-07-22	22.84	23.06	22.75	22.91	249000
1998-07-23	22.81	22.94	22.63	22.63	143600
1998-07-24	23.00	23.00	22.13	22.28	126400
1998-07-27	22.19	22.63	21.88	22.56	110200
1998-07-28	22.50	22.75	21.88	21.88	97600
1998-07-29	22.00	22.50	21.94	22.25	61800
1998-07-30	22.19	22.31	21.78	22.13	54200
1998-07-31	22.00	22.19	21.44	21.59	85400
1998-08-03	21.28	21.34	21.16	21.31	121400
1998-08-04	21.13	21.25	20.69	20.78	117800
1998-08-05	20.88	20.88	20.31	20.44	133400
1998-08-06	20.47	20.63	20.38	20.50	170400
1998-08-07	20.38	20.63	20.38	20.50	208800
1998-08-10	20.50	20.50	19.94	20.13	149200
1998-08-11	20.13	20.13	19.86	20.09	244400
1998-08-12	20.13	20.63	20.06	20.28	121200
1998-08-13	20.25	20.41	20.16	20.38	158200
1998-08-14	20.38	20.63	20.13	20.19	71200
1998-08-17	20.13	20.31	20.00	20.28	115000
1998-08-18	20.25	20.88	20.25	20.81	122600
1998-08-19	20.81	20.94	20.31	20.34	108000
1998-08-20	20.47	20.88	20.47	20.72	106800
1998-08-21	20.59	20.59	20.09	20.41	114000
1998-08-24	20.41	20.88	20.41	20.53	91000
1998-08-25	20.50	21.00	20.38	20.44	140400
1998-08-26	20.31	20.31	20.00	20.03	81400
1998-08-27	19.91	19.91	19.19	19.28	123200
1998-08-28	19.22	19.28	19.06	19.16	152000
1998-08-31	19.16	19.19	18.28	18.34	154000
1998-09-01	18.34	18.97	18.34	18.91	164200
1998-09-02	18.94	19.25	18.00	18.00	244000
1998-09-03	18.00	18.88	18.00	18.50	86200
1998-09-04	18.50	18.78	18.50	18.75	195000
1998-09-08	19.13	19.25	18.88	19.00	117800
1998-09-09	18.88	19.06	18.88	18.88	121000
1998-09-10	18.63	18.81	18.31	18.34	221000
1998-09-11	18.38	18.81	18.38	18.63	250200
1998-09-14	18.69	19.28	18.69	19.22	70600
1998-09-15	18.94	19.16	18.81	18.84	162800
1998-09-16	18.97	19.03	18.81	19.00	49800
1998-09-17	18.88	18.88	18.78	18.78	33600
1998-09-18	18.66	18.94	18.63	18.84	176000
1998-09-21	18.72	18.72	18.59	18.59	168400
1998-09-22	18.63	18.81	18.56	18.63	147200
1998-09-23	11.75	12.81	11.50	12.16	4522400
1998-09-24	12.06	13.63	12.06	13.00	3336200
1998-09-25	13.00	13.28	13.00	13.19	931800
1998-09-28	13.31	13.72	13.31	13.72	364800
1998-09-29	13.81	14.47	13.81	14.47	906600
1998-09-30	14.63	15.19	14.56	15.06	478400
1998-10-01	14.94	15.16	14.69	15.00	521200
1998-10-02	15.00	15.50	14.94	15.25	429800
1998-10-05	15.19	15.38	15.16	15.31	436200
1998-10-06	15.22	15.25	14.63	14.84	1033200
1998-10-07	14.72	14.78	14.38	14.78	159600
1998-10-08	14.50	14.63	14.13	14.25	279400
1998-10-09	14.25	14.38	14.00	14.34	82600
1998-10-12	14.25	14.75	14.13	14.63	122200
1998-10-13	14.56	14.97	14.47	14.97	102400
1998-10-14	14.84	14.84	14.47	14.63	120400
1998-10-15	14.63	14.88	14.50	14.81	78600
1998-10-16	15.25	15.81	15.13	15.69	460600
1998-10-19	15.72	16.22	15.63	16.00	457800
1998-10-20	16.50	16.97	16.50	16.66	210600
1998-10-21	16.66	17.06	16.66	16.69	437800
1998-10-22	16.69	16.69	16.30	16.53	240200
1998-10-23	16.41	16.44	14.69	15.66	592400
1998-10-26	15.66	15.94	15.66	15.91	211400
1998-10-27	15.78	15.88	15.56	15.84	165600
1998-10-28	15.81	15.81	15.50	15.66	156400
1998-10-29	15.56	16.50	15.50	16.00	243000
1998-10-30	16.00	16.50	16.00	16.38	147400
1998-11-02	16.50	17.25	16.50	16.81	223400
1998-11-03	16.88	16.88	16.50	16.63	189400
1998-11-04	17.00	17.38	17.00	17.28	164800
1998-11-05	17.28	17.47	17.16	17.22	74000
1998-11-06	17.22	17.41	17.00	17.41	42000
1998-11-09	17.28	17.50	17.13	17.28	52000
1998-11-10	17.28	17.28	16.75	17.06	61800
1998-11-11	17.16	17.38	17.09	17.09	134400
1998-11-12	17.09	17.38	16.50	16.63	333400
1998-11-13	16.63	16.63	16.19	16.38	187000
1998-11-16	16.47	16.69	16.25	16.50	98600
1998-11-17	16.50	16.50	16.00	16.28	253800
1998-11-18	16.28	16.38	16.06	16.19	140400
1998-11-19	16.06	16.44	16.06	16.44	181000
1998-11-20	16.53	16.53	16.25	16.28	132800
1998-11-23	16.28	16.28	16.00	16.09	58800
1998-11-24	16.22	16.31	16.03	16.19	105200
1998-11-25	16.19	16.25	15.97	16.03	49800
1998-11-27	16.16	16.38	16.09	16.28	36400
1998-11-30	16.25	16.34	15.88	16.19	166600
1998-12-01	16.13	16.41	16.00	16.16	107000
1998-12-02	16.03	16.09	15.44	15.63	92600
1998-12-03	15.63	15.94	15.50	15.81	192200
1998-12-04	15.91	15.91	15.59	15.72	534800
1998-12-07	15.50	15.59	15.38	15.50	145000
1998-12-08	15.47	15.59	15.44	15.53	119400
1998-12-09	15.53	15.63	15.50	15.56	89800
1998-12-10	15.53	15.63	14.50	14.78	962800
1998-12-11	14.66	14.75	14.38	14.66	355800
1998-12-14	14.59	14.72	14.50	14.69	72600
1998-12-15	14.63	14.75	14.41	14.66	326600
1998-12-16	14.63	14.69	14.50	14.50	175000
1998-12-17	14.38	14.47	14.25	14.25	203400
1998-12-18	14.00	14.31	14.00	14.00	138800
1998-12-21	14.00	14.50	14.00	14.41	375600
1998-12-22	14.38	14.97	14.38	14.78	246000
1998-12-23	14.78	14.78	14.38	14.38	221400
1998-12-24	14.34	14.47	14.34	14.44	256200
1998-12-28	14.31	14.56	14.19	14.25	363200
1998-12-29	14.31	14.59	14.25	14.44	209600
1998-12-30	14.50	14.63	14.00	14.00	152600
1998-12-31	14.13	15.25	14.13	15.22	457200
1999-01-04	15.22	15.66	15.06	15.66	212000
1999-01-05	15.53	16.00	15.50	16.00	225800
1999-01-06	16.19	16.50	16.06	16.22	255000
1999-01-07	16.06	16.06	15.56	15.63	189800
1999-01-08	15.50	15.56	15.38	15.44	272200
1999-01-11	15.41	15.47	15.28	15.31	113600
1999-01-12	15.25	15.28	14.81	14.88	95400
1999-01-13	14.56	14.69	14.25	14.31	346800
1999-01-14	14.44	14.44	14.03	14.16	81600
1999-01-15	14.22	14.22	13.63	14.00	197200
1999-01-19	14.13	14.13	13.56	13.69	205200
1999-01-20	13.75	13.94	13.31	13.53	268600
1999-01-21	13.53	13.63	13.38	13.53	202000
1999-01-22	13.56	13.75	13.25	13.38	123000
1999-01-25	13.50	13.53	13.13	13.38	129800
1999-01-26	13.34	13.38	13.00	13.19	159400
1999-01-27	13.00	13.34	12.88	13.13	405600
1999-01-28	13.13	13.31	12.97	13.00	562400
1999-01-29	13.25	13.50	13.22	13.34	136000
1999-02-01	13.44	13.78	13.44	13.72	420200
1999-02-02	13.69	13.88	13.69	13.84	211600
1999-02-03	13.84	14.19	13.84	14.09	270000
1999-02-04	14.06	14.19	14.03	14.06	173000
1999-02-05	14.06	14.63	14.06	14.44	406600
1999-02-08	14.50	14.78	14.50	14.53	438800
1999-02-09	14.53	14.81	14.53	14.69	370600
1999-02-10	14.69	14.88	14.69	14.75	505600
1999-02-11	14.75	14.78	14.34	14.34	390400
1999-02-12	14.31	14.59	14.31	14.38	123800
1999-02-16	14.25	14.56	14.25	14.38	225600
1999-02-17	14.31	14.50	14.28	14.31	192200
1999-02-18	14.34	14.44	14.22	14.22	195000
1999-02-19	14.25	14.25	14.13	14.13	117400
1999-02-22	14.06	14.09	13.94	14.00	671400
1999-02-23	14.09	14.09	13.97	14.00	501200
1999-02-24	14.00	14.06	14.00	14.00	345600
1999-02-25	14.00	14.03	13.78	13.91	650800
1999-02-26	13.91	14.03	13.88	14.03	313200
1999-03-01	14.03	14.03	13.56	13.66	151600
1999-03-02	13.69	13.94	13.63	13.75	171400
1999-03-03	13.75	13.75	13.56	13.59	277800
1999-03-04	13.69	13.84	13.59	13.69	110600
1999-03-05	13.69	13.78	13.59	13.66	142600
1999-03-08	13.66	13.66	13.38	13.47	260000
1999-03-09	13.31	13.34	13.00	13.22	871200
1999-03-10	13.22	13.28	12.81	13.28	375800
1999-03-11	13.22	13.34	13.03	13.31	389600
1999-03-12	13.28	13.34	13.09	13.31	175400
1999-03-15	13.28	13.28	13.16	13.22	96200
1999-03-16	13.13	13.28	12.94	13.25	221200
1999-03-17	13.25	13.50	13.00	13.38	150400
1999-03-18	13.38	13.38	13.00	13.31	145000
1999-03-19	12.88	13.16	12.88	13.06	189600
1999-03-22	13.06	13.25	12.94	13.19	106600
1999-03-23	13.13	13.16	12.88	13.03	227000
1999-03-24	12.88	13.00	12.81	12.94	288000
1999-03-25	13.03	13.19	12.97	13.06	167400
1999-03-26	12.97	12.97	12.78	12.81	165200
1999-03-29	12.81	13.13	12.81	12.91	189200
1999-03-30	12.59	12.78	12.50	12.69	125600
1999-03-31	12.75	12.75	12.50	12.59	281400
1999-04-01	12.53	12.53	12.25	12.44	169400
1999-04-05	12.56	12.75	12.25	12.41	533200
1999-04-06	12.31	12.31	12.00	12.09	161600
1999-04-07	12.06	12.06	11.84	11.88	81000
1999-04-08	11.97	11.97	11.59	11.81	120000
1999-04-09	11.69	11.72	11.53	11.72	184200
1999-04-12	11.72	12.09	11.59	11.88	150800
1999-04-13	11.94	12.50	11.81	12.13	142200
1999-04-14	12.13	12.88	12.13	12.88	206600
1999-04-15	13.06	13.50	13.00	13.47	520800
1999-04-16	13.50	14.56	13.47	14.41	985000
1999-04-19	14.41	14.75	14.41	14.53	218200
1999-04-20	14.53	15.00	14.53	14.88	266000
1999-04-21	15.00	15.81	14.97	15.50	372200
1999-04-22	15.50	15.69	14.75	14.97	255200
1999-04-23	14.94	15.47	14.94	15.44	140800
1999-04-26	15.47	15.47	14.84	15.00	237200
1999-04-27	14.88	15.63	14.88	15.59	194400
1999-04-28	15.53	16.50	15.28	16.44	302400
1999-04-29	16.31	16.63	16.19	16.63	186200
1999-04-30	16.53	16.56	16.25	16.41	206800
1999-05-03	16.41	16.56	16.34	16.53	117400
1999-05-04	16.53	16.94	16.53	16.84	378000
1999-05-05	16.88	16.94	16.81	16.91	56600
1999-05-06	16.94	17.06	16.88	17.06	236200
1999-05-07	17.06	17.19	16.88	17.06	222200
1999-05-10	17.06	17.09	16.75	17.00	207600
1999-05-11	16.88	16.94	16.56	16.63	229600
1999-05-12	16.56	16.63	16.38	16.47	169600
1999-05-13	16.53	16.94	16.50	16.94	103600
1999-05-14	16.88	16.94	16.53	16.59	146600
1999-05-17	16.50	16.63	16.47	16.50	38000
1999-05-18	16.53	16.53	16.19	16.41	133400
1999-05-19	16.31	16.56	16.31	16.47	195000
1999-05-20	16.50	16.63	16.47	16.63	71800
1999-05-21	16.69	16.81	16.63	16.63	48000
1999-05-24	16.66	16.69	16.44	16.44	158800
1999-05-25	16.44	16.53	16.25	16.25	132600
1999-05-26	16.38	16.38	16.19	16.28	158800
1999-05-27	16.28	16.31	16.13	16.19	192600
1999-05-28	16.16	16.38	16.16	16.31	196400
1999-06-01	16.31	16.56	16.28	16.53	173200
1999-06-02	16.75	16.78	16.63	16.66	53000
1999-06-03	16.59	16.59	16.09	16.28	152000
1999-06-04	16.16	16.44	16.16	16.41	77000
1999-06-07	16.34	16.88	16.34	16.88	110000
1999-06-08	17.19	17.19	16.31	16.44	175200
1999-06-09	16.44	17.00	16.44	16.66	82800
1999-06-10	16.66	16.78	16.63	16.75	130800
1999-06-11	16.84	16.88	16.41	16.50	104200
1999-06-14	16.63	16.97	16.53	16.53	199200
1999-06-15	16.59	16.81	16.34	16.34	149000
1999-06-16	16.22	16.72	16.09	16.34	88000
1999-06-17	16.41	16.56	16.13	16.34	101000
1999-06-18	16.13	16.14	15.69	15.81	211200
1999-06-21	15.94	16.03	15.19	15.59	273800
1999-06-22	15.50	15.53	15.31	15.34	146800
1999-06-23	15.34	15.44	15.25	15.34	186800
1999-06-24	15.34	15.53	14.97	14.97	262600
1999-06-25	15.03	15.19	14.81	15.06	292600
1999-06-28	15.19	15.63	15.13	15.53	214600
1999-06-29	15.72	15.72	15.38	15.44	204800
1999-06-30	15.44	16.00	15.41	16.00	639800
1999-07-01	15.97	16.00	15.78	15.88	145400
1999-07-02	15.91	15.97	15.69	15.81	125200
1999-07-06	15.81	16.13	15.69	16.03	144200
1999-07-07	16.00	16.16	15.97	16.00	139200
1999-07-08	15.91	16.03	15.88	15.91	157000
1999-07-09	16.00	16.00	15.81	15.88	42200
1999-07-12	15.88	15.88	15.28	15.50	85200
1999-07-13	15.28	15.38	15.00	15.16	88200
1999-07-14	15.03	15.19	14.84	14.94	537800
1999-07-15	14.97	15.19	14.75	14.84	94400
1999-07-16	14.84	15.19	14.84	15.06	253600
1999-07-19	15.16	15.16	14.44	14.88	151800
1999-07-20	15.06	15.06	14.28	14.44	128800
1999-07-21	14.56	14.78	14.56	14.63	113600
1999-07-22	14.66	14.78	14.50	14.72	137000
1999-07-23	14.66	14.91	14.47	14.66	141000
1999-07-26	14.56	14.63	14.09	14.19	124600
1999-07-27	14.25	14.63	14.25	14.34	142600
1999-07-28	14.41	14.50	14.22	14.31	67400
1999-07-29	14.19	14.47	14.13	14.16	139000
1999-07-30	14.13	14.41	14.13	14.38	86400
1999-08-02	14.34	14.41	14.22	14.34	105000
1999-08-03	14.28	14.34	13.94	14.09	115400
1999-08-04	14.06	14.44	14.06	14.16	143400
1999-08-05	14.19	14.19	14.09	14.13	124800
1999-08-06	14.06	14.13	13.97	14.00	106600
1999-08-09	14.06	14.38	14.06	14.19	112600
1999-08-10	14.19	14.19	13.78	13.91	115600
1999-08-11	13.94	14.31	13.94	14.16	179400
1999-08-12	14.25	14.34	14.13	14.22	65600
1999-08-13	14.16	14.25	13.88	14.25	231200
1999-08-16	14.25	14.25	13.66	13.72	100400
1999-08-17	13.81	14.09	13.81	14.06	95400
1999-08-18	14.06	14.22	14.00	14.09	105600
1999-08-19	14.09	14.16	13.94	14.00	106000
1999-08-20	14.00	14.69	14.00	14.53	133000
1999-08-23	14.44	14.56	14.25	14.38	138400
1999-08-24	14.41	14.69	14.06	14.28	98800
1999-08-25	14.22	14.44	14.19	14.22	82200
1999-08-26	14.28	14.31	14.19	14.25	57200
1999-08-27	14.38	14.44	14.19	14.19	70400
1999-08-30	14.22	14.38	13.94	13.94	76800
1999-08-31	13.88	13.97	13.84	13.84	131200
1999-09-01	13.84	13.97	13.75	13.88	115600
1999-09-02	13.78	13.84	13.66	13.81	108800
1999-09-03	13.69	13.88	13.69	13.84	157000
1999-09-07	13.75	13.75	13.63	13.63	247400
1999-09-08	13.63	13.69	13.47	13.47	94000
1999-09-09	13.44	13.50	13.38	13.38	134000
1999-09-10	13.44	13.75	13.44	13.47	419000
1999-09-13	13.41	13.56	13.38	13.41	146000
1999-09-14	13.34	13.50	13.25	13.41	88800
1999-09-15	13.41	13.56	13.41	13.47	162000
1999-09-16	13.44	13.50	13.38	13.38	82400
1999-09-17	13.25	13.44	13.19	13.34	125400
1999-09-20	13.31	13.38	13.06	13.09	67200
1999-09-21	13.00	13.00	12.81	12.91	121600
1999-09-22	12.91	12.97	12.88	12.88	76800
1999-09-23	12.88	12.91	12.69	12.69	157400
1999-09-24	12.69	12.78	12.69	12.75	180600
1999-09-27	12.75	13.31	12.75	13.03	105400
1999-09-28	13.00	13.00	12.78	12.78	83000
1999-09-29	12.78	13.09	12.78	12.88	105400
1999-09-30	12.97	13.81	12.97	13.81	342800
1999-10-01	13.69	13.72	13.22	13.22	177800
1999-10-04	13.25	13.66	13.25	13.66	113600
1999-10-05	13.66	13.66	13.03	13.06	81200
1999-10-06	13.03	13.41	13.00	13.31	132800
1999-10-07	13.28	13.44	13.16	13.44	196400
1999-10-08	13.34	13.69	13.25	13.69	140600
1999-10-11	13.63	13.88	13.56	13.88	178600
1999-10-12	13.75	13.78	13.53	13.66	170800
1999-10-13	13.53	13.69	13.28	13.38	143400
1999-10-14	13.44	13.56	13.11	13.28	90800
1999-10-15	13.34	13.41	13.00	13.34	102600
1999-10-18	13.28	13.50	13.13	13.47	143600
1999-10-19	13.47	13.72	13.25	13.28	198800
1999-10-20	13.25	13.34	13.25	13.31	116800
1999-10-21	13.31	13.47	13.28	13.34	107800
1999-10-22	13.47	14.09	13.44	14.09	148800
1999-10-25	14.09	14.19	13.97	14.19	197800
1999-10-26	14.16	14.16	14.00	14.03	103200
1999-10-27	14.03	14.19	14.03	14.19	68000
1999-10-28	14.25	14.38	14.13	14.38	96800
1999-10-29	14.38	14.81	14.38	14.63	87200
1999-11-01	14.66	14.72	14.56	14.59	116600
1999-11-02	14.53	14.88	14.53	14.81	99200
1999-11-03	14.84	14.84	14.47	14.50	87800
1999-11-04	14.50	14.50	14.25	14.50	123800
1999-11-05	14.50	14.69	14.25	14.44	145400
1999-11-08	14.44	14.63	14.22	14.53	133800
1999-11-09	14.41	14.53	14.16	14.25	139600
1999-11-10	14.03	14.34	14.00	14.34	132800
1999-11-11	14.34	14.38	13.94	14.03	94600
1999-11-12	14.13	14.44	13.94	14.41	130200
1999-11-15	14.41	15.13	14.34	15.03	194200
1999-11-16	14.97	15.22	14.97	15.13	180800
1999-11-17	15.28	15.50	15.22	15.22	338400
1999-11-18	15.25	15.78	15.19	15.66	425000
1999-11-19	15.69	15.69	15.31	15.44	233200
1999-11-22	15.41	15.44	15.09	15.16	237400
1999-11-23	15.06	15.16	14.56	14.94	154200
1999-11-24	14.81	14.97	14.47	14.94	70600
1999-11-26	14.81	14.97	14.78	14.94	84400
1999-11-29	14.81	14.81	14.53	14.75	122200
1999-11-30	14.75	14.97	14.69	14.94	202600
1999-12-01	14.78	15.09	14.63	14.75	200400
1999-12-02	14.88	15.13	14.88	15.09	112400
1999-12-03	15.13	15.50	15.00	15.41	179800
1999-12-06	15.31	15.31	15.06	15.09	127000
1999-12-07	15.00	15.13	14.94	15.00	132200
1999-12-08	15.00	15.28	14.75	14.84	104400
1999-12-09	14.53	14.59	14.47	14.47	144200
1999-12-10	14.50	14.63	14.41	14.53	71800
1999-12-13	14.47	14.72	14.44	14.59	299800
1999-12-14	14.56	14.72	14.53	14.66	54600
1999-12-15	14.63	15.00	14.50	15.00	199400
1999-12-16	14.94	15.25	14.91	15.25	125200
1999-12-17	15.25	15.75	14.97	15.75	330000
1999-12-20	15.75	15.75	14.91	14.91	109800
1999-12-21	14.91	15.00	14.81	14.97	77600
1999-12-22	14.84	14.94	14.53	14.69	151600
1999-12-23	14.81	15.59	14.78	15.59	108600
1999-12-27	15.66	15.66	15.19	15.38	131600
1999-12-28	15.31	15.72	15.31	15.63	81400
1999-12-29	15.50	15.78	15.47	15.78	74800
1999-12-30	15.81	15.88	15.69	15.69	132800
1999-12-31	15.63	15.94	15.56	15.88	42800
2000-01-03	15.78	15.81	15.16	15.19	145000
2000-01-04	15.09	15.28	14.94	14.97	123800
2000-01-05	14.97	15.59	14.94	15.00	161800
2000-01-06	15.03	15.22	14.97	15.03	248800
2000-01-07	15.06	15.13	15.06	15.13	243800
2000-01-10	15.19	15.31	15.00	15.28	139000
2000-01-11	15.16	15.16	14.91	14.91	201200
2000-01-12	14.81	14.81	14.59	14.69	98800
2000-01-13	14.69	15.25	14.56	14.78	145000
2000-01-14	14.84	15.00	14.53	14.53	206200
2000-01-18	14.41	14.59	14.19	14.50	135000
2000-01-19	14.50	14.81	14.41	14.81	124200
2000-01-20	14.88	14.88	14.50	14.59	202800
2000-01-21	14.63	14.72	14.22	14.53	130000
2000-01-24	14.75	14.97	14.03	14.03	88200
2000-01-25	14.00	14.09	13.88	14.00	164400
2000-01-26	14.00	14.06	13.97	14.00	91200
2000-01-27	14.00	14.22	13.97	14.00	148400
2000-01-28	14.00	14.13	13.75	13.75	134600
2000-01-31	13.81	13.84	13.31	13.47	153400
2000-02-01	13.41	13.50	13.34	13.44	191600
2000-02-02	13.38	13.47	13.19	13.22	215400
2000-02-03	13.31	13.34	13.16	13.28	352000
2000-02-04	13.25	13.38	13.19	13.34	274200
2000-02-07	13.28	13.38	13.19	13.38	482400
2000-02-08	13.47	13.50	13.13	13.16	146000
2000-02-09	13.13	13.28	12.91	12.94	113800
2000-02-10	13.00	13.00	12.63	12.78	129800
2000-02-11	13.06	13.13	12.84	12.84	199200
2000-02-14	12.84	13.28	12.81	13.06	182800
2000-02-15	13.13	13.25	12.97	13.16	115800
2000-02-16	13.16	13.31	12.81	12.84	124400
2000-02-17	12.97	13.22	12.88	13.03	78400
2000-02-18	13.03	13.03	12.63	12.63	100000
2000-02-22	12.63	12.78	12.44	12.72	174400
2000-02-23	12.75	12.88	12.63	12.78	118000
2000-02-24	12.75	12.75	12.16	12.34	56000
2000-02-25	12.38	12.63	12.38	12.44	123200
2000-02-28	12.38	12.56	12.25	12.41	257600
2000-02-29	12.28	12.50	12.00	12.41	224400
2000-03-01	12.41	12.84	12.41	12.75	269800
2000-03-02	12.94	13.16	12.72	12.72	104200
2000-03-03	12.69	12.94	12.66	12.84	180800
2000-03-06	12.78	12.78	12.50	12.59	113000
2000-03-07	12.63	12.78	12.38	12.38	80000
2000-03-08	12.41	12.78	12.34	12.78	82600
2000-03-09	12.88	13.09	12.59	13.06	127800
2000-03-10	13.06	13.22	12.97	13.06	132400
2000-03-13	12.94	13.06	12.81	12.84	108200
2000-03-14	12.84	13.00	12.69	12.75	137600
2000-03-15	12.75	13.38	12.53	13.34	280200
2000-03-16	13.31	13.75	13.22	13.75	320000
2000-03-17	13.50	13.78	13.09	13.22	203600
2000-03-20	13.16	13.75	13.16	13.66	156400
2000-03-21	13.69	14.00	13.69	14.00	291600
2000-03-22	14.13	14.47	14.09	14.47	335400
2000-03-23	14.34	14.88	14.25	14.81	279200
2000-03-24	14.69	14.72	14.41	14.56	176800
2000-03-27	14.22	14.28	13.97	13.97	126400
2000-03-28	14.03	14.19	13.84	13.94	88600
2000-03-29	14.06	14.19	13.94	14.09	164800
2000-03-30	13.88	14.34	13.84	14.25	240200
2000-03-31	14.31	14.50	14.25	14.47	319800
2000-04-03	14.47	14.72	14.31	14.44	175600
2000-04-04	14.56	14.56	13.81	14.19	198200
2000-04-05	14.13	14.22	13.78	13.97	164400
2000-04-06	13.97	14.19	13.97	14.09	118800
2000-04-07	14.16	14.16	14.00	14.06	164600
2000-04-10	14.00	14.22	13.94	14.06	118600
2000-04-11	14.34	14.72	14.25	14.38	398400
2000-04-12	14.13	14.72	14.13	14.44	193600
2000-04-13	14.44	14.69	14.34	14.50	139000
2000-04-14	14.38	14.38	14.06	14.06	250600
2000-04-17	13.94	14.44	13.94	14.09	217800
2000-04-18	14.06	14.44	14.00	14.41	177200
2000-04-19	14.41	14.47	14.06	14.47	245800
2000-04-20	14.47	14.50	14.06	14.44	103600
2000-04-24	14.31	14.72	14.03	14.72	342200
2000-04-25	14.72	14.72	14.50	14.66	111000
2000-04-26	14.53	15.00	14.53	14.84	551800
2000-04-27	14.91	15.00	14.44	14.75	138400
2000-04-28	14.88	14.91	14.72	14.84	147800
2000-05-01	14.84	14.84	14.47	14.59	108800
2000-05-02	14.53	14.59	14.16	14.31	114800
2000-05-03	14.34	14.34	14.09	14.09	138200
2000-05-04	14.19	14.88	14.09	14.34	168600
2000-05-05	14.38	14.72	14.38	14.63	123600
2000-05-08	14.59	14.84	14.16	14.25	80200
2000-05-09	14.31	14.88	14.06	14.47	252800
2000-05-10	14.44	14.75	14.22	14.38	121600
2000-05-11	14.44	14.75	14.25	14.50	199600
2000-05-12	14.50	14.81	14.38	14.56	117200
2000-05-15	14.50	14.72	14.47	14.66	180200
2000-05-16	14.66	14.75	14.53	14.72	181000
2000-05-17	14.63	14.66	14.34	14.44	83600
2000-05-18	14.56	14.59	14.34	14.34	96800
2000-05-19	14.28	14.47	14.16	14.16	83200
2000-05-22	14.22	14.38	14.22	14.34	109600
2000-05-23	14.47	14.47	14.03	14.06	111800
2000-05-24	14.03	14.25	14.00	14.13	99200
2000-05-25	14.19	14.25	13.75	13.78	128400
2000-05-26	13.91	13.97	13.38	13.44	139000
2000-05-30	13.44	13.53	13.31	13.41	169400
2000-05-31	13.53	13.72	13.44	13.44	172600
2000-06-01	13.50	13.88	13.44	13.88	609000
2000-06-02	14.19	14.41	13.97	14.41	133800
2000-06-05	14.34	14.56	14.00	14.28	190600
2000-06-06	14.31	14.72	14.19	14.59	97800
2000-06-07	14.59	14.59	14.00	14.31	133600
2000-06-08	14.22	14.25	14.00	14.03	54000
2000-06-09	14.09	14.09	13.69	13.75	112600
2000-06-12	13.78	13.88	13.69	13.78	165400
2000-06-13	13.75	13.88	13.59	13.88	73000
2000-06-14	13.81	13.94	13.75	13.75	65400
2000-06-15	13.81	14.13	13.81	14.13	127200
2000-06-16	13.88	14.00	13.84	13.91	211200
2000-06-19	13.91	13.94	13.78	13.94	73200
2000-06-20	13.88	13.97	13.63	13.81	174200
2000-06-21	13.81	13.81	13.69	13.78	175400
2000-06-22	13.78	13.88	13.59	13.66	163800
2000-06-23	13.59	13.81	13.53	13.59	51200
2000-06-26	13.66	13.81	13.13	13.47	196400
2000-06-27	13.41	13.63	13.31	13.53	131200
2000-06-28	13.53	13.66	13.34	13.38	138800
2000-06-29	13.38	13.78	13.16	13.59	246000
2000-06-30	13.50	13.56	12.74	12.74	492200
2000-07-03	12.75	13.81	12.72	13.69	104200
2000-07-05	13.56	13.63	13.25	13.25	159000
2000-07-06	13.34	13.97	13.34	13.88	230000
2000-07-07	14.00	14.16	13.50	13.50	129600
2000-07-10	13.44	13.63	13.25	13.59	127800
2000-07-11	13.66	14.13	13.59	13.94	184200
2000-07-12	13.94	14.28	13.84	14.25	292400
2000-07-13	14.25	14.59	14.19	14.56	268000
2000-07-14	14.50	14.56	14.06	14.31	180800
2000-07-17	14.25	14.34	14.00	14.22	73000
2000-07-18	14.09	14.41	14.00	14.09	186200
2000-07-19	14.22	14.56	14.22	14.25	153000
2000-07-20	14.22	14.56	14.06	14.44	88400
2000-07-21	14.44	14.50	13.81	13.81	87600
2000-07-24	13.91	13.91	13.69	13.72	208600
2000-07-25	13.78	14.22	13.75	14.16	266200
2000-07-26	14.09	14.41	14.00	14.22	81000
2000-07-27	14.19	14.38	14.03	14.06	99400
2000-07-28	14.00	14.34	14.00	14.16	103800
2000-07-31	14.22	14.50	14.19	14.50	153600
2000-08-01	14.44	14.50	14.28	14.31	98200
2000-08-02	14.31	14.66	14.19	14.66	141600
2000-08-03	14.78	14.81	14.44	14.63	162400
2000-08-04	14.63	14.72	14.38	14.63	85800
2000-08-07	14.56	14.56	14.31	14.41	144000
2000-08-08	14.38	14.72	14.28	14.53	131800
2000-08-09	14.56	14.56	14.22	14.31	180400
2000-08-10	14.22	14.44	14.22	14.44	68200
2000-08-11	14.47	14.66	14.44	14.66	121000
2000-08-14	14.63	14.75	14.50	14.75	166800
2000-08-15	14.69	14.78	14.47	14.69	146200
2000-08-16	14.75	14.91	14.66	14.78	93000
2000-08-17	14.84	14.94	14.44	14.69	52600
2000-08-18	14.63	14.69	14.47	14.66	401600
2000-08-21	14.53	14.75	14.53	14.59	243400
2000-08-22	14.53	14.69	14.41	14.66	132600
2000-08-23	14.63	14.63	14.13	14.19	132600
2000-08-24	14.09	14.16	13.78	13.84	239800
2000-08-25	13.78	14.00	13.78	13.94	129800
2000-08-28	13.97	13.97	13.75	13.84	65600
2000-08-29	13.88	13.97	13.69	13.91	160200
2000-08-30	13.84	13.91	13.72	13.81	152400
2000-08-31	13.81	14.13	13.63	13.91	130000
2000-09-01	14.00	14.00	13.63	13.72	75600
2000-09-05	13.72	13.75	13.50	13.69	98800
2000-09-06	13.75	13.88	13.63	13.66	177000
2000-09-07	13.72	13.75	13.50	13.63	114000
2000-09-08	13.63	13.72	13.38	13.38	72800
2000-09-11	13.44	13.66	13.44	13.50	93200
2000-09-12	13.50	13.50	13.16	13.16	185600
2000-09-13	13.19	13.19	12.91	12.91	220400
2000-09-14	12.97	13.00	12.88	12.91	124600
2000-09-15	12.69	12.75	12.53	12.59	274600
2000-09-18	12.59	12.59	12.16	12.16	94200
2000-09-19	12.28	12.56	12.03	12.47	190800
2000-09-20	12.38	12.66	12.38	12.59	257600
2000-09-21	12.22	12.22	11.91	11.97	191200
2000-09-22	11.94	11.94	11.72	11.78	176800
2000-09-25	11.91	11.97	11.50	11.53	186200
2000-09-26	11.47	11.53	11.06	11.06	231400
2000-09-27	11.16	11.50	11.09	11.34	298800
2000-09-28	11.34	11.78	11.28	11.72	215400
2000-09-29	11.00	11.13	10.63	11.03	533200
2000-10-02	11.00	11.03	10.66	10.66	166000
2000-10-03	10.72	10.72	10.38	10.47	328800
2000-10-04	10.50	10.88	10.44	10.88	1054200
2000-10-05	10.81	10.91	10.66	10.91	181800
2000-10-06	10.94	11.03	10.44	10.50	171200
2000-10-09	10.50	10.91	10.50	10.53	76600
2000-10-10	10.59	10.72	10.25	10.38	161000
2000-10-11	10.44	10.72	10.34	10.38	153600
2000-10-12	10.31	10.31	9.75	9.81	247400
2000-10-13	9.88	9.88	9.59	9.63	233200
2000-10-16	9.69	9.69	9.25	9.38	461000
2000-10-17	9.38	9.38	9.03	9.06	232200
2000-10-18	9.00	9.53	8.94	9.44	147800
2000-10-19	9.50	9.63	9.16	9.22	333600
2000-10-20	9.31	9.56	9.13	9.16	106000
2000-10-23	9.09	9.31	8.84	8.84	195200
2000-10-24	8.97	9.78	8.97	9.69	381400
2000-10-25	9.66	9.84	9.38	9.41	245600
2000-10-26	9.44	9.75	9.41	9.72	314800
2000-10-27	9.63	9.66	9.41	9.47	187800
2000-10-30	9.44	9.66	9.34	9.63	223000
2000-10-31	9.66	10.16	9.50	10.09	326800
2000-11-01	10.06	10.22	9.81	9.81	191400
2000-11-02	9.75	10.13	9.72	10.09	108800
2000-11-03	10.03	10.22	10.00	10.09	108200
2000-11-06	10.16	10.44	10.09	10.09	128600
2000-11-07	10.16	10.34	10.13	10.34	89600
2000-11-08	10.28	10.69	10.28	10.38	199400
2000-11-09	10.44	10.50	10.13	10.31	249800
2000-11-10	10.34	10.41	10.09	10.13	252000
2000-11-13	10.22	10.34	10.16	10.28	119600
2000-11-14	10.28	10.63	10.13	10.16	174400
2000-11-15	10.13	10.69	10.13	10.47	196400
2000-11-16	10.47	10.63	10.31	10.31	251000
2000-11-17	10.25	10.84	10.25	10.59	197800
2000-11-20	10.63	10.72	10.50	10.63	174400
2000-11-21	10.72	10.88	10.61	10.66	171600
2000-11-22	10.69	10.72	10.53	10.59	218600
2000-11-24	10.59	10.69	10.56	10.59	75000
2000-11-27	10.59	10.59	10.47	10.50	334600
2000-11-28	10.44	10.47	10.34	10.38	305200
2000-11-29	10.47	10.63	10.34	10.63	140400
2000-11-30	10.69	10.81	10.63	10.66	419600
2000-12-01	10.69	11.16	10.69	11.00	235400
2000-12-04	11.06	11.13	10.75	10.97	224000
2000-12-05	11.00	11.75	11.00	11.66	237000
2000-12-06	11.56	11.63	11.38	11.50	255600
2000-12-07	11.50	11.59	11.44	11.47	324400
2000-12-08	11.50	11.88	11.38	11.84	933600
2000-12-11	11.84	11.84	11.44	11.47	316000
2000-12-12	11.44	11.47	11.16	11.19	374600
2000-12-13	11.31	11.34	10.88	11.00	124400
2000-12-14	10.94	11.16	10.75	11.09	141800
2000-12-15	11.09	11.16	10.63	10.66	463800
2000-12-18	10.63	10.78	10.31	10.44	404400
2000-12-19	10.56	11.22	10.53	11.09	331200
2000-12-20	11.19	11.19	10.84	11.06	323600
2000-12-21	11.00	11.75	11.00	11.75	267600
2000-12-22	11.69	11.97	11.59	11.91	208800
2000-12-26	11.94	12.03	11.72	12.00	213800
2000-12-27	12.06	12.38	11.69	12.38	293400
2000-12-28	12.28	13.38	12.28	13.38	391800
2000-12-29	13.28	13.28	12.34	12.34	544400
2001-01-02	12.38	12.50	12.06	12.38	199400
2001-01-03	12.44	13.22	12.06	13.19	289200
2001-01-04	13.06	13.25	12.84	13.19	247400
2001-01-05	13.19	13.31	12.94	13.09	172600
2001-01-08	13.16	13.34	12.97	13.09	139600
2001-01-09	13.09	13.31	12.88	13.31	203600
2001-01-10	13.19	13.19	12.91	13.03	327000
2001-01-11	12.84	12.91	12.66	12.81	113000
2001-01-12	12.81	12.88	12.63	12.72	122200
2001-01-16	12.63	13.09	12.56	13.09	297000
2001-01-17	13.22	13.28	12.84	13.06	109600
2001-01-18	12.97	13.19	12.84	13.19	427600
2001-01-19	13.06	13.16	12.66	12.69	113200
2001-01-22	12.69	13.00	12.63	12.75	238400
2001-01-23	12.81	13.06	12.78	12.94	143600
2001-01-24	12.91	13.00	12.88	12.91	77000
2001-01-25	12.91	13.00	12.88	12.91	70800
2001-01-26	12.97	12.97	12.66	12.88	135800
2001-01-29	12.63	12.86	12.55	12.82	132400
2001-01-30	12.97	13.13	12.78	13.10	203000
2001-01-31	13.12	13.38	13.06	13.25	231000
2001-02-01	13.28	13.43	13.25	13.42	126600
2001-02-02	13.43	13.43	13.12	13.21	122800
2001-02-05	13.25	13.38	13.00	13.12	148200
2001-02-06	13.18	13.43	13.03	13.20	165000
2001-02-07	13.15	13.32	13.00	13.25	164800
2001-02-08	13.28	13.28	13.00	13.19	104400
2001-02-09	13.10	13.40	13.00	13.21	254600
2001-02-12	13.28	13.50	13.19	13.48	172800
2001-02-13	13.50	13.60	13.23	13.25	234200
2001-02-14	13.38	13.53	13.18	13.30	123600
2001-02-15	13.30	13.98	13.28	13.98	270000
2001-02-16	13.92	13.92	13.75	13.76	237600
2001-02-20	13.75	13.95	13.70	13.78	107600
2001-02-21	13.77	13.82	13.70	13.73	171800
2001-02-22	13.73	13.80	13.35	13.58	211800
2001-02-23	13.52	13.63	13.45	13.59	165200
2001-02-26	13.60	13.78	13.50	13.70	168200
2001-02-27	13.75	13.78	13.46	13.58	96600
2001-02-28	13.53	13.80	13.30	13.80	204600
2001-03-01	13.70	13.75	13.34	13.52	116200
2001-03-02	13.60	14.24	13.57	13.85	218600
2001-03-05	13.90	13.90	13.75	13.85	139600
2001-03-06	13.93	14.00	13.85	14.00	86600
2001-03-07	13.95	14.05	13.90	14.02	278200
2001-03-08	14.03	14.15	14.03	14.10	246200
2001-03-09	14.12	14.12	13.73	13.93	124200
2001-03-12	13.88	14.00	13.75	13.78	149200
2001-03-13	13.80	13.93	13.30	13.50	240000
2001-03-14	13.50	13.50	13.10	13.15	205800
2001-03-15	13.13	13.13	12.96	13.09	428400
2001-03-16	13.00	13.18	13.00	13.02	651400
2001-03-19	12.95	13.16	12.95	13.16	214200
2001-03-20	13.10	13.22	12.92	13.11	259600
2001-03-21	13.09	13.09	12.05	12.41	198800
2001-03-22	12.48	12.53	12.18	12.33	233600
2001-03-23	12.00	12.50	11.95	12.33	248800
2001-03-26	12.30	12.30	12.11	12.12	384800
2001-03-27	12.12	12.23	11.83	12.23	345000
2001-03-28	12.23	12.23	11.80	11.99	185000
2001-03-29	11.95	12.26	11.91	11.91	197600
2001-03-30	11.95	12.30	11.90	12.26	403000
2001-04-02	12.16	12.38	12.10	12.16	494400
2001-04-03	12.05	12.08	11.88	12.03	208600
2001-04-04	11.98	12.16	11.86	12.10	130400
2001-04-05	12.25	12.28	12.05	12.18	333600
2001-04-06	12.18	12.25	11.90	12.08	191800
2001-04-09	12.08	12.20	12.02	12.10	125200
2001-04-10	12.08	12.65	12.03	12.60	342800
2001-04-11	12.47	12.47	12.07	12.24	154000
2001-04-12	12.24	12.33	12.03	12.31	87600
2001-04-16	12.23	12.35	12.15	12.31	78600
2001-04-17	12.28	12.68	12.23	12.65	164800
2001-04-18	12.58	13.24	12.58	13.01	173600
2001-04-19	12.95	13.41	12.95	13.40	300200
2001-04-20	13.28	13.35	12.99	13.33	217400
2001-04-23	13.30	13.50	13.17	13.49	153000
2001-04-24	13.43	13.55	13.24	13.55	178400
2001-04-25	13.55	13.58	13.39	13.53	130000
2001-04-26	13.54	14.04	13.50	14.02	196200
2001-04-27	14.00	14.05	13.80	14.03	113400
2001-04-30	14.00	14.15	13.75	14.15	134600
2001-05-01	14.13	14.13	13.80	13.92	128400
2001-05-02	13.90	13.94	13.78	13.86	203000
2001-05-03	13.88	13.92	13.65	13.85	151200
2001-05-04	13.85	14.47	13.79	14.47	159200
2001-05-07	14.44	14.45	14.30	14.30	248000
2001-05-08	14.10	14.18	14.00	14.10	144400
2001-05-09	14.13	14.20	14.03	14.14	98800
2001-05-10	14.15	14.24	14.10	14.13	237600
2001-05-11	14.03	14.09	13.90	13.97	133600
2001-05-14	14.09	14.23	13.99	14.14	135400
2001-05-15	14.14	14.25	14.07	14.17	245000
2001-05-16	14.18	14.25	14.16	14.20	250600
2001-05-17	14.23	14.63	14.20	14.55	341800
2001-05-18	14.50	14.53	14.45	14.45	123000
2001-05-21	14.50	14.50	14.28	14.38	283200
2001-05-22	14.38	14.45	14.15	14.30	238600
2001-05-23	14.29	14.29	13.88	13.88	228400
2001-05-24	13.88	13.88	13.37	13.65	208600
2001-05-25	13.63	13.68	13.52	13.58	72800
2001-05-29	13.58	13.83	13.55	13.63	126000
2001-05-30	13.63	13.76	13.49	13.60	196200
2001-05-31	13.60	13.86	13.49	13.65	141200
2001-06-01	13.65	13.93	13.48	13.77	94000
2001-06-04	13.74	13.95	13.43	13.86	84000
2001-06-05	13.81	14.14	13.55	14.14	151000
2001-06-06	14.10	14.15	13.96	14.10	211400
2001-06-07	14.05	14.13	14.00	14.12	136400
2001-06-08	14.23	14.23	14.05	14.14	127800
2001-06-11	14.14	14.18	14.05	14.10	100000
2001-06-12	14.05	14.15	13.93	14.15	156600
2001-06-13	14.15	14.38	14.13	14.18	107200
2001-06-14	14.19	14.19	13.84	13.85	124200
2001-06-15	13.66	13.82	13.55	13.58	170200
2001-06-18	13.71	13.76	13.48	13.68	92200
2001-06-19	13.70	13.72	13.55	13.64	99800
2001-06-20	13.59	13.95	13.59	13.95	153400
2001-06-21	13.90	14.01	13.68	13.94	105400
2001-06-22	13.94	13.94	13.50	13.50	253000
2001-06-25	13.43	13.50	13.10	13.16	137000
2001-06-26	13.22	13.37	13.18	13.26	251800
2001-06-27	13.28	13.38	13.28	13.38	185000
2001-06-28	13.37	13.53	13.35	13.42	268200
2001-06-29	13.46	13.67	13.44	13.57	431200
2001-07-02	13.57	13.60	13.40	13.45	144600
2001-07-03	13.48	13.63	13.45	13.55	75400
2001-07-05	13.63	13.63	13.44	13.44	81600
2001-07-06	13.48	13.48	13.10	13.24	94600
2001-07-09	13.23	13.39	13.12	13.25	103600
2001-07-10	13.25	13.30	13.05	13.05	93800
2001-07-11	13.05	13.25	13.01	13.17	104600
2001-07-12	13.05	13.48	13.02	13.28	200400
2001-07-13	13.31	13.42	13.20	13.35	180200
2001-07-16	13.40	13.40	13.13	13.19	126600
2001-07-17	13.25	14.43	13.25	14.33	401800
2001-07-18	14.33	14.60	14.28	14.59	356000
2001-07-19	14.70	15.00	14.65	14.77	352600
2001-07-20	14.80	14.98	14.75	14.76	194000
2001-07-23	14.76	14.93	14.75	14.78	153400
2001-07-24	14.88	14.92	14.74	14.77	181000
2001-07-25	14.65	14.86	14.65	14.85	174200
2001-07-26	14.78	15.00	14.76	14.97	184400
2001-07-27	14.97	14.97	14.83	14.90	102800
2001-07-30	14.90	14.97	14.76	14.90	93400
2001-07-31	14.98	15.30	14.93	15.28	297200
2001-08-01	15.33	15.45	15.18	15.40	170800
2001-08-02	15.45	15.45	15.20	15.29	98400
2001-08-03	15.23	15.48	15.18	15.40	137200
2001-08-06	15.28	15.30	15.10	15.14	224400
2001-08-07	15.13	15.41	15.05	15.41	252400
2001-08-08	15.51	16.14	15.41	16.10	318200
2001-08-09	16.07	16.07	15.69	15.88	242200
2001-08-10	15.70	16.35	15.65	16.20	341600
2001-08-13	16.26	16.37	16.11	16.34	133600
2001-08-14	16.33	16.43	16.16	16.18	357600
2001-08-15	16.24	16.30	16.09	16.23	333600
2001-08-16	16.25	16.71	16.25	16.70	422200
2001-08-17	16.53	16.80	16.52	16.69	168600
2001-08-20	16.63	17.05	16.53	17.05	191600
2001-08-21	17.23	17.43	17.18	17.35	327200
2001-08-22	17.23	17.45	17.20	17.40	235000
2001-08-23	17.35	17.50	17.28	17.30	375200
2001-08-24	17.23	17.45	17.20	17.43	306800
2001-08-27	17.43	17.55	17.30	17.40	296600
2001-08-28	17.30	17.45	17.25	17.31	357400
2001-08-29	17.28	17.75	17.20	17.75	289600
2001-08-30	17.58	17.74	17.56	17.60	254400
2001-08-31	17.50	17.75	17.43	17.70	277000
2001-09-04	17.73	18.00	17.55	17.96	394800
2001-09-05	17.85	17.93	17.33	17.72	304200
2001-09-06	17.83	17.85	17.40	17.50	282800
2001-09-07	17.60	17.60	16.44	16.99	354800
2001-09-10	16.73	16.73	16.33	16.53	299800
2001-09-17	16.53	16.53	15.65	15.78	340800
2001-09-18	15.78	15.90	15.49	15.50	274600
2001-09-19	15.50	15.50	14.80	15.12	376600
2001-09-20	15.12	15.12	13.88	14.10	314400
2001-09-21	13.50	13.74	13.40	13.60	316000
2001-09-24	13.50	14.00	13.45	13.85	400400
2001-09-25	13.85	13.85	13.23	13.47	711000
2001-09-26	13.58	13.65	13.00	13.10	485000
2001-09-27	13.10	13.30	12.93	13.13	502600
2001-09-28	13.14	14.00	13.13	13.88	702400
2001-10-01	15.13	15.70	14.88	14.90	1502000
2001-10-02	14.95	15.25	14.70	14.83	444200
2001-10-03	14.78	15.63	14.75	15.53	330200
2001-10-04	15.60	15.75	15.25	15.26	262400
2001-10-05	15.35	15.70	15.25	15.46	207200
2001-10-08	15.45	15.50	14.93	14.97	203200
2001-10-09	15.05	15.38	15.00	15.19	341200
2001-10-10	15.23	15.74	15.20	15.70	333600
2001-10-11	15.70	16.37	15.70	16.00	350200
2001-10-12	15.88	15.99	15.40	15.76	192000
2001-10-15	15.75	15.75	15.37	15.42	323600
2001-10-16	15.47	15.55	15.14	15.27	276600
2001-10-17	15.38	15.42	15.12	15.18	274600
2001-10-18	15.20	15.28	15.11	15.27	361400
2001-10-19	15.28	15.69	15.28	15.59	235800
2001-10-22	15.60	16.03	15.60	15.82	176200
2001-10-23	15.83	16.18	15.82	16.01	127600
2001-10-24	16.01	16.09	15.86	15.91	133800
2001-10-25	15.91	16.02	15.55	15.96	171000
2001-10-26	15.95	16.60	15.93	16.53	195400
2001-10-29	16.53	16.53	16.12	16.15	197800
2001-10-30	16.15	16.15	15.75	15.78	197200
2001-10-31	15.79	16.15	15.76	15.98	477800
2001-11-01	16.01	16.31	15.80	16.07	343800
2001-11-02	16.13	16.25	16.00	16.07	251600
2001-11-05	16.00	16.25	15.81	15.95	269600
2001-11-06	15.99	16.05	15.88	16.00	173400
2001-11-07	16.00	16.23	15.87	15.99	375200
2001-11-08	16.00	16.07	15.78	15.79	277800
2001-11-09	15.83	16.12	15.66	16.00	86000
2001-11-12	16.00	16.10	15.90	15.99	179000
2001-11-13	16.00	16.25	16.00	16.05	186600
2001-11-14	16.05	16.19	16.02	16.13	251800
2001-11-15	16.08	16.18	15.90	15.95	301400
2001-11-16	16.03	16.20	15.93	16.00	160800
2001-11-19	16.00	16.24	16.00	16.16	306800
2001-11-20	16.25	16.25	15.92	16.09	228400
2001-11-21	16.05	16.26	16.04	16.25	161200
2001-11-23	16.35	16.67	16.30	16.61	75400
2001-11-26	16.61	16.61	16.38	16.60	202600
2001-11-27	16.59	16.61	16.40	16.51	226000
2001-11-28	16.51	16.60	16.45	16.45	202200
2001-11-29	16.50	16.87	16.40	16.87	218600
2001-11-30	16.85	16.93	16.59	16.69	415400
2001-12-03	16.65	16.75	16.50	16.60	209600
2001-12-04	16.60	16.96	16.43	16.90	251000
2001-12-05	16.98	17.40	16.98	17.24	368800
2001-12-06	17.25	17.50	17.01	17.34	299000
2001-12-07	17.34	17.34	17.21	17.32	83800
2001-12-10	17.19	17.50	16.80	16.92	266200
2001-12-11	16.98	17.23	16.75	16.93	160600
2001-12-12	16.98	16.98	16.58	16.80	130600
2001-12-13	16.90	16.90	16.51	16.56	246800
2001-12-14	16.60	16.73	16.37	16.66	133600
2001-12-17	16.66	17.30	16.60	17.12	236600
2001-12-18	17.13	17.40	17.12	17.40	182600
2001-12-19	17.40	17.40	17.00	17.16	158000
2001-12-20	17.18	17.28	16.70	16.98	236800
2001-12-21	16.88	17.06	16.38	16.57	809600
2001-12-24	16.58	16.90	16.53	16.89	198600
2001-12-26	16.95	17.32	16.63	17.32	198000
2001-12-27	17.32	17.50	17.30	17.44	183800
2001-12-28	17.35	17.49	17.10	17.38	168400
2001-12-31	17.48	17.48	17.00	17.15	313400
2002-01-02	17.05	17.06	16.52	16.83	260800
2002-01-03	16.93	17.28	16.85	17.28	158600
2002-01-04	17.28	17.56	17.16	17.55	188200
2002-01-07	17.55	17.55	17.39	17.42	250800
2002-01-08	17.44	17.53	17.27	17.45	319600
2002-01-09	17.45	17.45	17.03	17.10	215400
2002-01-10	17.10	17.23	16.95	17.22	195600
2002-01-11	17.08	17.40	17.05	17.32	195600
2002-01-14	17.15	17.16	16.58	16.70	322000
2002-01-15	16.75	16.86	16.64	16.81	177400
2002-01-16	16.81	16.81	16.28	16.28	176000
2002-01-17	16.30	16.42	16.00	16.42	288600
2002-01-18	16.32	16.53	16.12	16.19	110800
2002-01-22	16.25	16.57	16.20	16.36	116200
2002-01-23	16.30	16.64	16.25	16.50	165600
2002-01-24	16.45	16.66	16.40	16.60	205600
2002-01-25	16.58	17.11	16.30	17.01	152400
2002-01-28	17.05	17.30	16.90	17.26	107800
2002-01-29	17.30	17.40	17.06	17.14	248200
2002-01-30	17.14	17.74	16.78	17.68	167200
2002-01-31	17.73	17.93	17.33	17.61	335400
2002-02-01	17.50	17.59	17.12	17.32	203400
2002-02-04	17.32	17.34	17.23	17.32	234800
2002-02-05	17.35	17.49	17.34	17.43	246000
2002-02-06	17.48	17.53	17.35	17.38	259200
2002-02-07	17.41	17.48	17.09	17.13	114800
2002-02-08	17.18	17.35	16.90	17.30	299400
2002-02-11	17.38	17.88	17.38	17.82	216000
2002-02-12	17.78	17.78	17.54	17.65	76400
2002-02-13	17.60	17.81	17.55	17.75	192600
2002-02-14	17.75	17.75	17.51	17.57	202600
2002-02-15	17.65	17.86	17.60	17.81	265600
2002-02-19	17.86	17.86	17.49	17.58	123200
2002-02-20	17.58	17.80	17.50	17.80	168400
2002-02-21	17.85	18.00	17.60	17.61	205800
2002-02-22	17.50	18.00	17.45	17.99	328600
2002-02-25	17.99	18.28	17.94	18.03	162200
2002-02-26	18.03	18.47	18.00	18.43	262800
2002-02-27	18.43	18.85	18.43	18.59	340200
2002-02-28	18.59	18.69	18.50	18.56	170200
2002-03-01	18.51	18.70	18.50	18.70	183400
2002-03-04	18.74	19.00	18.70	18.98	384600
2002-03-05	18.88	19.03	18.44	18.47	211600
2002-03-06	18.60	19.01	18.57	19.00	441800
2002-03-07	19.10	19.20	19.00	19.15	276600
2002-03-08	19.24	19.40	18.92	19.20	228400
2002-03-11	19.15	19.18	18.76	19.09	199600
2002-03-12	18.98	19.00	18.80	18.92	184400
2002-03-13	18.90	19.00	18.80	18.96	101400
2002-03-14	19.17	19.53	19.10	19.51	371600
2002-03-15	19.38	19.84	19.28	19.59	347800
2002-03-18	19.65	19.73	19.46	19.69	148000
2002-03-19	19.69	19.85	19.65	19.85	155000
2002-03-20	19.78	19.81	19.35	19.46	186600
2002-03-21	19.45	19.80	19.14	19.69	194200
2002-03-22	19.50	19.80	19.38	19.64	153200
2002-03-25	19.55	19.56	19.03	19.06	151000
2002-03-26	19.11	19.44	19.11	19.33	111000
2002-03-27	19.35	19.84	19.32	19.69	173600
2002-03-28	19.75	19.88	19.57	19.57	135400
2002-04-01	19.55	19.55	19.05	19.38	124800
2002-04-02	19.40	19.48	19.00	19.26	142200
2002-04-03	19.28	19.37	18.85	19.00	88200
2002-04-04	18.90	19.30	18.90	19.12	92200
2002-04-05	19.20	19.54	19.13	19.30	151400
2002-04-08	19.18	19.81	19.03	19.78	97600
2002-04-09	19.83	20.00	19.75	19.92	114600
2002-04-10	19.92	20.39	19.89	20.39	192600
2002-04-11	20.36	20.37	19.85	19.87	143400
2002-04-12	19.92	20.38	19.86	20.38	132000
2002-04-15	20.25	20.40	19.70	19.76	210600
2002-04-16	19.85	20.39	19.80	20.37	422400
2002-04-17	20.43	20.53	20.24	20.34	289200
2002-04-18	20.35	20.38	20.00	20.10	151200
2002-04-19	20.10	20.61	20.00	20.48	124200
2002-04-22	20.45	20.45	20.06	20.17	115800
2002-04-23	20.10	20.12	19.80	19.83	127000
2002-04-24	19.93	20.10	19.29	19.35	168600
2002-04-25	19.35	20.58	19.34	20.50	279200
2002-04-26	20.50	20.57	19.71	19.77	337000
2002-04-29	19.77	20.50	19.75	20.43	235800
2002-04-30	20.43	21.25	20.33	21.25	436200
2002-05-01	21.25	21.30	20.62	21.03	550000
2002-05-02	21.05	22.14	21.00	22.00	756600
2002-05-03	21.78	22.00	21.58	21.73	259600
2002-05-06	21.70	21.92	21.55	21.66	284600
2002-05-07	21.85	22.22	21.67	21.75	221200
2002-05-08	21.65	22.21	21.65	21.97	243400
2002-05-09	21.97	21.97	21.39	21.40	207400
2002-05-10	21.50	21.55	20.93	20.99	190200
2002-05-13	20.89	21.22	20.76	21.20	183600
2002-05-14	21.08	21.75	21.08	21.75	353800
2002-05-15	21.58	22.24	21.39	21.53	518400
2002-05-16	21.48	21.49	20.98	21.03	261600
2002-05-17	21.03	21.35	20.87	21.34	279600
2002-05-20	21.23	21.40	21.14	21.28	141400
2002-05-21	21.24	21.45	20.57	20.68	353200
2002-05-22	20.43	20.69	20.13	20.68	327800
2002-05-23	20.69	21.33	20.45	21.28	154000
2002-05-24	21.20	21.20	20.80	20.82	172600
2002-05-28	20.85	20.95	20.27	20.55	150600
2002-05-29	20.55	20.55	20.02	20.09	147800
2002-05-30	19.96	20.19	19.63	19.75	328800
2002-05-31	19.88	20.25	19.83	19.94	251400
2002-06-03	20.02	20.02	19.13	19.35	227800
2002-06-04	19.35	19.35	18.13	18.68	500000
2002-06-05	18.80	19.25	18.80	19.22	180000
2002-06-06	19.17	19.17	18.65	18.75	190800
2002-06-07	18.63	19.10	18.45	19.06	160000
2002-06-10	19.00	19.12	18.70	18.73	194800
2002-06-11	18.73	18.84	18.00	18.17	311200
2002-06-12	18.22	18.25	17.77	18.17	268000
2002-06-13	18.17	18.17	17.43	17.45	325600
2002-06-14	17.33	17.76	17.16	17.42	295600
2002-06-17	17.62	17.84	17.55	17.83	379600
2002-06-18	17.75	18.00	17.69	17.94	279400
2002-06-19	17.94	17.99	17.56	17.63	324600
2002-06-20	17.75	18.33	17.70	17.97	521400
2002-06-21	18.08	18.45	18.03	18.45	487000
2002-06-24	18.37	18.53	18.18	18.36	489400
2002-06-25	18.31	18.83	18.28	18.64	632200
2002-06-26	18.63	18.68	18.29	18.51	528600
2002-06-27	18.50	18.80	18.39	18.44	512600
2002-06-28	18.32	18.75	18.20	18.75	1454400
2002-07-01	18.65	18.93	18.44	18.67	422200
2002-07-02	18.70	18.70	18.27	18.30	198600
2002-07-03	18.46	18.48	17.65	18.25	426400
2002-07-05	18.27	19.00	18.26	19.00	115600
2002-07-08	18.98	19.20	18.91	19.00	254600
2002-07-09	19.00	19.11	18.68	18.68	255800
2002-07-10	18.74	18.88	18.45	18.50	281200
2002-07-11	18.30	18.30	17.78	17.98	218400
2002-07-12	17.85	18.02	17.51	17.66	172000
2002-07-15	17.55	17.55	16.71	17.43	502600
2002-07-16	17.40	17.45	16.99	17.20	263200
2002-07-17	17.18	17.75	16.75	17.00	445200
2002-07-18	16.88	16.88	14.49	15.43	1894000
2002-07-19	15.20	15.43	14.88	14.96	533200
2002-07-22	14.84	14.90	13.81	13.81	801600
2002-07-23	13.82	14.05	13.35	13.40	563400
2002-07-24	13.17	13.82	12.95	13.82	804000
2002-07-25	13.80	14.35	13.47	13.98	446400
2002-07-26	13.98	14.30	13.83	13.97	218000
2002-07-29	14.08	15.00	14.08	14.95	306800
2002-07-30	14.90	15.05	14.35	14.97	349600
2002-07-31	14.95	14.95	14.49	14.68	399000
2002-08-01	14.71	14.95	14.37	14.81	328600
2002-08-02	14.81	14.94	14.19	14.28	398600
2002-08-05	14.28	14.28	13.83	13.85	270400
2002-08-06	13.92	14.55	13.91	14.25	626800
2002-08-07	14.42	14.58	13.94	14.52	257600
2002-08-08	14.38	15.02	14.37	15.02	290200
2002-08-09	15.01	15.01	14.60	14.86	279400
2002-08-12	14.88	14.93	14.32	14.76	200200
2002-08-13	14.75	14.85	14.46	14.57	214800
2002-08-14	14.57	14.65	13.97	14.56	197800
2002-08-15	14.57	14.85	14.37	14.62	282800
2002-08-16	14.60	14.83	14.48	14.71	194400
2002-08-19	14.71	15.08	14.70	14.93	231400
2002-08-20	14.93	14.93	14.55	14.80	218800
2002-08-21	14.85	15.30	14.75	15.17	235000
2002-08-22	15.17	15.38	15.09	15.33	147800
2002-08-23	15.30	15.30	14.89	14.98	277200
2002-08-26	14.99	15.05	14.58	15.05	216600
2002-08-27	15.08	15.34	15.03	15.10	356000
2002-08-28	15.05	15.07	14.70	14.93	217200
2002-08-29	14.81	14.87	14.72	14.80	180200
2002-08-30	14.78	15.20	14.74	15.18	253600
2002-09-03	15.05	15.05	14.42	14.44	295600
2002-09-04	14.39	14.71	14.23	14.71	397000
2002-09-05	14.71	14.75	14.38	14.38	170200
2002-09-06	14.43	14.60	14.43	14.58	196000
2002-09-09	14.53	14.54	14.17	14.41	284000
2002-09-10	14.41	14.85	14.36	14.73	582600
2002-09-11	14.80	14.97	14.78	14.83	198600
2002-09-12	14.80	14.82	14.41	14.44	174000
2002-09-13	14.43	14.58	14.25	14.54	264400
2002-09-16	14.55	14.60	14.38	14.46	186400
2002-09-17	14.48	14.53	14.07	14.14	255600
2002-09-18	14.09	14.15	13.78	14.03	424800
2002-09-19	13.99	14.00	13.60	13.63	490800
2002-09-20	13.68	13.93	13.60	13.76	324800
2002-09-23	13.76	13.83	13.35	13.50	407800
2002-09-24	13.48	13.48	12.94	12.98	500400
2002-09-25	13.11	13.50	12.88	13.39	361000
2002-09-26	13.40	13.84	13.33	13.83	503400
2002-09-27	13.70	13.78	13.22	13.47	496200
2002-09-30	13.40	13.60	13.05	13.60	326600
2002-10-01	13.61	14.06	13.45	14.05	276200
2002-10-02	14.04	14.04	13.70	13.71	292000
2002-10-03	13.70	13.98	13.69	13.80	209600
2002-10-04	13.85	13.95	13.18	13.45	337400
2002-10-07	13.43	13.46	12.85	12.93	357000
2002-10-08	12.94	13.25	12.90	13.13	342600
2002-10-09	13.10	13.10	12.43	12.43	408400
2002-10-10	12.25	13.15	12.10	13.12	370000
2002-10-11	13.37	13.85	13.27	13.63	298800
2002-10-14	13.60	13.65	13.25	13.32	170400
2002-10-15	13.38	14.17	13.38	14.17	324000
2002-10-16	13.95	14.00	13.46	13.69	229600
2002-10-17	13.88	14.36	13.85	14.36	273000
2002-10-18	14.30	14.55	14.08	14.43	216400
2002-10-21	14.35	14.65	14.18	14.63	248800
2002-10-22	14.55	14.58	14.38	14.45	185000
2002-10-23	14.43	14.61	14.23	14.60	163400
2002-10-24	14.20	14.33	13.25	13.35	981400
2002-10-25	12.98	13.43	12.85	13.36	691000
2002-10-28	13.43	13.43	12.80	12.91	463800
2002-10-29	12.96	12.98	12.60	12.93	448000
2002-10-30	12.93	13.08	12.75	12.82	501400
2002-10-31	12.87	13.07	12.72	12.83	568800
2002-11-01	12.81	12.95	12.62	12.95	854200
2002-11-04	13.05	13.36	13.00	13.13	340000
2002-11-05	13.08	13.15	12.89	13.10	510000
2002-11-06	13.13	13.67	13.11	13.66	506400
2002-11-07	13.63	13.63	13.33	13.47	297600
2002-11-08	13.38	13.59	13.38	13.50	493800
2002-11-11	13.53	13.55	13.35	13.38	274000
2002-11-12	13.35	13.80	13.33	13.43	330800
2002-11-13	13.43	13.53	13.15	13.35	438200
2002-11-14	13.44	13.80	13.40	13.70	302000
2002-11-15	13.65	14.27	13.60	14.25	415400
2002-11-18	14.26	14.56	14.23	14.33	434600
2002-11-19	14.32	14.35	13.89	14.00	231400
2002-11-20	14.00	14.31	13.93	14.19	382200
2002-11-21	14.23	14.91	14.20	14.77	383000
2002-11-22	14.69	14.78	14.58	14.70	160400
2002-11-25	14.60	15.00	14.60	14.94	203600
2002-11-26	14.88	14.94	14.41	14.44	225400
2002-11-27	14.45	15.13	14.43	15.13	270200
2002-11-29	15.16	15.58	15.16	15.46	216600
2002-12-02	15.58	15.91	15.37	15.50	209600
2002-12-03	15.40	15.44	15.12	15.13	125400
2002-12-04	15.05	15.27	15.00	15.03	271200
2002-12-05	15.10	15.13	14.93	14.96	169000
2002-12-06	14.90	15.03	14.80	14.95	135200
2002-12-09	14.75	14.87	14.50	14.70	226800
2002-12-10	14.73	14.97	14.58	14.92	214600
2002-12-11	14.88	15.13	14.83	15.03	401600
2002-12-12	15.08	15.65	15.08	15.47	207600
2002-12-13	15.35	15.50	14.98	15.19	358200
2002-12-16	15.23	15.55	15.20	15.53	189400
2002-12-17	15.53	15.55	15.44	15.48	259400
2002-12-18	15.45	15.53	15.35	15.37	307600
2002-12-19	15.45	15.58	15.15	15.38	451200
2002-12-20	15.38	15.43	15.13	15.20	580400
2002-12-23	15.23	15.54	15.21	15.54	294000
2002-12-24	15.54	15.61	15.44	15.54	260800
2002-12-26	15.55	15.88	15.55	15.75	292400
2002-12-27	15.75	15.78	15.54	15.58	223200
2002-12-30	15.63	15.77	15.60	15.69	404400
2002-12-31	15.73	16.14	15.73	15.95	472000
2003-01-02	15.98	16.25	15.85	16.19	354400
2003-01-03	16.10	16.16	15.95	15.98	186600
2003-01-06	16.08	16.23	16.00	16.12	192400
2003-01-07	16.15	16.30	15.90	15.99	326000
2003-01-08	15.95	16.00	15.65	15.69	198000
2003-01-09	15.70	16.01	15.70	15.98	108000
2003-01-10	15.95	15.99	15.80	15.81	180800
2003-01-13	15.68	15.84	15.55	15.64	217200
2003-01-14	15.60	15.61	15.40	15.50	243000
2003-01-15	15.48	15.50	15.35	15.38	239600
2003-01-16	15.38	15.68	15.37	15.56	178000
2003-01-17	15.53	15.53	15.20	15.23	138000
2003-01-21	15.15	15.24	14.95	14.98	103200
2003-01-22	14.96	14.98	14.82	14.90	271600
2003-01-23	15.03	15.20	14.95	15.14	151400
2003-01-24	15.15	15.15	14.79	14.81	146400
2003-01-27	14.82	14.82	14.43	14.61	227200
2003-01-28	14.65	14.70	14.36	14.36	226400
2003-01-29	14.35	14.61	14.14	14.55	156200
2003-01-30	14.35	14.41	13.98	14.02	262800
2003-01-31	13.97	14.34	13.93	14.34	254000
2003-02-03	14.43	14.58	14.25	14.30	439600
2003-02-04	14.25	14.35	14.23	14.32	336800
2003-02-05	14.27	14.42	14.25	14.27	340000
2003-02-06	14.26	14.33	14.13	14.18	219400
2003-02-07	14.21	14.39	14.21	14.27	329400
2003-02-10	14.25	14.36	14.13	14.36	298000
2003-02-11	14.43	14.55	14.29	14.38	239800
2003-02-12	14.40	14.46	14.06	14.10	163000
2003-02-13	14.06	14.20	14.06	14.17	157200
2003-02-14	14.20	14.45	14.15	14.35	235600
2003-02-18	14.48	14.64	14.48	14.59	173200
2003-02-19	14.63	14.65	14.51	14.63	208600
2003-02-20	14.63	14.78	14.58	14.69	246000
2003-02-21	14.71	14.93	14.70	14.80	497000
2003-02-24	14.88	15.16	14.79	15.00	442000
2003-02-25	14.98	15.26	14.96	15.25	488800
2003-02-26	15.25	15.35	14.99	15.01	166400
2003-02-27	15.01	15.15	14.95	15.10	150000
2003-02-28	15.13	15.40	14.99	15.09	160200
2003-03-03	15.14	15.38	15.12	15.13	299000
2003-03-04	15.13	15.14	14.55	14.60	219200
2003-03-05	14.58	14.78	14.28	14.35	393600
2003-03-06	14.40	14.40	14.19	14.33	182000
2003-03-07	14.03	14.17	13.98	14.17	497800
2003-03-10	14.13	14.18	13.94	13.98	168400
2003-03-11	13.95	14.10	13.87	13.87	121400
2003-03-12	13.88	14.05	13.75	13.89	154000
2003-03-13	13.98	14.50	13.96	14.43	144400
2003-03-14	14.45	14.73	14.34	14.45	297600
2003-03-17	14.40	15.04	14.28	15.04	158600
2003-03-18	15.10	15.14	14.90	15.11	157800
2003-03-19	15.14	15.17	15.00	15.08	129600
2003-03-20	15.03	15.08	14.75	15.03	207000
2003-03-21	15.21	15.69	15.08	15.68	206000
2003-03-24	15.63	15.66	14.85	15.17	293000
2003-03-25	15.20	15.37	15.05	15.20	197800
2003-03-26	15.23	15.32	15.15	15.23	187000
2003-03-27	15.18	15.30	15.05	15.28	158600
2003-03-28	15.28	15.28	15.00	15.11	211800
2003-03-31	15.00	15.30	14.72	15.25	347200
2003-04-01	15.25	15.52	15.15	15.51	314600
2003-04-02	15.68	16.10	15.67	15.90	227600
2003-04-03	15.90	16.67	15.81	16.41	711400
2003-04-04	16.20	16.25	15.81	15.84	903400
2003-04-07	15.90	16.46	15.90	16.36	320000
2003-04-08	16.35	16.35	16.18	16.28	251800
2003-04-09	16.29	16.44	16.06	16.13	200800
2003-04-10	16.13	16.28	16.13	16.23	145600
2003-04-11	16.10	16.34	16.03	16.11	103600
2003-04-14	16.13	16.40	16.11	16.36	174800
2003-04-15	16.34	16.59	16.33	16.50	322600
2003-04-16	16.53	16.56	16.39	16.44	155000
2003-04-17	16.44	16.54	16.25	16.35	323400
2003-04-21	16.35	16.61	16.23	16.60	242000
2003-04-22	16.58	16.78	16.38	16.72	221200
2003-04-23	16.74	16.78	16.45	16.73	169800
2003-04-24	16.48	16.73	16.00	16.65	365000
2003-04-25	16.64	16.76	16.46	16.50	178800
2003-04-28	16.50	17.23	16.48	17.08	571200
2003-04-29	17.08	17.19	16.68	16.91	340000
2003-04-30	16.90	17.29	16.65	17.24	278800
2003-05-01	17.22	17.22	16.70	16.88	209200
2003-05-02	16.88	17.37	16.88	17.33	241200
2003-05-05	17.34	17.50	17.18	17.23	300200
2003-05-06	17.18	17.63	17.16	17.49	280000
2003-05-07	17.49	17.55	17.33	17.47	148600
2003-05-08	17.45	17.45	17.02	17.24	296400
2003-05-09	17.29	17.47	17.08	17.47	164200
2003-05-12	17.46	17.56	17.40	17.53	265400
2003-05-13	17.32	17.48	17.18	17.19	341600
2003-05-14	16.59	17.21	16.59	17.16	333400
2003-05-15	17.11	17.30	17.09	17.22	203800
2003-05-16	17.30	17.31	17.03	17.20	194400
2003-05-19	17.15	17.26	16.90	16.92	193200
2003-05-20	16.92	17.10	16.72	16.90	206600
2003-05-21	16.88	16.91	16.66	16.75	210600
2003-05-22	16.78	16.83	16.58	16.66	226400
2003-05-23	16.73	17.01	16.64	16.95	127600
2003-05-27	16.93	17.00	16.82	16.98	363000
2003-05-28	16.99	17.01	16.90	16.97	267800
2003-05-29	16.97	17.09	16.78	17.09	346600
2003-05-30	17.16	17.71	17.14	17.69	581800
2003-06-02	17.74	17.95	17.67	17.88	286000
2003-06-03	17.88	17.97	17.79	17.86	479200
2003-06-04	17.86	18.13	17.84	17.99	636200
2003-06-05	17.91	18.08	17.77	17.87	456000
2003-06-06	17.97	18.03	17.78	17.83	654200
2003-06-09	17.79	17.80	17.62	17.68	252800
2003-06-10	17.68	17.88	17.68	17.80	223800
2003-06-11	17.83	18.12	17.73	18.12	425400
2003-06-12	18.10	18.44	18.04	18.40	227200
2003-06-13	18.39	18.44	18.10	18.10	238000
2003-06-16	18.00	18.22	18.00	18.13	407600
2003-06-17	18.18	18.43	18.15	18.42	536400
2003-06-18	18.42	18.42	18.06	18.14	313600
2003-06-19	18.11	18.24	18.07	18.10	346200
2003-06-20	18.13	18.28	18.08	18.23	301600
2003-06-23	18.23	18.23	17.81	17.86	172200
2003-06-24	17.86	18.12	17.84	17.97	210600
2003-06-25	17.98	18.10	17.87	17.93	130000
2003-06-26	17.94	18.14	17.76	18.04	150800
2003-06-27	18.05	18.05	17.60	17.66	215200
2003-06-30	17.75	18.06	17.61	18.03	267800
2003-07-01	18.00	18.01	17.57	17.85	331000
2003-07-02	17.84	18.15	17.82	17.93	353200
2003-07-03	17.91	17.96	17.70	17.73	173200
2003-07-07	17.82	18.21	17.80	18.17	241600
2003-07-08	18.14	18.25	17.93	18.25	296600
2003-07-09	18.28	18.32	17.97	18.10	183600
2003-07-10	18.08	18.09	17.75	17.86	122600
2003-07-11	17.76	18.16	17.76	18.14	164200
2003-07-14	18.25	18.55	18.13	18.40	399800
2003-07-15	18.50	18.58	18.30	18.35	230800
2003-07-16	18.39	18.53	18.31	18.31	237000
2003-07-17	18.26	18.49	18.17	18.31	205600
2003-07-18	18.32	18.49	18.31	18.48	153200
2003-07-21	18.48	18.48	18.29	18.31	180600
2003-07-22	18.33	18.37	18.25	18.30	204400
2003-07-23	18.33	18.85	18.25	18.84	186200
2003-07-24	18.85	18.85	18.41	18.50	368000
2003-07-25	18.53	18.56	18.15	18.38	248200
2003-07-28	18.43	18.60	18.38	18.52	237000
2003-07-29	18.42	18.52	18.08	18.46	219000
2003-07-30	18.46	18.70	18.38	18.69	240600
2003-07-31	18.76	18.86	18.64	18.69	187600
2003-08-01	18.67	18.67	18.27	18.51	184400
2003-08-04	18.50	18.56	18.13	18.26	219200
2003-08-05	18.27	18.30	17.99	17.99	306600
2003-08-06	18.05	18.10	17.92	18.03	233800
2003-08-07	18.03	18.03	17.87	17.97	190000
2003-08-08	18.02	18.37	17.89	18.31	165400
2003-08-11	18.31	18.48	18.18	18.33	182600
2003-08-12	18.34	18.42	18.27	18.33	149200
2003-08-13	18.38	18.64	18.35	18.56	149400
2003-08-14	18.59	18.90	18.55	18.89	100400
2003-08-15	18.89	19.08	18.80	19.00	113200
2003-08-18	18.96	19.18	18.93	19.10	171000
2003-08-19	19.08	19.59	19.08	19.50	263000
2003-08-20	19.38	19.38	19.15	19.30	253000
2003-08-21	19.20	19.40	19.18	19.30	130600
2003-08-22	19.25	19.28	19.05	19.13	164200
2003-08-25	19.05	19.11	18.95	19.06	158000
2003-08-26	19.03	19.05	18.76	18.91	178800
2003-08-27	18.93	19.06	18.74	19.02	127400
2003-08-28	19.03	19.25	18.76	19.24	87600
2003-08-29	19.24	19.50	19.17	19.50	121000
2003-09-02	19.45	19.50	19.18	19.34	240000
2003-09-03	19.29	19.40	19.27	19.37	156400
2003-09-04	19.37	19.39	19.15	19.39	168200
2003-09-05	19.33	19.47	19.16	19.31	177200
2003-09-08	19.29	19.50	19.29	19.50	132400
2003-09-09	19.30	19.54	19.12	19.41	216000
2003-09-10	19.43	19.45	19.02	19.08	250800
2003-09-11	19.05	19.17	18.92	18.98	175600
2003-09-12	18.95	19.11	18.68	18.96	182000
2003-09-15	18.98	19.14	18.88	19.00	110800
2003-09-16	18.99	19.10	18.84	19.09	99200
2003-09-17	19.07	19.07	18.70	18.91	160000
2003-09-18	18.88	19.32	18.84	19.30	151200
2003-09-19	19.35	19.75	19.31	19.38	251000
2003-09-22	19.37	19.37	18.98	19.19	199000
2003-09-23	19.21	19.36	19.04	19.11	101000
2003-09-24	19.13	19.15	18.92	19.01	226200
2003-09-25	19.05	19.25	19.03	19.06	252200
2003-09-26	19.05	19.12	19.00	19.10	305400
2003-09-29	19.15	19.25	19.04	19.14	263600
2003-09-30	19.09	19.40	19.02	19.24	312400
2003-10-01	19.24	19.75	19.24	19.75	208800
2003-10-02	19.70	19.70	19.44	19.54	190600
2003-10-03	19.63	19.97	19.63	19.90	270200
2003-10-06	19.86	19.95	19.64	19.69	210200
2003-10-07	19.65	19.82	19.61	19.80	214000
2003-10-08	19.80	19.88	19.46	19.63	331000
2003-10-09	19.70	19.90	19.58	19.73	201000
2003-10-10	19.62	19.71	19.51	19.64	113400
2003-10-13	19.65	20.02	19.65	20.00	250200
2003-10-14	19.98	20.05	19.90	20.02	253200
2003-10-15	20.04	20.18	19.95	20.08	322400
2003-10-16	20.00	20.08	19.85	19.94	184000
2003-10-17	19.97	19.99	19.69	19.85	121600
2003-10-20	19.81	19.96	19.79	19.92	129600
2003-10-21	19.93	19.93	19.71	19.79	112800
2003-10-22	19.77	19.77	19.29	19.43	153000
2003-10-23	19.40	19.40	18.65	18.75	481200
2003-10-24	18.72	19.00	18.53	18.81	269000
2003-10-27	18.83	19.00	18.75	18.89	230400
2003-10-28	19.00	19.35	18.93	19.26	208400
2003-10-29	19.38	19.43	19.28	19.36	195400
2003-10-30	19.36	19.50	19.28	19.47	140400
2003-10-31	19.47	19.48	19.00	19.16	268200
2003-11-03	19.19	19.31	19.07	19.27	296800
2003-11-04	19.23	19.58	19.18	19.45	261800
2003-11-05	19.37	19.54	19.30	19.53	248600
2003-11-06	19.49	19.94	19.49	19.83	161800
2003-11-07	19.88	19.92	19.62	19.66	193400
2003-11-10	19.63	19.63	19.03	19.04	185800
2003-11-11	19.04	19.13	18.92	18.99	205000
2003-11-12	19.01	19.24	18.95	19.24	226600
2003-11-13	19.20	19.55	19.20	19.49	153200
2003-11-14	19.50	19.70	19.24	19.30	148800
2003-11-17	19.25	19.36	19.06	19.36	239400
2003-11-18	19.40	19.89	19.40	19.68	269000
2003-11-19	19.70	19.85	19.57	19.57	314800
2003-11-20	19.55	19.58	19.30	19.37	265600
2003-11-21	19.43	19.44	19.05	19.11	191400
2003-11-24	19.16	19.52	19.16	19.52	98400
2003-11-25	19.54	19.74	19.48	19.67	139800
2003-11-26	19.77	19.77	19.56	19.72	83000
2003-11-28	19.72	19.87	19.70	19.83	49600
2003-12-01	19.85	20.10	19.85	20.01	109000
2003-12-02	19.99	20.38	19.97	20.01	186600
2003-12-03	19.98	20.19	19.96	20.09	155200
2003-12-04	20.06	20.13	19.95	20.09	109000
2003-12-05	20.06	20.13	19.97	20.03	91400
2003-12-08	20.02	20.65	20.00	20.65	358000
2003-12-09	20.75	20.75	20.51	20.73	343600
2003-12-10	20.69	20.86	20.61	20.70	313000
2003-12-11	20.63	20.98	20.62	20.95	246400
2003-12-12	20.90	21.29	20.88	21.25	355800
2003-12-15	21.33	21.88	21.26	21.65	413400
2003-12-16	21.60	21.88	21.58	21.61	442200
2003-12-17	21.58	21.58	21.35	21.54	219600
2003-12-18	21.58	22.08	21.47	22.08	171600
2003-12-19	22.04	22.16	21.92	22.14	286800
2003-12-22	22.10	22.20	22.06	22.12	270400
2003-12-23	22.08	22.14	21.92	22.09	120400
2003-12-24	22.10	22.10	21.99	22.03	60200
2003-12-26	22.03	22.12	21.95	22.01	57600
2003-12-29	22.02	22.13	21.99	22.11	199000
2003-12-30	22.00	22.09	22.00	22.06	201800
2003-12-31	22.16	22.16	21.85	21.91	195600
2004-01-02	21.84	21.99	21.73	21.82	128400
2004-01-05	21.50	22.05	21.50	22.02	280400
2004-01-06	22.12	22.12	21.93	22.10	159400
2004-01-07	22.09	22.12	21.63	22.10	290600
2004-01-08	22.12	22.13	22.03	22.10	195200
2004-01-09	22.06	22.13	21.80	21.82	173200
2004-01-12	21.82	22.08	21.61	22.05	319800
2004-01-13	22.03	22.12	21.96	22.05	275600
2004-01-14	21.99	22.13	21.98	22.05	222200
2004-01-15	22.07	22.10	21.95	22.05	308400
2004-01-16	21.98	22.24	21.98	22.20	381800
2004-01-20	22.25	22.62	22.21	22.50	478000
2004-01-21	22.55	22.63	22.48	22.56	331800
2004-01-22	22.51	22.57	22.44	22.50	216000
2004-01-23	22.45	22.68	22.45	22.55	270400
2004-01-26	22.50	22.70	22.20	22.62	244400
2004-01-27	22.60	22.95	22.52	22.55	310800
2004-01-28	22.58	22.59	21.75	21.83	312200
2004-01-29	21.90	22.48	21.73	21.98	525400
2004-01-30	22.05	23.06	21.96	23.00	687800
2004-02-02	22.98	22.98	22.65	22.68	394200
2004-02-03	22.68	22.76	22.51	22.66	232200
2004-02-04	22.64	22.64	22.18	22.18	195200
2004-02-05	22.25	22.68	22.23	22.61	563600
2004-02-06	22.50	22.70	22.40	22.67	337200
2004-02-09	22.73	22.97	22.68	22.88	303200
2004-02-10	22.94	23.00	22.90	22.96	273600
2004-02-11	22.99	23.00	22.88	22.99	335000
2004-02-12	22.99	22.99	22.86	22.95	167600
2004-02-13	22.95	22.98	22.77	22.90	222600
2004-02-17	22.98	23.09	22.94	23.00	295000
2004-02-18	23.06	23.09	22.88	22.92	119600
2004-02-19	23.00	23.33	22.95	23.10	415600
2004-02-20	23.08	23.09	22.59	22.68	187000
2004-02-23	22.71	22.71	22.45	22.45	179000
2004-02-24	22.46	22.53	22.26	22.33	242200
2004-02-25	22.30	22.67	22.27	22.58	154400
2004-02-26	22.58	22.72	22.55	22.66	265000
2004-02-27	22.70	22.93	22.66	22.72	213000
2004-03-01	22.78	23.46	22.78	23.33	229600
2004-03-02	23.26	23.37	23.08	23.13	230000
2004-03-03	23.08	23.15	22.76	23.14	304600
2004-03-04	23.08	23.51	23.08	23.51	439600
2004-03-05	23.48	24.39	23.43	24.34	495000
2004-03-08	24.28	24.37	24.00	24.01	424600
2004-03-09	23.96	24.25	23.82	24.09	395600
2004-03-10	24.06	24.08	23.72	23.72	293400
2004-03-11	23.73	23.92	23.38	23.43	192400
2004-03-12	23.50	23.61	23.40	23.61	175800
2004-03-15	23.51	23.60	23.02	23.10	204400
2004-03-16	23.15	23.52	23.15	23.20	423200
2004-03-17	23.23	23.55	23.21	23.50	429800
2004-03-18	23.50	23.58	23.36	23.50	216400
2004-03-19	23.54	23.74	23.38	23.38	251400
2004-03-22	23.18	23.18	22.58	22.59	292400
2004-03-23	22.68	22.68	21.88	21.96	570600
2004-03-24	21.93	22.15	21.55	21.60	576200
2004-03-25	21.68	21.87	21.60	21.86	719800
2004-03-26	21.86	22.40	21.80	22.31	332400
2004-03-29	22.31	22.46	22.00	22.20	302200
2004-03-30	22.20	22.66	22.08	22.61	189600
2004-03-31	22.61	22.82	22.50	22.75	400400
2004-04-01	22.72	22.86	22.72	22.81	456200
2004-04-02	22.87	23.12	22.85	23.07	269800
2004-04-05	23.10	23.18	23.03	23.09	180000
2004-04-06	23.11	23.47	23.11	23.43	302600
2004-04-07	23.50	23.50	23.14	23.17	191400
2004-04-08	23.26	23.31	23.11	23.17	188000
2004-04-12	23.13	23.23	22.85	22.90	437400
2004-04-13	22.83	22.96	22.46	22.46	359600
2004-04-14	22.45	22.74	22.14	22.18	343200
2004-04-15	22.25	22.30	22.08	22.25	329200
2004-04-16	22.23	22.58	22.23	22.55	403400
2004-04-19	22.50	22.65	22.42	22.59	140200
2004-04-20	22.53	22.86	22.29	22.29	199200
2004-04-21	22.22	22.25	21.98	22.20	217400
2004-04-22	22.25	23.17	22.25	22.70	704800
2004-04-23	22.63	22.70	22.46	22.62	444800
2004-04-26	22.60	22.71	22.50	22.50	231600
2004-04-27	22.50	22.80	22.36	22.48	282600
2004-04-28	22.46	22.46	21.78	21.84	585800
2004-04-29	21.55	21.82	21.24	21.44	458200
2004-04-30	21.46	21.97	21.45	21.77	406600
2004-05-03	21.73	22.02	21.55	21.94	355800
2004-05-04	21.93	22.33	21.87	22.12	220200
2004-05-05	22.15	22.17	21.80	21.92	144400
2004-05-06	21.88	21.89	21.33	21.33	216600
2004-05-07	21.25	21.33	20.83	20.83	312600
2004-05-10	20.73	20.85	20.25	20.67	269200
2004-05-11	20.75	20.92	20.58	20.85	215800
2004-05-12	20.78	20.78	20.20	20.70	274800
2004-05-13	20.58	20.86	20.55	20.79	170000
2004-05-14	20.71	20.80	20.38	20.63	198600
2004-05-17	20.55	20.57	20.23	20.35	236000
2004-05-18	20.38	20.39	20.05	20.30	483600
2004-05-19	20.32	20.55	20.16	20.19	325200
2004-05-20	20.23	20.29	20.11	20.20	253800
2004-05-21	20.21	20.65	20.21	20.52	315000
2004-05-24	20.50	20.79	20.42	20.48	177200
2004-05-25	20.42	21.12	20.38	21.07	225000
2004-05-26	21.10	21.22	21.03	21.22	221400
2004-05-27	21.42	21.82	21.40	21.73	400800
2004-05-28	21.68	21.99	21.66	21.71	290400
2004-06-01	21.63	22.00	21.63	21.99	254400
2004-06-02	21.98	22.10	21.92	21.97	269000
2004-06-03	21.85	21.94	21.63	21.68	231800
2004-06-04	21.73	22.11	21.72	22.06	193000
2004-06-07	22.03	22.29	22.03	22.27	194800
2004-06-08	22.17	22.49	22.12	22.41	189800
2004-06-09	22.46	22.48	21.92	21.95	166400
2004-06-10	21.91	22.09	21.82	21.86	160800
2004-06-14	21.85	21.85	21.66	21.71	178600
2004-06-15	21.79	22.08	21.76	22.05	270600
2004-06-16	22.00	22.09	21.88	22.02	129400
2004-06-17	22.00	22.34	21.87	22.23	163000
2004-06-18	22.24	22.61	22.23	22.53	267600
2004-06-21	22.52	22.63	22.43	22.61	228800
2004-06-22	22.54	22.75	22.52	22.74	248600
2004-06-23	22.70	23.16	22.69	23.08	258200
2004-06-24	23.16	23.48	22.75	22.78	358400
2004-06-25	22.83	23.08	22.81	23.00	428400
2004-06-28	23.10	23.11	22.91	23.07	494000
2004-06-29	23.00	23.26	23.00	23.15	227200
2004-06-30	23.15	23.50	23.14	23.50	272600
2004-07-01	23.45	23.55	23.24	23.40	559400
2004-07-02	23.45	23.68	23.33	23.48	363200
2004-07-06	23.46	23.58	23.06	23.09	254800
2004-07-07	23.03	23.23	23.03	23.22	213400
2004-07-08	23.22	23.25	22.59	22.70	199600
2004-07-09	22.72	22.85	22.52	22.75	165600
2004-07-12	22.78	22.81	22.58	22.78	185800
2004-07-13	22.69	22.70	22.54	22.57	147200
2004-07-14	22.55	22.70	22.45	22.55	265000
2004-07-15	22.57	22.64	22.53	22.62	250800
2004-07-16	22.65	22.80	22.54	22.57	290800
2004-07-19	22.59	22.62	22.36	22.50	153200
2004-07-20	22.46	22.79	22.35	22.79	134000
2004-07-21	22.79	22.86	22.11	22.11	192000
2004-07-22	22.11	22.18	21.49	21.95	306000
2004-07-23	21.95	21.95	21.47	21.58	125200
2004-07-26	21.25	21.68	21.25	21.37	189600
2004-07-27	21.48	21.72	21.13	21.66	238600
2004-07-28	21.63	21.72	21.39	21.66	236600
2004-07-29	21.66	22.32	21.63	22.28	274800
2004-07-30	22.25	22.58	22.10	22.44	285800
2004-08-02	22.41	22.67	22.16	22.65	275400
2004-08-03	22.68	22.82	22.39	22.46	213200
2004-08-04	22.40	22.66	22.14	22.48	161000
2004-08-05	22.53	22.55	21.84	21.84	146000
2004-08-06	21.76	21.76	21.21	21.24	155000
2004-08-09	21.19	21.33	21.10	21.25	196000
2004-08-10	21.33	21.59	21.32	21.45	208400
2004-08-11	21.38	21.64	21.13	21.56	188800
2004-08-12	21.48	21.48	21.03	21.33	242800
2004-08-13	21.29	21.52	20.94	21.03	110400
2004-08-16	21.00	21.65	21.00	21.43	179000
2004-08-17	21.41	21.56	21.32	21.44	179600
2004-08-18	21.43	21.69	21.13	21.69	127400
2004-08-19	21.60	21.73	21.25	21.41	161800
2004-08-20	21.44	21.64	21.28	21.64	93400
2004-08-23	21.60	21.69	21.18	21.19	142600
2004-08-24	21.30	21.60	21.25	21.58	195600
2004-08-25	21.55	21.57	21.21	21.43	220200
2004-08-26	21.43	21.53	21.38	21.49	169200
2004-08-27	21.48	21.95	21.46	21.93	179000
2004-08-30	21.86	22.06	21.84	21.87	231000
2004-08-31	21.84	22.48	21.84	22.44	297800
2004-09-01	22.45	22.78	22.39	22.67	568400
2004-09-02	22.60	23.00	22.60	22.96	433800
2004-09-03	22.96	22.98	22.77	22.95	180200
2004-09-07	23.08	23.19	22.95	23.11	208200
2004-09-08	22.99	23.02	22.80	22.83	205600
2004-09-09	22.90	23.15	22.80	23.12	191400
2004-09-10	23.09	23.09	22.52	22.57	283800
2004-09-13	22.59	22.84	22.59	22.65	171800
2004-09-14	22.65	22.65	22.45	22.51	127200
2004-09-15	22.53	22.54	22.38	22.39	82800
2004-09-16	22.44	22.50	22.35	22.47	161600
2004-09-17	22.48	22.52	22.37	22.50	198200
2004-09-20	22.50	22.50	22.19	22.21	142000
2004-09-21	22.23	22.29	21.88	22.03	261800
2004-09-22	21.95	21.98	21.68	21.90	274000
2004-09-23	21.90	21.93	21.69	21.84	238200
2004-09-24	21.77	22.00	21.75	21.99	161800
2004-09-27	21.95	22.03	21.74	21.91	158200
2004-09-28	21.90	22.23	21.89	22.14	213200
2004-09-29	22.14	22.33	22.00	22.32	173000
2004-09-30	22.32	22.60	22.27	22.45	300400
2004-10-01	22.63	23.50	22.56	23.46	367600
2004-10-04	23.63	24.02	23.53	23.85	351800
2004-10-05	23.77	23.77	23.58	23.60	138400
2004-10-06	23.55	23.68	23.46	23.68	230600
2004-10-07	23.68	23.70	23.49	23.59	157600
2004-10-08	23.59	23.82	23.56	23.76	361600
2004-10-11	23.75	23.84	23.71	23.84	214000
2004-10-12	23.79	24.47	23.55	24.42	384400
2004-10-13	24.35	24.36	23.47	23.77	410600
2004-10-14	23.77	24.24	23.67	23.84	536600
2004-10-15	23.82	24.19	23.82	23.99	232000
2004-10-18	23.94	23.98	23.77	23.85	181400
2004-10-19	23.89	23.99	23.62	23.66	283200
2004-10-20	23.70	23.87	23.55	23.70	358800
2004-10-21	23.82	23.95	22.28	23.80	955800
2004-10-22	23.88	24.19	23.73	23.80	281000
2004-10-25	23.84	23.97	23.55	23.69	454400
2004-10-26	23.69	23.88	23.54	23.82	378400
2004-10-27	23.84	24.05	23.74	24.05	276200
2004-10-28	24.04	24.04	23.53	23.83	272200
2004-10-29	23.80	24.27	23.80	24.23	252000
2004-11-01	24.23	24.35	24.00	24.30	175400
2004-11-02	24.28	24.34	23.78	23.84	251600
2004-11-03	24.00	24.49	23.98	24.35	219800
2004-11-04	24.25	25.26	24.22	25.26	353000
2004-11-05	25.38	25.42	25.00	25.35	314400
2004-11-08	25.22	25.41	25.16	25.29	362600
2004-11-09	25.33	25.41	25.08	25.24	363200
2004-11-10	25.23	25.55	25.22	25.40	300800
2004-11-11	25.37	25.98	25.35	25.91	343800
2004-11-12	25.92	26.16	25.73	26.16	345800
2004-11-15	26.23	26.26	25.89	26.20	523800
2004-11-16	26.20	26.31	26.08	26.28	425800
2004-11-17	26.38	26.72	26.35	26.70	362400
2004-11-18	26.65	26.80	26.48	26.72	461400
2004-11-19	26.72	26.74	26.47	26.58	175200
2004-11-22	26.55	26.84	25.61	25.62	1039200
2004-11-23	25.63	25.66	25.12	25.44	670400
2004-11-24	25.59	26.36	25.58	26.36	315400
2004-11-26	26.29	26.56	26.28	26.32	144600
2004-11-29	26.32	26.63	25.86	26.58	447000
2004-11-30	26.56	26.74	26.39	26.58	319600
2004-12-01	26.60	26.85	26.41	26.75	621600
2004-12-02	26.75	26.76	26.32	26.60	426000
2004-12-03	26.63	26.80	26.39	26.48	216800
2004-12-06	26.36	26.36	25.99	26.10	291200
2004-12-07	26.05	26.17	25.22	25.22	536800
2004-12-08	25.25	25.85	24.91	25.80	559800
2004-12-09	25.74	25.87	25.49	25.80	374200
2004-12-10	25.73	26.25	25.73	26.15	398600
2004-12-13	26.25	26.83	26.18	26.78	622800
2004-12-14	26.78	27.13	26.35	27.02	478800
2004-12-15	26.99	27.26	26.85	27.25	365600
2004-12-16	27.23	27.59	27.19	27.40	538000
2004-12-17	27.41	27.50	27.14	27.28	786800
2004-12-20	27.28	27.68	27.27	27.50	483000
2004-12-21	27.70	27.80	27.50	27.67	605400
2004-12-22	27.70	28.08	27.65	27.86	249000
2004-12-23	27.77	28.06	27.77	27.98	176400
2004-12-27	28.05	28.12	27.71	27.77	209600
2004-12-28	27.80	28.07	27.79	27.98	275400
2004-12-29	27.98	28.03	27.76	28.01	180800
2004-12-30	27.93	28.00	27.69	27.94	250000
2004-12-31	27.88	28.08	27.85	27.87	189800
2005-01-03	27.62	27.96	27.62	27.86	506400
2005-01-04	27.89	28.03	27.51	27.53	473400
2005-01-05	27.51	27.63	26.29	26.32	776600
2005-01-06	26.43	26.54	25.92	26.33	688000
2005-01-07	26.35	26.49	25.80	25.85	377000
2005-01-10	25.88	26.17	25.88	26.11	344600
2005-01-11	26.15	26.28	25.80	25.96	401800
2005-01-12	25.88	25.96	25.22	25.43	615200
2005-01-13	25.46	25.61	25.23	25.42	445800
2005-01-14	25.58	25.89	25.52	25.87	503400
2005-01-18	25.62	25.93	25.53	25.88	614600
2005-01-19	25.95	26.03	25.58	25.72	345200
2005-01-20	25.67	25.78	25.42	25.67	342400
2005-01-21	25.70	25.91	25.36	25.41	188400
2005-01-24	25.38	25.47	24.94	24.97	257200
2005-01-25	25.05	25.50	25.05	25.12	336600
2005-01-26	25.18	25.46	25.13	25.36	248800
2005-01-27	25.35	25.60	25.17	25.33	215000
2005-01-28	25.30	25.59	25.23	25.36	315600
2005-01-31	26.25	27.78	25.93	27.30	1179600
2005-02-01	26.98	28.12	26.95	27.63	760800
2005-02-02	27.77	28.35	27.71	27.78	749000
2005-02-03	27.73	28.04	27.63	28.02	731200
2005-02-04	28.02	28.44	28.01	28.38	464000
2005-02-07	28.27	28.60	28.13	28.13	650800
2005-02-08	28.00	28.26	28.00	28.12	782000
2005-02-09	28.25	28.39	28.01	28.01	349400
2005-02-10	28.08	28.57	28.05	28.21	203200
2005-02-11	28.25	28.67	28.20	28.49	158000
2005-02-14	28.54	28.73	28.20	28.32	190200
2005-02-15	28.40	28.92	28.40	28.48	184600
2005-02-16	28.48	29.18	28.42	29.02	326400
2005-02-17	29.00	29.38	28.91	28.96	459600
2005-02-18	28.85	29.11	28.69	28.90	259000
2005-02-22	28.91	28.91	27.94	27.94	278800
2005-02-23	27.97	28.59	27.94	28.24	246200
2005-02-24	28.28	28.36	28.11	28.20	296400
2005-02-25	28.00	28.70	27.82	28.68	870200
2005-02-28	28.70	29.22	28.50	29.21	355200
2005-03-01	29.21	29.45	29.09	29.28	348000
2005-03-02	29.35	29.75	29.02	29.63	585200
2005-03-03	29.63	29.84	29.26	29.41	434000
2005-03-04	29.47	30.35	29.45	30.34	455200
2005-03-07	30.31	30.45	29.98	30.37	342600
2005-03-08	30.21	30.49	30.08	30.35	387600
2005-03-09	30.30	30.40	29.95	30.16	307600
2005-03-10	30.16	30.35	29.95	30.15	296800
2005-03-11	30.15	30.68	29.93	30.17	352800
2005-03-14	30.25	30.30	29.86	29.88	483600
2005-03-15	30.00	30.18	29.87	29.92	184800
2005-03-16	29.88	29.88	29.45	29.50	198600
2005-03-17	29.53	29.89	29.49	29.81	162400
2005-03-18	29.82	29.82	29.51	29.71	223600
2005-03-21	29.72	29.94	29.55	29.89	153800
2005-03-22	29.88	30.62	29.78	30.25	374800
2005-03-23	30.25	30.25	29.75	29.78	314400
2005-03-24	29.83	30.21	29.74	29.75	209600
2005-03-28	29.83	29.92	29.41	29.44	262800
2005-03-29	29.31	29.57	28.67	28.72	410000
2005-03-30	28.77	29.53	28.77	29.50	345400
2005-03-31	29.48	29.94	29.46	29.81	372000
2005-04-01	29.81	30.07	29.80	29.84	560600
2005-04-04	29.84	30.06	29.50	29.90	389800
2005-04-05	29.87	30.48	29.87	30.33	427000
2005-04-06	30.33	30.55	30.18	30.31	317600
2005-04-07	30.25	30.26	29.84	29.92	634800
2005-04-08	29.99	30.01	29.64	29.73	492000
2005-04-11	29.68	29.70	29.39	29.44	207000
2005-04-12	29.40	29.80	29.15	29.45	827000
2005-04-13	29.27	29.27	28.41	28.50	445600
2005-04-14	28.45	28.45	26.90	27.17	927000
2005-04-15	27.17	27.73	26.71	26.72	444000
2005-04-18	26.72	27.17	26.52	27.06	366800
2005-04-19	27.15	27.41	27.09	27.35	429600
2005-04-20	27.35	27.42	26.90	26.91	439200
2005-04-21	27.03	28.70	26.74	28.30	810600
2005-04-22	28.30	28.60	27.51	27.75	411800
2005-04-25	27.82	27.98	27.54	27.75	421800
2005-04-26	27.75	27.87	27.17	27.24	220000
2005-04-27	27.18	27.18	26.38	26.52	620600
2005-04-28	26.47	26.52	26.19	26.44	444600
2005-04-29	26.55	26.83	26.20	26.83	409600
2005-05-02	26.85	27.00	26.75	27.00	752600
2005-05-03	27.03	27.36	26.98	27.01	476400
2005-05-04	27.02	27.33	27.02	27.21	412200
2005-05-05	27.13	27.30	26.95	27.10	450000
2005-05-06	27.13	27.41	27.07	27.35	474400
2005-05-09	27.38	28.01	27.38	27.96	494200
2005-05-10	27.96	27.96	27.70	27.77	480000
2005-05-11	27.75	28.23	27.69	28.19	538400
2005-05-12	28.24	28.24	26.95	26.99	1396400
2005-05-13	27.00	27.28	26.28	26.31	1069200
2005-05-16	26.32	26.78	26.19	26.69	796600
2005-05-17	26.58	27.03	26.47	27.01	342600
2005-05-18	27.13	28.40	27.13	28.28	924000
2005-05-19	28.23	28.65	28.14	28.56	486000
2005-05-20	28.53	28.74	28.24	28.62	264000
2005-05-23	28.62	29.06	28.62	28.96	347800
2005-05-24	28.94	29.14	28.72	29.05	252200
2005-05-25	29.02	29.02	28.25	28.50	767600
2005-05-26	28.55	29.01	28.55	29.00	221800
2005-05-27	29.05	29.22	28.90	28.98	130200
2005-05-31	29.00	29.24	28.92	29.02	356600
2005-06-01	29.02	29.24	28.94	29.10	356400
2005-06-02	29.12	29.38	29.00	29.31	269600
2005-06-03	29.27	29.55	28.97	29.03	335400
2005-06-06	29.05	29.11	28.81	29.01	565200
2005-06-07	29.08	29.53	29.00	29.03	246600
2005-06-08	29.08	29.28	28.86	29.02	236000
2005-06-09	29.06	29.17	28.85	29.06	378000
2005-06-10	29.20	29.51	29.07	29.45	234200
2005-06-13	29.44	29.69	29.18	29.53	174000
2005-06-14	29.48	29.52	29.20	29.38	164200
2005-06-15	29.50	29.51	28.95	29.51	270600
2005-06-16	29.50	29.72	29.36	29.64	254600
2005-06-17	29.70	29.78	29.30	29.33	752200
2005-06-20	29.28	29.30	28.68	28.94	472200
2005-06-21	28.94	28.94	28.59	28.72	647600
2005-06-22	28.78	29.05	28.29	28.54	452800
2005-06-23	28.45	28.45	27.63	27.68	1394200
2005-06-24	27.67	27.77	26.85	27.00	927200
2005-06-27	27.02	27.59	26.89	27.38	778000
2005-06-28	27.63	27.92	27.60	27.69	273800
2005-06-29	27.63	27.70	27.50	27.62	522000
2005-06-30	27.68	27.80	27.28	27.28	583400
2005-07-01	27.28	27.53	27.11	27.20	477400
2005-07-05	27.18	27.46	27.06	27.44	339000
2005-07-06	27.56	27.63	27.31	27.34	537800
2005-07-07	27.15	27.30	26.90	27.28	207000
2005-07-08	27.30	27.55	27.25	27.52	385800
2005-07-11	27.58	27.84	27.51	27.71	335000
2005-07-12	27.71	27.71	27.42	27.52	265400
2005-07-13	27.44	27.58	27.25	27.50	202600
2005-07-14	27.50	27.75	27.04	27.26	242000
2005-07-15	27.18	27.37	27.11	27.19	191800
2005-07-18	27.07	27.26	26.78	26.80	212600
2005-07-19	26.93	27.59	26.87	27.52	461800
2005-07-20	27.37	27.87	27.37	27.71	285400
2005-07-21	27.60	28.37	27.45	28.01	369000
2005-07-22	28.11	28.57	28.00	28.39	271600
2005-07-25	28.30	28.61	27.90	28.00	272200
2005-07-26	28.75	29.95	28.63	29.87	1173400
2005-07-27	29.98	31.87	29.93	31.21	1266400
2005-07-28	31.21	31.21	30.44	30.48	492200
2005-07-29	30.40	30.48	30.05	30.13	633800
2005-08-01	30.15	31.09	30.12	30.68	500000
2005-08-02	30.63	30.92	30.57	30.69	346600
2005-08-03	30.63	30.85	30.45	30.51	417800
2005-08-04	30.39	30.63	30.15	30.19	502400
2005-08-05	30.18	30.22	29.77	30.18	318800
2005-08-08	30.19	30.67	30.00	30.06	188600
2005-08-09	30.18	30.21	29.91	30.00	213200
2005-08-10	30.25	30.52	29.93	30.17	207800
2005-08-11	30.17	30.71	30.10	30.56	193400
2005-08-12	30.45	30.73	29.95	30.57	242200
2005-08-15	30.65	30.86	30.33	30.48	191000
2005-08-16	30.45	30.50	29.84	29.90	268200
2005-08-17	29.80	30.03	29.74	29.74	125000
2005-08-18	29.65	29.65	29.13	29.15	340200
2005-08-19	29.18	29.36	29.03	29.25	340200
2005-08-22	29.30	29.56	29.16	29.44	134400
2005-08-23	29.54	29.54	28.90	28.97	256800
2005-08-24	28.88	29.09	28.42	28.45	388000
2005-08-25	28.57	29.13	28.56	28.99	233200
2005-08-26	29.06	29.08	28.58	28.76	194000
2005-08-29	28.50	28.68	28.25	28.68	473200
2005-08-30	28.60	28.88	28.34	28.47	320800
2005-08-31	28.38	29.36	28.35	29.33	339800
2005-09-01	29.39	29.54	28.90	29.47	406400
2005-09-02	29.70	29.80	29.46	29.66	269000
2005-09-06	29.80	30.68	29.77	30.36	599200
2005-09-07	30.48	30.70	30.12	30.49	250400
2005-09-08	30.64	30.75	30.47	30.56	284800
2005-09-09	30.50	31.15	30.45	31.03	239600
2005-09-12	30.95	31.12	30.84	30.90	292400
2005-09-13	30.90	30.90	30.50	30.68	179400
2005-09-14	30.68	30.93	30.60	30.65	252000
2005-09-15	30.67	30.93	30.55	30.80	319000
2005-09-16	30.83	30.99	30.72	30.83	417600
2005-09-19	30.71	30.98	30.67	30.75	243800
2005-09-20	30.95	31.23	30.52	30.63	330600
2005-09-21	30.50	30.83	29.87	29.87	517400
2005-09-22	29.65	30.30	29.63	30.20	277400
2005-09-23	30.63	31.92	30.63	31.70	536800
2005-09-26	31.75	32.75	31.66	32.25	880800
2005-09-27	32.05	32.48	31.93	32.18	575200
2005-09-28	32.25	32.25	31.18	31.64	433000
2005-09-29	31.73	32.60	31.72	32.48	404600
2005-09-30	32.43	33.10	32.41	32.79	291000
2005-10-03	32.65	33.12	32.45	32.63	276400
2005-10-04	32.75	32.86	31.93	31.93	252200
2005-10-05	31.93	31.93	31.00	31.00	328400
2005-10-06	31.10	31.28	30.50	30.89	444600
2005-10-07	30.95	31.55	30.95	31.32	613000
2005-10-10	31.44	31.59	30.80	30.95	214000
2005-10-11	30.95	31.25	30.45	30.58	295400
2005-10-12	30.38	30.87	30.09	30.32	398000
2005-10-13	30.19	30.43	29.89	30.19	322400
2005-10-14	30.20	31.12	29.85	31.04	255800
2005-10-17	30.95	31.48	30.95	31.19	212000
2005-10-18	31.08	31.28	30.50	30.71	259800
2005-10-19	30.68	31.33	29.88	31.29	355400
2005-10-20	32.20	32.20	30.07	30.23	592800
2005-10-21	30.40	30.88	30.08	30.83	527200
2005-10-24	30.88	32.24	30.86	32.21	350000
2005-10-25	32.10	32.36	31.49	32.04	339600
2005-10-26	32.00	32.48	31.71	31.82	255200
2005-10-27	31.72	31.80	30.90	30.94	243600
2005-10-28	31.10	31.65	30.71	31.65	297200
2005-10-31	31.53	32.19	31.53	32.13	256600
2005-11-01	32.08	32.08	31.60	31.85	276400
2005-11-02	31.85	32.84	31.84	32.77	210400
2005-11-03	32.86	33.03	32.18	32.26	261400
2005-11-04	32.29	32.30	31.93	32.24	204000
2005-11-07	32.24	32.28	31.87	32.25	260200
2005-11-08	32.25	32.30	31.28	31.51	485400
2005-11-09	31.55	32.15	31.45	31.62	433400
2005-11-10	31.62	31.84	31.07	31.80	288200
2005-11-11	31.83	31.84	31.37	31.46	430000
2005-11-14	31.50	31.86	31.43	31.79	179000
2005-11-15	31.74	32.46	31.74	32.17	271800
2005-11-16	32.22	32.26	31.88	32.26	205200
2005-11-17	32.39	32.93	32.39	32.93	230800
2005-11-18	33.01	33.08	32.68	33.08	260200
2005-11-21	33.13	33.47	32.85	33.47	254600
2005-11-22	33.40	33.65	33.33	33.63	268800
2005-11-23	33.53	33.75	33.49	33.57	224400
2005-11-25	33.55	33.63	33.52	33.63	51600
2005-11-28	33.63	33.63	32.89	32.98	277800
2005-11-29	32.98	33.80	32.98	33.56	217200
2005-11-30	33.60	33.65	33.12	33.23	298400
2005-12-01	33.43	34.06	33.43	34.06	246000
2005-12-02	34.18	34.18	33.64	33.95	245600
2005-12-05	33.95	34.20	33.77	34.13	332400
2005-12-06	34.23	34.25	33.79	33.87	249200
2005-12-07	33.84	33.84	33.12	33.15	201600
2005-12-08	33.21	33.68	33.12	33.46	187000
2005-12-09	33.50	33.64	33.13	33.37	186600
2005-12-12	33.51	34.05	33.45	34.05	388200
2005-12-13	34.09	34.61	34.05	34.27	451800
2005-12-14	34.23	34.85	34.22	34.58	498600
2005-12-15	34.93	35.03	34.68	34.70	676400
2005-12-16	34.78	35.29	34.56	34.56	697000
2005-12-19	34.56	34.56	33.52	33.55	551000
2005-12-20	33.45	33.80	33.13	33.71	443400
2005-12-21	33.76	34.04	33.63	33.95	321400
2005-12-22	34.00	34.05	33.63	33.78	238000
2005-12-23	33.78	33.83	33.49	33.69	322600
2005-12-27	33.75	33.90	33.48	33.49	324200
2005-12-28	33.48	33.78	33.38	33.72	308200
2005-12-29	33.75	34.40	33.75	34.05	223400
2005-12-30	34.02	34.03	33.75	33.76	167000
2006-01-03	33.95	34.67	33.76	34.58	341600
2006-01-04	34.58	35.36	34.58	35.20	401800
2006-01-05	35.10	35.29	34.63	35.08	485200
2006-01-06	35.05	35.35	34.86	35.23	398600
2006-01-09	35.25	35.62	35.25	35.32	231400
2006-01-10	35.20	35.84	35.08	35.78	297400
2006-01-11	35.58	35.62	35.18	35.21	233800
2006-01-12	35.18	35.20	34.67	34.69	248800
2006-01-13	34.69	35.08	34.68	34.81	244600
2006-01-17	34.69	34.69	34.16	34.28	393000
2006-01-18	34.18	34.63	34.08	34.58	432800
2006-01-19	34.64	35.80	34.64	35.71	542600
2006-01-20	35.69	35.75	35.14	35.28	396600
2006-01-23	35.33	35.68	35.25	35.52	324600
2006-01-24	35.50	36.03	35.49	35.98	431200
2006-01-25	35.97	36.01	35.53	35.86	363200
2006-01-26	35.86	36.27	35.83	36.23	229400
2006-01-27	36.25	36.48	36.12	36.25	427400
2006-01-30	36.13	36.90	36.13	36.59	277800
2006-01-31	38.90	39.68	37.98	39.61	1524200
2006-02-01	39.46	39.50	38.84	39.35	605200
2006-02-02	39.15	39.18	37.13	37.18	1102800
2006-02-03	37.18	38.19	37.12	37.62	785200
2006-02-06	37.67	39.09	37.63	39.03	635600
2006-02-07	38.78	38.85	37.75	37.76	425600
2006-02-08	37.78	38.42	37.63	38.08	547800
2006-02-09	38.10	38.60	37.86	37.86	416000
2006-02-10	37.73	38.05	37.36	37.73	414200
2006-02-13	37.70	37.83	36.99	37.26	478800
2006-02-14	37.25	38.88	37.18	38.69	1124000
2006-02-15	38.35	39.66	38.35	39.48	1019000
2006-02-16	39.50	40.26	39.41	40.15	538800
2006-02-17	40.03	40.33	39.81	39.93	510600
2006-02-21	39.93	40.15	39.69	40.10	286200
2006-02-22	40.11	40.50	40.07	40.47	309000
2006-02-23	40.38	40.54	40.18	40.30	328400
2006-02-24	40.30	40.73	40.16	40.68	313400
2006-02-27	40.70	41.04	40.70	40.80	288600
2006-02-28	40.75	40.81	39.59	39.89	345200
2006-03-01	40.00	41.07	39.94	40.98	371400
2006-03-02	40.92	40.95	40.59	40.95	185800
2006-03-03	40.95	41.49	40.80	40.91	315200
2006-03-06	40.98	40.98	39.82	40.03	205800
2006-03-07	40.03	40.13	39.34	39.68	471200
2006-03-08	39.63	39.93	39.11	39.77	362200
2006-03-09	39.77	40.25	39.77	40.11	1084000
2006-03-10	40.12	40.61	39.94	40.57	324000
2006-03-13	40.53	40.63	40.30	40.42	261200
2006-03-14	40.42	41.38	40.35	41.20	216800
2006-03-15	41.20	41.42	41.00	41.31	324200
2006-03-16	41.49	41.88	41.31	41.63	341600
2006-03-17	41.63	41.66	41.08	41.12	419800
2006-03-20	41.03	41.05	40.34	40.56	493800
2006-03-21	40.56	41.60	40.56	40.85	457400
2006-03-22	40.81	41.29	40.59	41.29	486200
2006-03-23	41.24	41.35	41.00	41.25	390800
2006-03-24	41.25	41.75	41.20	41.74	259000
2006-03-27	41.74	41.74	41.22	41.32	320200
2006-03-28	41.32	41.93	41.21	41.45	415000
2006-03-29	41.45	41.95	41.45	41.92	333800
2006-03-30	41.92	42.28	41.13	41.54	395200
2006-03-31	41.65	41.81	41.06	41.31	348400
2006-04-03	41.30	42.17	40.96	41.04	576400
2006-04-04	42.05	42.05	41.08	41.75	430000
2006-04-05	41.65	41.86	41.30	41.30	331800
2006-04-06	41.42	41.62	41.12	41.49	331400
2006-04-07	41.56	41.61	40.70	41.28	490200
2006-04-10	41.30	41.94	41.17	41.93	770000
2006-04-11	43.08	43.08	41.45	41.55	1018800
2006-04-12	41.60	41.73	41.13	41.25	306200
2006-04-13	41.21	41.63	40.76	41.02	335800
2006-04-17	40.98	41.30	40.75	40.94	309600
2006-04-18	41.23	42.45	41.12	42.40	631600
2006-04-19	42.32	42.93	42.08	42.93	493400
2006-04-20	42.93	43.44	42.38	42.95	870800
2006-04-21	43.23	43.52	42.80	43.50	830400
2006-04-24	44.63	44.75	41.88	41.89	1630600
2006-04-25	41.88	42.58	41.15	42.50	1369400
2006-04-26	42.57	42.71	41.52	41.68	882000
2006-04-27	41.58	41.80	40.86	41.40	662000
2006-04-28	41.40	41.90	41.33	41.68	471200
2006-05-01	41.63	42.23	41.63	41.73	372000
2006-05-02	41.73	42.02	41.34	42.00	377200
2006-05-03	41.93	41.93	41.24	41.59	297400
2006-05-04	41.63	42.80	41.57	42.66	460400
2006-05-05	43.00	43.83	42.77	43.31	563200
2006-05-08	43.14	43.39	43.01	43.25	374800
2006-05-09	43.38	44.00	43.35	44.00	420200
2006-05-10	43.93	44.02	43.53	43.94	387600
2006-05-11	44.05	44.85	43.92	44.01	820200
2006-05-12	43.96	43.96	42.60	42.71	533200
2006-05-15	42.70	42.74	41.00	41.71	724000
2006-05-16	41.73	42.15	41.13	41.65	338600
2006-05-17	41.53	41.79	39.63	40.00	898800
2006-05-18	40.25	40.57	39.50	39.96	682200
2006-05-19	39.95	40.72	39.66	40.30	789600
2006-05-22	39.97	40.11	38.06	38.94	1094200
2006-05-23	39.23	40.10	38.84	38.84	519400
2006-05-24	38.75	39.13	37.08	37.92	1017600
2006-05-25	38.15	39.96	38.15	39.92	922400
2006-05-26	40.10	40.53	39.92	40.32	509200
2006-05-30	40.32	40.46	39.59	39.70	673200
2006-05-31	39.75	40.59	39.40	40.51	1879200
2006-06-01	40.50	40.74	40.05	40.61	617000
2006-06-02	40.70	41.00	40.21	40.91	472400
2006-06-05	40.85	40.91	39.09	39.15	310600
2006-06-06	39.20	39.25	38.48	38.95	882400
2006-06-07	38.95	39.25	38.61	38.63	875600
2006-06-08	38.73	38.73	36.68	37.94	874400
2006-06-09	37.96	38.23	37.01	37.23	754000
2006-06-12	37.13	37.18	35.63	35.69	719200
2006-06-13	36.15	37.48	36.15	36.66	1509200
2006-06-14	36.40	36.72	35.96	36.69	703200
2006-06-15	36.79	38.12	36.79	38.00	522000
2006-06-16	38.00	38.25	37.34	37.65	505400
2006-06-19	37.66	37.84	36.59	36.90	371800
2006-06-20	36.80	36.88	36.09	36.30	646000
2006-06-21	36.45	37.48	36.45	37.28	391000
2006-06-22	37.18	37.25	36.43	36.96	296800
2006-06-23	36.80	37.63	36.66	37.35	305600
2006-06-26	37.45	38.11	37.44	38.09	429400
2006-06-27	38.05	38.30	37.50	37.57	425600
2006-06-28	37.58	37.70	36.81	37.27	415800
2006-06-29	37.40	38.74	37.37	38.72	327600
2006-06-30	38.82	39.09	38.42	38.98	365600
2006-07-03	39.08	39.39	39.00	39.31	122200
2006-07-05	39.19	39.19	38.13	38.88	548600
2006-07-06	38.90	39.19	38.54	38.90	443200
2006-07-07	38.85	39.12	38.40	38.56	297200
2006-07-10	38.68	38.85	38.38	38.44	212600
2006-07-11	38.28	38.31	37.54	37.83	392600
2006-07-12	37.67	37.68	36.66	37.10	773200
2006-07-13	36.95	36.95	36.00	36.08	314000
2006-07-14	36.03	36.03	34.93	35.50	739800
2006-07-17	35.50	35.87	34.80	34.85	319600
2006-07-18	35.18	35.39	33.95	34.73	908600
2006-07-19	34.76	36.37	34.76	36.28	492400
2006-07-20	36.35	36.49	34.88	34.95	427800
2006-07-21	35.10	35.13	34.09	34.41	410400
2006-07-24	34.48	35.13	34.42	35.10	602600
2006-07-25	35.18	35.94	34.86	35.63	587600
2006-07-26	35.60	35.81	34.90	35.61	363200
2006-07-27	38.44	39.59	38.12	39.03	1433200
2006-07-28	39.03	41.21	39.02	40.53	1019000
2006-07-31	40.40	40.76	40.04	40.31	668800
2006-08-01	40.25	40.26	39.46	39.82	451800
2006-08-02	40.10	40.68	39.99	40.33	446600
2006-08-03	40.20	41.00	40.05	40.83	353800
2006-08-04	40.93	41.00	39.67	40.07	537200
2006-08-07	40.10	40.34	39.60	39.88	313000
2006-08-08	39.93	40.20	39.02	39.13	465600
2006-08-09	39.40	39.88	38.80	38.84	524800
2006-08-10	38.73	39.19	38.59	38.95	551200
2006-08-11	38.88	38.93	38.48	38.63	299400
2006-08-14	38.90	39.60	38.73	39.01	232400
2006-08-15	39.85	40.26	39.46	40.18	349600
2006-08-16	40.18	41.00	40.18	40.94	223200
2006-08-17	40.90	41.00	40.38	40.65	230000
2006-08-18	40.63	40.79	40.34	40.68	134600
2006-08-21	40.43	40.50	39.89	40.22	160800
2006-08-22	39.98	40.25	39.58	40.14	235200
2006-08-23	40.08	40.33	38.96	39.37	171600
2006-08-24	39.58	39.58	38.87	39.15	233000
2006-08-25	38.95	39.78	38.93	39.58	243400
2006-08-28	39.50	40.10	39.31	39.53	173800
2006-08-29	39.63	39.93	39.02	39.88	191800
2006-08-30	40.08	40.14	39.60	39.80	154000
2006-08-31	39.80	40.00	39.47	39.78	232200
2006-09-01	39.88	40.55	39.69	40.38	178200
2006-09-05	40.32	40.67	40.09	40.54	204000
2006-09-06	40.40	40.40	39.23	39.42	373400
2006-09-07	39.25	39.48	38.87	39.00	150000
2006-09-08	39.74	39.74	39.45	39.50	230600
2006-09-11	39.51	39.51	38.34	38.61	338200
2006-09-12	38.55	39.36	38.55	38.90	346800
2006-09-13	38.90	39.71	38.89	39.58	242400
2006-09-14	39.48	39.76	39.32	39.75	379600
2006-09-15	39.78	40.30	39.72	39.79	301600
2006-09-18	39.80	40.08	39.47	39.56	186800
2006-09-19	39.57	39.67	38.52	39.07	394400
2006-09-20	39.18	39.56	39.05	39.28	194600
2006-09-21	39.35	40.01	39.17	39.22	309400
2006-09-22	39.18	39.31	38.53	38.68	251600
2006-09-25	38.68	39.34	38.35	39.30	332800
2006-09-26	39.28	39.92	39.17	39.87	233000
2006-09-27	39.87	40.14	39.60	39.82	228200
2006-09-28	39.87	40.00	39.52	39.89	180800
2006-09-29	39.88	39.96	38.83	38.83	364200
2006-10-02	38.74	39.18	38.55	38.75	371000
2006-10-03	38.70	38.79	38.53	38.59	394200
2006-10-04	38.59	38.85	38.30	38.52	766600
2006-10-05	38.50	39.60	38.47	39.55	703400
2006-10-06	39.48	39.84	38.96	39.51	417000
2006-10-09	39.41	39.92	39.35	39.54	335200
2006-10-10	39.50	39.72	39.20	39.33	500000
2006-10-11	39.33	39.77	39.06	39.23	362000
2006-10-12	39.08	40.25	39.08	40.22	277600
2006-10-13	40.18	40.58	39.92	40.40	231600
2006-10-16	40.33	41.32	40.30	41.31	343400
2006-10-17	41.10	41.10	40.22	40.68	392800
2006-10-18	40.90	41.18	40.43	40.74	533600
2006-10-19	40.74	41.18	40.60	41.10	448800
2006-10-20	41.20	41.20	39.66	39.78	824800
2006-10-23	39.79	40.57	39.79	40.24	752000
2006-10-24	40.14	40.75	40.08	40.75	663400
2006-10-25	40.83	40.95	40.14	40.59	527600
2006-10-26	41.03	41.23	39.90	40.75	769000
2006-10-27	40.85	41.37	40.73	41.09	773400
2006-10-30	41.08	41.26	40.86	40.96	359800
2006-10-31	41.01	41.33	40.69	40.82	369800
2006-11-01	41.00	41.13	40.13	40.13	272200
2006-11-02	39.88	40.17	39.79	39.91	379400
2006-11-03	40.00	40.45	40.00	40.29	269800
2006-11-06	40.50	40.97	40.39	40.86	260800
2006-11-07	40.76	41.10	40.67	40.79	288600
2006-11-08	40.50	41.13	40.39	41.01	284800
2006-11-09	41.26	41.49	41.10	41.13	388000
2006-11-10	41.03	41.17	40.67	40.74	214800
2006-11-13	40.74	40.74	40.23	40.53	320200
2006-11-14	40.60	40.67	40.09	40.65	393400
2006-11-15	40.60	40.94	40.42	40.50	427000
2006-11-16	40.68	40.96	40.52	40.57	294400
2006-11-17	40.55	40.75	40.30	40.37	362800
2006-11-20	40.35	40.80	40.17	40.39	306800
2006-11-21	40.35	40.42	40.20	40.31	344600
2006-11-22	40.27	40.39	40.01	40.12	312800
2006-11-24	40.00	40.15	40.00	40.09	206600
2006-11-27	40.00	40.00	39.07	39.12	407600
2006-11-28	39.00	39.05	38.62	38.79	447800
2006-11-29	38.80	39.31	38.80	39.23	739000
2006-11-30	39.20	39.44	38.86	39.02	509000
2006-12-01	39.02	39.06	38.43	38.83	542800
2006-12-04	38.83	39.17	38.80	39.14	816200
2006-12-05	39.20	39.38	39.10	39.33	471800
2006-12-06	39.10	39.44	39.10	39.28	460000
2006-12-07	39.40	39.50	39.17	39.24	503800
2006-12-08	39.14	40.09	39.14	39.66	784800
2006-12-11	39.88	39.99	39.23	39.34	558200
2006-12-12	39.38	39.46	38.73	38.92	555200
2006-12-13	38.92	39.25	38.82	39.12	532000
2006-12-14	39.18	39.63	39.13	39.24	394400
2006-12-15	39.35	39.48	39.25	39.39	595000
2006-12-18	39.42	39.86	39.19	39.34	661600
2006-12-19	39.34	39.42	39.17	39.41	517800
2006-12-20	39.35	39.45	39.20	39.39	427000
2006-12-21	39.45	39.55	38.65	38.81	192600
2006-12-22	38.78	38.81	38.29	38.43	298000
2006-12-26	38.40	38.62	38.28	38.47	305000
2006-12-27	38.41	38.68	38.41	38.59	492400
2006-12-28	38.55	38.64	38.22	38.35	351600
2006-12-29	38.35	38.45	38.00	38.05	294400
2007-01-03	38.10	38.27	37.20	37.70	721200
2007-01-04	37.75	37.76	36.90	37.21	621800
2007-01-05	37.25	37.73	37.11	37.42	813200
2007-01-08	37.18	38.16	37.00	38.02	980800
2007-01-09	38.05	38.64	37.89	38.53	612200
2007-01-10	38.37	38.87	38.18	38.62	667800
2007-01-11	38.62	39.42	38.04	39.06	557800
2007-01-12	39.06	39.58	39.06	39.44	399400
2007-01-16	39.46	39.63	39.03	39.18	369000
2007-01-17	39.18	39.69	39.15	39.41	477200
2007-01-18	39.12	39.49	38.75	39.06	491600
2007-01-19	38.97	39.51	38.77	39.44	368200
2007-01-22	39.48	39.53	39.07	39.13	239600
2007-01-23	39.18	40.08	39.17	39.79	393600
2007-01-24	41.74	42.50	41.25	41.35	1173200
2007-01-25	41.42	41.50	40.17	40.76	854400
2007-01-26	40.85	40.90	40.32	40.66	571000
2007-01-29	40.75	41.29	40.54	40.58	436600
2007-01-30	40.60	41.27	40.54	41.27	464200
2007-01-31	43.25	44.14	42.05	42.94	1452200
2007-02-01	43.15	43.57	43.05	43.33	803600
2007-02-02	43.28	43.64	42.97	43.15	616800
2007-02-05	43.05	43.17	42.79	43.05	596800
2007-02-06	42.88	43.58	42.78	43.58	581200
2007-02-07	43.70	43.70	43.25	43.39	604400
2007-02-08	43.36	43.56	42.88	43.43	592600
2007-02-09	43.35	43.41	42.69	42.81	239200
2007-02-12	42.75	43.13	42.56	42.92	266278
2007-02-13	43.20	43.65	43.08	43.49	259600
2007-02-14	43.54	43.63	43.04	43.24	383600
2007-02-15	43.15	43.64	43.15	43.35	342400
2007-02-16	43.21	43.30	42.87	42.95	312800
2007-02-20	42.85	43.59	42.63	43.47	498000
2007-02-21	43.40	43.60	43.20	43.49	327600
2007-02-22	43.54	43.85	43.19	43.69	354800
2007-02-23	43.63	43.83	43.38	43.70	342400
2007-02-26	43.71	43.82	42.90	43.13	390600
2007-02-27	42.70	42.80	41.35	41.50	392200
2007-02-28	42.25	43.09	42.13	42.89	901800
2007-03-01	42.25	43.15	42.05	42.83	420404
2007-03-02	42.76	42.83	42.00	42.05	374600
2007-03-05	41.55	41.79	41.16	41.16	446800
2007-03-06	41.33	42.21	41.30	42.06	395200
2007-03-07	41.74	42.49	41.74	42.29	571200
2007-03-08	42.50	43.00	42.50	42.86	296000
2007-03-09	43.10	43.19	42.68	43.12	384400
2007-03-12	42.92	43.65	42.28	43.20	718400
2007-03-13	43.13	43.39	42.29	42.29	255800
2007-03-14	42.30	42.93	41.75	42.63	382000
2007-03-15	42.55	43.00	42.52	42.61	293600
2007-03-16	42.62	42.93	42.52	42.81	311000
2007-03-19	42.98	43.73	42.79	43.73	218000
2007-03-20	43.58	44.63	43.52	44.58	739400
2007-03-21	44.60	45.17	44.36	45.17	503400
2007-03-22	45.20	45.30	44.57	44.83	412400
2007-03-23	44.90	45.14	44.77	44.97	254600
2007-03-26	45.10	45.33	44.87	45.03	464000
2007-03-27	44.60	44.88	44.07	44.65	422900
2007-03-28	44.62	44.72	43.98	44.21	271100
2007-03-29	44.43	44.69	44.25	44.68	260000
2007-03-30	44.65	45.29	44.45	44.86	306200
2007-04-02	45.07	45.15	44.75	45.01	262300
2007-04-03	44.85	45.65	44.85	44.94	466500
2007-04-04	44.94	45.14	44.85	44.98	358900
2007-04-05	45.03	45.10	44.49	44.72	453500
2007-04-09	44.72	45.40	44.67	45.13	447700
2007-04-10	45.06	45.45	45.00	45.35	908900
2007-04-11	45.80	47.23	45.75	46.59	1457100
2007-04-12	46.49	46.75	46.12	46.65	412600
2007-04-13	46.62	46.96	46.41	46.72	300000
2007-04-16	47.12	48.01	47.12	47.77	354800
2007-04-17	47.73	48.01	47.45	47.74	352200
2007-04-18	47.65	48.04	47.30	47.79	359000
2007-04-19	47.03	47.84	47.00	47.64	453300
2007-04-20	47.65	48.82	47.64	48.61	534600
2007-04-23	51.25	52.40	50.45	51.27	1530880
2007-04-24	51.00	51.44	49.36	49.84	1470576
2007-04-25	50.00	51.55	49.60	51.27	1100200
2007-04-26	51.22	51.75	51.02	51.70	691100
2007-04-27	51.62	51.79	51.40	51.58	533600
2007-04-30	51.53	51.70	50.90	51.00	554700
2007-05-01	50.95	51.10	49.79	50.40	656500
2007-05-02	50.58	51.99	50.52	51.74	417500
2007-05-03	52.50	52.80	51.88	51.99	469300
2007-05-04	52.31	52.39	51.65	51.98	275000
2007-05-07	52.00	52.13	51.61	51.89	345300
2007-05-08	51.96	52.39	51.60	52.26	379990
2007-05-09	51.95	53.86	51.95	53.42	1016500
2007-05-10	53.23	53.23	51.82	52.28	709900
2007-05-11	52.34	52.63	52.00	52.12	698650
2007-05-14	52.27	53.22	51.67	51.77	605900
2007-05-15	51.78	53.06	51.78	52.12	801000
2007-05-16	52.18	52.18	51.61	52.12	342700
2007-05-17	51.98	52.30	51.40	51.68	604500
2007-05-18	51.76	51.86	51.38	51.70	745155
2007-05-21	51.59	52.26	51.54	51.95	484950
2007-05-22	51.95	52.07	51.57	51.78	628620
2007-05-23	51.92	52.27	51.25	51.40	251800
2007-05-24	51.40	51.67	50.04	50.11	524993
2007-05-25	50.19	51.44	50.19	51.38	282003
2007-05-29	51.35	52.35	51.25	51.87	424300
2007-05-30	51.64	53.02	51.51	53.02	393200
2007-05-31	53.83	54.00	52.76	53.26	700900
2007-06-01	53.34	53.92	53.01	53.24	367000
2007-06-04	52.70	53.66	52.70	53.15	283600
2007-06-05	52.83	53.39	52.70	53.07	239033
2007-06-06	53.09	53.10	51.67	52.12	343200
2007-06-07	52.05	52.24	49.78	50.01	746900
2007-06-08	49.85	50.74	49.35	50.29	718000
2007-06-11	48.29	50.29	48.28	49.99	591700
2007-06-12	49.35	49.70	49.01	49.20	490600
2007-06-13	49.26	49.76	48.95	49.75	676400
2007-06-14	50.00	51.70	50.00	51.60	1048500
2007-06-15	52.02	52.10	51.46	51.63	367300
2007-06-18	52.37	52.37	51.12	51.40	357000
2007-06-19	51.10	51.59	50.61	51.34	378700
2007-06-20	51.34	52.26	51.34	51.38	544000
2007-06-21	51.18	51.83	50.68	51.76	299500
2007-06-22	51.52	51.92	51.16	51.19	380400
2007-06-25	51.28	51.85	50.74	50.74	237600
2007-06-26	51.17	51.17	50.16	50.54	248100
2007-06-27	50.04	50.78	49.68	50.75	256400
2007-06-28	50.75	52.05	50.75	51.48	347500
2007-06-29	51.76	52.28	51.04	52.00	375700
2007-07-02	52.28	52.94	52.01	52.50	203300
2007-07-03	52.70	53.11	52.06	53.00	165100
2007-07-05	52.97	53.55	52.46	53.52	394600
2007-07-06	53.50	54.00	53.19	54.00	314400
2007-07-09	53.91	54.15	53.31	53.77	309800
2007-07-10	53.77	53.77	52.64	52.72	178000
2007-07-11	52.67	53.35	52.61	53.05	185800
2007-07-12	53.46	54.00	53.19	54.00	237000
2007-07-13	54.00	55.20	54.00	55.11	366500
2007-07-16	54.84	55.09	54.03	54.47	236500
2007-07-17	54.66	55.00	54.36	54.50	225500
2007-07-18	54.30	54.99	53.59	54.97	319400
2007-07-19	54.87	55.23	54.57	54.82	242500
2007-07-20	54.51	54.74	53.62	54.43	382300
2007-07-23	54.35	54.43	53.76	53.96	330100
2007-07-24	53.50	54.12	52.67	53.00	424600
2007-07-25	53.68	54.13	51.71	53.15	589600
2007-07-26	54.50	55.00	53.09	54.00	1236600
2007-07-27	54.51	54.51	52.20	52.23	816600
2007-07-30	52.30	53.28	51.47	52.98	563300
2007-07-31	53.47	53.97	52.62	52.66	766800
2007-08-01	52.49	53.57	51.79	53.48	565800
2007-08-02	53.88	55.68	53.69	55.68	808200
2007-08-03	55.93	56.00	54.35	54.55	912300
2007-08-06	54.80	55.61	53.63	55.59	1244900
2007-08-07	55.14	56.57	54.81	56.26	645700
2007-08-08	56.81	56.99	55.04	55.85	780300
2007-08-09	53.75	56.52	53.75	54.70	1180200
2007-08-10	52.30	53.49	49.00	53.10	842100
2007-08-13	55.34	56.14	54.82	55.42	720300
2007-08-14	55.39	55.66	53.47	53.77	561500
2007-08-15	53.57	53.89	50.59	50.69	659900
2007-08-16	49.90	50.99	47.85	49.76	916600
2007-08-17	51.15	53.58	50.31	51.77	537400
2007-08-20	51.79	52.60	50.99	52.14	304600
2007-08-21	51.77	52.42	51.46	52.05	239800
2007-08-22	52.85	54.38	52.85	54.29	269700
2007-08-23	54.98	55.16	52.62	53.31	392400
2007-08-24	53.13	54.71	53.05	54.71	239900
2007-08-27	54.65	55.14	54.05	54.60	282300
2007-08-28	54.34	54.38	52.25	52.29	246200
2007-08-29	52.72	54.33	52.40	54.19	175400
2007-08-30	53.63	55.00	53.63	54.49	373600
2007-08-31	55.23	56.04	54.57	55.65	288500
2007-09-04	55.59	56.62	55.28	56.27	165000
2007-09-05	55.68	55.92	55.01	55.62	251000
2007-09-06	55.87	56.34	55.56	56.11	191200
2007-09-07	55.52	55.96	54.74	54.90	250474
2007-09-10	55.05	55.34	53.92	54.41	238200
2007-09-11	54.76	54.76	53.74	54.28	444800
2007-09-12	54.24	54.62	53.77	54.08	228100
2007-09-13	54.53	54.53	53.93	54.08	287100
2007-09-14	53.52	54.22	53.48	54.05	252600
2007-09-17	53.91	54.26	53.29	53.29	210000
2007-09-18	53.76	55.56	53.30	55.43	305600
2007-09-19	55.67	56.14	54.97	55.13	285300
2007-09-20	55.13	55.69	54.98	55.32	285600
2007-09-21	55.85	57.42	55.85	57.37	690400
2007-09-24	57.63	59.13	57.37	58.10	734995
2007-09-25	57.72	57.72	57.04	57.50	437072
2007-09-26	57.51	58.88	57.46	58.79	377600
2007-09-27	59.10	59.99	58.65	59.81	376915
2007-09-28	59.97	59.99	58.96	59.27	293400
2007-10-01	59.27	59.84	59.27	59.60	280100
2007-10-02	59.60	60.43	59.38	60.04	206100
2007-10-03	60.40	60.40	58.14	58.37	517400
2007-10-04	58.47	58.68	57.62	57.75	409000
2007-10-05	58.28	59.05	58.10	59.04	532900
2007-10-08	58.83	59.75	58.83	59.34	201300
2007-10-09	59.65	61.19	59.57	61.19	272300
2007-10-10	61.39	61.69	60.17	60.83	255700
2007-10-11	60.99	61.80	59.39	60.21	192400
2007-10-12	60.15	61.33	60.15	60.67	264100
2007-10-15	60.67	60.96	60.19	60.78	407800
2007-10-16	60.52	61.55	59.66	59.94	406900
2007-10-17	60.40	60.82	59.46	59.82	332300
2007-10-18	59.71	61.16	59.69	60.99	306800
2007-10-19	61.10	61.25	58.24	58.24	317700
2007-10-22	57.44	58.24	55.78	58.11	657600
2007-10-23	59.00	60.11	57.66	60.11	643000
2007-10-24	59.49	59.49	57.26	58.12	652500
2007-10-25	58.26	59.63	57.91	58.37	455400
2007-10-26	59.33	59.75	58.07	58.88	293500
2007-10-29	58.93	59.46	58.59	59.26	202764
2007-10-30	59.21	60.53	59.00	59.51	369600
2007-10-31	59.67	60.99	59.29	60.62	340265
2007-11-01	59.64	59.99	58.94	59.06	296900
2007-11-02	59.20	59.45	57.43	59.20	379100
2007-11-05	58.37	58.88	55.64	57.21	947055
2007-11-06	57.16	58.37	56.71	58.08	785584
2007-11-07	56.46	58.36	56.46	57.21	399750
2007-11-08	57.70	59.62	57.14	59.37	674460
2007-11-09	58.81	59.98	57.90	58.86	477700
2007-11-12	58.27	58.93	55.37	55.47	703640
2007-11-13	55.96	58.17	55.75	57.89	675350
2007-11-14	58.31	60.10	57.88	59.80	782145
2007-11-15	59.61	60.37	59.61	60.17	742800
2007-11-16	60.49	60.70	59.38	60.23	559668
2007-11-19	60.44	60.44	58.01	58.69	560402
2007-11-20	58.58	59.93	58.38	59.60	487200
2007-11-21	59.08	59.44	57.85	57.85	435401
2007-11-23	58.32	59.51	58.26	59.12	109000
2007-11-26	59.22	59.63	57.24	57.32	514306
2007-11-27	57.50	58.61	57.29	58.22	469400
2007-11-28	59.00	59.95	58.50	59.68	617727
2007-11-29	59.31	61.45	59.31	60.73	491862
2007-11-30	61.47	61.65	59.49	60.07	1814400
2007-12-03	60.00	60.00	58.60	59.41	567200
2007-12-04	58.37	58.50	57.25	57.89	796800
2007-12-05	58.74	59.92	58.25	59.86	692200
2007-12-06	59.66	62.85	59.66	62.57	820801
2007-12-07	62.84	64.37	62.10	62.44	667385
2007-12-10	62.44	64.91	62.44	64.86	539600
2007-12-11	65.15	65.18	60.74	61.12	862249
2007-12-12	62.52	64.43	62.52	63.09	627782
2007-12-13	62.94	63.79	62.10	63.73	632679
2007-12-14	63.07	63.72	62.76	62.95	546513
2007-12-17	62.53	62.66	60.46	61.00	510275
2007-12-18	61.50	62.48	61.23	62.10	610900
2007-12-19	62.09	63.00	61.45	61.85	454464
2007-12-20	62.44	63.17	61.68	63.04	446150
2007-12-21	63.84	65.13	63.46	64.70	756370
2007-12-24	65.35	65.47	64.37	65.34	271800
2007-12-26	64.84	66.39	64.46	65.75	318300
2007-12-27	65.29	66.51	64.94	65.40	340200
2007-12-28	66.31	66.50	64.94	65.30	293300
2007-12-31	65.35	65.42	63.99	64.07	378100
2008-01-02	63.94	64.50	62.45	63.02	535309
2008-01-03	63.01	63.58	62.15	62.81	555700
2008-01-04	62.09	62.21	60.58	60.98	495396
2008-01-07	61.13	61.86	59.54	60.00	807953
2008-01-08	60.10	61.10	58.53	58.70	757100
2008-01-09	58.75	58.75	55.89	57.33	844750
2008-01-10	56.80	57.67	56.25	57.14	1082700
2008-01-11	56.77	58.20	56.50	56.81	608700
2008-01-14	57.34	57.65	56.37	56.67	734800
2008-01-15	56.50	56.52	53.89	54.08	1114235
2008-01-16	53.76	54.16	51.94	52.18	947814
2008-01-17	52.00	52.82	49.53	49.70	1086085
2008-01-18	49.80	51.59	49.19	50.04	1117050
2008-01-22	48.01	48.90	46.10	48.26	972475
2008-01-23	46.97	49.52	46.10	49.30	1488229
2008-01-24	50.71	51.85	49.75	51.28	1308717
2008-01-25	51.76	54.32	51.76	52.77	1135919
2008-01-28	52.69	55.20	52.69	54.78	1300885
2008-01-29	55.19	55.59	54.24	55.07	1013723
2008-01-30	55.93	56.18	54.03	55.32	823753
2008-01-31	55.87	57.55	52.54	56.77	1593354
2008-02-01	57.13	58.43	56.81	58.07	921900
2008-02-04	58.72	58.72	56.67	57.66	636047
2008-02-05	56.74	56.99	54.89	55.05	644397
2008-02-06	55.44	55.74	53.50	53.72	1049667
2008-02-07	53.51	54.00	52.97	53.54	1127325
2008-02-08	53.53	54.96	53.45	54.50	561600
2008-02-11	54.64	55.63	53.83	55.38	718435
2008-02-12	55.86	56.63	54.67	55.27	547854
2008-02-13	55.83	56.35	55.34	55.99	603960
2008-02-14	56.00	56.10	55.10	55.43	493673
2008-02-15	55.10	55.59	54.21	55.43	573380
2008-02-19	56.63	57.94	56.50	56.81	670341
2008-02-20	56.65	57.99	56.05	57.86	507390
2008-02-21	58.00	58.37	57.08	57.48	700100
2008-02-22	57.76	58.13	56.25	58.13	591548
2008-02-25	58.20	59.38	57.44	59.27	464600
2008-02-26	59.18	59.96	58.59	59.63	495378
2008-02-27	59.22	60.35	58.64	59.61	394200
2008-02-28	59.06	59.73	58.00	58.43	559979
2008-02-29	57.93	57.98	56.13	56.49	611700
2008-03-03	57.25	57.50	56.07	57.50	598200
2008-03-04	57.02	57.34	55.18	56.28	784165
2008-03-05	56.97	57.98	56.37	57.82	587400
2008-03-06	57.63	58.21	56.80	56.88	504470
2008-03-07	56.28	56.91	55.09	55.74	392287
2008-03-10	55.90	55.90	53.16	53.19	486223
2008-03-11	54.32	55.31	53.64	55.16	639453
2008-03-12	55.37	56.16	54.75	55.07	450830
2008-03-13	54.29	56.21	53.55	55.55	644749
2008-03-14	56.20	56.58	53.10	53.86	766400
2008-03-17	53.19	53.55	51.84	52.91	572088
2008-03-18	53.91	55.66	53.57	55.58	474611
2008-03-19	55.96	56.68	53.82	53.82	677900
2008-03-20	53.82	54.12	52.71	53.60	703259
2008-03-24	53.80	55.84	53.60	55.06	454387
2008-03-25	55.05	56.33	54.75	56.17	462235
2008-03-26	55.91	56.89	55.54	56.80	611727
2008-03-27	56.62	57.49	56.02	56.18	520669
2008-03-28	56.39	56.87	55.14	55.43	361104
2008-03-31	55.64	56.01	54.63	55.38	452443
2008-04-01	55.80	58.25	55.80	58.12	887269
2008-04-02	58.04	59.51	57.83	58.96	677858
2008-04-03	58.99	60.11	58.75	59.51	507135
2008-04-04	59.64	61.11	59.60	60.04	1046200
2008-04-07	60.50	61.24	59.65	60.16	675514
2008-04-08	59.93	60.75	59.75	60.73	630114
2008-04-09	60.93	60.93	58.05	58.63	759685
2008-04-10	58.75	59.73	57.85	59.41	422070
2008-04-11	58.91	58.91	57.14	57.35	481941
2008-04-14	57.46	58.29	56.94	58.05	456016
2008-04-15	59.25	59.77	57.57	58.36	486459
2008-04-16	58.85	60.08	58.75	59.78	673403
2008-04-17	59.66	60.50	59.32	60.11	522693
2008-04-18	61.11	62.25	60.65	61.69	878204
2008-04-21	61.99	62.96	61.60	62.29	951049
2008-04-22	61.49	61.89	59.56	60.49	1081922
2008-04-23	60.76	60.93	59.61	60.03	639578
2008-04-24	60.20	60.23	58.92	59.69	519696
2008-04-25	59.98	60.10	59.21	59.86	623837
2008-04-28	60.27	60.52	59.41	59.67	431293
2008-04-29	59.47	59.50	58.39	58.55	378015
2008-04-30	58.56	60.07	58.16	59.33	752761
2008-05-01	60.47	60.70	59.24	60.38	1012329
2008-05-02	61.59	61.59	59.93	60.55	476767
2008-05-05	60.78	61.73	60.78	61.60	505806
2008-05-06	61.74	62.69	61.37	62.46	494631
2008-05-07	62.17	62.80	60.66	60.87	482006
2008-05-08	61.22	61.48	60.58	61.20	620563
2008-05-09	60.99	61.09	59.96	60.92	390607
2008-05-12	60.93	62.05	60.01	62.00	468678
2008-05-13	62.17	62.57	61.45	62.57	292005
2008-05-14	62.61	63.14	62.02	62.14	311874
2008-05-15	62.10	63.34	62.00	62.89	409671
2008-05-16	63.29	63.73	62.02	62.98	334301
2008-05-19	63.13	63.89	62.67	62.82	373297
2008-05-20	62.50	63.04	62.02	62.94	332813
2008-05-21	62.93	63.58	61.72	61.86	516860
2008-05-22	61.86	62.98	61.83	62.36	469397
2008-05-23	61.81	61.81	60.51	61.09	445617
2008-05-27	61.34	61.49	60.63	61.21	395651
2008-05-28	61.50	61.93	60.45	61.79	501518
2008-05-29	61.81	62.98	61.10	62.64	775065
2008-05-30	62.87	63.37	62.64	63.32	410184
2008-06-02	63.17	63.55	62.42	62.87	766955
2008-06-03	63.17	64.75	62.75	63.61	675187
2008-06-04	63.51	63.63	61.71	62.51	476917
2008-06-05	62.67	63.82	62.50	63.82	573886
2008-06-06	63.46	63.54	61.20	61.20	631568
2008-06-09	61.19	61.96	61.00	61.85	404525
2008-06-10	60.01	60.88	59.12	60.06	1206626
2008-06-11	60.14	60.33	58.36	58.39	734995
2008-06-12	58.48	59.37	57.94	58.39	417034
2008-06-13	58.71	59.85	58.53	59.00	367284
2008-06-16	58.90	59.42	58.37	59.13	312501
2008-06-17	59.25	59.31	58.54	58.93	422917
2008-06-18	59.00	59.85	58.60	58.99	411105
2008-06-19	59.14	59.46	58.54	59.07	328211
2008-06-20	58.84	59.02	57.12	57.42	645619
2008-06-23	57.58	58.53	57.50	57.81	390182
2008-06-24	57.80	58.29	57.40	57.50	728476
2008-06-25	57.58	57.58	56.08	56.31	642998
2008-06-26	56.00	56.01	54.00	54.58	814857
2008-06-27	54.37	55.16	54.00	54.41	1050307
2008-06-30	54.42	55.05	53.75	54.41	701923
2008-07-01	53.72	53.83	51.82	53.43	981468
2008-07-02	53.55	53.92	50.55	50.55	1122528
2008-07-03	50.82	51.11	49.80	50.84	555556
2008-07-07	50.85	52.08	49.85	50.46	905535
2008-07-08	50.18	54.24	49.98	54.07	1743108
2008-07-09	54.29	54.41	52.31	52.57	867321
2008-07-10	52.71	53.36	52.02	52.89	613789
2008-07-11	52.37	53.03	51.80	52.49	613937
2008-07-14	52.88	53.50	52.50	52.98	485684
2008-07-15	52.59	52.82	50.90	52.07	623433
2008-07-16	52.01	53.17	51.05	53.00	603408
2008-07-17	53.20	53.99	52.44	53.47	608412
2008-07-18	53.51	53.56	52.34	53.19	576250
2008-07-21	53.78	53.78	52.48	53.06	522376
2008-07-22	52.53	54.23	52.53	53.99	897935
2008-07-23	53.92	54.47	53.42	53.82	453306
2008-07-24	53.74	53.77	51.31	51.33	652381
2008-07-25	51.77	52.11	51.20	51.52	476268
2008-07-28	51.46	51.93	50.93	51.21	654968
2008-07-29	51.09	51.54	46.05	48.07	3469697
2008-07-30	50.99	55.52	50.50	53.76	2590857
2008-07-31	53.76	55.31	53.40	54.10	1213792
2008-08-01	54.12	55.05	52.92	53.25	886132
2008-08-04	52.89	52.90	50.60	50.81	1253325
2008-08-05	50.87	52.63	50.87	51.75	1050672
2008-08-06	51.53	53.43	51.48	53.19	519888
2008-08-07	52.72	53.45	52.24	52.56	510741
2008-08-08	52.60	53.99	52.22	53.85	583838
2008-08-11	53.67	53.98	52.81	53.54	656778
2008-08-12	53.41	54.26	53.12	54.09	792288
2008-08-13	54.14	54.95	53.23	54.77	621230
2008-08-14	54.32	55.95	54.06	55.83	760010
2008-08-15	55.99	56.32	54.51	54.67	335447
2008-08-18	55.53	55.53	53.56	53.84	418420
2008-08-19	53.56	54.11	52.83	53.00	571574
2008-08-20	53.50	53.74	53.05	53.30	420891
2008-08-21	53.01	53.91	52.81	53.64	361997
2008-08-22	53.83	53.83	52.66	52.96	388655
2008-08-25	52.70	53.06	51.62	52.01	513736
2008-08-26	52.18	52.18	51.63	51.98	406851
2008-08-27	52.83	52.84	52.22	52.65	390582
2008-08-28	52.88	54.06	52.61	54.06	447481
2008-08-29	54.14	54.50	52.61	52.64	296842
2008-09-02	53.22	53.35	50.93	51.10	458802
2008-09-03	51.06	51.95	49.92	50.14	771247
2008-09-04	49.54	49.62	47.60	48.14	934569
2008-09-05	48.11	48.65	47.09	48.51	596237
2008-09-08	49.72	50.66	46.43	46.62	885861
2008-09-09	44.31	45.80	44.05	44.12	1152501
2008-09-10	44.42	46.00	43.72	45.49	903197
2008-09-11	45.07	45.93	43.93	45.93	644763
2008-09-12	45.94	47.26	45.77	47.10	762320
2008-09-15	45.66	46.51	43.90	45.15	929950
2008-09-16	44.07	44.61	42.03	44.55	1180369
2008-09-17	43.95	44.10	41.23	41.24	1121608
2008-09-18	40.00	42.27	38.82	41.92	1622569
2008-09-19	44.54	44.54	40.79	42.21	1315302
2008-09-22	41.85	42.76	41.53	41.87	911252
2008-09-23	41.63	41.92	39.84	40.18	936777
2008-09-24	40.18	40.28	39.22	39.89	892934
2008-09-25	39.91	40.77	39.55	39.86	899450
2008-09-26	39.21	39.90	38.96	39.90	872254
2008-09-29	39.11	39.22	33.50	34.61	1269009
2008-09-30	35.38	37.50	34.89	37.19	1026885
2008-10-01	36.83	37.41	35.29	35.78	809560
2008-10-02	35.63	35.63	31.89	32.05	920166
2008-10-03	32.59	34.27	31.75	31.81	1029208
2008-10-06	31.05	31.33	27.80	30.23	1203870
2008-10-07	30.52	30.76	26.93	27.25	1260354
2008-10-08	26.30	28.34	25.25	26.90	1553620
2008-10-09	26.98	27.53	23.47	23.85	1607625
2008-10-10	22.66	24.17	20.28	22.65	2116043
2008-10-13	23.44	26.33	23.44	26.33	1170524
2008-10-14	27.60	27.73	25.08	26.08	1289597
2008-10-15	26.25	26.25	22.00	22.16	1212433
2008-10-16	22.17	23.80	21.37	23.73	1199378
2008-10-17	22.79	24.34	22.14	22.28	1318438
2008-10-20	22.52	23.49	21.91	23.24	1082412
2008-10-21	22.84	23.53	21.94	22.00	1333227
2008-10-22	21.35	21.35	19.34	20.01	1032599
2008-10-23	20.20	20.66	18.83	19.95	1319376
2008-10-24	18.38	19.48	17.55	18.55	1008974
2008-10-27	18.53	18.96	17.71	18.04	783903
2008-10-28	18.55	20.39	18.30	20.38	1266715
2008-10-29	20.75	21.54	19.40	20.48	1583546
2008-10-30	19.31	23.23	19.31	23.08	1736599
2008-10-31	23.03	23.94	21.93	23.67	1433993
2008-11-03	23.54	23.96	22.91	23.70	943499
2008-11-04	24.40	25.51	24.27	25.03	1137668
2008-11-05	24.64	25.90	23.77	23.86	1396053
2008-11-06	23.44	24.04	20.59	21.06	1694257
2008-11-07	21.28	22.14	21.15	22.13	964187
2008-11-10	22.85	24.25	22.23	22.60	979345
2008-11-11	21.70	22.29	20.96	21.62	727239
2008-11-12	20.99	22.22	20.59	20.65	1107501
2008-11-13	20.81	23.04	19.55	23.03	933152
2008-11-14	22.45	23.62	22.18	22.31	1266746
2008-11-17	22.10	22.51	21.37	21.65	1186190
2008-11-18	21.73	22.23	20.85	21.72	931451
2008-11-19	21.72	21.97	19.26	19.27	889136
2008-11-20	19.20	20.23	18.04	18.16	1511671
2008-11-21	18.79	19.98	18.33	19.98	1081703
2008-11-24	20.27	21.86	19.85	21.44	660026
2008-11-25	21.68	21.83	20.48	21.56	986021
2008-11-26	21.00	24.04	20.40	23.88	789972
2008-11-28	23.84	25.15	23.01	25.15	440142
2008-12-01	24.11	24.39	20.70	20.72	821832
2008-12-02	21.16	22.87	20.68	22.67	790985
2008-12-03	22.13	22.92	20.94	22.34	762488
2008-12-04	21.95	22.41	20.03	20.48	852233
2008-12-05	20.03	22.22	19.35	22.08	652446
2008-12-08	22.66	24.80	22.66	24.58	943243
2008-12-09	24.73	25.34	23.31	24.31	948807
2008-12-10	24.59	25.69	24.36	25.34	564501
2008-12-11	24.95	25.07	23.11	23.53	634180
2008-12-12	22.55	24.71	22.54	24.67	750375
2008-12-15	25.01	25.46	23.55	24.09	1023236
2008-12-16	24.31	25.58	24.19	25.54	1094295
2008-12-17	24.60	26.12	24.50	25.44	1064984
2008-12-18	25.66	26.27	24.91	25.50	843980
2008-12-19	25.75	27.10	25.40	26.72	1127209
2008-12-22	26.78	26.93	24.03	24.81	632380
2008-12-23	24.92	25.31	24.34	24.71	674460
2008-12-24	24.68	25.00	24.18	24.87	259483
2008-12-26	25.05	25.46	24.73	25.41	259272
2008-12-29	25.40	25.49	24.26	24.75	562540
2008-12-30	24.88	26.15	24.67	26.15	454417
2008-12-31	26.16	27.98	26.16	27.68	712742
2009-01-02	27.83	29.34	27.53	29.12	739040
2009-01-05	29.00	30.50	28.24	30.29	939774
2009-01-06	30.99	31.65	30.10	30.56	933151
2009-01-07	29.98	30.32	29.10	29.51	658441
2009-01-08	29.27	30.73	29.01	30.67	699005
2009-01-09	30.63	30.63	28.79	29.54	559464
2009-01-12	29.36	29.36	27.65	28.07	715806
2009-01-13	27.84	28.53	27.17	28.04	871108
2009-01-14	27.53	27.78	25.99	26.52	732330
2009-01-15	26.40	27.35	25.13	26.95	859152
2009-01-16	27.74	28.18	25.77	26.94	828668
2009-01-20	26.25	27.19	25.65	25.80	824100
2009-01-21	25.01	27.05	24.54	27.02	974874
2009-01-22	26.77	27.04	25.27	26.22	742566
2009-01-23	25.46	27.13	25.33	26.55	502139
2009-01-26	26.41	27.56	25.77	26.13	531400
2009-01-27	26.29	27.27	26.29	26.81	658307
2009-01-28	27.39	28.85	27.08	28.48	752759
2009-01-29	26.55	26.67	21.48	24.31	2260662
2009-01-30	24.34	24.62	23.23	23.72	1046233
2009-02-02	23.07	23.84	22.58	23.41	717359
2009-02-03	23.86	23.98	23.08	23.77	816900
2009-02-04	23.65	24.59	23.59	24.12	929581
2009-02-05	23.96	25.22	23.61	24.81	702555
2009-02-06	24.54	26.40	24.46	26.06	729643
2009-02-09	26.14	26.50	25.56	26.00	648423
2009-02-10	25.70	26.39	24.20	24.40	643865
2009-02-11	24.63	25.40	24.24	24.82	584398
2009-02-12	24.11	24.95	23.69	24.83	644845
2009-02-13	24.79	25.78	24.34	24.63	457482
2009-02-17	23.68	23.76	23.07	23.28	991105
2009-02-18	23.50	23.88	22.95	23.50	786562
2009-02-19	23.79	24.10	23.02	23.08	624482
2009-02-20	22.83	22.86	21.36	22.11	924752
2009-02-23	22.30	22.57	20.73	20.81	768442
2009-02-24	21.02	21.56	20.32	21.36	666745
2009-02-25	21.24	21.34	20.39	20.62	1009754
2009-02-26	20.96	21.36	20.65	20.71	707472
2009-02-27	20.27	21.38	19.80	20.66	721127
2009-03-02	20.04	20.04	18.06	18.09	921393
2009-03-03	18.48	18.97	17.87	18.27	1039526
2009-03-04	18.95	19.85	18.59	19.38	857509
2009-03-05	18.83	19.14	17.84	18.03	513042
2009-03-06	18.22	18.60	16.90	17.50	610620
2009-03-09	17.34	18.01	17.19	17.34	542526
2009-03-10	17.94	19.34	17.84	19.33	604051
2009-03-11	19.41	20.18	19.16	19.95	729740
2009-03-12	19.81	21.17	19.36	21.10	693839
2009-03-13	21.39	21.50	20.57	21.33	555504
2009-03-16	21.55	22.32	21.12	21.56	770789
2009-03-17	21.48	21.48	20.32	21.12	995712
2009-03-18	21.03	21.77	20.21	21.71	939962
2009-03-19	22.07	22.59	21.74	21.80	563225
2009-03-20	21.99	22.06	20.66	20.97	721799
2009-03-23	21.72	23.81	21.68	23.81	720195
2009-03-24	23.30	23.30	22.22	22.30	790293
2009-03-25	22.51	23.29	21.49	22.42	790994
2009-03-26	22.59	24.06	22.59	23.97	645893
2009-03-27	23.11	23.85	23.11	23.37	448007
2009-03-30	22.57	22.83	21.20	21.67	515725
2009-03-31	22.10	22.81	21.66	22.17	492689
2009-04-01	21.39	22.58	21.39	22.42	724593
2009-04-02	23.25	24.66	22.87	24.24	1005310
2009-04-03	24.17	25.02	23.66	24.99	844909
2009-04-06	24.60	25.10	23.80	24.90	1054882
2009-04-07	24.29	24.54	23.40	23.69	1205920
2009-04-08	23.72	24.26	23.19	23.90	640647
2009-04-09	24.74	26.22	24.68	26.19	821141
2009-04-13	25.68	26.00	24.80	25.76	519860
2009-04-14	25.43	25.97	24.80	25.18	663292
2009-04-15	24.87	25.34	24.71	25.19	598402
2009-04-16	25.43	26.86	25.10	26.66	545520
2009-04-17	26.68	27.58	26.32	27.27	497060
2009-04-20	26.72	27.18	24.77	25.07	632142
2009-04-21	24.86	26.00	24.42	25.68	713242
2009-04-22	25.12	27.75	24.87	26.83	732286
2009-04-23	24.68	27.04	24.35	26.99	1282688
2009-04-24	27.11	27.86	25.85	27.32	971705
2009-04-27	26.82	27.15	26.00	26.55	1011466
2009-04-28	26.07	27.20	25.77	26.65	553969
2009-04-29	26.93	28.30	26.70	27.84	630687
2009-04-30	28.34	28.62	27.47	27.55	680711
2009-05-01	27.50	27.69	26.77	27.49	602845
2009-05-04	27.97	28.79	27.47	28.68	652684
2009-05-05	28.58	28.94	27.96	28.35	417510
2009-05-06	28.78	29.58	28.01	29.53	858893
2009-05-07	29.82	30.17	28.94	29.09	1272643
2009-05-08	29.54	30.90	29.24	30.87	1197603
2009-05-11	30.06	30.52	29.26	30.00	991121
2009-05-12	30.32	30.41	28.64	29.24	924711
2009-05-13	28.50	28.70	27.26	27.39	1013406
2009-05-14	27.51	28.05	26.76	27.68	1044781
2009-05-15	27.60	28.41	27.45	27.82	822084
2009-05-18	28.25	29.31	28.19	29.28	650278
2009-05-19	29.23	29.89	29.05	29.43	485361
2009-05-20	29.68	30.48	29.47	29.51	708020
2009-05-21	29.09	29.31	28.34	28.71	672458
2009-05-22	29.01	29.10	28.20	28.29	355440
2009-05-26	27.90	29.79	27.87	29.65	409247
2009-05-27	29.45	30.15	28.99	29.01	493742
2009-05-28	29.49	29.72	28.46	29.10	650174
2009-05-29	29.37	29.65	28.41	29.06	917854
2009-06-01	29.64	30.69	29.40	30.32	843996
2009-06-02	30.40	30.88	30.12	30.70	635035
2009-06-03	30.30	30.37	29.41	29.68	608829
2009-06-04	30.01	30.76	29.42	30.71	464284
2009-06-05	30.99	32.00	30.77	31.62	727602
2009-06-08	31.28	31.36	29.93	30.54	558132
2009-06-09	30.64	31.36	30.53	30.99	645305
2009-06-10	31.41	31.59	30.75	31.29	548537
2009-06-11	31.27	32.07	30.99	31.62	468262
2009-06-12	31.28	31.40	30.69	31.10	477152
2009-06-15	30.60	30.89	29.20	29.76	465920
2009-06-16	30.13	30.30	28.85	28.88	462091
2009-06-17	28.92	28.94	28.14	28.26	822744
2009-06-18	28.33	28.65	27.43	27.78	842595
2009-06-19	28.28	28.61	28.07	28.25	613697
2009-06-22	27.99	28.18	26.81	26.85	479111
2009-06-23	27.07	27.62	26.85	27.36	544192
2009-06-24	27.65	28.47	27.57	27.83	567082
2009-06-25	27.83	28.84	27.52	28.56	508761
2009-06-26	28.42	28.64	28.00	28.52	1082030
2009-06-29	28.61	28.84	28.09	28.68	443519
2009-06-30	28.57	28.76	27.90	28.30	667878
2009-07-01	28.67	29.23	28.28	28.89	835918
2009-07-02	28.39	29.15	27.95	28.59	794926
2009-07-06	28.25	28.38	27.30	28.25	554275
2009-07-07	28.18	28.30	27.40	27.79	773876
2009-07-08	27.96	28.15	26.69	27.18	824362
2009-07-09	27.36	27.86	27.27	27.38	441992
2009-07-10	27.20	28.11	27.16	27.74	538187
2009-07-13	27.78	28.17	26.94	28.10	467538
2009-07-14	28.07	28.40	27.54	28.20	595699
2009-07-15	28.78	29.37	28.62	29.19	678109
2009-07-16	29.00	30.11	29.00	30.05	320297
2009-07-17	30.21	30.77	30.01	30.43	724543
2009-07-20	30.76	31.40	30.69	31.09	598143
2009-07-21	31.56	31.84	30.84	31.34	418819
2009-07-22	31.15	31.77	30.92	31.50	631010
2009-07-23	31.55	32.62	31.38	32.39	483563
2009-07-24	31.99	32.83	31.89	32.67	407113
2009-07-27	32.68	33.44	32.33	33.17	604293
2009-07-28	32.35	32.35	29.53	30.62	1313415
2009-07-29	29.45	29.86	29.13	29.48	1254869
2009-07-30	29.79	30.22	28.52	28.64	1023960
2009-07-31	28.29	28.42	27.35	27.51	1665971
2009-08-03	27.88	28.51	27.70	28.51	1208395
2009-08-04	28.34	28.50	27.88	28.37	874321
2009-08-05	28.51	29.07	27.89	28.81	1079271
2009-08-06	28.95	29.12	28.11	28.19	550679
2009-08-07	28.76	29.30	28.32	29.01	643090
2009-08-10	28.76	29.12	28.47	28.67	519566
2009-08-11	28.78	28.88	28.34	28.69	546863
2009-08-12	28.85	29.92	28.69	29.62	708061
2009-08-13	29.94	30.83	29.83	30.32	764468
2009-08-14	30.46	30.51	29.34	29.76	397465
2009-08-17	29.12	29.45	28.91	28.98	560423
2009-08-18	29.25	29.87	29.03	29.81	628889
2009-08-19	30.34	30.90	29.83	30.49	1086436
2009-08-20	30.34	31.13	30.34	31.02	642656
2009-08-21	31.07	31.54	30.89	31.35	543064
2009-08-24	31.36	32.32	31.35	32.08	763821
2009-08-25	32.22	32.77	31.97	32.39	799782
2009-08-26	32.24	32.33	31.61	31.77	544474
2009-08-27	31.83	32.33	31.05	32.22	565684
2009-08-28	32.55	32.79	31.49	32.00	506740
2009-08-31	31.77	31.90	30.88	31.19	598886
2009-09-01	31.19	31.88	30.29	30.51	831740
2009-09-02	30.53	31.18	30.33	30.84	840783
2009-09-03	30.99	31.65	30.71	31.65	594193
2009-09-04	31.51	32.12	31.28	32.07	290947
2009-09-08	32.58	32.81	32.15	32.75	717298
2009-09-09	32.75	33.42	32.72	33.42	617319
2009-09-10	33.29	33.88	33.01	33.80	444382
2009-09-11	33.86	34.17	33.41	33.51	557051
2009-09-14	33.24	33.88	32.89	33.76	392466
2009-09-15	33.70	34.48	33.59	34.36	326998
2009-09-16	34.55	35.34	34.21	34.99	511664
2009-09-17	34.90	35.72	34.72	34.86	548494
2009-09-18	35.58	35.98	34.93	35.29	777881
2009-09-21	34.77	35.51	34.42	35.30	607972
2009-09-22	35.65	35.98	35.32	35.57	543666
2009-09-23	35.60	35.72	34.76	34.83	481155
2009-09-24	34.99	35.31	33.85	34.31	322397
2009-09-25	34.15	34.67	33.92	34.12	388762
2009-09-28	34.23	35.08	34.03	34.67	323485
2009-09-29	34.85	35.56	34.72	35.03	580786
2009-09-30	35.23	36.33	34.56	35.41	833410
2009-10-01	35.20	35.39	33.85	33.90	515826
2009-10-02	33.39	33.68	33.11	33.34	458114
2009-10-05	33.42	34.44	33.42	34.24	530056
2009-10-06	34.52	34.65	33.85	34.30	794024
2009-10-07	34.24	34.59	33.90	34.28	419153
2009-10-08	34.73	35.69	34.24	35.49	1085129
2009-10-09	35.16	36.01	34.98	35.98	459664
2009-10-12	35.97	36.10	35.70	35.85	447760
2009-10-13	35.68	35.78	35.11	35.49	302745
2009-10-14	35.99	36.43	35.68	36.32	507675
2009-10-15	36.08	36.91	36.00	36.83	501894
2009-10-16	36.25	36.90	36.21	36.71	488330
2009-10-19	36.80	37.65	36.77	37.37	485769
2009-10-20	37.33	37.53	36.34	36.82	388402
2009-10-21	36.55	37.47	36.51	36.79	521432
2009-10-22	36.88	37.63	36.57	37.34	442677
2009-10-23	37.39	37.64	36.12	36.47	976713
2009-10-26	36.38	37.21	35.35	35.56	441950
2009-10-27	35.65	36.15	35.03	35.16	465235
2009-10-28	35.24	35.32	33.51	33.72	1033596
2009-10-29	33.14	33.14	31.35	32.78	1444311
2009-10-30	32.55	32.76	31.15	31.49	1143501
2009-11-02	31.59	32.02	30.73	31.66	794569
2009-11-03	31.48	32.79	31.18	32.67	793456
2009-11-04	33.00	33.08	31.88	31.98	812599
2009-11-05	32.30	32.72	32.14	32.44	1009569
2009-11-06	32.19	32.92	31.85	32.63	787635
2009-11-09	33.04	33.72	33.04	33.64	540089
2009-11-10	33.58	33.75	33.03	33.20	389476
2009-11-11	33.62	33.65	32.84	33.30	1045064
2009-11-12	33.29	33.40	32.68	32.75	462384
2009-11-13	33.00	33.17	32.71	32.90	382480
2009-11-16	33.12	34.16	33.12	33.88	466464
2009-11-17	33.68	34.10	33.55	34.06	309155
2009-11-18	33.97	34.01	33.23	33.37	382364
2009-11-19	33.11	33.14	32.25	32.49	401373
2009-11-20	32.36	32.74	32.25	32.49	851901
2009-11-23	33.17	33.56	32.65	32.84	380164
2009-11-24	32.72	32.78	31.89	32.15	421617
2009-11-25	32.16	32.67	31.95	32.63	351222
2009-11-27	31.58	32.21	30.99	31.71	134783
2009-11-30	31.58	31.63	30.63	31.03	614204
2009-12-01	31.21	32.03	31.18	31.76	753373
2009-12-02	31.81	32.11	31.07	31.30	685553
2009-12-03	31.30	31.68	30.62	30.62	533283
2009-12-04	31.11	31.56	30.11	30.89	672578
2009-12-07	30.80	31.13	30.55	30.83	619494
2009-12-08	30.44	30.46	29.64	29.88	794482
2009-12-09	29.91	30.21	29.38	30.08	500337
2009-12-10	30.38	30.87	30.18	30.25	496636
2009-12-11	29.86	32.12	29.80	31.97	1151247
2009-12-14	32.71	32.71	31.92	32.09	757040
2009-12-15	31.80	32.47	31.59	31.83	615252
2009-12-16	32.02	32.28	31.33	31.39	853947
2009-12-17	31.01	31.30	30.75	30.93	383597
2009-12-18	30.95	31.45	30.94	31.19	882114
2009-12-21	31.37	32.10	31.37	31.99	482418
2009-12-22	32.16	32.98	32.03	32.95	827612
2009-12-23	33.00	33.33	32.75	33.09	570345
2009-12-24	33.09	33.62	32.96	33.62	167534
2009-12-28	33.72	33.94	33.50	33.61	528642
2009-12-29	33.75	33.88	33.48	33.78	489537
2009-12-30	33.51	33.69	32.94	33.07	341135
2009-12-31	33.06	33.44	32.23	32.23	279211
2010-01-04	33.09	33.74	33.04	33.55	462080
2010-01-05	33.55	33.55	32.81	33.06	325880
2010-01-06	32.96	33.48	32.88	33.34	335132
2010-01-07	33.44	33.78	33.06	33.73	311079
2010-01-08	33.73	34.68	33.50	34.49	322454
2010-01-11	34.59	35.31	34.25	35.23	656814
2010-01-12	34.77	34.79	34.09	34.25	473994
2010-01-13	34.23	34.78	33.96	34.67	384758
2010-01-14	34.41	34.86	34.30	34.81	409400
2010-01-15	34.82	35.05	34.29	34.33	637286
2010-01-19	34.29	35.11	34.24	34.82	436207
2010-01-20	34.34	34.59	33.91	34.44	446675
2010-01-21	34.51	34.51	33.01	33.12	584756
2010-01-22	32.96	33.28	32.12	32.27	562552
2010-01-25	32.71	32.71	31.84	32.13	373237
2010-01-26	31.90	32.00	31.42	31.64	585863
2010-01-27	31.43	31.59	30.66	31.30	730947
2010-01-28	31.24	31.24	30.19	30.94	822617
2010-01-29	30.88	30.89	29.75	29.76	802830
2010-02-01	29.93	30.75	29.72	30.75	488454
2010-02-02	30.78	31.45	30.67	31.38	453463
2010-02-03	31.28	31.46	30.47	30.55	703838
2010-02-04	30.24	30.38	28.68	28.76	1284882
2010-02-05	28.81	28.87	27.96	28.59	1010062
2010-02-08	28.75	29.06	28.03	28.70	616535
2010-02-09	29.14	29.64	28.85	29.26	540938
2010-02-10	29.10	29.24	28.50	28.81	531890
2010-02-11	28.80	28.92	28.40	28.81	1049844
2010-02-12	28.50	29.30	28.16	29.28	535536
2010-02-16	29.61	29.87	29.39	29.81	272207
2010-02-17	29.83	30.21	29.70	30.13	632263
2010-02-18	30.19	30.82	30.05	30.76	426636
2010-02-19	30.73	31.06	30.61	30.93	189758
2010-02-22	31.10	31.16	30.68	30.78	297911
2010-02-23	30.59	30.78	29.86	29.90	424333
2010-02-24	30.06	30.34	29.74	30.13	405479
2010-02-25	29.60	30.04	28.20	29.91	618893
2010-02-26	29.87	30.07	29.63	30.02	683916
2010-03-01	30.18	30.81	29.93	30.60	434051
2010-03-02	30.62	30.80	30.35	30.56	570542
2010-03-03	30.57	30.69	30.10	30.36	637457
2010-03-04	30.53	30.53	30.02	30.30	384516
2010-03-05	30.63	30.99	30.55	30.98	257141
2010-03-08	30.98	31.20	30.64	30.82	270433
2010-03-09	30.59	31.02	30.55	30.98	324435
2010-03-10	30.90	31.24	30.68	31.22	370104
2010-03-11	30.95	31.43	30.61	31.43	325340
2010-03-12	31.48	31.50	31.22	31.46	385745
2010-03-15	31.30	31.51	31.17	31.42	524708
2010-03-16	31.53	31.85	31.41	31.61	837396
2010-03-17	31.76	31.83	31.56	31.59	769901
2010-03-18	31.66	31.66	30.87	30.90	696753
2010-03-19	30.92	30.97	30.46	30.63	591692
2010-03-22	30.39	31.07	30.32	30.99	475043
2010-03-23	31.10	31.98	30.90	31.92	416509
2010-03-24	31.69	32.09	31.57	31.83	554878
2010-03-25	32.18	32.49	31.56	31.57	526893
2010-03-26	31.63	32.09	31.55	31.67	328750
2010-03-29	31.90	32.20	31.83	32.04	221182
2010-03-30	32.00	32.40	31.79	31.88	368477
2010-03-31	31.83	32.13	31.67	31.94	402512
2010-04-01	32.20	32.72	31.97	32.72	451150
2010-04-05	32.78	33.37	32.78	33.32	539624
2010-04-06	33.00	33.44	32.91	33.32	704014
2010-04-07	33.32	33.53	32.97	33.09	610078
2010-04-08	32.95	33.15	32.36	32.96	571199
2010-04-09	33.03	33.37	32.72	33.26	285523
2010-04-12	33.20	33.26	32.75	32.89	433799
2010-04-13	32.74	33.06	32.51	33.03	403476
2010-04-14	33.33	33.69	32.95	33.68	285909
2010-04-15	33.67	33.92	33.36	33.64	309868
2010-04-16	33.40	33.71	32.73	33.10	366574
2010-04-19	32.89	33.16	32.48	32.75	469243
2010-04-20	32.99	33.25	32.82	33.07	382992
2010-04-21	33.06	33.28	32.86	32.99	596665
2010-04-22	32.73	34.18	32.39	34.14	869868
2010-04-23	34.01	34.80	33.86	34.70	555619
2010-04-26	34.70	35.14	34.50	34.55	465724
2010-04-27	34.31	34.76	33.87	33.99	881386
2010-04-28	34.12	34.46	33.45	33.63	885980
2010-04-29	30.04	33.56	30.04	32.64	2942335
2010-04-30	32.59	32.63	30.96	30.96	1108037
2010-05-03	31.05	31.05	29.79	30.30	1202943
2010-05-04	29.97	30.16	29.40	30.11	1276227
2010-05-05	29.74	29.74	28.48	28.58	1693448
2010-05-06	28.42	29.11	25.52	27.47	1187512
2010-05-07	27.45	27.72	26.08	26.38	2042610
2010-05-10	27.63	28.16	26.76	27.23	1312693
2010-05-11	26.84	27.82	26.68	27.55	966283
2010-05-12	27.73	28.17	27.55	27.99	649921
2010-05-13	27.84	28.37	27.71	28.16	729786
2010-05-14	27.91	28.05	27.16	27.56	853328
2010-05-17	27.72	27.81	26.66	27.44	770955
2010-05-18	27.73	28.04	27.18	27.20	989708
2010-05-19	27.10	27.17	26.12	26.77	731610
2010-05-20	26.11	26.11	25.32	25.32	1321753
2010-05-21	25.02	26.05	24.66	25.94	1380180
2010-05-24	25.91	26.15	25.60	25.69	595072
2010-05-25	25.07	26.00	24.70	25.94	1200856
2010-05-26	26.22	26.85	25.92	26.38	1163874
2010-05-27	27.00	27.84	26.77	27.81	1041211
2010-05-28	27.68	28.00	27.03	27.21	1649582
2010-06-01	26.90	27.18	26.34	26.34	846781
2010-06-02	26.54	27.02	26.24	26.99	1037183
2010-06-03	27.17	27.34	26.83	27.12	741790
2010-06-04	26.36	26.85	25.81	25.88	800591
2010-06-07	26.00	26.12	25.16	25.16	598269
2010-06-08	25.23	25.49	24.95	25.32	492043
2010-06-09	25.45	25.75	24.97	25.08	500343
2010-06-10	25.55	26.05	25.55	25.90	495073
2010-06-11	25.55	26.08	25.55	25.99	456245
2010-06-14	26.34	26.65	26.02	26.08	480957
2010-06-15	26.36	26.54	26.20	26.53	745460
2010-06-16	26.37	26.55	26.23	26.37	647435
2010-06-17	26.47	26.65	25.86	26.11	349003
2010-06-18	26.13	26.24	25.84	25.99	464809
2010-06-21	26.39	26.53	25.75	25.89	310578
2010-06-22	25.87	26.25	25.18	25.18	347886
2010-06-23	25.18	25.63	24.83	25.43	508937
2010-06-24	25.33	25.34	24.71	24.76	419889
2010-06-25	24.77	25.37	24.53	25.05	1300347
2010-06-28	25.08	25.31	24.77	24.98	378967
2010-06-29	24.59	24.70	23.73	23.85	666251
2010-06-30	23.75	24.29	23.47	23.50	840663
2010-07-01	23.46	23.65	23.16	23.50	770192
2010-07-02	23.59	23.69	23.14	23.25	521111
2010-07-06	23.59	23.80	22.94	23.15	529353
2010-07-07	23.23	24.21	23.12	24.17	591980
2010-07-08	24.49	24.63	24.17	24.63	380499
2010-07-09	24.73	24.97	24.61	24.90	332155
2010-07-12	24.83	25.33	24.67	24.71	440379
2010-07-13	24.93	25.36	24.87	25.28	425873
2010-07-14	25.13	25.31	24.89	25.17	296506
2010-07-15	25.14	25.17	24.76	25.10	412056
2010-07-16	24.99	24.99	24.51	24.55	897263
2010-07-19	24.71	24.90	24.63	24.82	428328
2010-07-20	24.53	25.73	24.46	25.66	657678
2010-07-21	25.84	26.43	25.84	25.87	865667
2010-07-22	26.32	26.89	26.30	26.41	859349
2010-07-23	26.29	26.84	26.23	26.79	628375
2010-07-26	26.92	27.13	26.73	27.10	454781
2010-07-27	27.24	27.50	26.83	26.89	391906
2010-07-28	26.89	27.17	26.63	26.85	453563
2010-07-29	22.46	24.12	21.06	22.96	4300822
2010-07-30	22.70	23.85	21.88	23.16	1564552
2010-08-02	23.49	24.34	23.22	24.26	987133
2010-08-03	24.26	24.29	23.68	23.70	1036293
2010-08-04	23.92	23.94	23.49	23.65	1172484
2010-08-05	23.54	23.80	23.44	23.57	642977
2010-08-06	23.24	23.62	22.81	23.15	877276
2010-08-09	23.37	23.41	22.81	23.04	904416
2010-08-10	22.75	23.06	22.44	22.97	670662
2010-08-11	22.44	22.47	21.91	22.19	738186
2010-08-12	21.73	22.40	21.62	22.05	485795
2010-08-13	22.04	22.44	22.02	22.17	520934
2010-08-16	22.08	22.21	21.61	21.76	519176
2010-08-17	22.00	22.58	21.92	22.26	381259
2010-08-18	22.23	22.55	21.92	22.24	384625
2010-08-19	22.14	22.15	21.44	21.74	374102
2010-08-20	21.62	21.73	21.31	21.66	287587
2010-08-23	21.85	21.89	21.04	21.14	285476
2010-08-24	20.86	20.99	20.54	20.66	564210
2010-08-25	20.51	20.79	20.04	20.72	627236
2010-08-26	20.76	20.99	20.25	20.30	469370
2010-08-27	20.49	20.77	20.04	20.74	532693
2010-08-30	20.60	20.73	20.17	20.17	527373
2010-08-31	20.14	20.59	19.89	19.94	673008
2010-09-01	20.42	21.95	20.19	21.88	971814
2010-09-02	21.80	23.05	21.62	22.96	1233993
2010-09-03	23.38	23.66	23.05	23.27	490896
2010-09-07	23.03	23.25	22.88	23.15	526045
2010-09-08	23.26	23.44	23.14	23.30	342931
2010-09-09	23.70	23.75	23.46	23.54	466457
2010-09-10	23.61	23.87	23.47	23.57	244494
2010-09-13	23.80	24.35	23.80	24.25	361682
2010-09-14	24.13	24.31	23.72	24.11	795611
2010-09-15	24.12	24.38	23.85	24.22	570979
2010-09-16	24.09	24.16	23.75	24.00	369496
2010-09-17	24.13	24.41	23.93	24.09	553514
2010-09-20	24.12	24.44	23.87	24.36	323561
2010-09-21	24.41	24.49	24.08	24.13	304755
2010-09-22	24.04	24.35	23.66	24.10	307329
2010-09-23	23.85	23.86	23.20	23.23	366505
2010-09-24	23.63	24.38	23.44	24.31	244002
2010-09-27	24.30	24.38	23.85	23.99	382608
2010-09-28	24.13	24.50	23.70	24.42	466424
2010-09-29	24.35	24.55	24.05	24.43	302275
2010-09-30	24.57	25.15	24.32	24.58	522162
2010-10-01	24.85	25.04	24.29	24.50	367142
2010-10-04	24.38	24.64	23.81	23.87	289422
2010-10-05	24.21	25.01	24.08	24.88	364032
2010-10-06	24.89	25.08	24.48	24.81	306556
2010-10-07	25.00	25.00	24.34	24.48	260577
2010-10-08	24.54	24.68	24.23	24.57	513286
2010-10-11	24.48	24.74	24.29	24.68	578912
2010-10-12	24.61	24.81	24.40	24.55	425004
2010-10-13	24.66	25.00	24.47	24.71	415308
2010-10-14	24.70	25.34	24.65	24.93	927069
2010-10-15	25.25	25.26	24.45	24.72	585846
2010-10-18	24.68	24.68	24.20	24.31	364620
2010-10-19	23.84	24.42	23.54	23.81	598101
2010-10-20	23.89	24.13	23.87	23.93	590649
2010-10-21	24.02	24.56	23.82	23.92	479098
2010-10-22	23.94	24.10	23.62	24.08	315383
2010-10-25	24.32	24.81	24.16	24.59	609239
2010-10-26	24.38	24.38	23.54	23.58	727266
2010-10-27	23.36	23.52	23.13	23.32	534675
2010-10-28	23.62	25.52	23.47	23.59	1439502
2010-10-29	23.42	23.42	22.92	23.18	874967
2010-11-01	23.41	23.55	22.81	23.08	839739
2010-11-02	23.38	23.52	22.97	23.17	579416
2010-11-03	23.22	23.37	22.71	23.01	663795
2010-11-04	23.42	24.18	23.35	24.17	505180
2010-11-05	23.96	24.32	23.57	24.14	572029
2010-11-08	24.03	24.27	23.87	23.92	590745
2010-11-09	24.02	24.12	23.85	24.01	698681
2010-11-10	24.22	24.50	23.77	23.94	698332
2010-11-11	23.74	24.23	23.74	24.11	1036636
2010-11-12	23.84	23.90	23.27	23.51	760479
2010-11-15	23.63	24.20	23.63	23.76	667847
2010-11-16	23.53	23.63	23.06	23.20	803513
2010-11-17	23.21	23.25	22.90	23.11	570003
2010-11-18	23.52	23.59	23.05	23.23	604475
2010-11-19	23.16	23.30	22.94	23.24	481579
2010-11-22	23.07	23.42	22.87	23.34	402195
2010-11-23	22.97	23.11	22.82	23.04	545612
2010-11-24	23.28	24.29	23.17	24.15	660394
2010-11-26	23.85	24.41	23.78	24.27	702311
2010-11-29	24.03	24.50	23.79	24.40	1020337
2010-11-30	23.89	24.27	23.45	24.06	3299353
2010-12-01	24.46	24.93	24.38	24.59	880628
2010-12-02	24.72	25.37	24.65	25.34	820664
2010-12-03	25.18	25.84	25.16	25.73	675493
2010-12-06	25.72	26.30	25.46	26.29	817289
2010-12-07	26.60	26.79	26.20	26.24	791449
2010-12-08	26.48	26.94	26.23	26.46	1064321
2010-12-09	26.70	26.70	26.47	26.67	653338
2010-12-10	26.56	27.78	26.11	27.39	1539453
2010-12-13	27.54	27.58	27.25	27.46	1181650
2010-12-14	27.47	27.67	27.27	27.42	714881
2010-12-15	27.33	27.60	27.26	27.36	819080
2010-12-16	27.41	27.60	27.26	27.58	504802
2010-12-17	27.57	27.66	27.34	27.61	831428
2010-12-20	27.65	27.74	27.45	27.61	511566
2010-12-21	27.74	28.11	27.58	28.06	532498
2010-12-22	28.15	28.51	28.03	28.40	789868
2010-12-23	28.34	28.93	27.84	27.91	544426
2010-12-27	27.82	28.40	27.60	28.23	318627
2010-12-28	28.28	28.53	28.00	28.34	332190
2010-12-29	28.40	28.78	28.31	28.48	324267
2010-12-30	28.50	28.56	28.37	28.48	224403
2010-12-31	28.47	28.54	28.30	28.32	398613
2011-01-03	28.64	29.27	28.58	28.68	496053
2011-01-04	28.81	29.11	28.45	29.10	751801
2011-01-05	29.07	29.53	28.84	29.47	665207
2011-01-06	29.47	30.11	29.47	29.95	803789
2011-01-07	29.92	30.23	29.60	30.11	811431
2011-01-10	29.84	30.55	29.80	30.46	1545232
2011-01-11	30.57	31.20	30.57	31.17	940431
2011-01-12	31.37	31.74	31.21	31.66	1624967
2011-01-13	31.67	32.14	31.53	31.97	1379280
2011-01-14	31.94	32.03	31.50	31.83	530677
2011-01-18	31.78	32.06	31.57	32.06	712701
2011-01-19	31.90	32.05	31.16	31.28	648874
2011-01-20	31.10	31.65	30.82	31.18	1105106
2011-01-21	31.51	31.60	30.95	31.26	646919
2011-01-24	31.32	31.89	31.19	31.79	615923
2011-01-25	31.62	32.00	31.51	31.99	524091
2011-01-26	32.12	32.60	31.87	32.53	660879
2011-01-27	32.46	33.71	32.07	32.95	1238408
2011-01-28	32.81	32.92	31.44	31.62	933146
2011-01-31	31.64	32.50	31.55	32.27	710115
2011-02-01	32.64	33.10	32.50	32.72	451865
2011-02-02	32.93	34.86	32.79	34.34	1441727
2011-02-03	34.19	34.28	33.75	33.90	736640
2011-02-04	34.04	34.13	33.70	34.06	505117
2011-02-07	34.20	34.86	34.11	34.69	304802
2011-02-08	34.70	34.73	34.03	34.44	606358
2011-02-09	34.32	34.53	34.10	34.46	665552
2011-02-10	34.27	34.79	34.20	34.57	465524
2011-02-11	34.35	35.51	34.31	35.46	475703
2011-02-14	35.38	35.55	35.26	35.50	826338
2011-02-15	35.45	35.47	34.93	35.10	479887
2011-02-16	35.31	35.87	35.24	35.64	409439
2011-02-17	35.54	36.09	35.42	36.08	378551
2011-02-18	36.14	36.49	35.97	36.21	346533
2011-02-22	35.51	36.63	34.57	34.69	614723
2011-02-23	34.80	34.80	33.29	33.81	584843
2011-02-24	33.98	34.19	33.25	33.82	549985
2011-02-25	34.10	34.45	33.89	34.45	401299
2011-02-28	34.64	34.92	33.96	34.17	962284
2011-03-01	34.38	34.46	33.72	33.85	745320
2011-03-02	33.87	34.28	33.46	33.72	706376
2011-03-03	34.20	34.96	33.92	34.88	593697
2011-03-04	34.78	34.92	33.95	34.28	455032
2011-03-07	34.46	34.64	33.28	33.46	375491
2011-03-08	33.50	34.02	33.17	33.77	431029
2011-03-09	33.59	34.06	33.36	33.99	486421
2011-03-10	33.40	33.51	32.60	33.12	789233
2011-03-11	32.86	33.44	32.65	33.20	498999
2011-03-14	32.88	33.40	32.78	33.16	324126
2011-03-15	32.12	32.55	31.56	32.29	1052983
2011-03-16	32.27	32.92	32.04	32.31	699254
2011-03-17	33.02	33.10	32.43	32.44	333169
2011-03-18	32.89	33.11	32.62	32.75	246967
2011-03-21	33.12	33.67	32.84	33.59	738696
2011-03-22	33.64	33.76	33.25	33.62	218121
2011-03-23	33.57	33.57	32.97	33.32	527975
2011-03-24	33.57	35.00	33.43	34.86	625149
2011-03-25	34.85	35.87	34.69	35.07	445065
2011-03-28	35.11	35.45	34.76	35.11	364139
2011-03-29	35.11	35.12	34.80	35.08	249760
2011-03-30	35.26	35.87	35.02	35.73	341750
2011-03-31	35.60	35.80	35.18	35.29	408829
2011-04-01	35.57	35.88	35.41	35.62	321686
2011-04-04	35.77	36.30	35.71	36.14	340647
2011-04-05	36.10	36.66	36.01	36.40	354047
2011-04-06	36.51	36.71	36.19	36.49	232401
2011-04-07	36.47	36.78	36.02	36.07	366478
2011-04-08	36.38	36.47	35.61	35.66	303333
2011-04-11	35.69	35.86	35.10	35.36	305699
2011-04-12	34.99	35.20	34.43	34.56	400905
2011-04-13	34.80	35.30	34.35	34.54	346222
2011-04-14	34.12	34.56	34.12	34.48	467235
2011-04-15	34.47	34.82	34.30	34.36	343009
2011-04-18	33.75	33.75	32.94	33.20	697627
2011-04-19	33.30	33.83	33.28	33.70	382103
2011-04-20	34.18	34.35	33.87	33.97	411938
2011-04-21	34.27	34.47	34.16	34.41	237692
2011-04-25	34.35	34.58	34.32	34.42	188562
2011-04-26	34.63	35.10	34.47	35.01	378444
2011-04-27	35.18	35.26	34.34	35.25	514584
2011-04-28	35.36	36.05	35.09	35.32	576184
2011-04-29	35.32	35.88	35.32	35.60	286170
2011-05-02	35.81	36.02	35.29	35.30	330032
2011-05-03	35.16	35.92	34.86	35.01	450616
2011-05-04	34.97	35.18	34.47	34.59	427667
2011-05-05	34.33	34.54	33.85	34.03	309977
2011-05-06	34.44	34.90	34.09	34.29	286896
2011-05-09	34.30	34.67	34.06	34.50	259023
2011-05-10	34.59	34.77	34.32	34.39	442790
2011-05-11	34.32	34.38	33.71	33.78	292952
2011-05-12	33.64	34.07	33.24	33.93	323289
2011-05-13	34.02	34.16	33.25	33.65	339040
2011-05-16	33.57	33.85	33.14	33.26	392217
2011-05-17	33.15	33.24	32.60	32.86	389465
2011-05-18	32.80	33.55	32.75	33.49	229561
2011-05-19	33.70	33.88	33.18	33.51	184103
2011-05-20	33.36	33.42	32.72	32.89	240245
2011-05-23	32.27	32.45	32.14	32.17	403285
2011-05-24	32.32	32.43	31.94	32.01	306977
2011-05-25	31.82	32.51	31.70	32.37	316326
2011-05-26	32.31	32.88	32.07	32.69	385641
2011-05-27	32.75	33.13	32.68	32.87	220363
2011-05-31	33.33	33.59	32.85	33.51	917758
2011-06-01	33.35	33.63	32.46	32.46	667740
2011-06-02	32.72	32.84	32.38	32.59	427853
2011-06-03	32.01	32.36	32.01	32.14	636265
2011-06-06	32.03	32.08	31.50	31.70	684416
2011-06-07	31.92	31.92	31.57	31.60	351632
2011-06-08	31.42	31.42	30.52	30.53	786954
2011-06-09	30.55	30.70	30.31	30.46	977672
2011-06-10	30.28	30.38	29.87	30.11	823803
2011-06-13	30.13	30.13	29.50	29.71	831569
2011-06-14	30.02	30.30	29.91	30.07	772937
2011-06-15	29.78	30.26	29.72	29.97	838897
2011-06-16	29.93	30.13	29.46	29.90	533797
2011-06-17	30.32	30.60	30.22	30.29	766253
2011-06-20	30.15	30.70	30.07	30.51	423517
2011-06-21	30.65	31.57	30.56	31.39	368231
2011-06-22	31.31	31.61	31.16	31.18	288886
2011-06-23	30.71	31.48	30.26	31.46	597457
2011-06-24	31.45	31.60	30.72	30.88	341544
2011-06-27	30.80	31.19	30.68	30.95	285294
2011-06-28	31.04	31.71	30.96	31.68	287122
2011-06-29	31.87	32.21	31.59	32.15	411168
2011-06-30	32.19	33.00	32.18	32.60	457935
2011-07-01	32.71	33.47	32.65	33.35	288730
2011-07-05	33.35	33.53	32.95	33.31	274271
2011-07-06	33.32	33.73	33.04	33.57	278192
2011-07-07	33.88	34.07	33.71	33.76	246085
2011-07-08	33.31	33.66	33.10	33.60	201024
2011-07-11	33.09	33.22	32.00	32.24	686154
2011-07-12	32.14	32.61	31.97	32.05	509236
2011-07-13	32.16	32.44	31.72	31.76	344441
2011-07-14	31.84	31.95	30.65	30.77	555227
2011-07-15	30.93	32.65	30.53	32.21	1241357
2011-07-18	32.10	32.14	30.70	30.76	603671
2011-07-19	31.05	31.47	31.05	31.37	386217
2011-07-20	31.40	31.42	30.78	30.85	507403
2011-07-21	31.00	31.53	30.88	31.44	539660
2011-07-22	31.45	31.77	31.33	31.73	367914
2011-07-25	31.43	32.36	31.30	31.80	960402
2011-07-26	31.79	31.96	31.00	31.14	669592
2011-07-27	30.91	31.09	29.77	29.82	599996
2011-07-28	30.24	30.27	27.62	27.83	2735424
2011-07-29	27.02	27.94	26.46	27.41	891366
2011-08-01	27.78	27.86	26.56	26.86	905888
2011-08-02	26.62	26.99	25.78	25.78	1219522
2011-08-03	25.78	25.82	24.82	25.55	827652
2011-08-04	25.03	25.08	23.38	23.52	1656110
2011-08-05	23.88	23.96	21.65	22.25	2110796
2011-08-08	21.44	21.77	20.34	20.36	2192878
2011-08-09	20.93	21.71	20.19	21.68	2055353
2011-08-10	21.08	22.20	20.80	21.17	2414304
2011-08-11	21.28	22.11	21.21	21.79	1469025
2011-08-12	22.06	22.50	21.84	22.19	675266
2011-08-15	22.46	22.69	22.29	22.56	742156
2011-08-16	22.41	22.93	22.20	22.42	793803
2011-08-17	22.63	22.72	22.03	22.11	549952
2011-08-18	21.35	21.46	20.35	20.54	971422
2011-08-19	20.27	20.92	20.17	20.24	849297
2011-08-22	20.72	20.85	19.96	20.05	896366
2011-08-23	20.06	20.93	19.90	20.82	954177
2011-08-24	20.82	21.39	20.61	21.25	806957
2011-08-25	21.54	21.66	20.66	20.77	862382
2011-08-26	20.58	21.48	20.33	21.33	677498
2011-08-29	21.69	22.57	21.69	22.53	690812
2011-08-30	22.40	22.87	22.05	22.71	479872
2011-08-31	22.86	23.40	22.56	22.86	523292
2011-09-01	22.82	23.08	22.22	22.30	737983
2011-09-02	21.70	22.16	21.48	21.66	663186
2011-09-06	20.94	21.58	20.74	21.52	763608
2011-09-07	21.93	22.71	21.82	22.66	603662
2011-09-08	22.51	22.86	22.32	22.43	698610
2011-09-09	22.05	22.40	21.55	21.86	834312
2011-09-12	21.46	21.80	20.83	21.54	611246
2011-09-13	21.57	22.09	21.29	21.93	461014
2011-09-14	22.19	22.97	21.58	22.59	398511
2011-09-15	22.82	23.15	22.56	23.11	349593
2011-09-16	23.25	23.48	22.83	23.04	456894
2011-09-19	22.45	22.65	21.86	22.48	393562
2011-09-20	22.51	22.76	21.90	21.90	562798
2011-09-21	21.84	21.84	20.74	20.74	615631
2011-09-22	20.12	20.15	19.23	19.44	926123
2011-09-23	19.41	19.87	19.25	19.47	506393
2011-09-26	19.67	20.15	18.85	20.08	595959
2011-09-27	20.72	21.44	20.61	20.82	975625
2011-09-28	20.87	20.87	19.44	19.48	723727
2011-09-29	19.97	20.31	19.36	19.94	389703
2011-09-30	19.53	19.88	19.20	19.39	806286
2011-10-03	19.15	19.18	18.15	18.24	1483931
2011-10-04	17.92	19.94	17.77	19.92	963967
2011-10-05	19.84	20.58	19.55	20.43	635953
2011-10-06	20.41	21.25	20.23	21.21	565866
2011-10-07	21.22	21.54	20.78	21.14	627867
2011-10-10	21.76	22.06	21.59	22.06	298382
2011-10-11	21.82	22.12	21.61	21.87	530979
2011-10-12	21.80	22.64	21.72	22.38	417700
2011-10-13	22.17	22.64	21.88	22.47	441783
2011-10-14	22.82	22.95	22.40	22.84	279820
2011-10-17	22.78	22.81	21.95	22.09	397194
2011-10-18	22.24	22.81	21.62	22.59	292754
2011-10-19	22.61	22.88	21.94	22.04	402288
2011-10-20	22.05	22.23	21.26	21.96	410705
2011-10-21	22.20	22.39	21.76	22.25	559323
2011-10-24	22.42	23.41	22.37	22.90	764771
2011-10-25	22.72	22.78	21.94	22.15	885786
2011-10-26	22.61	22.61	21.86	22.22	1077488
2011-10-27	24.69	24.96	21.87	23.06	1097965
2011-10-28	23.36	24.39	23.25	24.18	564880
2011-10-31	23.82	23.83	23.04	23.05	491858
2011-11-01	22.04	22.52	21.69	22.07	868974
2011-11-02	22.54	23.08	22.28	22.89	603801
2011-11-03	23.29	23.78	22.92	23.60	621291
2011-11-04	23.29	24.00	23.11	23.87	391797
2011-11-07	23.81	23.90	23.06	23.71	340740
2011-11-08	23.94	24.09	23.31	23.90	971737
2011-11-09	23.14	23.47	21.00	21.35	1661846
2011-11-10	21.77	21.84	21.06	21.21	762245
2011-11-11	21.52	22.06	21.41	21.65	631852
2011-11-14	21.50	21.74	21.28	21.63	392248
2011-11-15	21.55	22.03	21.17	21.87	378103
2011-11-16	21.60	21.97	21.27	21.34	718280
2011-11-17	21.34	21.38	20.23	20.36	663463
2011-11-18	20.56	20.75	20.29	20.40	601308
2011-11-21	20.00	20.05	19.49	19.90	425961
2011-11-22	19.88	20.18	19.52	20.13	688980
2011-11-23	19.79	19.85	18.85	19.01	565578
2011-11-25	18.89	19.38	18.82	18.87	155514
2011-11-28	19.60	19.85	19.08	19.50	711128
2011-11-29	19.60	19.77	19.21	19.28	499941
2011-11-30	20.17	20.78	20.05	20.64	1337430
2011-12-01	20.63	21.05	20.33	20.47	664997
2011-12-02	20.81	21.10	20.67	20.72	486192
2011-12-05	21.07	21.11	20.47	20.72	494128
2011-12-06	20.78	21.02	20.57	20.95	656493
2011-12-07	20.71	21.51	20.51	21.39	585866
2011-12-08	21.04	21.12	20.15	20.25	585308
2011-12-09	20.07	20.81	19.90	20.66	560624
2011-12-12	20.29	20.65	20.13	20.56	665895
2011-12-13	20.79	20.91	19.59	19.70	632623
2011-12-14	19.54	20.20	19.29	19.75	822961
2011-12-15	20.07	20.07	19.27	19.95	837435
2011-12-16	20.13	20.83	19.95	20.16	1280021
2011-12-19	20.33	20.55	19.49	19.66	688775
2011-12-20	20.18	21.13	20.16	20.42	1014602
2011-12-21	20.40	20.54	19.92	20.31	567101
2011-12-22	20.35	21.19	20.32	20.71	526477
2011-12-23	20.82	20.90	20.45	20.71	216572
2011-12-27	20.54	20.76	20.47	20.64	239622
2011-12-28	20.58	20.66	20.02	20.04	310611
2011-12-29	20.16	20.65	20.16	20.39	360953
2011-12-30	20.43	20.89	20.38	20.58	425177
2012-01-03	21.17	21.66	21.13	21.34	448094
2012-01-04	21.20	21.20	20.67	20.73	1043745
2012-01-05	20.55	20.81	20.09	20.47	844906
2012-01-06	20.51	20.56	20.08	20.34	463142
2012-01-09	20.42	20.48	20.10	20.29	453255
2012-01-10	20.59	20.69	20.42	20.50	831057
2012-01-11	20.28	20.57	20.12	20.48	709591
2012-01-12	20.55	20.61	20.31	20.50	596440
2012-01-13	20.35	20.59	20.20	20.48	670127
2012-01-17	20.65	20.74	19.91	20.00	910310
2012-01-18	19.98	20.21	19.80	20.08	1338251
2012-01-19	20.20	20.39	20.15	20.24	1065027
2012-01-20	20.21	20.30	20.09	20.14	1062170
2012-01-23	20.18	20.41	19.92	20.07	555860
2012-01-24	19.96	20.16	19.81	20.00	778752
2012-01-25	20.00	20.50	19.82	20.25	2364107
2012-01-26	20.98	21.51	20.38	21.22	2379700
2012-01-27	21.16	23.15	21.16	22.79	1739283
2012-01-30	22.52	22.67	22.08	22.26	1200187
2012-01-31	22.40	22.40	21.97	22.23	1777139
2012-02-01	22.45	22.97	22.14	22.63	1174974
2012-02-02	22.66	23.02	22.51	22.64	574919
2012-02-03	23.00	23.96	22.94	23.82	959856
2012-02-06	23.62	23.82	23.51	23.70	586130
2012-02-07	23.61	23.90	23.50	23.73	543290
2012-02-08	23.81	24.04	23.53	23.62	536983
2012-02-09	23.65	23.86	23.31	23.71	339071
2012-02-10	23.42	23.53	23.05	23.19	506699
2012-02-13	23.47	23.59	23.10	23.59	335461
2012-02-14	23.47	23.49	22.99	23.25	358573
2012-02-15	23.41	23.48	23.07	23.34	644816
2012-02-16	23.22	23.92	23.14	23.82	407345
2012-02-17	23.88	24.00	23.51	23.55	367094
2012-02-21	23.56	23.68	23.05	23.15	427707
2012-02-22	23.19	23.43	23.00	23.23	483037
2012-02-23	23.29	23.38	22.93	23.16	308311
2012-02-24	22.63	22.71	21.85	22.57	1551479
2012-02-27	22.36	22.74	22.12	22.57	571266
2012-02-28	22.64	22.71	22.32	22.43	349164
2012-02-29	22.47	22.67	22.16	22.23	655640
2012-03-01	22.31	22.64	22.25	22.37	462941
2012-03-02	22.31	22.43	21.78	21.91	356323
2012-03-05	21.91	21.96	21.28	21.31	599325
2012-03-06	20.95	21.04	20.56	20.64	914901
2012-03-07	20.85	21.71	20.78	21.45	729608
2012-03-08	21.68	21.92	21.35	21.69	467216
2012-03-09	21.65	22.29	21.65	22.15	519082
2012-03-12	22.15	22.44	21.97	22.09	411286
2012-03-13	22.22	23.01	22.11	22.98	596651
2012-03-14	22.92	23.71	22.92	23.47	1245872
2012-03-15	23.46	23.69	23.30	23.54	629691
2012-03-16	23.60	23.96	23.50	23.84	833091
2012-03-19	23.83	24.48	23.77	24.27	757136
2012-03-20	24.06	24.06	23.32	23.37	649265
2012-03-21	23.42	23.42	22.94	23.17	431416
2012-03-22	22.88	23.09	22.56	22.83	614730
2012-03-23	22.79	23.06	22.63	22.99	384544
2012-03-26	23.29	23.71	22.98	23.71	896415
2012-03-27	23.70	24.02	23.55	23.83	781823
2012-03-28	23.79	23.81	23.22	23.76	577955
2012-03-29	23.50	23.60	23.18	23.51	709020
2012-03-30	23.75	23.75	23.29	23.46	642662
2012-04-02	23.36	23.86	23.14	23.69	943728
2012-04-03	23.65	23.72	23.32	23.50	795098
2012-04-04	23.17	23.21	22.86	22.94	595788
2012-04-05	22.93	23.15	22.59	22.72	527713
2012-04-09	22.27	22.32	21.85	21.94	570987
2012-04-10	21.90	22.16	21.35	21.45	731094
2012-04-11	21.76	21.89	21.43	21.72	833126
2012-04-12	21.64	22.28	21.53	22.25	439279
2012-04-13	22.10	22.16	21.69	21.75	428795
2012-04-16	21.93	22.18	21.58	21.78	488398
2012-04-17	21.99	22.66	21.98	22.50	486308
2012-04-18	22.33	22.38	21.56	21.75	575884
2012-04-19	21.80	21.80	21.01	21.31	582464
2012-04-20	21.47	21.61	21.25	21.30	428245
2012-04-23	20.90	21.36	20.68	21.28	762044
2012-04-24	21.32	21.85	21.22	21.70	449002
2012-04-25	22.03	22.34	21.92	22.10	635950
2012-04-26	22.00	22.51	21.96	22.29	481599
2012-04-27	22.35	22.77	22.22	22.74	561312
2012-04-30	22.67	22.71	22.04	22.30	390995
2012-05-01	22.36	22.83	22.28	22.31	531790
2012-05-02	22.03	22.10	20.76	21.20	1567266
2012-05-03	20.92	21.01	19.61	19.96	1735440
2012-05-04	19.80	19.96	19.34	19.52	1060877
2012-05-07	19.39	19.78	19.08	19.77	1375813
2012-05-08	19.63	19.66	19.07	19.44	907313
2012-05-09	19.11	19.72	18.98	19.52	763531
2012-05-10	20.08	20.91	20.08	20.42	1282940
2012-05-11	20.15	20.65	19.65	19.85	1326172
2012-05-14	19.61	20.24	19.50	19.83	790888
2012-05-15	19.87	20.02	19.22	19.33	744588
2012-05-16	19.45	19.72	19.19	19.25	1647323
2012-05-17	19.60	19.74	19.04	19.10	1295361
2012-05-18	19.20	19.26	18.81	18.88	795136
2012-05-21	18.91	19.48	18.84	19.48	520333
2012-05-22	19.44	19.74	19.26	19.62	1047143
2012-05-23	19.34	19.85	18.99	19.81	520694
2012-05-24	19.84	20.13	19.65	20.12	772826
2012-05-25	20.05	20.36	19.89	20.30	840812
2012-05-29	20.53	20.86	20.47	20.76	920166
2012-05-30	20.45	20.45	19.92	20.07	500075
2012-05-31	20.10	20.28	19.61	20.10	850880
2012-06-01	19.62	19.95	19.50	19.60	1014328
2012-06-04	19.61	19.61	19.00	19.30	574447
2012-06-05	19.21	19.42	19.08	19.28	591628
2012-06-06	19.52	19.70	19.37	19.51	847265
2012-06-07	19.87	20.15	19.67	19.86	662962
2012-06-08	19.74	19.96	19.52	19.92	554597
2012-06-11	20.18	20.90	19.31	19.34	569960
2012-06-12	19.49	19.71	19.28	19.66	521931
2012-06-13	19.52	19.76	19.23	19.31	625797
2012-06-14	19.32	19.92	19.15	19.81	669895
2012-06-15	19.93	19.97	19.62	19.79	932127
2012-06-18	19.64	20.34	19.53	20.26	738568
2012-06-19	20.29	20.44	20.14	20.31	492239
2012-06-20	20.33	20.68	20.21	20.37	432918
2012-06-21	20.43	20.56	19.81	19.87	571810
2012-06-22	19.97	19.99	19.61	19.88	799558
2012-06-25	19.47	19.49	18.63	18.86	776647
2012-06-26	18.94	19.02	18.57	18.75	739339
2012-06-27	18.80	19.18	18.80	18.96	519628
2012-06-28	18.81	19.18	18.69	19.16	528382
2012-06-29	19.69	20.38	19.54	20.38	400704
2012-07-02	20.43	20.78	20.12	20.50	520156
2012-07-03	20.55	20.99	20.50	20.79	366277
2012-07-05	20.75	21.25	20.71	21.10	347279
2012-07-06	20.69	20.89	20.57	20.86	635135
2012-07-09	20.85	21.00	20.69	20.94	558956
2012-07-10	21.07	21.25	20.84	21.02	680368
2012-07-11	21.01	21.10	20.77	20.91	628680
2012-07-12	20.58	20.61	20.20	20.25	864564
2012-07-13	20.35	20.90	20.31	20.72	695879
2012-07-16	20.67	20.79	20.37	20.54	372140
2012-07-17	20.62	20.68	20.24	20.54	389592
2012-07-18	20.43	20.95	20.37	20.89	399212
2012-07-19	20.95	21.36	20.89	21.17	223649
2012-07-20	20.98	21.15	20.60	20.78	370393
2012-07-23	20.20	20.56	20.10	20.41	361386
2012-07-24	20.40	20.40	19.60	19.70	567386
2012-07-25	19.82	19.89	19.44	19.55	410319
2012-07-26	19.93	20.07	19.56	19.78	349809
2012-07-27	19.88	20.55	19.86	20.47	383426
2012-07-30	20.43	20.57	20.29	20.39	396693
2012-07-31	20.40	22.45	20.25	21.25	1610445
2012-08-01	21.32	21.43	20.10	20.10	820877
2012-08-02	19.88	20.09	19.35	19.63	518495
2012-08-03	20.06	20.19	19.84	20.10	468077
2012-08-06	20.17	20.47	20.10	20.23	289844
2012-08-07	20.29	20.72	20.29	20.59	452642
2012-08-08	20.56	20.95	20.50	20.78	687605
2012-08-09	20.73	21.08	20.66	20.89	347136
2012-08-10	20.83	21.55	20.76	21.44	334541
2012-08-13	21.44	21.58	21.09	21.43	293012
2012-08-14	21.52	21.61	20.99	21.04	348590
2012-08-15	21.06	21.81	21.03	21.61	373235
2012-08-16	21.60	22.02	21.49	21.88	305582
2012-08-17	21.92	22.03	21.79	21.99	240077
2012-08-20	21.90	21.90	21.52	21.72	200085
2012-08-21	21.79	22.07	21.55	21.76	287456
2012-08-22	21.67	21.79	21.26	21.32	368117
2012-08-23	21.32	21.64	21.11	21.32	658623
2012-08-24	21.31	21.36	21.00	21.18	307089
2012-08-27	21.30	21.36	20.86	20.92	248071
2012-08-28	20.85	20.98	20.57	20.62	311618
2012-08-29	20.56	20.68	20.31	20.58	361904
2012-08-30	20.45	20.69	20.34	20.34	309658
2012-08-31	20.57	20.66	20.17	20.39	312450
2012-09-04	20.39	20.76	20.05	20.49	673305
2012-09-05	20.43	20.55	20.13	20.35	459395
2012-09-06	20.47	21.25	20.43	20.96	457978
2012-09-07	21.09	21.57	21.00	21.45	322500
2012-09-10	21.37	21.50	21.24	21.25	227488
2012-09-11	21.22	21.66	21.22	21.45	452292
2012-09-12	21.52	21.83	21.45	21.68	325696
2012-09-13	21.69	22.11	21.55	21.94	542906
2012-09-14	22.08	22.19	21.92	22.17	454700
2012-09-17	22.05	22.08	21.59	21.74	821183
2012-09-18	21.71	22.00	21.53	21.70	388233
2012-09-19	21.69	22.00	21.68	21.93	213874
2012-09-20	21.65	21.88	21.56	21.68	276390
2012-09-21	21.88	21.89	21.57	21.79	538789
2012-09-24	21.53	21.91	21.34	21.39	267413
2012-09-25	21.48	21.48	20.64	20.71	394909
2012-09-26	20.65	20.93	20.44	20.61	672458
2012-09-27	20.72	20.80	20.59	20.67	400620
2012-09-28	20.54	20.71	20.46	20.53	519439
2012-10-01	20.63	20.75	20.43	20.58	629614
2012-10-02	20.67	20.77	20.48	20.68	338356
2012-10-03	20.70	20.89	20.70	20.79	302065
2012-10-04	20.90	21.13	20.70	21.11	303288
2012-10-05	21.32	21.56	21.17	21.21	287027
2012-10-08	21.04	21.25	21.00	21.14	191656
2012-10-09	21.14	21.21	20.60	20.63	348966
2012-10-10	20.64	20.65	20.46	20.54	404720
2012-10-11	20.50	20.64	20.37	20.54	324735
2012-10-12	20.57	20.74	20.15	20.20	208281
2012-10-15	20.17	20.31	19.92	20.29	252345
2012-10-16	20.33	20.52	20.22	20.45	322052
2012-10-17	20.58	21.00	20.47	20.90	294278
2012-10-18	20.84	21.21	20.83	21.03	198473
2012-10-19	20.89	21.00	20.31	20.36	231644
2012-10-22	20.27	20.50	20.11	20.28	299430
2012-10-23	19.93	20.31	19.73	20.24	278070
2012-10-24	20.35	20.35	20.11	20.15	453667
2012-10-25	20.27	20.30	20.00	20.06	470452
2012-10-26	20.06	20.46	19.85	19.88	318667
2012-10-31	20.04	20.60	19.75	19.99	791577
2012-11-01	20.14	21.41	19.98	21.00	1424862
2012-11-02	21.15	21.15	19.74	19.90	1216349
2012-11-05	19.52	20.16	19.50	20.11	698034
2012-11-06	20.27	20.60	20.10	20.42	472033
2012-11-07	20.05	20.05	19.59	19.94	502542
2012-11-08	20.04	20.07	19.27	19.27	519396
2012-11-09	19.20	19.55	19.12	19.20	486336
2012-11-12	19.31	19.31	19.08	19.15	207421
2012-11-13	18.89	19.22	18.78	19.05	300822
2012-11-14	19.14	19.30	18.79	18.85	532623
2012-11-15	18.82	19.10	18.40	18.86	581030
2012-11-16	18.74	19.13	18.51	19.06	610264
2012-11-19	19.30	19.36	19.26	19.34	285805
2012-11-20	19.32	19.41	19.16	19.35	508478
2012-11-21	19.39	19.50	19.20	19.43	221326
2012-11-23	19.51	19.75	19.39	19.60	133133
2012-11-26	19.51	20.16	19.51	20.05	381843
2012-11-27	19.99	20.20	19.70	19.86	352710
2012-11-28	19.68	19.79	19.36	19.64	627771
2012-11-29	19.83	19.93	19.64	19.91	296992
2012-11-30	19.93	20.19	19.78	20.15	427715
2012-12-03	20.32	20.32	19.99	20.06	276632
2012-12-04	20.02	20.38	19.91	20.38	301320
2012-12-05	20.40	20.61	20.24	20.52	690070
2012-12-06	20.47	20.50	20.27	20.44	281622
2012-12-07	20.56	20.91	20.45	20.90	781188
2012-12-10	20.83	21.34	20.63	21.28	535089
2012-12-11	21.38	21.65	21.20	21.59	591089
2012-12-12	21.63	21.74	21.45	21.73	661450
2012-12-13	21.66	21.92	21.59	21.76	494411
2012-12-14	21.70	22.03	21.61	21.85	694105
2012-12-17	21.90	22.42	21.79	22.40	616282
2012-12-18	22.39	22.90	22.35	22.89	1112787
2012-12-19	22.93	23.00	22.76	22.83	568105
2012-12-20	22.87	23.03	22.73	23.03	391196
2012-12-21	22.77	23.02	22.58	23.02	1207769
2012-12-24	23.05	23.11	22.87	22.97	155230
2012-12-26	23.02	23.09	22.80	22.95	315879
2012-12-27	22.96	23.09	22.81	23.05	598723
2012-12-28	23.00	23.08	22.87	22.96	630676
2012-12-31	22.93	23.54	22.85	23.50	438351
2013-01-02	24.21	24.79	24.00	24.27	924084
2013-01-03	24.21	24.51	24.10	24.40	566351
2013-01-04	24.37	24.66	24.22	24.62	466585
2013-01-07	24.40	24.69	24.34	24.59	515931
2013-01-08	24.60	24.80	24.43	24.62	506281
2013-01-09	24.72	25.00	24.67	24.85	408449
2013-01-10	25.00	25.00	24.65	24.78	362253
2013-01-11	24.60	24.60	24.24	24.46	582558
2013-01-14	24.43	24.51	24.31	24.49	269859
2013-01-15	24.28	24.50	24.20	24.38	463711
2013-01-16	24.30	24.36	24.10	24.14	690082
2013-01-17	24.34	24.97	24.21	24.96	386093
2013-01-18	24.93	24.93	24.52	24.85	232691
2013-01-22	24.80	25.16	24.59	25.00	354065
2013-01-23	25.05	25.14	24.98	25.11	366597
2013-01-24	25.06	25.30	25.01	25.15	323388
2013-01-25	25.24	25.36	25.04	25.34	211641
2013-01-28	25.25	25.38	25.00	25.19	653117
2013-01-29	25.20	25.44	25.16	25.36	588305
2013-01-30	25.39	25.51	25.03	25.25	410665
2013-01-31	25.18	25.51	25.18	25.49	417804
2013-02-01	25.67	25.83	25.49	25.75	271161
2013-02-04	25.56	25.68	25.18	25.42	492289
2013-02-05	25.55	25.72	25.36	25.58	298268
2013-02-06	25.52	25.83	25.45	25.71	620101
2013-02-07	25.71	25.79	25.51	25.74	248340
2013-02-08	25.76	26.02	25.74	25.82	260056
2013-02-11	25.81	25.90	25.55	25.69	407688
2013-02-12	25.05	25.90	24.80	25.78	627489
2013-02-13	25.84	26.01	25.62	25.82	385048
2013-02-14	25.68	26.02	24.42	24.71	1297953
2013-02-15	24.69	24.99	24.46	24.94	583882
2013-02-19	25.00	25.21	24.73	24.95	658596
2013-02-20	24.79	24.93	23.80	23.84	984996
2013-02-21	23.78	23.85	23.44	23.76	603335
2013-02-22	23.96	24.02	23.60	23.78	347877
2013-02-25	23.90	23.91	23.01	23.07	409132
2013-02-26	23.16	23.32	22.84	23.22	408061
2013-02-27	23.26	23.84	23.24	23.69	333229
2013-02-28	23.64	24.21	23.61	23.98	569792
2013-03-01	23.81	23.81	23.32	23.50	597612
2013-03-04	23.36	23.51	23.17	23.42	264359
2013-03-05	23.63	24.09	23.56	24.01	336511
2013-03-06	24.09	24.26	23.91	24.05	235585
2013-03-07	24.09	24.18	24.00	24.08	201533
2013-03-08	24.27	24.62	24.15	24.60	340250
2013-03-11	24.58	24.69	24.45	24.66	346649
2013-03-12	24.64	24.72	24.44	24.69	432818
2013-03-13	24.64	24.73	24.40	24.54	225621
2013-03-14	24.61	24.78	24.54	24.78	256900
2013-03-15	24.76	24.96	24.71	24.76	867631
2013-03-18	24.52	24.74	24.42	24.60	322026
2013-03-19	24.57	24.67	24.22	24.54	467303
2013-03-20	24.67	24.78	24.47	24.74	331504
2013-03-21	24.59	25.10	24.55	24.67	281689
2013-03-22	24.75	24.76	24.54	24.65	229176
2013-03-25	24.74	24.78	24.34	24.49	289695
2013-03-26	24.59	24.76	24.48	24.67	206249
2013-03-27	24.38	24.79	24.11	24.71	221901
2013-03-28	24.64	24.80	24.53	24.77	157359
2013-04-01	24.75	24.75	24.13	24.25	251675
2013-04-02	24.34	24.52	23.96	24.01	667539
2013-04-03	24.06	24.20	23.35	23.41	780361
2013-04-04	23.41	23.93	23.37	23.79	444345
2013-04-05	23.38	23.58	23.16	23.56	653906
2013-04-08	23.57	23.77	23.36	23.67	1111652
2013-04-09	23.77	23.79	23.44	23.61	490181
2013-04-10	23.67	23.92	23.55	23.87	434649
2013-04-11	23.68	24.13	23.55	24.10	734068
2013-04-12	23.97	23.99	23.37	23.40	270017
2013-04-15	23.28	23.28	21.94	22.01	508794
2013-04-16	22.32	22.34	21.98	22.29	569711
2013-04-17	21.98	22.13	21.49	21.84	576419
2013-04-18	21.93	21.97	21.37	21.40	544885
2013-04-19	21.52	21.63	21.23	21.45	255966
2013-04-22	21.50	21.50	20.98	21.29	335087
2013-04-23	21.39	21.59	21.21	21.51	362674
2013-04-24	21.46	21.78	21.41	21.78	363907
2013-04-25	21.95	21.97	21.70	21.80	459553
2013-04-26	21.79	21.79	21.48	21.67	307538
2013-04-29	21.84	21.88	21.50	21.70	290264
2013-04-30	21.63	21.83	21.22	21.83	556516
2013-05-01	21.56	21.79	20.99	21.46	468427
2013-05-02	21.53	22.04	21.40	21.80	389410
2013-05-03	22.21	22.61	22.06	22.35	348995
2013-05-06	22.42	22.48	22.21	22.29	223182
2013-05-07	22.30	22.33	21.97	22.15	462415
2013-05-08	22.17	22.57	22.08	22.56	584239
2013-05-09	22.56	22.92	22.14	22.68	585864
2013-05-10	22.67	22.79	22.37	22.70	263312
2013-05-13	22.50	22.68	22.43	22.51	261573
2013-05-14	22.44	23.07	22.44	23.05	518777
2013-05-15	22.89	23.30	22.81	23.15	402733
2013-05-16	23.00	23.34	22.86	22.89	310584
2013-05-17	22.99	23.43	22.99	23.36	372519
2013-05-20	23.30	23.72	23.22	23.65	316008
2013-05-21	23.67	23.88	23.53	23.64	211940
2013-05-22	23.66	23.83	23.03	23.15	271965
2013-05-23	22.78	23.30	22.73	23.15	382821
2013-05-24	22.92	23.00	22.65	22.66	469120
2013-05-28	22.98	23.10	22.77	22.95	229742
2013-05-29	22.75	23.17	22.75	23.02	233158
2013-05-30	23.07	23.44	23.00	23.36	210708
2013-05-31	23.17	23.62	23.06	23.38	349197
2013-06-03	23.48	23.48	22.90	23.03	626463
2013-06-04	22.98	23.21	22.90	22.96	393134
2013-06-05	22.85	22.97	22.51	22.63	524180
2013-06-06	22.57	22.78	22.47	22.77	303136
2013-06-07	22.88	23.27	22.70	23.26	438886
2013-06-10	23.28	23.39	23.11	23.31	339682
2013-06-11	23.14	23.17	22.85	22.86	234152
2013-06-12	23.10	23.10	22.37	22.48	235159
2013-06-13	22.36	23.10	22.31	23.07	324757
2013-06-14	23.06	23.17	22.92	23.02	235125
2013-06-17	23.18	23.32	22.83	23.10	544185
2013-06-18	23.07	23.51	23.07	23.50	260531
2013-06-19	23.49	23.68	23.29	23.36	446617
2013-06-20	22.95	23.00	22.46	22.54	374297
2013-06-21	22.55	22.79	22.15	22.52	738304
2013-06-24	22.15	22.31	21.86	22.13	551532
2013-06-25	22.35	22.45	22.00	22.31	330699
2013-06-26	22.43	22.62	22.22	22.50	268495
2013-06-27	22.64	23.17	22.64	23.16	306925
2013-06-28	23.04	23.30	22.88	23.19	503588
2013-07-01	23.35	23.69	23.20	23.49	425522
2013-07-02	23.44	23.72	23.36	23.50	436054
2013-07-03	23.35	23.79	23.26	23.59	211765
2013-07-05	23.82	24.07	23.56	24.07	186581
2013-07-08	24.08	24.13	23.89	24.02	318563
2013-07-09	24.26	24.73	24.15	24.67	360199
2013-07-10	24.64	24.88	24.54	24.80	351320
2013-07-11	25.01	25.13	24.79	24.93	393460
2013-07-12	24.83	25.09	24.83	25.09	290208
2013-07-15	25.11	25.26	25.05	25.25	238440
2013-07-16	25.36	25.36	24.68	25.10	495715
2013-07-17	25.25	25.38	25.10	25.18	244745
2013-07-18	25.28	25.75	25.23	25.40	389180
2013-07-19	25.38	25.47	25.18	25.25	451029
2013-07-22	25.26	25.61	25.26	25.55	215473
2013-07-23	25.70	25.99	25.66	25.94	219123
2013-07-24	25.99	26.00	25.33	25.40	208524
2013-07-25	25.18	25.59	25.18	25.54	119103
2013-07-26	25.41	25.57	25.29	25.46	155653
2013-07-29	25.39	25.57	25.34	25.40	186755
2013-07-30	25.52	25.57	25.20	25.40	241560
2013-07-31	25.48	26.02	25.46	25.76	282585
2013-08-01	26.10	27.03	26.06	26.88	599657
2013-08-02	26.77	26.77	26.26	26.69	261541
2013-08-05	26.60	26.87	26.50	26.82	186091
2013-08-06	26.74	27.00	26.29	26.45	186405
2013-08-07	26.31	26.56	26.13	26.31	201687
2013-08-08	23.55	25.22	23.55	25.21	1439106
2013-08-09	25.02	25.39	24.58	24.81	653278
2013-08-12	24.61	25.03	24.27	24.44	387677
2013-08-13	24.44	24.59	24.20	24.35	205288
2013-08-14	24.29	24.41	24.10	24.31	255644
2013-08-15	24.06	24.10	23.88	23.98	505077
2013-08-16	23.88	24.12	23.88	23.89	327093
2013-08-19	23.86	24.13	23.58	23.67	359145
2013-08-20	23.72	23.99	23.53	23.96	267411
2013-08-21	23.91	23.94	23.34	23.34	596855
2013-08-22	23.41	24.08	23.41	24.01	267199
2013-08-23	24.00	24.03	23.73	23.89	152634
2013-08-26	23.94	24.34	23.85	24.11	304704
2013-08-27	23.80	23.91	23.36	23.43	237872
2013-08-28	23.39	23.53	23.33	23.44	168022
2013-08-29	23.48	23.89	23.48	23.72	186795
2013-08-30	23.68	23.75	23.29	23.53	466317
2013-09-03	24.01	24.33	23.50	23.78	1030758
2013-09-04	23.75	24.36	23.57	24.26	540243
2013-09-05	24.24	24.43	24.14	24.35	353474
2013-09-06	24.46	24.98	24.10	24.73	462208
2013-09-09	24.86	25.44	24.86	25.28	594414
2013-09-10	25.52	25.87	25.39	25.56	761735
2013-09-11	25.48	25.65	25.06	25.37	759892
2013-09-12	25.25	25.49	24.96	25.06	639246
2013-09-13	25.01	25.21	24.90	25.01	509752
2013-09-16	26.05	26.82	26.04	26.20	1173140
2013-09-17	26.14	26.51	26.06	26.39	839673
2013-09-18	26.30	26.56	26.14	26.29	701597
2013-09-19	26.45	26.47	25.77	25.98	689438
2013-09-20	25.96	26.02	25.47	25.47	908864
2013-09-23	25.50	25.56	25.18	25.19	402011
2013-09-24	25.19	25.40	25.04	25.11	421109
2013-09-25	25.21	25.36	24.92	25.25	414320
2013-09-26	25.26	25.31	24.46	24.65	658546
2013-09-27	24.55	24.73	24.53	24.66	555303
2013-09-30	24.28	24.92	24.19	24.90	759661
2013-10-01	24.82	25.43	24.80	24.94	978410
2013-10-02	24.73	25.12	24.73	25.04	675896
2013-10-03	24.94	25.04	24.34	24.59	394697
2013-10-04	24.67	24.91	24.60	24.79	538121
2013-10-07	24.50	24.66	24.42	24.51	564016
2013-10-08	24.45	24.60	24.03	24.05	357703
2013-10-09	24.18	24.57	23.86	24.38	824378
2013-10-10	24.53	24.84	24.40	24.79	1201742
2013-10-11	24.79	25.25	24.79	25.23	693963
2013-10-14	25.60	26.60	25.45	26.56	852589
2013-10-15	26.56	26.89	26.32	26.81	1007079
2013-10-16	26.91	27.19	26.74	26.92	556586
2013-10-17	26.74	27.17	26.58	26.74	629494
2013-10-18	26.91	27.28	26.77	27.19	337991
2013-10-21	27.17	27.52	27.05	27.41	420098
2013-10-22	27.51	28.32	27.42	28.27	668969
2013-10-23	28.03	28.51	28.00	28.33	567386
2013-10-24	28.46	28.99	28.22	28.82	511501
2013-10-25	28.93	28.95	28.50	28.78	420123
2013-10-28	28.71	28.93	28.40	28.45	444166
2013-10-29	28.62	28.89	28.17	28.25	566779
2013-10-30	28.25	28.33	27.83	28.01	518785
2013-10-31	28.01	28.07	27.80	27.88	598782
2013-11-01	27.99	28.21	27.68	27.91	441338
2013-11-04	28.13	28.13	27.92	27.94	332966
2013-11-05	27.83	27.84	27.39	27.41	523242
2013-11-06	27.63	27.87	27.26	27.36	581259
2013-11-07	27.50	27.81	26.85	26.93	615776
2013-11-08	26.98	27.39	26.90	27.12	405455
2013-11-11	27.09	27.31	26.94	27.24	260473
2013-11-12	27.15	27.40	27.05	27.13	348398
2013-11-13	26.86	27.04	26.85	27.03	270783
2013-11-14	27.03	27.04	26.76	26.86	299612
2013-11-15	26.90	27.02	26.66	26.94	167749
2013-11-18	27.04	27.14	26.75	26.80	345035
2013-11-19	26.75	26.88	26.28	26.42	229698
2013-11-20	26.53	26.77	26.47	26.59	382988
2013-11-21	26.65	26.82	26.53	26.74	303362
2013-11-22	26.70	26.70	26.29	26.36	260714
2013-11-25	26.33	26.37	26.12	26.22	348517
2013-11-26	26.17	26.31	26.08	26.15	404609
2013-11-27	26.20	26.32	26.04	26.14	569495
2013-11-29	26.14	26.29	26.09	26.15	245221
2013-12-02	26.20	26.71	25.70	26.41	688486
2013-12-03	26.19	26.56	26.19	26.49	749397
2013-12-04	26.42	27.39	26.37	27.00	826610
2013-12-05	26.99	27.72	26.96	27.48	707178
2013-12-06	27.78	27.88	27.04	27.06	557764
2013-12-09	27.07	27.26	26.82	26.91	485386
2013-12-10	26.78	27.24	26.51	26.90	879030
2013-12-11	26.88	26.98	26.13	26.29	726668
2013-12-12	26.23	26.70	26.23	26.55	295055
2013-12-13	26.68	26.85	26.22	26.29	465353
2013-12-16	26.36	26.65	26.30	26.51	464362
2013-12-17	26.58	26.77	26.46	26.67	345229
2013-12-18	26.77	27.00	26.60	26.98	548518
2013-12-19	26.96	27.05	26.85	26.91	228174
2013-12-20	26.95	27.39	26.88	27.37	484767
2013-12-23	27.49	27.82	27.49	27.82	337016
2013-12-24	27.81	27.92	27.75	27.86	88223
2013-12-26	27.96	28.09	27.82	27.95	162966
2013-12-27	28.04	28.42	27.95	28.33	214766
2013-12-30	28.36	28.50	28.06	28.11	161043
2013-12-31	28.13	28.13	27.79	28.03	389525
2014-01-02	27.98	28.19	27.74	27.85	356182
2014-01-03	27.86	28.08	27.76	27.98	239272
2014-01-06	28.10	28.13	27.39	27.47	415858
2014-01-07	27.50	27.72	27.22	27.34	317583
2014-01-08	27.28	27.52	27.01	27.38	332063
2014-01-09	27.38	27.51	27.00	27.16	334961
2014-01-10	27.16	27.30	27.04	27.18	269059
2014-01-13	26.93	27.02	26.32	26.43	228538
2014-01-14	26.52	26.76	26.37	26.72	274248
2014-01-15	26.72	27.12	26.64	27.01	156227
2014-01-16	27.06	27.08	26.73	26.97	207086
2014-01-17	26.95	27.01	26.66	26.71	171164
2014-01-21	26.79	26.80	26.38	26.50	230345
2014-01-22	26.51	26.70	26.37	26.70	265373
2014-01-23	26.62	26.80	26.29	26.49	487020
2014-01-24	26.30	26.32	25.13	25.55	533498
2014-01-27	25.73	25.94	25.10	25.70	566507
2014-01-28	25.89	26.06	25.56	25.74	457705
2014-01-29	25.56	25.92	25.46	25.55	353753
2014-01-30	25.67	25.86	25.46	25.73	177618
2014-01-31	25.35	25.76	25.22	25.39	360320
2014-02-03	25.39	25.51	23.41	23.42	758980
2014-02-04	23.56	24.03	23.21	23.87	786478
2014-02-05	23.87	24.20	23.75	24.07	420603
2014-02-06	24.14	24.37	23.98	24.30	317174
2014-02-07	24.38	24.82	24.36	24.81	341155
2014-02-10	24.74	24.79	24.31	24.47	449614
2014-02-11	24.51	24.77	24.39	24.65	315467
2014-02-12	24.74	25.16	24.69	25.10	464782
2014-02-13	24.88	25.22	24.70	25.16	502391
2014-02-14	25.26	25.32	25.03	25.10	267864
2014-02-18	25.18	25.39	24.98	25.05	413825
2014-02-19	24.82	25.16	24.82	24.95	405248
2014-02-20	24.89	25.88	24.66	25.56	556889
2014-02-21	25.56	25.57	24.89	25.39	583243
2014-02-24	25.24	25.24	24.44	24.69	811261
2014-02-25	25.14	25.27	24.86	25.12	566889
2014-02-26	25.22	25.41	24.87	24.97	365363
2014-02-27	24.99	25.02	24.58	24.74	103521
2014-02-28	24.87	25.31	24.82	25.12	219729
2014-03-03	24.50	24.50	22.37	22.57	1795502
2014-03-04	22.97	23.14	22.23	22.24	1034870
2014-03-05	22.27	22.50	21.82	21.90	993392
2014-03-06	21.91	22.85	21.73	22.55	2744121
2014-03-07	22.59	22.86	22.36	22.43	1082946
2014-03-10	22.39	22.68	22.14	22.18	1133391
2014-03-11	22.18	22.20	21.47	21.51	1074418
2014-03-12	21.30	21.70	21.16	21.63	855214
2014-03-13	21.80	21.80	21.47	21.54	1130120
2014-03-14	21.54	21.72	21.45	21.46	838211
2014-03-17	21.62	21.98	21.60	21.89	1182888
2014-03-18	21.95	22.19	21.77	22.14	922917
2014-03-19	22.10	22.12	21.44	21.65	1018447
2014-03-20	21.56	21.70	21.44	21.65	390710
2014-03-21	21.84	22.34	21.81	22.14	1246014
2014-03-24	22.25	22.36	21.92	22.31	1056651
2014-03-25	22.44	22.94	22.38	22.51	874657
2014-03-26	22.74	23.30	22.62	23.06	1532962
2014-03-27	23.05	23.16	22.91	23.05	706322
2014-03-28	23.08	23.38	22.96	23.30	488024
2014-03-31	23.44	23.57	23.31	23.43	448433
2014-04-01	23.54	23.90	23.37	23.84	633537
2014-04-02	23.89	24.20	23.86	24.01	611540
2014-04-03	24.12	24.46	23.94	24.32	777329
2014-04-04	24.37	24.42	23.75	23.79	905433
2014-04-07	23.75	23.75	23.16	23.25	799802
2014-04-08	23.30	23.59	22.96	22.99	946236
2014-04-09	22.99	23.27	22.92	23.17	899786
2014-04-10	23.10	23.34	22.85	22.96	770850
2014-04-11	22.43	22.91	22.43	22.73	636494
2014-04-14	22.89	22.96	22.48	22.68	657208
2014-04-15	22.64	23.05	22.55	23.05	777454
2014-04-16	23.18	23.63	23.15	23.53	583737
2014-04-17	23.47	23.81	23.32	23.79	374214
2014-04-21	23.74	24.00	23.62	23.96	406158
2014-04-22	23.95	24.18	23.81	24.01	308350
2014-04-23	23.98	24.24	23.87	24.04	253754
2014-04-24	24.12	24.59	23.98	24.27	516450
2014-04-25	24.16	24.16	23.79	23.98	405613
2014-04-28	23.97	24.08	23.62	23.83	512245
2014-04-29	23.95	24.07	23.75	23.83	225901
2014-04-30	23.81	23.97	23.60	23.93	275911
2014-05-01	23.97	24.19	23.70	23.98	298787
2014-05-02	24.01	24.41	23.89	23.99	193180
2014-05-05	24.20	24.52	24.00	24.43	646533
2014-05-06	24.47	24.62	24.20	24.56	630989
2014-05-07	24.55	24.90	24.47	24.89	778434
2014-05-08	25.07	25.76	24.82	25.42	1026346
2014-05-09	25.42	25.96	25.34	25.93	669590
2014-05-12	26.00	26.53	25.89	26.42	521769
2014-05-13	26.52	26.76	26.29	26.58	757141
2014-05-14	26.62	27.00	26.39	26.85	683198
2014-05-15	26.80	26.80	25.66	26.14	665832
2014-05-16	26.16	26.54	26.14	26.48	349298
2014-05-19	26.39	26.72	26.20	26.52	439217
2014-05-20	26.50	26.50	25.82	25.87	334000
2014-05-21	26.00	26.21	25.85	26.19	359262
2014-05-22	26.20	26.49	26.04	26.36	349470
2014-05-23	26.37	26.99	26.26	26.92	282634
2014-05-27	27.00	27.32	26.66	27.03	462591
2014-05-28	26.96	27.26	26.87	26.97	313904
2014-05-29	27.07	27.07	26.62	26.91	248869
2014-05-30	26.88	27.05	26.55	26.98	387178
2014-06-02	27.00	27.31	26.68	27.19	381271
2014-06-03	27.01	27.36	26.76	26.82	338607
2014-06-04	26.68	26.84	26.49	26.68	354857
2014-06-05	26.65	27.26	26.63	27.21	285553
2014-06-06	27.17	27.50	27.13	27.36	236607
2014-06-09	27.30	27.51	27.15	27.46	314531
2014-06-10	27.37	27.50	27.06	27.24	408564
2014-06-11	27.10	27.31	27.01	27.09	307376
2014-06-12	26.92	27.09	26.42	26.65	447156
2014-06-13	26.64	26.84	26.36	26.80	323687
2014-06-16	26.80	26.87	26.63	26.80	318942
2014-06-17	26.71	27.28	26.71	27.03	522404
2014-06-18	27.06	27.21	26.80	27.16	267156
2014-06-19	27.22	27.51	26.94	27.16	348960
2014-06-20	27.22	27.48	27.15	27.40	435567
2014-06-23	27.49	27.76	27.32	27.40	455013
2014-06-24	27.29	27.77	27.17	27.25	429994
2014-06-25	27.15	27.64	27.05	27.52	475334
2014-06-26	27.55	27.56	27.09	27.40	381373
2014-06-27	27.28	27.47	26.79	26.98	6352794
2014-06-30	26.97	27.02	26.51	26.63	753995
2014-07-01	26.81	27.42	26.77	27.05	889077
2014-07-02	26.98	27.11	26.90	26.96	321371
2014-07-03	27.06	27.56	27.06	27.49	199220
2014-07-07	27.35	27.35	26.83	26.90	375311
2014-07-08	26.91	27.01	26.65	27.01	943487
2014-07-09	27.12	27.29	26.84	27.04	339499
2014-07-10	26.58	26.93	26.27	26.70	415501
2014-07-11	26.40	26.45	25.97	26.17	348072
2014-07-14	26.41	26.59	26.30	26.42	434956
2014-07-15	26.47	26.56	26.08	26.22	482782
2014-07-16	26.27	26.35	25.91	26.09	506931
2014-07-17	25.84	26.03	25.42	25.52	419489
2014-07-18	25.48	26.26	25.48	26.21	545342
2014-07-21	26.07	26.21	25.72	25.93	300837
2014-07-22	26.06	26.60	26.06	26.54	511526
2014-07-23	26.54	26.71	26.31	26.48	282968
2014-07-24	26.46	26.57	26.00	26.01	365509
2014-07-25	25.79	25.80	25.44	25.50	368531
2014-07-28	25.51	25.51	24.99	25.46	409055
2014-07-29	25.41	25.71	25.27	25.56	495828
2014-07-30	25.73	25.84	25.34	25.71	386642
2014-07-31	25.39	25.65	25.16	25.27	649185
2014-08-01	25.17	25.43	24.88	25.11	594910
2014-08-04	25.13	25.26	24.85	25.23	364299
2014-08-05	25.00	25.29	24.84	25.06	407197
2014-08-06	24.89	25.78	24.57	25.65	801868
2014-08-07	19.26	24.66	19.26	24.05	1260852
2014-08-08	24.19	24.19	23.49	24.01	1119310
2014-08-11	24.14	24.71	24.07	24.45	517933
2014-08-12	24.47	24.64	24.19	24.40	468237
2014-08-13	24.41	24.61	24.22	24.24	363197
2014-08-14	24.23	24.30	23.92	24.08	554135
2014-08-15	24.29	24.38	23.75	23.90	301851
2014-08-18	24.10	24.26	24.02	24.05	758284
2014-08-19	24.05	24.35	24.02	24.28	1145817
2014-08-20	24.17	24.42	24.06	24.37	530052
2014-08-21	24.40	24.89	24.13	24.81	332192
2014-08-22	24.78	24.78	24.28	24.37	295470
2014-08-25	24.53	24.65	24.39	24.60	194653
2014-08-26	24.60	24.63	24.32	24.33	383454
2014-08-27	24.35	24.49	24.23	24.41	269550
2014-08-28	24.35	24.40	24.10	24.33	235978
2014-08-29	24.33	24.54	24.14	24.20	468142
2014-09-02	24.29	24.67	24.17	24.35	852245
2014-09-03	24.45	24.51	23.86	23.92	330686
2014-09-04	24.04	24.89	24.04	24.51	320470
2014-09-05	24.37	24.46	24.00	24.36	459846
2014-09-08	24.31	24.59	24.13	24.24	344944
2014-09-09	24.19	24.25	23.80	23.98	439423
2014-09-10	23.96	24.15	23.64	24.00	284686
2014-09-11	23.82	24.13	23.76	23.98	311589
2014-09-12	23.99	24.03	23.33	23.51	485544
2014-09-15	23.46	23.55	23.13	23.43	219659
2014-09-16	23.44	23.83	23.33	23.79	483047
2014-09-17	23.93	24.64	23.85	24.27	795977
2014-09-18	24.32	24.60	24.25	24.29	547541
2014-09-19	24.35	24.49	23.75	24.00	631374
2014-09-22	23.81	23.82	23.34	23.40	261936
2014-09-23	23.37	23.37	22.88	22.90	451281
2014-09-24	22.85	22.85	22.43	22.48	616056
2014-09-25	22.34	22.37	22.09	22.15	374388
2014-09-26	22.16	22.33	22.04	22.23	277080
2014-09-29	21.95	22.21	21.85	21.99	276102
2014-09-30	21.97	22.13	21.41	21.41	469894
2014-10-01	21.29	21.41	20.46	20.52	760140
2014-10-02	20.56	20.82	20.17	20.53	436568
2014-10-03	20.67	20.73	20.28	20.28	363923
2014-10-06	20.43	20.69	20.32	20.50	410545
2014-10-07	20.31	20.54	19.98	19.98	455879
2014-10-08	19.93	20.88	19.77	20.87	577642
2014-10-09	20.80	20.84	19.70	19.71	529744
2014-10-10	19.43	19.49	18.92	19.05	449759
2014-10-13	19.06	19.26	18.53	18.55	692611
2014-10-14	18.76	19.37	18.66	18.96	687487
2014-10-15	18.57	19.31	18.27	19.15	663307
2014-10-16	18.72	19.61	18.72	19.51	655283
2014-10-17	19.71	19.86	19.07	19.17	432778
2014-10-20	19.17	19.33	18.96	19.12	531647
2014-10-21	19.33	19.79	19.15	19.71	453576
2014-10-22	19.74	20.10	19.22	19.24	456429
2014-10-23	19.48	20.03	19.37	19.77	441512
2014-10-24	19.83	19.95	19.50	19.89	286625
2014-10-27	19.70	19.70	19.19	19.54	328575
2014-10-28	19.75	20.64	19.66	20.61	647076
2014-10-29	20.71	20.72	20.30	20.60	423854
2014-10-30	20.47	21.25	20.43	21.00	429312
2014-10-31	21.35	21.81	20.99	21.68	530626
2014-11-03	21.75	21.75	21.20	21.34	456388
2014-11-04	21.19	21.44	21.12	21.24	251815
2014-11-05	21.40	21.64	21.16	21.54	378114
2014-11-06	20.85	21.31	19.09	20.87	1730569
2014-11-07	20.91	21.13	20.33	21.04	681712
2014-11-10	21.10	21.15	20.29	20.49	700037
2014-11-11	20.35	20.61	20.18	20.25	527019
2014-11-12	20.05	20.31	19.95	20.23	769660
2014-11-13	20.30	20.30	19.94	19.94	84209
2014-11-14	19.57	19.85	19.43	19.50	534280
2014-11-17	19.54	20.05	19.54	19.87	1207197
2014-11-18	19.87	20.23	19.87	19.99	568061
2014-11-19	19.87	20.01	19.39	19.54	554021
2014-11-20	19.07	19.44	19.05	19.28	573158
2014-11-21	19.49	20.09	19.48	19.83	526850
2014-11-24	19.91	20.13	19.72	20.12	645718
2014-11-25	20.22	20.62	20.14	20.48	626882
2014-11-26	20.55	20.64	20.10	20.16	329779
2014-11-28	20.03	20.03	19.27	19.36	469199
2014-12-01	19.25	19.25	18.71	18.91	559751
2014-12-02	18.88	19.35	18.77	18.87	443113
2014-12-03	19.00	19.54	18.92	19.36	490765
2014-12-04	19.25	19.25	18.82	18.92	433913
2014-12-05	18.91	19.19	18.82	18.99	423109
2014-12-08	18.88	19.22	18.63	18.64	456147
2014-12-09	18.37	19.23	18.33	19.23	524312
2014-12-10	18.97	18.97	18.02	18.03	564863
2014-12-11	18.04	18.17	17.59	17.66	628871
2014-12-12	17.50	17.50	16.75	16.76	644668
2014-12-15	16.83	16.91	16.59	16.66	793240
2014-12-16	16.62	17.05	16.48	16.53	1096737
2014-12-17	16.64	17.44	16.64	17.31	1124726
2014-12-18	17.67	17.99	17.50	17.94	593899
2014-12-19	18.03	18.32	17.90	18.19	1097751
2014-12-22	18.19	18.33	17.97	18.21	346416
2014-12-23	18.35	18.68	18.21	18.37	500811
2014-12-24	18.44	18.49	18.10	18.42	222658
2014-12-26	18.59	18.94	18.53	18.68	383420
2014-12-29	18.64	19.39	18.54	19.26	456699
2014-12-30	19.24	19.43	19.20	19.29	273730
2014-12-31	19.32	19.47	18.88	18.89	432065
2015-01-02	19.06	19.12	18.29	18.60	419849
2015-01-05	18.34	18.34	17.59	17.87	530023
2015-01-06	17.89	18.02	17.34	17.35	631138
2015-01-07	17.45	17.68	17.27	17.42	465412
2015-01-08	17.63	18.07	17.53	18.03	552185
2015-01-09	18.04	18.10	17.25	17.29	379953
2015-01-12	17.19	17.38	16.45	16.67	815157
2015-01-13	16.69	16.96	16.11	16.35	526405
2015-01-14	16.07	16.25	15.79	16.00	779340
2015-01-15	16.14	16.17	15.09	15.23	1094749
2015-01-16	15.23	15.54	14.97	15.52	674318
2015-01-20	15.43	15.58	15.00	15.29	557910
2015-01-21	15.26	15.77	15.25	15.43	438658
2015-01-22	15.61	15.91	15.39	15.83	403666
2015-01-23	15.74	15.85	15.35	15.48	468499
2015-01-26	15.51	15.82	15.01	15.72	740844
2015-01-27	15.41	15.48	15.15	15.25	370079
2015-01-28	15.46	15.46	14.84	14.92	354935
2015-01-29	14.96	15.12	14.78	15.10	678683
2015-01-30	15.00	15.08	14.60	14.76	774086
2015-02-02	14.90	15.26	14.50	15.24	679408
2015-02-03	15.50	16.17	15.29	15.99	554962
2015-02-04	15.82	15.88	15.28	15.38	518962
2015-02-05	15.48	16.06	15.40	15.94	355218
2015-02-06	15.97	16.51	15.87	16.23	537556
2015-02-09	16.19	16.63	16.04	16.39	310564
2015-02-10	16.49	16.58	16.26	16.50	411136
2015-02-11	16.40	16.72	16.11	16.59	532316
2015-02-12	16.85	17.08	16.77	17.00	374891
2015-02-13	17.14	17.54	17.08	17.38	371301
2015-02-17	17.44	17.48	17.08	17.22	374894
2015-02-18	17.20	17.82	17.09	17.31	631345
2015-02-19	17.08	17.53	16.89	17.23	531560
2015-02-20	17.17	17.45	16.92	17.20	415321
2015-02-23	17.07	17.47	16.67	17.18	440223
2015-02-24	17.30	17.45	17.15	17.29	403049
2015-02-25	17.55	17.55	17.14	17.47	453790
2015-02-26	17.25	17.25	15.71	16.71	2119702
2015-02-27	16.64	16.79	16.33	16.49	1174308
2015-03-02	15.92	16.49	15.60	15.60	1091271
2015-03-03	15.46	16.20	15.45	16.00	1168383
2015-03-04	15.88	16.18	15.62	16.11	1251835
2015-03-05	16.24	16.60	15.91	16.51	1256211
2015-03-06	16.29	16.75	16.24	16.24	938317
2015-03-09	16.32	16.50	15.94	15.99	634753
2015-03-10	15.80	15.85	15.22	15.76	930850
2015-03-11	15.80	16.40	15.68	16.21	793987
2015-03-12	16.45	16.83	16.34	16.71	654879
2015-03-13	16.60	16.78	16.02	16.34	641793
2015-03-16	16.39	16.57	16.03	16.18	751946
2015-03-17	16.14	16.28	15.86	16.20	944693
2015-03-18	16.08	16.73	15.86	16.72	661053
2015-03-19	16.63	16.99	16.56	16.77	387483
2015-03-20	16.91	17.27	16.76	17.23	838378
2015-03-23	17.27	17.68	17.19	17.50	462064
2015-03-24	17.45	17.61	17.31	17.45	418958
2015-03-25	17.55	17.55	16.93	17.01	436624
2015-03-26	17.07	17.28	16.71	16.94	567389
2015-03-27	16.90	16.91	16.60	16.78	372437
2015-03-30	16.91	17.17	16.86	17.15	542947
2015-03-31	16.94	17.33	16.88	17.26	601169
2015-04-01	17.20	17.28	16.70	16.98	571767
2015-04-02	16.90	17.48	16.89	17.34	269947
2015-04-06	17.35	17.80	17.21	17.49	739118
2015-04-07	17.51	17.54	16.99	17.01	582702
2015-04-08	17.18	17.18	16.57	16.68	602891
2015-04-09	16.65	16.95	16.47	16.66	346829
2015-04-10	16.69	16.80	16.52	16.57	448053
2015-04-13	16.34	16.59	16.22	16.36	311797
2015-04-14	16.47	16.69	16.34	16.60	388080
2015-04-15	16.75	17.28	16.61	16.90	779899
2015-04-16	16.90	16.99	15.78	15.83	1111161
2015-04-17	15.63	16.04	15.39	15.46	674895
2015-04-20	15.59	16.26	15.59	15.97	507876
2015-04-21	16.03	16.10	15.46	15.55	537527
2015-04-22	15.60	15.76	15.31	15.75	250230
2015-04-23	15.76	16.31	15.70	16.27	596201
2015-04-24	16.33	16.41	16.06	16.13	295137
2015-04-27	16.19	16.49	16.04	16.10	359482
2015-04-28	16.15	16.74	16.15	16.73	632206
2015-04-29	16.59	16.80	16.45	16.53	447280
2015-04-30	16.55	16.62	16.03	16.08	672967
2015-05-01	16.22	16.64	16.08	16.21	324740
2015-05-04	16.25	16.41	16.16	16.18	209355
2015-05-05	16.20	16.68	16.07	16.16	411169
2015-05-06	16.57	17.05	15.98	16.17	774916
2015-05-07	16.07	16.45	15.91	16.28	715334
2015-05-08	16.51	16.64	16.37	16.53	363195
2015-05-11	16.57	16.74	16.43	16.61	430742
2015-05-12	16.55	16.76	16.19	16.62	578052
2015-05-13	16.70	16.89	16.39	16.84	797292
2015-05-14	16.94	17.22	16.78	17.19	746289
2015-05-15	17.22	17.29	16.89	17.03	538631
2015-05-18	17.01	17.16	16.77	17.14	463169
2015-05-19	17.17	17.22	16.88	17.16	779560
2015-05-20	17.25	17.28	16.99	17.24	457759
2015-05-21	17.32	17.45	17.14	17.43	538082
2015-05-22	17.43	17.46	16.93	17.19	832953
2015-05-26	17.01	17.05	16.23	16.50	803085
2015-05-27	16.48	16.65	16.23	16.61	430232
2015-05-28	16.54	16.63	15.89	16.10	757273
2015-05-29	16.05	16.15	15.79	16.11	727277
2015-06-01	16.44	16.44	15.87	15.97	648419
2015-06-02	15.95	16.10	15.82	15.95	567171
2015-06-03	16.05	16.41	16.00	16.30	325964
2015-06-04	16.19	16.20	16.00	16.04	392867
2015-06-05	16.01	16.16	15.84	16.15	387194
2015-06-08	16.13	16.27	16.00	16.07	715734
2015-06-09	16.10	16.47	16.00	16.07	630202
2015-06-10	16.33	16.65	16.18	16.56	436374
2015-06-11	16.58	16.72	16.45	16.65	364103
2015-06-12	16.58	16.67	16.48	16.63	323438
2015-06-15	16.50	16.64	16.25	16.62	641690
2015-06-16	16.55	16.81	16.44	16.74	514506
2015-06-17	16.82	16.84	16.51	16.73	336001
2015-06-18	16.80	16.91	16.58	16.69	528717
2015-06-19	16.71	16.75	16.56	16.57	1293370
2015-06-22	16.70	16.83	16.61	16.82	483281
2015-06-23	16.84	16.99	16.75	16.92	621458
2015-06-24	16.85	17.20	16.75	17.00	1031920
2015-06-25	17.02	17.02	16.46	16.69	875870
2015-06-26	16.77	16.87	16.53	16.73	1362435
2015-06-29	16.50	16.62	16.02	16.06	800303
2015-06-30	16.41	16.73	16.03	16.50	10676522
2015-07-01	16.97	17.88	16.69	17.76	1857367
2015-07-02	17.83	18.00	17.64	17.73	1326557
2015-07-06	17.41	17.78	17.05	17.26	1332679
2015-07-07	17.22	17.32	16.32	16.81	1623519
2015-07-08	16.61	16.87	16.38	16.61	860600
2015-07-09	16.96	17.00	16.56	16.64	774357
2015-07-10	16.94	16.96	16.46	16.65	701563
2015-07-13	16.56	16.60	16.26	16.43	571171
2015-07-14	16.39	16.49	16.29	16.37	509140
2015-07-15	16.42	16.46	15.93	16.04	517692
2015-07-16	16.20	16.47	15.72	15.78	624469
2015-07-17	15.74	15.82	15.31	15.65	832814
2015-07-20	15.65	15.79	15.42	15.49	707173
2015-07-21	15.49	15.63	15.30	15.46	656864
2015-07-22	15.34	15.39	14.82	14.85	621863
2015-07-23	14.86	14.88	14.34	14.40	1180884
2015-07-24	14.37	14.50	14.01	14.08	894366
2015-07-27	13.90	14.10	13.68	13.79	857341
2015-07-28	13.87	14.02	13.63	13.91	895471
2015-07-29	13.86	14.05	13.77	14.00	714702
2015-07-30	13.91	13.96	13.64	13.78	1098655
2015-07-31	13.76	13.91	13.56	13.74	1593779
2015-08-03	13.71	13.73	13.10	13.18	1000885
2015-08-04	13.25	13.55	13.12	13.23	1267945
2015-08-05	12.88	13.18	11.98	11.99	1877284
2015-08-06	11.92	11.92	11.36	11.61	1876169
2015-08-07	11.55	11.62	11.28	11.36	1253931
2015-08-10	11.45	12.03	11.37	11.94	1045623
2015-08-11	11.78	11.87	11.51	11.62	794425
2015-08-12	11.58	12.06	11.45	11.99	907164
2015-08-13	11.97	12.05	11.53	11.71	772249
2015-08-14	11.69	12.03	11.60	11.81	1486438
2015-08-17	12.15	12.55	11.90	12.28	1299489
2015-08-18	12.29	12.29	12.09	12.21	761102
2015-08-19	12.11	12.25	11.96	12.06	885932
2015-08-20	11.94	12.00	11.67	11.72	702102
2015-08-21	11.46	11.67	11.37	11.62	1146905
2015-08-24	10.85	11.74	10.59	11.22	1206160
2015-08-25	11.61	11.64	10.66	10.71	1145173
2015-08-26	10.98	11.00	10.34	10.49	1658634
2015-08-27	10.71	10.98	10.51	10.63	2192615
2015-08-28	10.61	11.42	10.61	11.26	920849
2015-08-31	11.14	11.70	11.02	11.56	783838
2015-09-01	11.21	11.40	10.93	10.99	763290
2015-09-02	11.24	11.28	10.87	11.28	878327
2015-09-03	11.27	11.50	11.15	11.29	672085
2015-09-04	11.09	11.25	11.01	11.08	430582
2015-09-08	11.29	11.52	11.05	11.46	774584
2015-09-09	11.60	11.65	11.03	11.06	780832
2015-09-10	11.05	11.18	10.95	10.98	440012
2015-09-11	10.89	11.06	10.87	11.01	559822
2015-09-14	11.00	11.01	10.65	10.68	484319
2015-09-15	10.69	10.96	10.65	10.89	515984
2015-09-16	10.89	11.44	10.79	11.43	645823
2015-09-17	11.36	11.38	10.91	10.98	878816
2015-09-18	10.80	10.80	10.16	10.34	1285864
2015-09-21	10.39	10.41	9.94	10.08	784891
2015-09-22	9.83	10.00	9.39	9.71	1237894
2015-09-23	9.81	9.83	9.04	9.12	1118663
2015-09-24	9.04	9.45	8.92	9.41	1001372
2015-09-25	9.45	9.46	9.07	9.24	811487
2015-09-28	9.11	9.15	8.71	8.80	875054
2015-09-29	8.80	9.00	8.73	8.83	809977
2015-09-30	8.94	9.21	8.90	9.07	758830
2015-10-01	9.14	9.30	8.82	9.13	1237613
2015-10-02	9.08	9.59	8.95	9.56	700817
2015-10-05	9.71	10.35	9.58	10.24	747944
2015-10-06	10.24	10.71	10.16	10.56	734920
2015-10-07	10.50	10.90	10.15	10.45	945778
2015-10-08	10.47	10.92	10.41	10.75	892672
2015-10-09	10.87	11.20	10.62	10.71	533386
2015-10-12	10.75	10.75	9.92	10.22	1141613
2015-10-13	9.94	10.17	9.53	9.56	1151923
2015-10-14	9.58	10.05	9.58	9.82	985686
2015-10-15	9.80	10.04	9.62	9.99	876264
2015-10-16	10.28	11.08	10.28	10.85	2302287
2015-10-19	10.70	10.88	10.48	10.59	1128592
2015-10-20	10.51	10.99	10.46	10.69	898832
2015-10-21	10.68	10.85	10.50	10.53	613952
2015-10-22	10.68	10.98	10.54	10.78	663868
2015-10-23	10.89	11.08	10.75	10.91	656472
2015-10-26	10.89	10.92	10.47	10.52	592078
2015-10-27	10.39	10.50	10.12	10.27	628245
2015-10-28	10.33	10.81	10.29	10.68	684243
2015-10-29	10.64	10.87	10.51	10.59	688447
2015-10-30	10.62	10.88	10.47	10.73	511187
2015-11-02	10.66	11.24	10.65	11.12	603009
2015-11-03	11.07	11.35	10.86	11.03	714774
2015-11-04	11.00	11.18	10.82	10.93	601367
2015-11-05	10.90	11.06	10.69	10.94	486721
2015-11-06	10.81	11.13	10.53	11.07	840192
2015-11-09	10.40	12.54	10.00	10.95	1940922
2015-11-10	10.88	11.16	10.49	10.69	1354231
2015-11-11	10.71	10.80	10.05	10.16	1162664
2015-11-12	10.00	10.13	9.71	9.76	915701
2015-11-13	9.75	9.92	9.54	9.79	807634
2015-11-16	9.78	9.92	9.41	9.68	893299
2015-11-17	9.74	9.76	9.41	9.46	726150
2015-11-18	9.56	9.70	9.44	9.68	752016
2015-11-19	9.64	10.03	9.64	9.97	530291
2015-11-20	10.05	10.14	9.88	9.96	540640
2015-11-23	9.95	10.11	9.85	9.86	475874
2015-11-24	9.90	10.34	9.90	10.30	848970
2015-11-25	10.25	10.48	10.23	10.38	433387
2015-11-27	10.35	10.47	10.23	10.28	203575
2015-11-30	10.34	10.60	10.29	10.44	664946
2015-12-01	10.49	10.60	10.33	10.39	776264
2015-12-02	10.28	10.59	10.13	10.15	887467
2015-12-03	10.24	10.25	9.77	10.13	828500
2015-12-04	10.10	10.11	9.75	9.86	646734
2015-12-07	9.71	9.82	8.96	9.12	732394
2015-12-08	8.93	9.02	8.72	8.80	741774
2015-12-09	8.80	9.16	8.74	8.88	761533
2015-12-10	8.82	9.06	8.79	8.88	581836
2015-12-11	8.85	8.85	8.54	8.60	679568
2015-12-14	8.60	8.66	8.44	8.56	827243
2015-12-15	8.65	8.70	8.42	8.47	715798
2015-12-16	8.49	8.76	8.40	8.50	563443
2015-12-17	8.47	8.54	8.26	8.31	630123
2015-12-18	8.31	8.33	8.05	8.09	1495221
2015-12-21	8.17	8.20	7.90	7.98	668500
2015-12-22	8.00	8.21	7.73	8.16	693592
2015-12-23	8.26	8.51	8.12	8.49	911184
2015-12-24	8.49	8.54	8.21	8.25	509123
2015-12-28	8.15	8.22	7.85	7.88	768894
2015-12-29	7.93	8.05	7.69	7.99	670806
2015-12-30	7.90	8.08	7.84	7.87	548972
2015-12-31	7.79	7.93	7.69	7.88	930920
2016-01-04	7.72	7.75	7.47	7.66	802967
2016-01-05	7.67	7.74	7.40	7.72	830763
2016-01-06	7.56	7.60	7.32	7.38	622487
2016-01-07	7.20	7.34	7.07	7.07	929986
2016-01-08	7.10	7.36	7.09	7.10	1135119
2016-01-11	7.12	7.14	6.65	6.75	867846
2016-01-12	6.82	6.89	6.36	6.54	902546
2016-01-13	6.51	6.69	6.21	6.24	726453
2016-01-14	6.32	6.44	6.15	6.37	867082
2016-01-15	6.10	6.20	5.87	5.99	962941
2016-01-19	6.08	6.13	5.70	5.87	986792
2016-01-20	5.68	5.74	5.28	5.35	1852795
2016-01-21	5.42	5.86	5.38	5.81	1219837
2016-01-22	5.98	6.36	5.96	6.01	820984
2016-01-25	5.90	6.11	5.73	5.75	496196
2016-01-26	5.75	6.30	5.75	6.24	906794
2016-01-27	6.21	6.43	6.04	6.18	579250
2016-01-28	6.40	6.53	6.20	6.24	770302
2016-01-29	6.30	6.53	6.24	6.44	1227453
2016-02-01	6.35	6.54	6.13	6.48	908179
2016-02-02	6.23	6.30	6.05	6.15	575680
2016-02-03	6.28	6.57	6.01	6.53	960887
2016-02-04	6.56	7.09	6.49	6.84	877137
2016-02-05	6.74	7.00	6.61	6.66	750405
2016-02-08	6.52	6.68	6.39	6.57	667072
2016-02-09	6.31	6.46	6.02	6.06	607723
2016-02-10	6.03	6.06	5.78	5.79	686923
2016-02-11	5.71	5.82	5.52	5.64	549053
2016-02-12	5.56	5.99	5.56	5.87	507146
2016-02-16	5.95	6.01	5.76	5.93	645980
2016-02-17	6.02	6.34	5.93	6.21	676057
2016-02-18	6.23	6.29	5.98	6.15	570025
2016-02-19	6.10	6.11	5.85	5.98	457404
2016-02-22	6.10	6.46	6.08	6.35	508470
2016-02-23	6.24	6.42	6.07	6.11	368789
2016-02-24	5.92	6.21	5.81	6.18	648322
2016-02-25	6.19	6.26	6.00	6.22	623573
2016-02-26	5.88	5.95	3.82	3.90	7062419
2016-02-29	4.02	4.13	3.76	3.79	3412654
2016-03-01	3.84	3.90	3.84	3.67	2618497
2016-03-02	3.66	3.83	3.55	3.77	3222196
2016-03-03	3.86	4.20	3.79	4.17	2866288
2016-03-04	4.22	4.99	4.22	4.66	2807932
2016-03-07	4.80	5.06	4.71	4.98	1687786
2016-03-08	4.92	4.97	4.50	4.70	1348095
2016-03-09	4.70	4.70	4.70	4.64	1013214
2016-03-10	4.63	4.67	4.46	4.64	931530
2016-03-11	4.68	5.04	4.68	4.95	1174870
2016-03-14	4.87	5.10	4.82	5.00	846442
2016-03-15	5.00	5.00	5.00	4.77	819928
2016-03-16	4.78	5.16	4.76	5.08	944515
2016-03-17	5.10	5.78	5.05	5.73	1756499
2016-03-18	5.92	5.96	5.53	5.71	2102641
2016-03-21	5.68	5.81	5.59	5.68	1103495
2016-03-22	5.51	5.63	5.45	5.54	789596
2016-03-23	5.48	5.52	5.32	5.33	687912
2016-03-24	5.33	5.33	5.33	5.40	655178
2016-03-28	5.39	5.40	5.14	5.30	635283
2016-03-29	5.21	5.56	5.14	5.55	666672
2016-03-30	5.64	5.69	5.29	5.42	845722
2016-03-31	5.38	5.49	5.25	5.45	843634
2016-04-01	5.30	5.45	5.19	5.38	831820
2016-04-04	5.39	5.60	5.29	5.32	636848
2016-04-05	5.32	5.32	5.32	5.23	535014
2016-04-06	5.25	5.36	5.00	5.25	752482
2016-04-07	5.20	5.30	5.10	5.21	495876
2016-04-08	5.31	5.70	5.30	5.46	571048
2016-04-11	5.33	5.80	5.30	5.66	697369
2016-04-12	5.68	6.07	5.65	5.97	607513
2016-04-13	5.98	6.29	5.96	6.27	912413
2016-04-14	6.31	6.32	6.04	6.16	717131
2016-04-15	6.11	6.42	6.11	6.36	890360
2016-04-18	6.25	6.56	6.22	6.51	934603
2016-04-19	6.58	6.89	6.58	6.85	945864
2016-04-20	6.86	7.42	6.78	7.36	1558234
2016-04-21	7.40	7.55	7.31	7.41	1125141
2016-04-22	7.43	7.56	7.31	7.41	1204883
2016-04-25	7.35	7.37	6.80	6.93	828724
2016-04-26	7.01	7.26	6.79	7.25	755408
2016-04-27	7.26	7.48	7.17	7.39	810675
2016-04-28	7.33	7.49	7.14	7.19	556712
2016-04-29	7.27	7.37	6.95	7.09	648489
2016-05-02	7.12	7.21	6.90	7.17	552247
2016-05-03	7.09	7.10	6.66	6.89	822147
2016-05-04	6.80	6.82	6.31	6.62	1328880
2016-05-05	6.73	7.00	6.56	6.84	894714
2016-05-06	6.84	7.14	6.77	7.00	659495
2016-05-09	6.83	6.83	6.55	6.59	483200
2016-05-10	6.62	6.79	6.59	6.73	725692
2016-05-11	6.74	6.98	6.63	6.75	620777
2016-05-12	6.79	6.87	6.39	6.56	666499
2016-05-13	6.51	6.67	6.37	6.37	503431
2016-05-16	6.46	6.71	6.42	6.49	467377
2016-05-17	6.44	6.70	6.28	6.34	1000590
2016-05-18	6.21	6.39	6.06	6.11	500134
2016-05-19	6.00	6.17	5.82	5.95	525309
2016-05-20	6.00	6.13	5.96	6.03	506668
2016-05-23	6.00	6.33	5.95	6.25	625625
2016-05-24	6.26	6.38	6.20	6.31	522513
2016-05-25	6.38	6.75	6.37	6.61	521780
2016-05-26	6.72	6.82	6.32	6.33	534013
2016-05-27	6.32	6.43	6.24	6.38	408802
2016-05-31	6.40	6.74	6.35	6.58	653515
2016-06-01	6.55	6.61	6.27	6.57	723336
2016-06-02	6.55	6.73	6.37	6.72	768384
2016-06-03	6.76	6.80	6.52	6.69	761846
2016-06-06	6.75	6.99	6.57	6.93	930566
2016-06-07	6.89	6.96	6.69	6.77	603408
2016-06-08	6.89	7.34	6.86	7.19	1099948
2016-06-09	7.00	7.12	6.72	6.86	466548
2016-06-10	6.75	6.76	6.48	6.53	496001
2016-06-13	6.50	6.77	6.47	6.49	723528
2016-06-14	6.43	6.58	6.22	6.43	522899
2016-06-15	6.46	6.62	6.35	6.37	523271
2016-06-16	6.30	6.69	6.23	6.63	823875
2016-06-17	6.72	6.99	6.61	6.86	793800
2016-06-20	7.04	7.12	6.81	6.82	611608
2016-06-21	6.81	6.88	6.66	6.81	590955
2016-06-22	6.85	6.88	6.70	6.86	903093
2016-06-23	6.99	7.16	6.89	6.99	1087682
2016-06-24	6.59	6.69	6.27	6.50	3051348
2016-06-27	6.33	6.37	5.81	5.86	1091403
2016-06-28	6.06	6.29	6.00	6.22	1469825
2016-06-29	6.46	6.57	6.25	6.44	876916
2016-06-30	6.55	6.65	6.36	6.64	742957
2016-07-01	6.64	7.22	6.64	7.01	892220
2016-07-05	6.89	6.91	6.55	6.75	892007
2016-07-06	6.68	6.91	6.55	6.83	642477
2016-07-07	6.87	7.11	6.81	6.93	679127
2016-07-08	7.05	7.36	7.02	7.25	984633
2016-07-11	7.28	7.52	7.19	7.49	883787
2016-07-12	7.50	8.24	7.50	8.09	1260754
2016-07-13	8.16	8.23	7.85	8.05	1089326
2016-07-14	8.56	9.12	8.22	9.05	2831419
2016-07-15	9.10	10.00	9.08	9.85	3152822
2016-07-18	9.76	9.90	9.53	9.82	983379
2016-07-19	9.72	9.83	9.61	9.65	1065921
2016-07-20	9.65	9.70	9.43	9.63	1411183
2016-07-21	9.63	10.03	9.60	9.81	754459
2016-07-22	9.80	9.97	9.59	9.70	946062
2016-07-25	9.70	9.77	9.47	9.56	936307
2016-07-26	9.57	9.72	9.38	9.60	937615
2016-07-27	9.65	9.80	9.51	9.78	799165
2016-07-28	9.73	9.77	9.50	9.68	552636
2016-07-29	9.63	9.83	9.51	9.79	597441
2016-08-01	9.75	9.83	9.35	9.61	770613
2016-08-02	9.67	9.72	9.31	9.40	431870
2016-08-03	9.35	9.96	9.26	9.78	1081528
2016-08-04	10.20	10.61	9.40	10.44	1648584
2016-08-05	10.55	11.00	10.53	10.79	1277865
2016-08-08	10.82	11.18	10.79	10.96	649241
2016-08-09	10.99	11.05	10.60	10.71	632917
2016-08-10	10.76	10.84	10.59	10.68	378443
2016-08-11	10.74	10.97	10.68	10.79	764646
2016-08-12	10.77	10.85	10.51	10.65	313417
2016-08-15	10.71	10.93	10.67	10.77	696542
2016-08-16	10.77	10.82	10.62	10.65	485031
2016-08-17	10.50	10.75	10.45	10.69	506057
2016-08-18	10.71	10.80	10.65	10.74	432058
2016-08-19	10.64	10.75	10.45	10.59	447418
2016-08-22	10.47	10.65	10.39	10.50	377107
2016-08-23	10.60	10.68	10.50	10.52	420106
2016-08-24	10.52	10.70	10.38	10.41	430162
2016-08-25	10.37	10.39	9.93	10.20	878572
2016-08-26	10.25	10.43	9.98	10.04	432175
2016-08-29	10.04	10.37	9.95	10.18	314794
2016-08-30	10.17	10.27	9.96	10.05	341148
2016-08-31	10.03	10.21	9.92	9.95	720768
2016-09-01	9.97	9.97	9.68	9.79	618446
2016-09-02	9.96	10.12	9.85	10.07	606559
2016-09-06	10.13	10.19	9.64	9.95	484116
2016-09-07	9.88	10.21	9.79	10.16	786528
2016-09-08	10.16	10.19	9.92	10.02	574052
2016-09-09	10.00	10.08	9.35	9.36	749426
2016-09-12	9.14	9.54	8.76	9.52	793782
2016-09-13	9.59	9.60	9.30	9.45	819190
2016-09-14	9.34	9.41	8.66	8.90	1101834
2016-09-15	8.91	9.04	8.79	8.85	635153
2016-09-16	8.88	9.71	8.88	9.07	1023608
2016-09-19	9.20	9.20	8.57	8.69	718911
2016-09-20	8.73	8.80	8.61	8.66	477568
2016-09-21	8.77	8.88	8.52	8.75	562254
2016-09-22	8.93	9.05	8.79	9.02	462420
2016-09-23	9.01	9.04	8.71	8.93	741509
2016-09-26	8.91	9.20	8.88	9.14	814307
2016-09-27	9.04	9.21	8.94	9.19	679586
2016-09-28	9.30	9.67	9.22	9.59	466539
2016-09-29	9.60	9.81	9.50	9.50	395257
2016-09-30	9.57	10.07	9.47	9.93	521910
2016-10-03	10.16	10.23	10.00	10.14	619752
2016-10-04	10.08	10.30	10.03	10.12	425319
2016-10-05	10.23	10.52	10.19	10.40	254689
2016-10-06	10.32	10.39	10.02	10.22	471804
2016-10-07	10.26	10.26	9.83	9.93	353985
2016-10-10	9.86	10.19	9.86	10.10	309700
2016-10-11	10.01	10.16	9.82	9.92	342619
2016-10-12	9.93	10.04	9.83	9.94	237289
2016-10-13	9.68	10.24	9.58	9.80	405025
2016-10-14	10.01	10.09	9.57	9.62	376204
2016-10-17	9.50	9.65	9.35	9.55	480182
2016-10-18	9.80	10.10	9.70	9.90	496377
2016-10-19	9.95	10.30	9.85	10.00	461295
2016-10-20	9.85	10.00	9.70	9.75	334874
2016-10-21	9.65	10.20	9.61	9.85	381646
2016-10-24	10.00	10.05	9.60	9.85	251795
2016-10-25	9.80	9.95	9.60	9.90	315289
2016-10-26	9.75	9.90	9.55	9.60	388499
2016-10-27	9.60	9.70	9.45	9.55	273260
2016-10-28	9.55	9.75	9.30	9.65	494242
2016-10-31	9.75	9.75	9.55	9.75	396188
2016-11-01	9.70	10.10	9.25	9.45	400256
2016-11-02	9.40	9.45	9.05	9.30	448550
2016-11-03	9.20	9.95	9.20	9.25	607033
2016-11-04	9.25	10.10	9.25	10.05	801524
2016-11-07	10.10	10.95	10.05	10.75	812420
2016-11-08	10.80	11.00	10.70	10.75	567751
2016-11-09	10.80	11.70	10.80	11.50	1232709
2016-11-10	11.90	12.50	11.80	12.25	1021701
2016-11-11	12.25	12.45	11.90	12.25	1305343
2016-11-14	12.45	12.60	12.18	12.30	1038403
2016-11-15	12.20	12.40	12.00	12.30	685930
2016-11-16	12.10	12.50	12.10	12.40	695966
2016-11-17	12.50	12.55	12.05	12.25	988083
2016-11-18	12.25	12.38	12.00	12.30	934119
2016-11-21	12.45	12.55	12.23	12.50	532083
2016-11-22	12.55	13.10	12.45	13.00	732261
2016-11-23	13.00	13.70	13.00	13.70	635637
2016-11-25	13.65	13.65	13.35	13.55	177219
2016-11-28	13.50	13.60	13.10	13.20	458582
2016-11-29	13.40	14.10	13.15	13.70	981662
2016-11-30	13.90	14.30	13.85	14.00	621309
2016-12-01	14.10	14.25	13.75	13.85	582739
2016-12-02	13.80	14.05	13.70	13.95	304448
2016-12-05	14.20	14.40	14.00	14.15	396696
2016-12-06	14.20	14.73	13.95	14.65	510956
2016-12-07	14.70	15.00	14.50	14.80	517804
2016-12-08	15.00	15.25	14.70	15.05	493968
2016-12-09	15.20	15.25	14.75	14.90	527843
2016-12-12	14.90	15.10	14.50	14.55	398404
2016-12-13	14.70	14.80	14.30	14.45	398654
2016-12-14	14.40	14.55	14.00	14.05	403881
2016-12-15	13.90	14.45	13.80	14.35	387318
2016-12-16	14.40	14.45	13.50	14.40	2066324
2016-12-19	14.15	14.55	13.36	13.95	1214307
2016-12-20	14.15	14.55	13.90	14.35	515983
2016-12-21	14.45	14.50	13.75	14.00	482757
2016-12-22	13.90	14.08	13.78	13.80	284457
2016-12-23	13.80	13.98	13.70	13.90	257669
2016-12-27	13.95	14.60	13.90	14.45	401704
2016-12-28	14.45	14.55	13.45	13.75	349797
2016-12-29	13.75	13.95	13.35	13.55	321391
2016-12-30	13.60	13.70	13.40	13.60	460405
2017-01-03	13.90	14.45	13.65	14.45	756325
2017-01-04	14.50	14.65	14.20	14.55	507083
2017-01-05	14.50	14.60	13.90	14.15	377456
2017-01-06	14.15	14.25	13.85	13.90	396242
2017-01-09	13.85	13.85	13.45	13.50	404258
2017-01-10	13.60	13.95	13.50	13.90	389121
2017-01-11	13.95	14.00	13.75	13.90	333533
2017-01-12	13.90	13.95	13.00	13.30	550808
2017-01-13	13.40	13.60	13.10	13.30	489228
2017-01-17	13.20	13.30	12.65	12.85	520594
2017-01-18	12.80	13.20	12.65	13.05	600382
2017-01-19	13.10	13.40	12.95	13.20	389729
2017-01-20	13.20	13.50	13.20	13.30	353882
2017-01-23	13.30	13.43	13.15	13.35	442124
2017-01-24	13.55	13.90	13.41	13.70	503153
2017-01-25	13.85	14.20	13.70	14.10	458139
2017-01-26	14.15	14.30	14.00	14.15	511267
2017-01-27	14.15	14.15	13.60	13.70	358712
2017-01-30	13.50	13.60	13.10	13.45	534265
2017-01-31	13.45	13.50	12.85	13.35	866797
2017-02-01	13.45	13.80	13.16	13.40	345344
2017-02-02	13.40	13.40	13.05	13.15	261171
2017-02-03	13.25	13.75	13.15	13.65	433930
2017-02-06	13.65	13.70	13.35	13.70	406211
2017-02-07	13.70	13.90	13.65	13.80	445571
2017-02-08	13.65	13.70	13.25	13.65	489010
2017-02-09	13.75	14.20	13.65	13.90	419970
2017-02-10	14.10	14.25	13.90	14.20	257490
2017-02-13	14.30	14.45	14.20	14.30	347476
2017-02-14	14.25	14.35	13.90	14.25	330035
2017-02-15	14.15	14.60	14.15	14.45	383421
2017-02-16	14.35	14.50	13.80	13.90	287229
2017-02-17	13.85	14.05	13.65	14.00	389549
2017-02-21	14.05	14.30	13.95	14.15	238059
2017-02-22	14.00	14.10	13.70	14.10	412198
2017-02-23	14.10	14.20	13.55	13.70	626984
2017-02-24	13.30	13.70	13.05	13.25	770833
2017-02-27	13.30	14.50	13.20	14.40	1383810
2017-02-28	14.30	14.30	13.95	14.10	598252
2017-03-01	14.50	14.80	14.35	14.60	601893
2017-03-02	14.45	14.53	13.75	13.75	393718
2017-03-03	13.85	14.00	13.55	13.70	468700
2017-03-06	13.45	13.70	13.20	13.60	366818
2017-03-07	13.50	13.60	12.98	13.00	442417
2017-03-08	13.20	13.35	12.65	12.75	572067
2017-03-09	12.75	12.85	12.30	12.35	401834
2017-03-10	12.50	12.55	12.00	12.10	636950
2017-03-13	12.15	12.65	12.05	12.45	656610
2017-03-14	12.25	12.35	11.88	11.95	573686
2017-03-15	12.10	12.45	11.95	12.25	627979
2017-03-16	12.30	12.43	12.15	12.25	826334
2017-03-17	12.30	12.55	12.15	12.45	1299234
2017-03-20	12.45	12.65	12.30	12.40	713446
2017-03-21	12.45	12.55	11.95	12.00	689534
2017-03-22	12.00	12.35	11.85	12.05	484982
2017-03-23	12.05	12.55	12.00	12.50	482020
2017-03-24	12.45	12.70	12.08	12.25	387296
2017-03-27	11.80	12.30	11.75	12.10	383743
2017-03-28	11.95	12.45	11.95	12.35	415159
2017-03-29	12.25	12.70	12.20	12.60	323229
2017-03-30	12.65	12.85	12.55	12.70	411846
2017-03-31	12.65	13.05	12.50	12.75	779984
2017-04-03	12.80	12.95	12.40	12.55	413815
2017-04-04	12.55	12.80	12.30	12.45	456415
2017-04-05	12.60	12.90	12.05	12.20	560254
2017-04-06	12.25	12.70	12.20	12.60	490786
2017-04-07	12.55	12.70	12.35	12.55	679199
2017-04-10	12.60	12.90	12.55	12.75	301897
2017-04-11	12.70	12.90	12.40	12.85	327096
2017-04-12	12.75	12.80	12.05	12.15	332416
2017-04-13	12.10	12.35	11.75	11.80	348662
2017-04-17	11.90	12.05	11.40	11.65	519610
2017-04-18	11.60	11.85	11.45	11.70	366970
2017-04-19	11.85	11.95	11.45	11.65	634160
2017-04-20	11.85	12.40	11.75	12.30	451018
2017-04-21	12.25	12.45	12.05	12.30	400323
2017-04-24	12.75	12.85	12.45	12.65	376621
2017-04-25	12.85	13.40	12.80	13.05	513258
2017-04-26	12.95	13.70	12.95	13.60	429626
2017-04-27	13.55	13.60	13.08	13.20	436954
2017-04-28	13.25	13.30	13.00	13.05	336120
2017-05-01	13.15	13.35	12.80	12.95	350901
2017-05-02	12.95	13.25	12.80	12.95	391545
2017-05-03	14.00	15.40	13.95	15.05	2282158
2017-05-04	15.20	15.75	14.50	14.85	725229
2017-05-05	15.00	15.65	14.75	15.55	647875
2017-05-08	15.50	15.70	15.18	15.30	533007
2017-05-09	15.30	15.50	14.95	15.05	372490
2017-05-10	15.15	15.50	15.00	15.30	503348
2017-05-11	15.30	15.40	14.80	15.20	314807
2017-05-12	15.10	15.15	14.55	14.55	310238
2017-05-15	14.80	15.25	14.78	14.95	481086
2017-05-16	15.05	15.10	14.55	14.85	330375
2017-05-17	14.45	14.53	13.65	13.90	691111
2017-05-18	13.75	14.00	13.55	13.70	863946
2017-05-19	13.80	14.15	13.73	13.90	809622
2017-05-22	14.10	14.20	13.75	14.15	381670
2017-05-23	14.15	14.35	13.88	14.30	385649
2017-05-24	14.30	14.55	14.20	14.45	497307
2017-05-25	14.50	14.60	14.30	14.55	494752
2017-05-26	14.50	14.90	14.35	14.90	379418
2017-05-30	14.90	14.90	14.35	14.65	458503
2017-05-31	14.65	15.00	14.27	14.90	697416
2017-06-01	15.05	15.45	14.65	15.45	568217
2017-06-02	15.45	15.85	15.15	15.60	716701
2017-06-05	15.60	15.70	15.15	15.45	492513
2017-06-06	15.25	15.65	15.00	15.50	358257
2017-06-07	15.65	15.65	15.33	15.60	521522
2017-06-08	15.60	16.20	15.52	16.00	558950
2017-06-09	16.05	16.65	16.00	16.25	556580
2017-06-12	16.30	16.80	16.05	16.70	882442
2017-06-13	16.75	16.88	16.40	16.85	477822
2017-06-14	16.85	16.85	16.45	16.80	780812
2017-06-15	16.45	16.80	16.22	16.70	498261
2017-06-16	16.50	16.83	16.40	16.80	880626
2017-06-19	16.95	17.08	16.75	16.95	664345
2017-06-20	16.75	16.90	16.10	16.20	555016
2017-06-21	16.20	16.38	15.00	15.00	799419
2017-06-22	15.00	15.45	14.95	15.45	579518
2017-06-23	15.50	15.50	15.08	15.15	2288699
2017-06-26	15.30	15.60	15.19	15.40	619630
2017-06-27	15.30	15.55	15.23	15.30	549196
2017-06-28	15.60	16.15	15.55	16.05	461160
2017-06-29	16.15	16.43	15.72	16.05	381488
2017-06-30	16.25	16.30	15.90	16.10	430153
2017-07-03	16.35	16.60	16.25	16.55	194278
2017-07-05	16.55	16.55	16.15	16.45	355082
2017-07-06	16.40	16.45	15.95	15.95	373444
2017-07-07	16.10	16.40	15.90	16.35	366817
2017-07-10	16.20	16.50	16.10	16.10	416188
2017-07-11	16.15	16.38	16.00	16.30	428664
2017-07-12	16.40	16.70	16.35	16.45	355469
2017-07-13	16.50	16.68	16.30	16.55	443687
2017-07-14	16.50	16.50	16.05	16.30	266901
2017-07-17	16.25	16.55	16.10	16.15	361143
2017-07-18	16.05	16.15	15.65	15.65	434173
2017-07-19	15.70	16.40	15.70	16.25	519977
2017-07-20	16.20	16.35	15.95	16.10	436554
2017-07-21	16.20	16.20	15.50	15.55	670826
2017-07-24	15.50	16.05	15.35	16.05	508957
2017-07-25	16.25	16.40	15.98	16.35	295443
2017-07-26	16.40	16.40	15.60	15.65	418123
2017-07-27	15.80	15.90	15.55	15.65	301766
2017-07-28	15.65	15.85	15.40	15.55	309134
2017-07-31	15.70	15.70	15.45	15.45	331522
2017-08-01	15.55	15.70	15.30	15.40	373649
2017-08-02	15.40	15.65	15.05	15.55	600004
2017-08-03	16.75	16.85	15.80	16.60	890738
2017-08-04	16.95	17.05	16.55	16.75	798956
2017-08-07	16.75	16.90	16.45	16.50	481281
2017-08-08	16.50	17.80	16.40	17.30	1236419
2017-08-09	16.95	17.25	16.60	16.85	510149
2017-08-10	16.70	16.75	16.10	16.15	669322
2017-08-11	15.60	16.50	15.35	16.25	639904
2017-08-14	16.50	16.65	15.85	16.15	387334
2017-08-15	16.15	16.30	15.70	15.75	362148
2017-08-16	16.05	16.20	15.85	16.00	339269
2017-08-17	15.90	16.20	15.75	15.90	602462
2017-08-18	15.70	16.00	15.65	15.85	678096
2017-08-21	15.85	16.15	15.78	15.80	539522
2017-08-22	15.95	16.25	15.95	16.15	581809
2017-08-23	16.00	16.80	16.00	16.40	649999
2017-08-24	16.50	16.60	16.25	16.60	359133
2017-08-25	16.70	16.93	16.58	16.90	373051
2017-08-28	16.95	17.00	16.60	16.80	392834
2017-08-29	16.55	17.23	16.50	17.15	401785
2017-08-30	17.10	17.60	17.03	17.60	336763
2017-08-31	17.70	17.70	17.05	17.10	440608
2017-09-01	17.25	17.55	17.11	17.45	416498
2017-09-05	17.45	17.55	16.95	17.05	519295
2017-09-06	17.25	17.25	16.70	16.80	344428
2017-09-07	16.90	17.20	16.70	17.20	377853
2017-09-08	17.00	17.30	17.00	17.10	249094
2017-09-11	17.25	17.35	17.05	17.30	353408
2017-09-12	17.50	17.90	17.30	17.90	393229
2017-09-13	17.80	17.80	17.35	17.65	279763
2017-09-14	17.60	17.90	17.55	17.85	300380
2017-09-15	18.20	18.75	17.95	18.70	1240072
2017-09-18	18.70	19.53	18.65	19.50	1005672
2017-09-19	19.40	19.90	19.10	19.90	599448
2017-09-20	19.95	19.95	19.35	19.70	554037
2017-09-21	19.65	19.66	19.25	19.40	352661
2017-09-22	19.35	19.75	19.32	19.75	387793
2017-09-25	19.60	20.10	19.46	19.95	509700
2017-09-26	20.00	20.33	19.80	20.10	496129
2017-09-27	20.30	21.10	20.15	20.80	564893
2017-09-28	20.80	20.95	20.68	20.75	1606367
2017-09-29	20.75	21.05	20.65	20.90	534826
2017-10-02	21.00	21.45	20.83	21.35	502454
2017-10-03	21.35	21.40	21.00	21.30	633099
2017-10-04	21.40	21.60	21.10	21.15	834642
2017-10-05	21.15	21.35	20.75	20.85	488714
2017-10-06	20.85	21.02	20.70	20.85	414820
2017-10-09	20.85	21.15	20.40	20.90	9775903
2017-10-10	21.15	21.15	20.70	20.90	390143
2017-10-11	20.80	21.20	20.65	21.05	612291
2017-10-12	21.10	21.65	21.10	21.45	349234
2017-10-13	21.75	21.75	21.35	21.45	994017
2017-10-16	21.70	22.00	21.55	21.85	474693
2017-10-17	21.75	21.90	21.10	21.15	349439
2017-10-18	21.20	21.60	21.20	21.50	337574
2017-10-19	21.30	21.40	20.95	21.30	375197
2017-10-20	21.60	21.80	21.43	21.50	378999
2017-10-23	21.50	21.75	21.30	21.40	338395
2017-10-24	21.35	21.75	21.25	21.45	362105
2017-10-25	21.40	21.55	20.85	21.20	269369
2017-10-26	21.35	21.45	20.95	21.15	405650
2017-10-27	21.20	21.78	21.05	21.50	422038
2017-10-30	21.30	21.30	20.40	20.40	313026
2017-10-31	20.75	21.25	20.50	21.25	501377
2017-11-01	21.50	21.50	20.65	20.90	385686
2017-11-02	20.95	21.40	20.95	21.25	304279
2017-11-03	21.15	21.50	21.05	21.10	317710
2017-11-06	21.25	21.35	21.00	21.20	238905
2017-11-07	21.25	21.40	20.70	20.70	365751
2017-11-08	20.55	20.60	18.20	18.65	1116059
2017-11-09	18.75	19.30	18.65	18.65	430733
2017-11-10	18.65	18.75	17.65	17.65	479652
2017-11-13	17.30	17.45	16.95	17.05	641419
2017-11-14	16.95	17.30	16.68	16.85	669122
2017-11-15	16.50	16.50	16.10	16.25	606915
2017-11-16	16.35	16.90	16.30	16.75	503293
2017-11-17	16.60	16.90	16.35	16.75	478093
2017-11-20	16.60	17.05	16.35	17.00	665261
2017-11-21	17.05	18.00	17.05	17.95	789866
2017-11-22	18.00	18.30	17.45	17.50	495583
2017-11-24	17.60	17.75	17.25	17.35	256532
2017-11-27	17.35	17.75	17.20	17.60	414963
2017-11-28	17.70	18.03	17.65	17.95	371180
2017-11-29	18.05	18.40	17.90	18.00	273604
2017-11-30	18.10	18.25	17.90	18.05	498616
2017-12-01	18.15	18.15	17.12	17.90	423617
2017-12-04	18.05	18.50	17.75	17.90	614981
2017-12-05	17.75	17.90	17.33	17.45	351846
2017-12-06	17.35	17.80	17.25	17.85	264023
2017-12-07	17.55	18.05	17.55	17.85	481534
2017-12-08	18.05	18.05	17.70	17.90	239285
2017-12-11	17.90	18.05	17.40	17.50	476239
2017-12-12	17.45	17.75	17.40	17.50	602351
2017-12-13	17.55	17.95	17.45	17.65	424553
2017-12-14	17.60	17.70	17.10	17.10	415712
2017-12-15	17.30	18.30	17.20	18.30	1659081
2017-12-18	18.60	18.90	18.25	18.65	548267
2017-12-19	18.65	18.70	18.40	18.50	530895
2017-12-20	18.65	18.75	18.35	18.55	410474
2017-12-21	18.60	18.90	18.40	18.55	426409
2017-12-22	18.65	18.65	18.35	18.50	336081
2017-12-26	18.45	18.55	18.25	18.50	179025
2017-12-27	18.55	18.80	18.45	18.55	247948
2017-12-28	18.60	18.65	18.30	18.60	184026
2017-12-29	18.60	18.80	18.45	18.65	580295
2018-01-02	18.85	18.90	18.55	18.85	565035
2018-01-03	18.85	19.05	18.65	18.75	404167
2018-01-04	18.95	19.40	18.95	19.25	340475
2018-01-05	19.20	19.35	18.95	19.20	345250
2018-01-08	19.25	19.65	19.05	19.40	433137
2018-01-09	19.40	19.57	18.93	19.10	473037
2018-01-10	19.05	19.20	18.88	19.05	427666
2018-01-11	19.60	19.70	19.15	19.70	423614
2018-01-12	19.80	19.90	19.38	19.45	342498
2018-01-16	19.60	20.00	19.18	19.25	227456
2018-01-17	19.40	19.60	19.35	19.50	212930
2018-01-18	19.35	19.45	18.85	18.95	308886
2018-01-19	18.95	19.50	18.80	19.45	309212
2018-01-22	19.35	19.45	18.90	19.15	219876
2018-01-23	19.15	19.35	18.75	18.90	238668
2018-01-24	18.90	19.05	18.45	18.50	433804
2018-01-25	18.65	18.70	18.28	18.45	344758
2018-01-26	18.50	18.53	18.15	18.50	301951
2018-01-29	18.50	18.85	18.28	18.35	385867
2018-01-30	18.20	18.55	17.75	18.10	408780
2018-01-31	18.35	18.50	17.90	17.90	328882
2018-02-01	17.85	18.45	17.75	18.40	428603
2018-02-02	18.10	18.10	17.60	17.80	428533
2018-02-05	17.50	18.03	16.70	16.75	350871
2018-02-06	16.40	17.05	16.20	16.95	565957
2018-02-07	16.80	17.00	16.60	16.70	312677
2018-02-08	16.70	16.84	16.15	16.15	404661
2018-02-09	16.35	16.45	15.55	16.10	520819
2018-02-12	16.20	16.60	15.90	16.40	583103
2018-02-13	16.30	16.45	16.05	16.30	355708
2018-02-14	16.10	16.65	16.10	16.40	379161
2018-02-15	16.60	17.00	16.60	16.90	249894
2018-02-16	16.75	16.93	16.45	16.55	467868
2018-02-20	16.40	16.95	16.25	16.30	361248
2018-02-21	16.35	17.25	16.20	16.75	432982
2018-02-22	18.40	20.55	18.00	19.60	1342130
2018-02-23	20.00	20.20	19.55	20.10	584667
2018-02-26	20.30	21.60	20.20	21.15	638814
2018-02-27	21.00	21.90	20.86	21.05	605767
2018-02-28	21.20	21.63	20.25	20.25	681418
2018-03-01	20.25	20.70	19.75	19.85	690799
2018-03-02	19.55	20.05	19.30	19.80	482532
2018-03-05	19.80	20.15	19.70	19.85	508349
2018-03-06	19.95	20.35	19.60	20.15	403202
2018-03-07	19.85	20.60	19.80	20.30	418367
2018-03-08	20.40	20.60	20.05	20.40	351665
2018-03-09	20.55	21.10	20.35	21.05	494523
2018-03-12	21.15	21.50	20.65	20.85	445190
2018-03-13	21.00	21.45	20.68	20.75	679089
2018-03-14	20.95	21.15	20.40	20.45	365401
2018-03-15	20.50	20.70	20.15	20.30	303211
2018-03-16	20.35	20.95	20.30	20.70	1132932
2018-03-19	20.55	21.05	20.15	20.90	530466
2018-03-20	21.05	22.00	20.95	21.90	954253
2018-03-21	21.80	23.20	21.60	22.85	1144553
2018-03-22	22.60	23.13	21.90	21.95	1484398
2018-03-23	22.10	22.35	21.33	21.45	668664
2018-03-26	21.85	21.85	20.70	21.45	550354
2018-03-27	21.45	21.45	20.40	20.55	391591
2018-03-28	20.55	20.95	20.15	20.25	619640
2018-03-29	20.50	20.93	20.45	20.65	663752
2018-04-02	20.55	20.55	19.05	19.60	672466
2018-04-03	19.75	20.68	19.65	20.65	830496
2018-04-04	20.20	20.45	19.60	20.40	584811
2018-04-05	20.60	21.30	20.40	21.25	663612
2018-04-06	20.95	21.25	20.35	20.60	794551
2018-04-09	20.75	21.05	20.44	20.50	588964
2018-04-10	21.05	21.60	20.85	21.45	544486
2018-04-11	21.15	21.50	21.00	21.45	419879
2018-04-12	21.60	21.90	21.40	21.80	498911
2018-04-13	21.95	21.95	21.40	21.65	367838
2018-04-16	21.90	21.90	21.60	21.70	309723
2018-04-17	21.90	22.13	21.75	21.95	640363
2018-04-18	22.15	22.70	22.10	22.45	436192
2018-04-19	22.55	22.60	21.90	22.20	416904
2018-04-20	22.20	22.30	21.85	22.00	407784
2018-04-23	22.05	22.20	21.73	21.75	266977
2018-04-24	21.80	22.35	20.95	21.40	888327
2018-04-25	21.50	21.60	21.10	21.25	423393
2018-04-26	21.25	21.25	20.50	20.80	333172
2018-04-27	20.75	20.90	20.45	20.60	307167
2018-04-30	20.60	20.95	20.38	20.45	645705
2018-05-01	20.20	20.45	19.55	20.30	782400
2018-05-02	21.55	23.60	21.40	22.40	1557390
2018-05-03	22.75	22.85	21.75	22.45	930848
2018-05-04	22.30	22.30	21.30	21.45	737961
2018-05-07	21.50	22.50	21.45	22.10	461124
2018-05-08	21.80	22.20	21.60	22.00	491572
2018-05-09	22.20	22.80	22.18	22.40	719149
2018-05-10	22.40	22.85	22.25	22.85	421876
2018-05-11	22.85	22.90	21.95	22.15	479500
2018-05-14	22.40	22.85	22.25	22.60	547486
2018-05-15	22.35	22.78	22.05	22.70	330561
2018-05-16	22.95	23.50	22.75	23.35	497740
2018-05-17	23.25	23.80	23.20	23.65	438769
2018-05-18	23.80	24.25	23.75	24.00	635208
2018-05-21	24.25	24.95	24.23	24.90	605709
2018-05-22	24.90	25.00	24.20	24.35	506306
2018-05-23	24.20	24.48	24.10	24.35	411078
2018-05-24	24.15	24.35	23.85	24.15	460187
2018-05-25	24.00	24.10	23.45	23.60	279112
2018-05-29	23.35	23.70	22.95	23.60	777309
2018-05-30	24.10	25.00	23.80	24.85	765481
2018-05-31	24.80	24.80	23.90	24.50	785562
2018-06-01	24.75	25.45	24.70	25.25	616204
2018-06-04	25.35	25.55	24.65	24.75	458272
2018-06-05	24.85	26.10	24.80	25.95	559659
2018-06-06	26.05	26.43	25.80	26.40	400759
2018-06-07	26.40	26.70	26.20	26.40	504054
2018-06-08	26.45	26.75	26.05	26.45	330466
2018-06-11	26.40	26.60	26.00	26.10	320164
2018-06-12	26.05	26.20	25.50	25.75	327039
2018-06-13	25.65	25.65	25.10	25.25	308362
2018-06-14	25.30	25.38	24.75	25.15	257619
2018-06-15	24.90	24.90	24.35	24.85	607920
2018-06-18	24.65	25.20	24.50	25.15	262468
2018-06-19	24.75	25.00	24.45	25.00	329842
2018-06-20	25.10	25.38	24.90	25.30	323455
2018-06-21	25.25	25.30	24.05	24.25	372254
2018-06-22	24.75	24.90	24.35	24.55	533356
2018-06-25	24.25	24.25	23.35	23.65	495282
2018-06-26	23.80	24.65	23.70	24.35	893592
2018-06-27	24.50	24.50	23.35	23.40	397229
2018-06-28	23.35	23.35	22.30	22.40	609698
2018-06-29	22.55	23.13	22.10	22.10	509917
2018-07-02	21.80	22.10	21.50	21.75	612360
2018-07-03	21.95	22.15	21.40	21.55	407284
2018-07-05	21.65	22.50	21.45	22.45	483590
2018-07-06	22.35	22.35	21.80	21.95	354843
2018-07-09	22.15	22.65	21.85	22.50	385668
2018-07-10	22.55	22.80	22.15	22.55	318793
2018-07-11	22.20	22.45	22.05	22.20	371160
2018-07-12	22.50	22.50	21.95	22.30	333240
2018-07-13	22.25	22.80	22.25	22.45	190958
2018-07-16	22.45	22.73	22.25	22.60	488340
2018-07-17	22.55	23.10	22.45	23.05	421677
2018-07-18	23.00	23.80	22.68	23.40	579701
2018-07-19	23.25	23.70	22.85	23.60	353645
2018-07-20	23.50	23.55	22.90	23.45	266237
2018-07-23	23.30	23.83	22.90	23.60	300303
2018-07-24	23.95	24.25	23.70	24.10	418779
2018-07-25	24.00	24.40	23.85	24.30	337346
2018-07-26	24.20	24.90	24.20	24.60	413362
2018-07-27	24.65	24.70	24.15	24.40	362024
2018-07-30	24.40	24.90	24.35	24.65	385413
2018-07-31	24.75	25.55	24.75	25.35	448812
2018-08-01	25.15	25.55	25.00	25.45	866918
2018-08-02	24.40	25.25	24.05	24.90	671433
2018-08-03	25.40	25.70	25.00	25.10	441979
2018-08-06	25.15	25.85	25.00	25.85	505938
2018-08-07	25.95	26.75	25.95	26.10	501178
2018-08-08	26.05	26.29	25.23	25.30	368650
2018-08-09	25.20	25.39	24.70	24.80	229962
2018-08-10	24.55	24.75	24.15	24.65	272259
2018-08-13	24.75	24.95	24.40	24.70	274747
2018-08-14	24.75	25.20	24.70	25.05	225310
2018-08-15	24.85	24.85	23.60	24.25	380883
2018-08-16	24.45	24.85	24.30	24.65	187793
2018-08-17	24.75	25.35	24.75	25.30	264612
2018-08-20	25.45	26.15	25.35	26.00	490340
2018-08-21	26.05	26.80	25.80	26.55	556042
2018-08-22	26.60	27.10	26.50	27.00	460398
2018-08-23	26.85	27.35	26.60	27.10	516845
2018-08-24	27.30	27.70	26.90	27.45	502397
2018-08-27	27.50	27.90	27.35	27.60	359472
2018-08-28	27.60	27.75	27.20	27.30	266139
2018-08-29	27.30	27.75	27.20	27.55	257803
2018-08-30	27.45	27.90	27.10	27.70	326023
2018-08-31	27.70	28.48	27.45	28.25	493970
2018-09-04	28.00	28.25	27.60	28.15	302837
2018-09-05	28.15	28.76	27.80	28.50	670823
2018-09-06	28.60	29.05	28.25	28.35	414833
2018-09-07	28.10	28.55	28.00	28.20	280263
2018-09-10	28.25	28.75	28.05	28.20	286656
2018-09-11	28.10	28.45	27.85	28.30	225973
2018-09-12	28.80	29.15	28.35	28.65	442129
2018-09-13	29.00	29.30	28.60	29.20	380898
2018-09-14	29.10	29.60	29.05	29.55	512386
2018-09-17	29.50	29.75	29.10	29.75	358348
2018-09-18	29.75	30.05	29.55	29.60	336403
2018-09-19	29.60	29.80	29.00	29.15	431390
2018-09-20	29.55	29.60	28.45	28.70	509885
2018-09-21	28.15	28.85	27.95	28.55	1344351
2018-09-24	28.60	28.75	28.30	28.45	281838
2018-09-25	28.65	28.75	28.20	28.70	317884
2018-09-26	28.60	28.75	28.13	28.25	294759
2018-09-27	28.35	28.65	28.05	28.35	186976
2018-09-28	28.35	28.95	28.20	28.55	355664
2018-10-01	28.75	28.75	28.16	28.26	309358
2018-10-02	28.16	28.51	27.81	28.19	286113
2018-10-03	28.29	28.82	28.08	28.41	294225
2018-10-04	28.32	28.74	27.93	28.11	284446
2018-10-05	28.02	28.19	26.58	26.90	564123
2018-10-08	26.79	27.04	26.34	26.59	466874
2018-10-09	26.48	26.85	26.16	26.59	498764
2018-10-10	26.41	26.64	25.32	25.42	471682
2018-10-11	25.23	26.07	25.05	25.11	482484
2018-10-12	25.58	25.78	24.38	24.84	590165
2018-10-15	24.93	25.73	24.85	25.54	497037
2018-10-16	25.71	26.55	25.25	26.50	367749
2018-10-17	26.37	26.52	25.89	26.43	323650
2018-10-18	26.20	26.62	25.41	25.60	368839
2018-10-19	25.54	25.54	24.65	24.75	448963
2018-10-22	24.90	25.00	24.47	24.62	340208
2018-10-23	24.12	24.21	23.38	23.63	554262
2018-10-24	23.59	23.97	22.54	22.57	563351
2018-10-25	22.79	23.87	22.56	23.61	488154
2018-10-26	23.28	23.80	22.64	23.37	373113
2018-10-29	23.88	24.29	23.10	23.46	451057
2018-10-30	23.40	24.47	23.32	24.31	571123
2018-10-31	26.57	28.71	26.43	27.47	1049496
2018-11-01	27.57	27.76	26.25	26.39	692392
2018-11-02	26.73	28.18	26.62	28.00	1040870
2018-11-05	28.05	28.54	27.85	28.37	601885
2018-11-06	28.23	28.63	27.65	28.48	566830
2018-11-07	28.80	29.11	28.29	29.06	267202
2018-11-08	28.98	29.18	28.61	28.79	224083
2018-11-09	28.51	28.56	27.62	27.85	377192
2018-11-12	27.88	27.88	26.86	26.98	295606
2018-11-13	27.06	27.36	26.51	26.56	350214
2018-11-14	26.85	27.29	26.35	26.67	405843
2018-11-15	26.46	27.04	26.31	27.01	423043
2018-11-16	26.89	28.03	26.89	27.90	592710
2018-11-19	27.82	28.09	26.45	26.50	279023
2018-11-20	26.04	26.14	24.88	24.95	505065
2018-11-21	25.17	25.72	25.09	25.38	277185
2018-11-23	24.87	25.64	24.51	24.97	155887
2018-11-26	25.29	25.44	24.80	25.18	288604
2018-11-27	24.93	25.06	24.33	24.60	310990
2018-11-28	25.00	25.91	24.50	25.85	699147
2018-11-29	25.66	26.09	25.57	25.59	600254
2018-11-30	25.47	26.81	25.47	26.75	684755
2018-12-03	27.47	27.65	26.11	26.61	292443
2018-12-04	26.58	26.77	23.94	24.02	316125
2018-12-06	23.53	23.82	22.77	23.82	589339
2018-12-07	23.97	24.19	22.40	22.57	404519
2018-12-10	22.53	22.86	21.93	22.05	519260
2018-12-11	22.60	22.62	21.68	21.92	421725
2018-12-12	22.65	23.20	22.17	22.41	866075
2018-12-13	22.46	22.56	21.87	22.15	383811
2018-12-14	21.75	22.52	21.61	22.05	555565
2018-12-17	22.05	22.26	21.31	21.52	597599
2018-12-18	21.83	22.21	21.65	21.76	395897
2018-12-19	21.82	21.98	20.71	20.75	518541
2018-12-20	20.72	21.20	19.79	19.88	880277
2018-12-21	19.85	20.29	19.31	19.40	1282118
2018-12-24	19.32	19.86	19.01	19.05	401290
2018-12-26	19.16	20.50	18.87	20.45	521420
2018-12-27	19.85	20.48	19.33	20.45	456677
2018-12-28	20.54	20.54	19.66	19.98	445271
2018-12-31	20.10	20.27	19.52	19.86	607763
2019-01-02	19.35	20.28	19.16	20.24	557473
2019-01-03	19.95	20.05	19.10	19.23	354537
2019-01-04	19.66	20.49	19.53	20.29	643020
2019-01-07	20.29	20.90	20.10	20.45	380917
2019-01-08	20.78	21.05	20.36	20.84	323696
2019-01-09	20.98	21.98	20.98	21.73	536079
2019-01-10	21.39	21.75	21.23	21.69	309318
2019-01-11	21.39	21.82	21.15	21.75	258657
2019-01-14	21.50	21.69	21.39	21.55	516186
2019-01-15	21.59	22.07	21.41	21.80	569771
2019-01-16	21.81	22.06	21.54	21.92	321559
2019-01-17	21.69	22.48	21.69	22.45	881064
2019-01-18	22.73	23.14	22.69	22.82	670008
2019-01-22	22.30	22.66	21.96	22.08	487874
2019-01-23	22.32	22.56	21.76	21.91	341480
2019-01-24	21.91	22.13	21.80	21.88	281566
2019-01-25	22.20	22.43	21.56	21.60	368481
2019-01-28	21.16	21.18	20.25	20.33	634831
2019-01-29	20.54	21.07	20.33	21.02	526874
2019-01-30	21.34	21.41	20.73	21.20	322811
2019-01-31	21.14	21.49	21.06	21.30	375387
2019-02-01	21.30	21.48	20.98	21.30	387005
2019-02-04	21.28	21.44	21.14	21.25	316350
2019-02-05	21.27	21.65	21.08	21.36	384938
2019-02-06	21.25	21.50	21.15	21.22	311964
2019-02-07	20.93	21.04	20.28	20.33	407154
2019-02-08	20.30	20.39	19.71	20.29	298847
2019-02-11	20.31	20.48	20.20	20.37	185700
2019-02-12	20.60	21.23	20.55	21.14	387747
2019-02-13	21.25	21.67	21.25	21.50	405764
2019-02-14	21.28	21.46	21.14	21.26	376355
2019-02-15	21.47	21.79	21.26	21.71	382790
2019-02-19	21.52	22.11	21.52	21.83	456169
2019-02-20	21.87	22.35	21.84	21.94	1022312
2019-02-21	22.49	25.22	22.47	24.86	1855501
2019-02-22	24.85	25.17	23.03	23.15	1318329
2019-02-25	23.53	23.66	22.45	22.57	1086463
2019-02-26	22.41	22.52	21.90	21.92	739525
2019-02-27	21.80	22.45	21.57	22.40	875676
2019-02-28	22.28	22.60	22.10	22.38	548981
2019-03-01	22.67	22.95	22.28	22.71	571521
2019-03-04	22.71	22.93	22.38	22.82	636404
2019-03-05	22.76	23.17	22.61	22.70	779391
2019-03-06	22.62	23.06	22.50	22.51	651468
2019-03-07	22.60	22.62	22.03	22.20	546975
2019-03-08	21.76	22.30	21.65	22.11	400798
2019-03-11	22.03	22.38	21.86	22.29	428416
2019-03-12	22.26	22.44	21.95	22.06	549399
2019-03-13	22.12	22.26	21.78	21.95	809599
2019-03-14	21.89	22.02	21.71	21.75	559118
2019-03-15	21.78	21.96	21.49	21.77	1163012
2019-03-18	21.72	22.36	21.68	22.33	459436
2019-03-19	22.53	22.63	21.94	22.02	320800
2019-03-20	21.90	22.28	21.53	21.88	519601
2019-03-21	21.77	22.31	21.74	21.97	365319
2019-03-22	21.71	21.79	19.92	20.01	1319391
2019-03-25	20.03	20.45	19.72	19.99	681681
2019-03-26	20.24	20.34	19.68	19.79	614505
2019-03-27	19.75	19.97	19.40	19.73	485694
2019-03-28	19.77	20.23	19.75	20.21	315085
2019-03-29	20.46	20.65	19.98	20.16	482322
2019-04-01	20.40	20.82	20.40	20.63	754578
2019-04-02	20.70	20.92	20.47	20.63	443219
2019-04-03	20.90	21.38	20.75	21.12	454445
2019-04-04	21.16	21.66	20.92	21.40	312646
2019-04-05	21.54	22.11	21.52	22.09	760827
2019-04-08	22.00	22.13	21.70	21.89	333596
2019-04-09	21.75	21.93	21.48	21.56	309687
2019-04-10	21.65	22.15	21.52	21.93	456281
2019-04-11	21.95	22.06	21.71	21.88	306632
2019-04-12	22.08	22.48	21.87	22.05	249589
2019-04-15	22.10	22.21	21.74	21.82	263145
2019-04-16	21.91	22.00	21.61	21.94	379384
2019-04-17	22.09	22.78	22.04	22.48	635778
2019-04-18	22.43	22.90	22.36	22.54	295389
2019-04-22	22.54	22.62	22.23	22.38	240888
2019-04-23	22.35	22.85	22.14	22.75	297920
2019-04-24	22.75	22.78	22.48	22.57	323023
2019-04-25	22.36	22.36	21.69	21.70	254828
2019-04-26	21.74	22.16	21.54	22.07	207847
2019-04-29	22.24	22.66	21.99	22.35	574775
2019-04-30	22.43	22.68	22.22	22.64	499995
2019-05-01	22.79	23.04	22.12	22.23	873046
2019-05-02	22.21	22.29	21.60	21.98	254860
2019-05-03	22.16	23.04	22.16	22.98	262749
2019-05-06	22.37	22.82	22.27	22.78	401474
2019-05-07	22.60	22.60	21.90	22.11	679002
2019-05-08	22.02	22.27	21.91	22.06	700656
2019-05-09	23.90	26.65	23.50	26.44	2261124
2019-05-10	26.48	27.17	25.56	26.90	953084
2019-05-13	26.00	26.05	25.24	25.33	724237
2019-05-14	25.41	26.17	25.15	26.05	440771
2019-05-15	25.75	26.40	25.65	26.11	404828
2019-05-16	26.28	26.46	25.80	25.94	366140
2019-05-17	25.58	25.82	24.84	24.85	357691
2019-05-20	24.60	25.05	24.36	24.70	407064
2019-05-21	24.97	25.38	24.82	25.33	576194
2019-05-22	25.11	25.36	24.92	25.21	387743
2019-05-23	24.68	25.01	24.34	24.69	849629
2019-05-24	24.91	24.99	24.56	24.89	331786
2019-05-28	24.99	25.09	24.68	24.76	390821
2019-05-29	24.43	25.30	24.43	24.91	433244
2019-05-30	24.98	26.15	24.98	25.71	820294
2019-05-31	25.22	25.37	24.46	25.00	876480
2019-06-03	25.01	26.11	25.00	25.97	706485
2019-06-04	26.38	27.32	26.15	27.31	854901
2019-06-05	27.41	27.71	26.74	26.80	662392
2019-06-06	26.72	27.12	26.18	26.77	384747
2019-06-07	26.86	27.17	26.43	27.00	338854
2019-06-10	27.11	27.92	27.10	27.43	426270
2019-06-11	27.86	27.86	26.46	26.72	631825
2019-06-12	26.67	27.10	26.43	26.53	305682
2019-06-13	26.73	27.05	26.48	27.05	448784
2019-06-14	26.96	27.19	26.37	26.58	212275
2019-06-17	26.54	26.70	26.34	26.37	205077
2019-06-18	26.69	27.63	26.69	27.08	451605
2019-06-19	27.11	27.25	26.69	27.19	268186
2019-06-20	27.67	27.73	26.93	27.24	380827
2019-06-21	27.00	27.02	26.46	26.66	467692
2019-06-24	26.63	27.10	26.62	26.71	354204
2019-06-25	26.82	26.90	26.42	26.53	449313
2019-06-26	26.66	27.16	26.45	27.15	377760
2019-06-27	26.97	27.43	26.94	27.40	588019
2019-06-28	27.39	27.86	27.38	27.44	1008739
2019-07-01	27.89	27.97	27.24	27.39	442175
2019-07-02	27.26	27.36	26.69	26.90	501622
2019-07-03	26.90	27.27	26.82	26.97	246004
2019-07-05	26.64	27.09	26.46	27.00	256982
2019-07-08	26.92	27.07	26.88	26.89	845699
2019-07-09	26.69	26.83	25.91	26.24	583209
2019-07-10	26.33	26.48	25.36	25.52	501485
2019-07-11	25.52	25.60	24.91	25.15	468354
2019-07-12	25.27	25.49	25.06	25.25	410085
2019-07-15	25.35	25.35	24.80	25.07	530382
2019-07-16	25.06	25.74	24.97	25.31	348736
2019-07-17	25.09	25.09	24.72	24.96	494174
2019-07-18	24.96	25.16	24.84	24.94	270135
2019-07-19	25.00	25.49	25.00	25.07	320222
2019-07-22	25.08	25.36	24.85	25.23	266400
2019-07-23	25.39	25.67	25.22	25.52	370787
2019-07-24	25.27	26.16	25.21	26.12	379108
2019-07-25	26.21	26.21	25.43	25.44	311825
2019-07-26	25.61	25.88	25.13	25.57	278082
2019-07-29	25.54	25.64	25.03	25.34	492078
2019-07-30	24.91	25.50	24.58	25.16	723817
2019-07-31	22.00	24.20	21.35	23.46	2323947
2019-08-01	22.30	23.03	20.23	20.99	2735268
2019-08-02	20.84	21.16	20.30	21.10	1383214
2019-08-05	20.61	20.67	19.59	20.27	1666778
2019-08-06	20.41	20.80	18.53	19.16	2914987
2019-08-07	18.91	19.07	18.54	18.89	2339030
2019-08-08	19.06	19.44	18.75	19.36	1629892
2019-08-09	19.28	19.28	18.36	18.39	1031243
2019-08-12	18.17	18.17	17.28	17.47	1725905
2019-08-13	17.19	18.30	17.19	17.98	1244740
2019-08-14	17.46	17.47	16.40	16.81	2166415
2019-08-15	17.16	18.15	16.98	18.05	2992092
2019-08-16	18.31	19.04	18.21	18.72	1338662
2019-08-19	19.00	19.45	18.66	19.07	1447245
2019-08-20	19.04	19.20	18.73	18.74	1025499
2019-08-21	19.20	19.35	18.86	18.92	871240
2019-08-22	18.95	19.22	18.57	18.76	733767
2019-08-23	18.53	18.81	17.64	17.81	929641
2019-08-26	18.12	18.13	17.09	17.16	825152
2019-08-27	17.30	17.30	16.54	16.56	899969
2019-08-28	16.46	17.13	16.33	16.93	869014
2019-08-29	17.22	17.45	16.75	17.28	1272694
2019-08-30	17.62	18.00	17.60	17.90	876947
2019-09-03	17.58	17.60	16.83	16.90	953976
2019-09-04	17.18	17.20	16.60	16.95	615620
2019-09-05	17.32	17.61	17.13	17.17	784921
2019-09-06	17.21	17.57	16.96	17.43	565317
2019-09-09	17.47	17.91	17.14	17.80	913418
2019-09-10	17.78	18.95	17.78	18.84	787232
2019-09-11	19.06	20.11	18.52	20.06	799771
2019-09-12	19.96	20.94	19.80	20.88	880080
2019-09-13	21.20	21.20	20.47	20.61	1138461
2019-09-16	20.59	21.20	20.45	21.05	1460551
2019-09-17	20.73	21.10	20.53	20.98	522954
2019-09-18	20.93	21.31	20.71	21.03	896960
2019-09-19	21.05	21.31	20.11	20.23	576842
2019-09-20	20.20	20.35	19.69	19.69	1357112
2019-09-23	19.46	19.95	19.27	19.76	780298
2019-09-24	19.77	20.06	19.22	19.29	738258
2019-09-25	19.30	20.01	19.19	19.86	499287
2019-09-26	19.80	19.80	19.08	19.25	1163833
2019-09-27	19.40	19.56	19.07	19.19	778598
2019-09-30	19.22	19.27	18.74	18.96	871809
2019-10-01	19.00	19.28	17.44	17.53	529480
2019-10-02	17.22	17.42	16.81	17.14	711475
2019-10-03	17.01	17.13	16.64	16.99	573692
2019-10-04	16.96	17.33	16.88	17.27	619978
2019-10-07	17.00	17.43	16.74	17.17	597675
2019-10-08	16.77	17.23	16.41	16.98	639950
2019-10-09	17.24	17.24	16.41	16.60	690707
2019-10-10	16.70	17.00	16.48	16.71	637314
2019-10-11	17.12	18.00	17.11	17.67	545606
2019-10-14	17.52	18.05	17.39	17.89	366629
2019-10-15	17.81	18.55	17.67	18.50	445293
2019-10-16	18.38	19.02	18.38	18.62	1055666
2019-10-17	18.83	19.01	18.73	18.96	460125
2019-10-18	18.83	19.21	18.73	19.06	586825
2019-10-21	19.33	19.58	19.20	19.23	531332
2019-10-22	19.25	19.72	18.97	19.49	607736
2019-10-23	19.54	19.77	19.34	19.63	893526
2019-10-24	19.68	19.98	19.56	19.86	417705
2019-10-25	19.92	20.54	19.83	20.36	588998
2019-10-28	20.50	20.93	20.48	20.58	1096138
2019-10-29	20.12	21.91	19.89	21.40	1761658
2019-10-30	21.27	21.28	20.28	20.59	1145463
2019-10-31	20.41	20.41	19.88	20.27	927546
2019-11-01	20.39	21.41	20.37	21.16	817623
2019-11-04	21.52	22.37	21.32	22.31	665704
2019-11-05	22.44	22.62	21.92	22.14	552717
2019-11-06	22.05	22.44	21.84	22.36	671165
2019-11-07	22.72	22.96	22.44	22.77	606087
2019-11-08	22.58	22.79	22.41	22.70	445049
2019-11-11	22.34	22.70	22.10	22.48	372214
2019-11-12	22.52	22.81	22.30	22.30	421760
2019-11-13	22.02	22.12	21.31	21.50	713336
2019-11-14	21.46	21.62	21.23	21.33	322175
2019-11-15	21.57	21.89	21.40	21.66	395984
2019-11-18	21.54	21.54	21.07	21.12	441505
2019-11-19	21.29	21.39	21.01	21.02	341574
2019-11-20	20.80	21.16	20.66	20.87	508044
2019-11-21	20.91	21.42	20.74	21.31	513715
2019-11-22	21.44	22.05	21.39	21.86	379546
2019-11-25	22.00	23.10	21.95	22.96	553970
2019-11-26	22.89	22.98	22.44	22.44	394660
2019-11-27	22.56	22.69	22.17	22.33	284333
2019-11-29	22.22	22.46	22.04	22.25	138484
2019-12-02	22.35	22.51	21.32	21.35	402710
2019-12-03	21.01	21.62	20.79	21.55	376914
2019-12-04	21.80	22.04	21.67	21.78	439492
2019-12-05	21.90	21.95	21.45	21.60	560203
2019-12-06	21.99	22.55	21.99	22.26	471157
2019-12-09	22.13	22.42	21.71	21.72	583129
2019-12-10	21.67	21.70	21.08	21.22	639560
2019-12-11	21.28	22.09	20.98	21.77	825241
2019-12-12	21.80	22.83	21.64	22.60	1047603
2019-12-13	22.49	22.86	22.14	22.30	397828
2019-12-16	22.58	22.89	22.26	22.27	563057
2019-12-17	22.27	22.48	22.06	22.39	441336
2019-12-18	22.49	22.95	22.41	22.70	538753
2019-12-19	22.75	23.00	22.66	22.93	593401
2019-12-20	23.03	23.31	22.83	23.00	2058203
2019-12-23	22.99	23.61	22.97	23.51	389691
2019-12-24	23.57	23.57	22.89	23.10	135595
2019-12-26	23.11	23.30	23.04	23.22	170372
2019-12-27	23.30	23.30	22.84	22.89	292089
2019-12-30	22.91	23.25	22.85	23.07	259939
2019-12-31	22.89	23.43	22.89	23.01	314525
2020-01-02	23.18	23.44	22.90	23.42	390222
2020-01-03	22.84	23.26	22.55	22.62	554104
2020-01-06	22.40	22.59	22.19	22.24	487527
2020-01-07	22.39	22.39	21.71	22.10	487760
2020-01-08	22.16	22.28	21.91	21.96	579153
2020-01-09	22.07	22.19	21.39	21.50	472604
2020-01-10	21.80	22.12	20.51	20.56	745267
2020-01-13	20.57	20.64	20.12	20.34	743105
2020-01-14	20.41	20.41	19.88	19.97	788676
2020-01-15	19.42	19.87	19.27	19.53	1016701
2020-01-16	19.75	20.39	19.65	20.20	1421866
2020-01-17	20.42	20.43	19.87	19.95	464375
2020-01-21	19.75	19.88	19.42	19.60	794027
2020-01-22	19.61	19.72	19.37	19.38	462154
2020-01-23	19.23	19.47	18.73	19.44	869887
2020-01-24	16.53	16.53	15.69	15.80	5288092
2020-01-27	15.56	15.56	14.21	14.36	2600561
2020-01-28	14.53	15.06	14.20	14.81	1195280
2020-01-29	14.88	15.39	14.85	14.94	1290759
2020-01-30	14.69	15.09	14.67	15.08	735621
2020-01-31	15.03	15.49	14.82	14.90	979771
2020-02-03	14.90	15.11	14.55	14.72	809815
2020-02-04	15.14	15.14	14.66	14.80	503193
2020-02-05	15.08	15.64	14.92	15.40	995961
2020-02-06	15.46	15.53	14.94	15.26	838781
2020-02-07	15.09	15.14	13.20	13.67	2379116
2020-02-10	13.69	13.93	13.15	13.53	965456
2020-02-11	13.65	14.38	13.65	14.37	1207205
2020-02-12	14.58	15.80	14.52	15.76	1192300
2020-02-13	15.74	15.92	15.37	15.81	831377
2020-02-14	15.75	15.93	15.43	15.54	1381130
2020-02-18	15.47	15.53	15.00	15.45	647506
2020-02-19	15.52	15.82	15.25	15.60	672392
2020-02-20	15.44	15.77	15.06	15.48	798683
2020-02-21	14.47	15.49	13.90	15.10	1385447
2020-02-24	14.50	14.71	14.06	14.09	908156
2020-02-25	14.06	14.06	12.45	12.55	2830525
2020-02-26	12.72	12.77	11.74	11.84	1965909
2020-02-27	11.36	11.36	9.46	10.66	2638013
2020-02-28	10.10	12.00	10.10	11.99	2392325
2020-03-02	12.28	12.28	11.32	12.18	1494957
2020-03-03	12.21	12.52	11.18	11.40	1464429
2020-03-04	11.73	11.79	11.33	11.68	1455544
2020-03-05	11.31	11.33	10.39	10.66	1044389
2020-03-06	10.27	10.97	10.00	10.29	1334001
2020-03-09	9.26	9.65	8.20	8.30	1080323
2020-03-10	8.74	8.94	7.56	8.05	1416922
2020-03-11	7.75	7.88	7.24	7.70	1435068
2020-03-12	6.88	7.33	6.28	6.63	1179391
2020-03-13	7.33	7.53	6.56	7.31	1477269
2020-03-16	6.36	7.12	6.25	6.37	1299082
2020-03-17	6.48	6.66	5.63	6.11	2050615
2020-03-18	5.71	6.15	4.19	4.57	1974737
2020-03-19	4.60	6.06	4.50	5.90	1084064
2020-03-20	6.02	6.64	5.45	6.26	1743073
2020-03-23	6.30	6.74	5.89	6.50	1124959
2020-03-24	7.00	7.59	6.85	7.37	1193216
2020-03-25	7.74	8.00	6.91	7.07	1233520
2020-03-26	7.14	8.09	6.71	7.57	953130
2020-03-27	7.11	7.11	6.15	6.33	1040253
2020-03-30	6.51	6.96	6.14	6.85	799787
2020-03-31	6.90	7.17	6.59	6.97	1050448
2020-04-01	6.68	6.75	6.00	6.21	1202776
2020-04-02	6.07	6.83	6.06	6.37	786319
2020-04-03	6.25	6.38	5.81	6.13	890208
2020-04-06	5.93	6.90	5.89	6.60	1061687
2020-04-07	7.26	7.99	7.16	7.70	1328556
2020-04-08	8.03	9.05	7.70	8.90	1389962
2020-04-09	9.06	9.50	8.03	8.31	1135666
2020-04-13	8.31	8.38	7.80	8.17	782635
2020-04-14	8.37	8.73	7.83	8.02	896258
2020-04-15	7.56	7.99	7.44	7.52	905143
2020-04-16	7.51	7.61	7.14	7.43	984110
2020-04-17	7.83	8.14	7.81	7.94	863284
2020-04-20	7.65	8.02	7.56	7.87	690672
2020-04-21	7.57	7.79	7.35	7.53	850812
2020-04-22	7.72	7.83	7.22	7.55	519662
2020-04-23	7.59	8.26	7.50	8.10	565088
2020-04-24	8.17	8.31	8.00	8.20	435509
2020-04-27	8.31	8.85	8.20	8.72	514084
2020-04-28	9.10	9.40	8.78	9.10	879396
2020-04-29	9.59	10.27	9.38	10.09	673122
2020-04-30	9.80	10.26	9.41	9.98	855239
2020-05-01	9.61	9.69	8.45	8.59	675798
2020-05-04	8.50	8.72	8.20	8.72	596426
2020-05-05	9.02	9.14	8.22	8.36	693971
2020-05-06	8.35	8.44	7.70	7.71	509311
2020-05-07	7.87	8.16	7.87	8.10	863978
2020-05-08	8.91	10.12	8.91	9.95	1344726
2020-05-11	9.72	9.77	8.95	9.02	798029
2020-05-12	9.07	9.16	8.20	8.21	656685
2020-05-13	8.22	8.25	7.61	7.73	945573
2020-05-14	7.52	8.44	7.52	8.38	1082716
2020-05-15	8.35	8.70	8.16	8.39	624609
2020-05-18	8.60	9.34	8.60	9.30	711820
2020-05-19	9.27	9.77	8.88	9.27	631014
2020-05-20	9.54	10.08	9.36	9.95	912356
2020-05-21	9.96	10.05	9.55	9.61	424953
2020-05-22	9.67	9.67	9.10	9.38	309458
2020-05-26	9.81	10.84	9.56	10.57	827401
2020-05-27	11.05	11.54	11.05	11.46	1033621
2020-05-28	11.67	11.77	11.12	11.29	909860
2020-05-29	11.00	11.29	10.91	11.16	995665
2020-06-01	11.21	11.81	11.10	11.43	945170
2020-06-02	11.54	12.26	11.31	12.01	891245
2020-06-03	12.41	12.80	12.28	12.39	1107195
2020-06-04	12.22	13.04	12.10	12.64	1254401
2020-06-05	13.59	13.90	13.09	13.28	864369
2020-06-08	13.94	14.58	13.75	14.15	1492562
2020-06-09	13.84	14.00	13.44	13.67	589244
2020-06-10	13.51	13.63	12.73	13.15	667857
2020-06-11	12.13	12.65	11.28	11.44	875007
2020-06-12	12.48	12.54	11.64	12.23	746721
2020-06-15	11.47	12.97	11.40	12.64	634911
2020-06-16	13.90	13.90	13.04	13.54	833841
2020-06-17	13.55	13.55	12.81	12.85	517824
2020-06-18	12.62	13.21	12.53	12.81	452205
2020-06-19	13.11	13.15	12.46	12.54	968014
2020-06-22	12.41	12.50	12.14	12.45	438723
2020-06-23	12.70	13.24	12.48	13.06	608130
2020-06-24	12.69	12.95	12.13	12.58	685175
2020-06-25	12.43	13.18	12.32	13.09	541051
2020-06-26	12.92	13.03	12.32	12.70	2079958
2020-06-29	13.04	13.45	12.76	13.15	423826
2020-06-30	13.37	13.60	13.02	13.51	535574
2020-07-01	13.54	13.69	12.82	12.85	485161
2020-07-02	13.31	13.59	12.84	12.89	344415
2020-07-06	13.26	13.33	12.84	13.04	279153
2020-07-07	12.81	12.85	12.41	12.43	356939
2020-07-08	12.42	12.59	12.05	12.42	390272
2020-07-09	12.38	12.39	11.83	12.16	603922
2020-07-10	12.22	12.95	12.00	12.92	519264
2020-07-13	13.15	13.55	12.68	13.26	604407
2020-07-14	13.17	13.72	13.00	13.71	704508
2020-07-15	14.22	14.49	13.93	14.32	536668
2020-07-16	14.25	14.41	14.02	14.26	458158
2020-07-17	14.27	14.42	14.09	14.30	460980
2020-07-20	14.24	14.42	13.93	14.29	613686
2020-07-21	14.48	14.87	14.37	14.81	552727
2020-07-22	14.60	14.95	14.49	14.93	382305
2020-07-23	14.90	15.45	14.88	15.42	778628
2020-07-24	15.31	15.55	15.14	15.32	381736
2020-07-27	15.29	15.51	15.03	15.40	549466
2020-07-28	15.20	15.43	15.11	15.19	427431
2020-07-29	15.20	15.74	15.18	15.72	445685
2020-07-30	15.39	15.88	15.12	15.83	420173
2020-07-31	15.62	15.97	15.49	15.96	639820
2020-08-03	16.18	16.91	15.68	16.86	878384
2020-08-04	16.70	16.91	16.47	16.60	617188
2020-08-05	17.50	17.50	15.60	16.31	1387896
2020-08-06	15.51	15.82	14.35	15.15	999344
2020-08-07	15.02	15.67	14.87	15.66	700691
2020-08-10	15.73	17.02	15.73	16.95	1140402
2020-08-11	17.22	17.47	16.25	16.34	672893
2020-08-12	16.62	16.64	15.81	16.06	382593
2020-08-13	15.98	16.13	15.50	15.63	355019
2020-08-14	15.43	15.71	15.20	15.34	426388
2020-08-17	15.31	15.46	14.85	14.87	402087
2020-08-18	14.75	15.22	14.60	14.65	397278
2020-08-19	14.66	15.06	14.56	14.76	400067
2020-08-20	14.49	14.67	14.37	14.54	242574
2020-08-21	14.36	14.61	14.24	14.44	493225
2020-08-24	14.64	15.00	14.44	14.71	509690
2020-08-25	14.88	14.88	14.16	14.31	243226
2020-08-26	14.25	14.41	14.04	14.20	764334
2020-08-27	14.33	14.72	14.27	14.41	846821
2020-08-28	14.56	14.63	14.24	14.54	413432
2020-08-31	14.47	14.47	14.15	14.15	511905
2020-09-01	14.00	14.53	13.77	14.50	423050
2020-09-02	14.46	14.61	14.10	14.55	435550
2020-09-03	14.61	14.90	13.99	14.19	556334
2020-09-04	14.56	14.71	13.96	14.35	378960
2020-09-08	14.06	14.11	13.30	13.53	602404
2020-09-09	13.67	13.81	13.32	13.68	443992
2020-09-10	13.76	13.85	13.37	13.48	536926
2020-09-11	13.63	13.72	13.19	13.20	272871
2020-09-14	13.29	13.66	13.04	13.61	263355
2020-09-15	13.81	14.07	13.59	13.74	270437
2020-09-16	13.91	14.72	13.62	14.56	2842170
2020-09-17	14.50	15.48	14.16	15.37	620213
2020-09-18	15.54	16.11	15.24	15.34	1407599
2020-09-21	14.91	15.00	13.86	14.00	674540
2020-09-22	13.92	14.02	13.43	13.45	915345
2020-09-23	13.45	13.70	12.87	12.89	692265
2020-09-24	12.92	13.35	12.56	13.07	421197
2020-09-25	13.03	13.26	12.98	13.09	301789
2020-09-28	13.46	14.21	13.46	13.97	697301
2020-09-29	13.96	14.21	13.65	13.78	542637
2020-09-30	13.85	14.48	13.76	13.91	479877
2020-10-01	14.00	14.17	13.78	14.03	352527
2020-10-02	13.60	14.54	13.51	14.43	267872
2020-10-05	14.53	14.93	14.53	14.85	252576
2020-10-06	15.10	15.50	14.67	14.68	387315
2020-10-07	14.90	15.24	14.62	14.89	321991
2020-10-08	15.17	15.32	14.92	15.25	202143
2020-10-09	15.48	15.56	15.00	15.11	172052
2020-10-12	15.08	15.49	14.93	15.41	198285
2020-10-13	15.12	15.15	14.71	14.98	206318
2020-10-14	15.10	15.26	14.61	14.63	269249
2020-10-15	14.47	15.38	14.37	15.30	203983
2020-10-16	15.25	15.55	15.03	15.17	188036
2020-10-19	15.28	15.52	14.86	14.89	169784
2020-10-20	15.09	15.41	15.04	15.23	201966
2020-10-21	15.24	15.56	15.06	15.28	172225
2020-10-22	15.34	15.85	15.31	15.77	249750
2020-10-23	15.95	16.04	15.68	15.76	199659
2020-10-26	15.42	15.45	14.65	14.82	199889
2020-10-27	14.75	14.90	14.49	14.61	187819
2020-10-28	14.02	14.33	13.49	13.54	256900
2020-10-29	13.37	13.58	13.01	13.39	551012
2020-10-30	13.35	13.47	12.69	12.90	455215
2020-11-02	13.28	13.61	12.94	13.41	547282
2020-11-03	14.05	14.37	13.51	13.53	809190
2020-11-04	13.10	13.20	12.12	12.76	596235
2020-11-05	12.95	13.12	12.67	13.11	395314
2020-11-06	13.23	13.30	12.65	12.76	456361
2020-11-09	14.00	15.58	13.83	14.92	569311
2020-11-10	15.35	15.88	14.91	15.56	720799
2020-11-11	15.62	15.62	14.70	15.11	366911
2020-11-12	14.79	15.18	14.63	14.97	292820
2020-11-13	15.19	15.45	14.90	15.31	308637
2020-11-16	15.96	16.60	15.64	16.23	431950
2020-11-17	15.96	16.05	15.47	15.97	456364
2020-11-18	16.19	17.44	15.99	16.73	599773
2020-11-19	16.59	17.16	16.18	17.11	276342
2020-11-20	16.98	17.10	16.72	17.01	342872
2020-11-23	16.98	17.90	16.98	17.84	434671
2020-11-24	18.16	18.94	17.93	18.50	412218
2020-11-25	18.33	18.44	17.82	18.02	255332
2020-11-27	18.01	18.24	17.87	18.01	149887
2020-11-30	17.71	17.85	16.85	16.95	350042
2020-12-01	17.37	17.66	17.03	17.58	232572
2020-12-02	17.60	17.98	17.30	17.90	231299
2020-12-03	17.98	18.54	17.69	18.03	285674
2020-12-04	18.25	19.15	18.08	19.13	315246
2020-12-07	19.07	19.42	18.61	19.15	202995
2020-12-08	18.84	19.34	18.61	19.16	384327
2020-12-09	19.37	19.60	18.30	18.41	392592
2020-12-10	18.10	18.37	17.55	18.20	318877
2020-12-11	17.89	18.16	17.48	17.52	207918
2020-12-14	17.97	18.11	17.63	17.64	297442
2020-12-15	17.79	17.80	17.34	17.56	533225
2020-12-16	17.55	17.74	16.78	17.08	512726
2020-12-17	17.27	17.53	16.92	17.43	309122
2020-12-18	17.46	17.73	16.95	17.06	1550936
2020-12-21	16.46	16.91	16.20	16.64	515877
2020-12-22	16.56	17.00	16.19	16.79	538639
2020-12-23	16.86	17.43	16.71	17.21	589225
2020-12-24	17.23	17.72	16.92	17.44	331959
2020-12-28	17.65	17.79	17.08	17.09	368089
2020-12-29	17.03	17.16	16.46	16.83	324616
2020-12-30	16.81	17.67	16.81	17.59	266563
2020-12-31	17.58	18.17	17.41	17.98	298060
2021-01-04	18.14	18.24	16.66	17.07	486839
2021-01-05	17.26	18.40	17.16	18.22	323217
2021-01-06	18.88	19.98	18.59	19.52	634002
2021-01-07	19.54	19.54	18.99	19.35	331168
2021-01-08	19.43	19.65	18.61	18.93	340311
2021-01-11	18.41	19.25	18.31	18.89	292143
2021-01-12	18.76	19.55	18.48	19.34	360991
2021-01-13	19.24	19.31	18.33	18.52	225860
2021-01-14	18.72	19.13	18.56	18.93	315891
2021-01-15	18.51	18.85	17.85	18.61	399081
2021-01-19	19.05	19.10	18.54	18.72	300352
2021-01-20	18.72	18.98	18.28	18.34	227554
2021-01-21	18.25	18.25	17.26	17.61	379239
2021-01-22	17.26	18.20	17.21	18.18	270962
2021-01-25	17.89	18.33	17.55	17.98	303925
2021-01-26	18.03	18.55	17.67	17.69	342002
2021-01-27	17.05	18.07	16.62	17.91	592222
2021-01-28	18.31	18.45	17.51	17.55	417647
2021-01-29	17.54	17.67	16.57	16.63	299744
2021-02-01	16.83	17.45	16.52	17.36	288521
2021-02-02	17.78	17.86	17.17	17.63	258204
2021-02-03	17.62	17.88	17.25	17.54	207132
2021-02-04	17.47	17.93	17.44	17.68	234174
2021-02-05	18.06	18.26	17.51	17.81	355177
2021-02-08	18.05	18.96	18.01	18.92	294862
2021-02-09	18.93	19.26	18.43	19.13	284497
2021-02-10	19.28	19.37	18.78	19.15	229163
2021-02-11	19.28	19.90	19.01	19.15	360614
2021-02-12	18.97	19.11	18.55	18.79	154750
2021-02-16	18.98	19.36	18.80	19.22	174968
2021-02-17	18.99	19.60	18.74	19.38	279816
2021-02-18	19.27	19.51	18.86	19.15	326656
2021-02-19	19.30	20.08	19.29	19.75	436078
2021-02-22	19.59	20.81	19.59	20.55	589527
2021-02-23	20.15	22.01	19.96	21.77	724138
2021-02-24	21.85	22.18	21.32	21.59	589314
2021-02-25	20.00	20.70	17.38	18.28	1081953
2021-02-26	17.89	17.89	16.24	16.36	913819
2021-03-01	16.69	18.63	16.67	18.58	776542
2021-03-02	18.56	18.62	17.01	17.02	420770
2021-03-03	17.08	17.44	16.42	16.55	434281
2021-03-04	16.51	16.84	15.75	16.29	575702
2021-03-05	16.75	16.96	15.84	16.95	644007
2021-03-08	17.25	17.37	16.64	17.27	759534
2021-03-09	17.60	17.68	16.67	17.25	487828
2021-03-10	17.46	18.17	17.43	18.10	395111
2021-03-11	18.39	18.46	17.80	17.93	350960
2021-03-12	17.85	18.11	17.48	17.79	377342
2021-03-15	17.66	17.87	17.32	17.44	325886
2021-03-16	17.26	18.39	17.01	18.10	625354
2021-03-17	18.00	18.37	17.66	18.25	339682
2021-03-18	18.15	18.94	17.76	17.91	412262
2021-03-19	17.87	18.52	17.66	18.50	1304940
2021-03-22	18.44	18.64	17.57	18.21	339718
2021-03-23	17.77	17.82	16.26	16.61	559299
2021-03-24	16.95	17.38	16.28	16.30	514581
2021-03-25	16.04	16.72	15.76	16.65	564412
2021-03-26	16.91	17.12	16.47	17.03	356250
2021-03-29	16.73	16.95	16.47	16.55	549290
2021-03-30	16.45	16.91	16.29	16.78	316317
2021-03-31	16.96	17.40	16.63	17.15	495793
2021-04-01	17.39	17.89	17.26	17.84	283399
2021-04-05	18.16	18.25	17.66	17.74	289749
2021-04-06	17.73	18.13	17.62	17.71	284087
2021-04-07	17.77	17.84	17.13	17.38	271061
2021-04-08	17.53	17.61	17.16	17.52	214279
2021-04-09	17.43	17.83	17.32	17.76	170445
2021-04-12	17.83	18.13	17.52	18.00	318036
2021-04-13	18.00	18.05	17.47	17.53	269709
2021-04-14	17.62	18.49	17.62	18.15	399644
2021-04-15	18.40	18.41	17.95	18.39	210036
2021-04-16	18.67	18.85	18.50	18.57	189560
2021-04-19	18.42	18.59	18.19	18.38	257045
2021-04-20	18.25	18.43	16.82	17.09	710426
2021-04-21	17.09	17.96	17.09	17.93	292627
2021-04-22	18.03	18.11	17.53	17.54	248726
2021-04-23	17.74	18.24	17.60	17.98	433978
2021-04-26	18.01	19.00	18.01	18.68	233350
2021-04-27	18.62	18.73	18.17	18.47	224468
2021-04-28	18.41	18.65	18.21	18.64	232645
2021-04-29	18.94	18.94	18.25	18.35	233989
2021-04-30	17.97	18.51	17.79	17.93	284025
2021-05-03	18.26	18.95	18.03	18.83	623288
2021-05-04	19.89	20.91	18.42	19.16	1104689
2021-05-05	19.78	20.99	19.43	20.84	458766
2021-05-06	20.97	21.68	20.62	21.67	632048
2021-05-07	22.00	22.60	21.46	22.55	463663
2021-05-10	22.55	22.70	21.46	21.53	729472
2021-05-11	20.86	21.86	20.70	21.72	277174
2021-05-12	21.53	21.86	21.04	21.14	322623
2021-05-13	21.13	22.64	21.02	22.50	560228
2021-05-14	22.64	22.88	22.17	22.78	286644
2021-05-17	22.57	22.95	22.24	22.87	210016
2021-05-18	22.81	23.21	22.52	22.87	747014
2021-05-19	22.33	22.74	21.92	22.54	339937
2021-05-20	22.40	22.57	21.77	22.27	217817
2021-05-21	22.69	22.90	22.37	22.50	288145
2021-05-24	22.53	22.65	22.29	22.47	176663
2021-05-25	22.47	22.74	21.85	21.92	423694
2021-05-26	22.04	22.23	21.65	21.86	333760
2021-05-27	22.21	22.49	22.07	22.29	312039
2021-05-28	22.46	22.53	22.25	22.42	169936
2021-06-01	22.75	23.21	22.63	23.18	323360
2021-06-02	23.33	23.33	22.65	22.86	624538
2021-06-03	22.52	22.80	22.18	22.76	209543
2021-06-04	22.90	23.19	22.74	23.08	275495
2021-06-07	22.97	23.07	22.43	22.75	328964
2021-06-08	22.74	23.73	22.48	23.53	299097
2021-06-09	23.54	23.59	23.10	23.29	248995
2021-06-10	23.70	23.70	23.00	23.11	196716
2021-06-11	23.25	23.44	22.83	23.06	189276
2021-06-14	23.07	23.22	22.45	22.55	266633
2021-06-15	22.58	22.63	22.02	22.23	265168
2021-06-16	22.11	22.40	21.82	22.34	203870
2021-06-17	22.26	22.52	20.97	21.27	279669
2021-06-18	20.87	20.99	20.49	20.64	580443
2021-06-21	21.02	21.33	20.80	21.19	280944
2021-06-22	21.07	21.58	21.00	21.51	264633
2021-06-23	21.72	21.72	21.01	21.08	321862
2021-06-24	21.16	21.95	21.05	21.90	396522
2021-06-25	22.07	22.07	20.98	20.98	2242004
2021-06-28	20.90	20.99	20.10	20.25	334632
2021-06-29	20.30	20.55	19.93	20.24	265452
2021-06-30	20.05	20.76	19.98	20.42	454926
2021-07-01	20.69	21.03	20.59	20.97	329770
2021-07-02	21.02	21.24	20.60	21.22	353455
2021-07-06	21.13	21.28	19.23	19.65	405080
2021-07-07	19.50	19.72	19.19	19.37	321260
2021-07-08	18.94	19.64	18.69	19.29	379147
2021-07-09	19.71	20.09	19.53	19.85	224113
2021-07-12	19.48	20.08	19.30	19.94	307273
2021-07-13	19.75	19.88	19.16	19.40	345392
2021-07-14	19.67	19.87	19.43	19.48	335874
2021-07-15	19.27	19.71	19.12	19.59	326886
2021-07-16	19.83	19.87	18.99	19.01	262025
2021-07-19	18.44	19.05	18.30	18.36	320875
2021-07-20	18.46	19.42	18.41	19.01	705656
2021-07-21	19.28	19.77	19.08	19.26	242989
2021-07-22	19.26	19.57	18.46	18.68	266431
2021-07-23	18.71	18.93	18.23	18.71	303455
2021-07-26	18.92	19.26	18.86	19.24	151217
2021-07-27	19.05	19.40	18.76	19.40	291913
2021-07-28	19.59	20.02	19.11	19.80	335899
2021-07-29	20.20	20.48	19.99	20.10	187024
2021-07-30	19.80	20.35	19.73	20.12	243397
2021-08-02	20.30	20.75	19.97	20.04	257055
2021-08-03	19.84	20.67	19.40	20.20	516153
2021-08-04	20.19	20.56	18.86	18.92	389920
2021-08-05	18.93	19.14	18.43	18.48	207404
2021-08-06	18.74	18.93	18.34	18.75	257162
2021-08-09	18.56	18.96	18.25	18.92	302988
2021-08-10	18.74	19.38	18.74	19.20	251471
2021-08-11	19.34	19.81	19.29	19.69	191132
2021-08-12	19.60	19.90	19.14	19.40	214836
2021-08-13	19.28	19.28	18.85	18.93	131808
2021-08-16	18.55	19.08	18.24	18.70	249219
2021-08-17	18.37	18.50	17.96	18.32	207957
2021-08-18	18.32	18.50	17.97	18.00	255554
2021-08-19	17.68	17.87	17.41	17.72	224786
2021-08-20	17.71	18.28	17.71	18.24	262194
2021-08-23	18.44	18.78	18.40	18.64	202180
2021-08-24	18.69	19.17	18.54	19.15	281755
2021-08-25	19.17	19.59	19.03	19.06	237455
2021-08-26	18.89	19.01	18.21	18.23	211892
2021-08-27	18.19	18.95	18.19	18.70	390917
2021-08-30	18.90	18.92	18.17	18.36	241986
2021-08-31	18.26	18.44	17.95	18.24	222803
2021-09-01	18.29	18.40	17.60	18.09	304686
2021-09-02	18.07	18.43	17.92	18.41	195268
2021-09-03	18.36	18.48	18.08	18.25	241937
2021-09-07	18.13	18.44	18.02	18.29	226353
2021-09-08	18.15	18.31	17.76	17.88	231612
2021-09-09	17.80	17.96	17.61	17.69	268775
2021-09-10	17.89	17.94	17.18	17.22	157873
2021-09-13	17.36	17.60	16.98	17.39	296923
2021-09-14	17.56	17.56	16.53	16.63	258710
2021-09-15	16.73	17.07	16.61	16.99	250247
2021-09-16	16.96	17.02	16.34	16.43	453373
2021-09-17	16.40	16.53	16.02	16.40	1023288
2021-09-20	15.89	16.18	15.49	15.82	363227
2021-09-21	16.08	16.22	15.48	15.62	221223
2021-09-22	15.79	16.44	15.79	16.25	304802
2021-09-23	16.34	16.79	16.25	16.51	273503
2021-09-24	16.28	16.67	16.18	16.53	235620
2021-09-27	16.66	17.65	16.65	17.36	246941
2021-09-28	17.35	17.35	17.03	17.11	163688
2021-09-29	17.25	17.27	16.92	17.21	173039
2021-09-30	17.27	17.47	16.92	16.95	173075
2021-10-01	17.02	17.68	16.82	17.53	344937
2021-10-04	17.49	17.90	17.49	17.55	255111
2021-10-05	17.67	17.74	17.35	17.62	209349
2021-10-06	17.27	17.45	16.62	16.83	207800
2021-10-07	17.02	17.29	16.96	17.04	205031
2021-10-08	17.04	17.17	16.95	16.97	89069
2021-10-11	17.07	17.39	16.68	16.73	201313
2021-10-12	16.71	17.00	16.63	16.84	152365
2021-10-13	16.75	17.14	16.71	17.09	145690
2021-10-14	17.37	17.42	16.83	16.86	194410
2021-10-15	17.31	17.52	17.02	17.02	238647
2021-10-18	16.78	17.03	16.70	16.98	130914
2021-10-19	17.00	17.05	16.73	16.97	170354
2021-10-20	17.07	17.42	16.89	17.35	149831
2021-10-21	17.13	17.33	16.96	17.22	165966
2021-10-22	17.38	17.49	17.17	17.25	154022
2021-10-25	17.23	17.65	17.15	17.59	246457
2021-10-26	17.56	17.68	17.10	17.11	204578
2021-10-27	16.95	17.14	16.63	16.74	196448
2021-10-28	16.70	17.22	16.70	17.17	165657
2021-10-29	17.31	17.47	16.85	17.10	203376
2021-11-01	17.15	18.28	17.10	18.15	315195
2021-11-02	17.12	17.25	13.71	14.49	956504
2021-11-03	14.46	14.59	13.29	13.95	789300
2021-11-04	14.15	14.33	13.57	14.31	610559
2021-11-05	14.64	15.74	14.64	15.43	432537
2021-11-08	15.15	15.63	14.91	14.99	528244
2021-11-09	14.79	15.16	14.62	14.91	303604
2021-11-10	14.76	15.22	14.62	15.09	287551
2021-11-11	15.06	15.48	15.06	15.28	175536
2021-11-12	15.11	15.29	14.95	15.07	214871
2021-11-15	15.17	15.30	14.81	14.98	548506
2021-11-16	14.96	15.00	14.73	14.94	263137
2021-11-17	14.91	14.91	14.56	14.70	450600
2021-11-18	14.70	14.83	14.36	14.58	373605
2021-11-19	14.41	14.55	14.25	14.39	460173
2021-11-22	14.37	14.95	14.20	14.38	373412
2021-11-23	14.37	15.08	14.35	14.99	416139
2021-11-24	14.94	15.18	14.79	15.11	263248
2021-11-26	14.45	14.95	14.28	14.72	307335
2021-11-29	15.01	15.01	14.07	14.50	917507
2021-11-30	14.30	14.72	14.30	14.58	751866
2021-12-01	15.11	15.32	14.57	14.57	526135
2021-12-02	14.78	15.55	14.70	15.39	386966
2021-12-03	15.63	15.70	15.30	15.48	337091
2021-12-06	15.69	16.37	15.53	16.30	419658
2021-12-07	16.58	16.66	16.06	16.15	242627
2021-12-08	16.17	16.47	16.10	16.31	191898
2021-12-09	16.06	16.41	16.06	16.20	210570
2021-12-10	16.30	16.45	16.00	16.12	318951
2021-12-13	15.98	16.22	15.81	15.84	372617
2021-12-14	15.77	16.13	15.68	15.76	326945
2021-12-15	15.67	15.93	15.33	15.89	534614
2021-12-16	16.01	16.31	15.65	15.88	815282
2021-12-17	15.73	16.55	15.63	16.39	1176231
2021-12-20	16.02	16.30	15.63	16.00	1081088
2021-12-21	16.15	16.75	16.12	16.68	471725
2021-12-22	16.59	16.84	16.38	16.73	836692
2021-12-23	16.89	17.32	16.81	17.12	920146
2021-12-27	17.21	17.58	16.94	17.48	327957
2021-12-28	17.35	17.49	17.24	17.42	275879
2021-12-29	17.49	17.69	17.31	17.38	261475
2021-12-30	17.38	17.61	16.82	16.86	244234
2021-12-31	16.74	16.89	16.62	16.71	288838
2022-01-03	16.69	17.31	16.69	16.88	426734
2022-01-04	17.01	17.30	16.99	17.03	573961
2022-01-05	17.14	17.42	16.57	16.62	368842
2022-01-06	16.71	16.96	16.52	16.82	440046
2022-01-07	16.89	16.94	16.27	16.35	369291
2022-01-10	16.20	16.42	15.94	16.34	292911
2022-01-11	16.35	16.53	16.04	16.53	229941
2022-01-12	16.74	16.80	16.14	16.71	591942
2022-01-13	16.84	17.37	16.74	17.23	291588
2022-01-14	17.06	17.41	16.94	17.39	269066
2022-01-18	17.39	17.39	17.04	17.06	280356
2022-01-19	17.11	17.30	16.77	16.78	178895
2022-01-20	16.70	16.88	16.03	16.12	200570
2022-01-21	15.94	16.54	15.81	15.93	355007
2022-01-24	15.58	16.39	15.39	16.31	318407
2022-01-25	16.07	16.27	15.63	16.07	313337
2022-01-26	16.09	16.43	15.42	15.53	259982
2022-01-27	15.49	16.12	15.06	15.20	332120
2022-01-28	15.21	15.47	14.66	15.46	269136
2022-01-31	15.25	15.77	15.25	15.70	318292
2022-02-01	15.73	16.04	15.52	15.95	301278
2022-02-02	15.87	15.87	15.34	15.81	404312
2022-02-03	15.72	15.83	15.38	15.42	194157
2022-02-04	15.23	15.44	15.06	15.25	223670
2022-02-07	15.13	15.31	15.05	15.13	463885
2022-02-08	15.13	15.84	15.13	15.83	388286
2022-02-09	15.99	16.34	15.82	15.98	312413
2022-02-10	15.65	16.17	15.58	15.76	243625
2022-02-11	15.69	15.86	15.41	15.59	280847
2022-02-14	15.65	15.84	15.50	15.72	326535
2022-02-15	15.83	16.27	15.78	16.24	361852
2022-02-16	16.34	16.83	16.25	16.74	247594
2022-02-17	16.58	16.58	16.16	16.41	287233
2022-02-18	16.20	16.40	15.92	16.16	354215
2022-02-22	15.98	16.29	15.73	15.81	211551
2022-02-23	15.90	16.02	15.52	15.55	262180
2022-02-24	14.52	14.78	10.74	11.02	2442028
2022-02-25	11.06	12.06	10.42	11.63	1929421
2022-02-28	11.40	12.05	11.23	11.91	1143564
2022-03-01	12.52	12.67	11.97	12.01	1205342
2022-03-02	12.01	12.79	11.90	12.77	1092517
2022-03-03	12.86	13.05	12.69	12.96	586987
2022-03-04	12.75	12.95	12.41	12.65	617037
2022-03-07	12.69	12.87	12.53	12.68	524460
2022-03-08	12.65	13.25	12.62	13.00	857692
2022-03-09	13.39	13.70	13.07	13.31	1021811
2022-03-10	13.09	13.59	13.07	13.46	437690
2022-03-11	13.49	13.94	13.47	13.54	323813
2022-03-14	13.59	13.86	13.36	13.70	383030
2022-03-15	13.72	13.90	13.17	13.40	414048
2022-03-16	13.61	13.95	13.28	13.51	559477
2022-03-17	13.37	13.77	13.37	13.61	542405
2022-03-18	13.50	13.56	13.22	13.41	1209088
2022-03-21	13.33	13.47	12.87	13.00	433725
2022-03-22	13.03	13.18	12.64	12.72	338997
2022-03-23	12.56	12.71	12.29	12.34	370394
2022-03-24	12.41	12.42	12.06	12.21	268711
2022-03-25	12.34	12.56	12.17	12.27	342867
2022-03-28	12.13	12.13	11.75	11.94	652797
2022-03-29	12.13	12.32	11.85	12.22	568378
2022-03-30	12.54	12.96	12.03	12.14	325804
2022-03-31	12.07	12.26	12.02	12.24	324139
2022-04-01	12.42	12.49	12.13	12.40	438029
2022-04-04	12.36	12.40	11.97	12.33	387414
2022-04-05	12.26	12.40	11.69	11.93	430991
2022-04-06	11.81	11.81	11.30	11.35	757131
2022-04-07	11.26	11.39	10.90	11.39	606104
2022-04-08	11.47	11.60	11.21	11.22	257821
2022-04-11	11.09	11.30	10.96	11.19	308710
2022-04-12	11.26	11.50	11.18	11.32	238979
2022-04-13	11.30	11.53	11.18	11.45	202633
2022-04-14	11.50	11.59	11.24	11.33	257732
2022-04-18	11.35	11.38	11.12	11.16	274293
2022-04-19	11.26	11.57	11.26	11.52	246671
2022-04-20	11.61	11.82	11.54	11.60	222049
2022-04-21	11.74	11.89	11.46	11.62	249042
2022-04-22	11.46	11.46	10.96	11.00	271762
2022-04-25	10.87	11.04	10.59	10.88	331028
2022-04-26	10.71	10.78	10.30	10.41	513576
2022-04-27	10.51	10.73	10.41	10.43	450611
2022-04-28	10.56	10.80	10.25	10.65	401502
2022-04-29	10.59	10.76	10.14	10.22	357302
2022-05-02	10.22	10.42	10.01	10.28	497157
2022-05-03	9.26	9.26	6.91	8.56	3040927
2022-05-04	8.54	9.10	8.53	9.04	1062534
2022-05-05	8.87	9.18	8.48	8.50	1334212
2022-05-06	8.46	8.48	8.12	8.39	982843
2022-05-09	8.21	8.37	7.79	7.85	618266
2022-05-10	7.96	8.09	7.58	7.81	493559
2022-05-11	7.74	8.26	7.63	7.81	451935
2022-05-12	7.83	8.01	7.64	7.90	649627
2022-05-13	7.99	8.21	7.85	8.01	661468
2022-05-16	7.97	8.05	7.74	7.89	783248
2022-05-17	8.08	8.27	8.01	8.20	669765
2022-05-18	8.15	8.35	7.92	8.02	584614
2022-05-19	7.89	7.99	7.72	7.82	687759
2022-05-20	7.93	8.04	7.39	7.52	766799
2022-05-23	7.67	7.93	7.28	7.86	1138214
2022-05-24	7.82	7.93	7.40	7.59	461662
2022-05-25	7.47	7.75	7.27	7.62	845183
2022-05-26	7.74	7.96	7.62	7.84	579468
2022-05-27	7.93	8.36	7.90	8.35	552272
2022-05-31	8.29	8.39	8.12	8.30	673717
2022-06-01	8.36	8.54	8.05	8.23	562421
2022-06-02	8.34	8.42	8.22	8.32	385213
2022-06-03	8.29	8.37	8.05	8.34	552183
2022-06-06	8.46	8.55	8.27	8.52	331817
2022-06-07	8.38	8.80	8.34	8.76	400217
2022-06-08	8.64	8.70	8.46	8.56	353883
2022-06-09	8.51	8.55	8.34	8.35	356905
2022-06-10	8.24	8.27	7.85	7.86	317180
2022-06-13	7.59	7.71	7.41	7.59	490162
2022-06-14	7.58	7.71	7.46	7.49	517087
2022-06-15	7.58	7.70	7.30	7.57	508784
2022-06-16	7.38	7.40	7.09	7.19	718451
2022-06-17	7.22	7.39	7.12	7.36	922407
2022-06-21	7.51	7.53	7.20	7.21	777864
2022-06-22	7.12	7.26	7.11	7.17	661308
2022-06-23	7.15	7.37	7.15	7.27	737901
2022-06-24	7.34	7.65	7.34	7.50	1632215
2022-06-27	7.60	7.63	7.26	7.48	546724
2022-06-28	7.59	7.73	7.24	7.35	525055
2022-06-29	7.36	7.36	7.03	7.06	675376
2022-06-30	6.97	7.12	6.80	7.11	509498
2022-07-01	7.03	7.32	7.01	7.24	684954
2022-07-05	7.03	7.10	6.63	6.80	982405
2022-07-06	6.74	6.76	6.46	6.50	656748
2022-07-07	6.58	6.89	6.51	6.53	850058
2022-07-08	6.56	6.63	6.23	6.56	523972
2022-07-11	6.46	6.50	6.21	6.38	579532
2022-07-12	6.18	6.24	5.97	6.01	977043
2022-07-13	5.97	6.02	5.83	5.92	489195
2022-07-14	5.77	5.86	5.65	5.80	341152
2022-07-15	5.69	5.88	4.36	4.91	2320057
2022-07-18	4.95	5.14	4.91	5.01	1333449
2022-07-19	5.10	5.43	5.05	5.22	1461559
2022-07-20	5.22	5.43	5.17	5.23	1181061
2022-07-21	5.07	5.11	4.71	4.91	1089361
2022-07-22	4.94	4.94	4.61	4.67	950656
2022-07-25	4.70	4.82	4.62	4.72	901003
2022-07-26	4.66	4.72	4.52	4.54	621277
2022-07-27	4.58	4.86	4.58	4.83	859561
2022-07-28	4.82	4.92	4.77	4.82	834529
2022-07-29	4.85	4.92	4.75	4.81	505811
2022-08-01	4.78	4.84	4.58	4.80	1403945
2022-08-02	4.79	5.68	4.78	5.25	2385680
2022-08-03	5.23	5.71	5.22	5.47	2210013
2022-08-04	5.53	5.99	5.51	5.86	961344
2022-08-05	5.81	6.40	5.72	6.39	1012334
2022-08-08	6.49	6.59	6.22	6.49	1186176
2022-08-09	6.48	6.51	6.11	6.28	793308
2022-08-10	6.40	6.54	6.29	6.52	650188
2022-08-11	6.62	6.81	6.52	6.56	420041
2022-08-12	6.47	6.70	6.38	6.60	562808
2022-08-15	6.52	6.58	6.29	6.57	602178
2022-08-16	6.53	6.66	6.38	6.55	616049
2022-08-17	6.44	6.47	6.15	6.17	461725
2022-08-18	6.13	6.23	6.06	6.19	429340
2022-08-19	6.11	6.14	5.90	6.04	560577
2022-08-22	5.91	5.91	5.72	5.75	544769
2022-08-23	5.70	5.97	5.70	5.85	593708
2022-08-24	5.87	6.20	5.87	6.13	385891
2022-08-25	6.13	6.39	6.13	6.28	293128
2022-08-26	6.21	6.34	5.88	5.90	394238
2022-08-29	5.81	6.01	5.79	5.85	334350
2022-08-30	5.90	5.98	5.69	5.78	349648
2022-08-31	5.80	5.83	5.65	5.67	441941
2022-09-01	5.52	5.61	5.27	5.33	664177
2022-09-02	5.46	5.46	5.14	5.24	586941
2022-09-06	5.37	5.52	5.22	5.46	871916
2022-09-07	5.46	5.70	5.42	5.69	783256
2022-09-08	5.57	5.76	5.40	5.73	1124567
2022-09-09	5.87	6.02	5.78	5.95	755046
2022-09-12	5.93	6.11	5.85	5.93	772593
2022-09-13	5.75	5.91	5.59	5.62	519184
2022-09-14	5.59	5.59	5.14	5.20	709915
2022-09-15	5.10	5.28	4.96	5.15	867623
2022-09-16	5.02	5.07	4.89	5.02	1311852
2022-09-19	4.94	5.20	4.94	5.20	583603
2022-09-20	5.14	5.14	4.85	4.99	749059
2022-09-21	5.09	5.10	4.86	4.87	451908
2022-09-22	4.84	4.88	4.58	4.60	577914
2022-09-23	4.51	4.53	4.15	4.22	931648
2022-09-26	4.21	4.31	4.10	4.15	575061
2022-09-27	4.21	4.30	4.05	4.11	808342
2022-09-28	4.12	4.21	4.09	4.15	490623
2022-09-29	4.04	4.05	3.78	3.89	728396
2022-09-30	3.91	4.04	3.73	3.74	903141
2022-10-03	3.83	4.26	3.74	4.21	1268548
2022-10-04	4.28	4.61	4.28	4.51	1694121
2022-10-05	4.46	4.81	4.39	4.74	1048202
2022-10-06	4.68	4.80	4.53	4.61	680117
2022-10-07	4.55	4.63	4.38	4.41	762462
2022-10-10	4.43	4.56	4.38	4.44	562452
2022-10-11	4.44	4.60	4.39	4.47	1010435
2022-10-12	4.44	4.48	4.31	4.45	525993
2022-10-13	4.32	4.64	4.26	4.60	694477
2022-10-14	4.63	4.67	4.37	4.37	378924
2022-10-17	4.46	4.64	4.46	4.60	741553
2022-10-18	4.75	4.90	4.56	4.67	534484
2022-10-19	4.64	4.73	4.46	4.51	441282
2022-10-20	4.48	4.62	4.38	4.44	431306
2022-10-21	4.49	4.80	4.43	4.70	535493
2022-10-24	4.66	4.66	4.44	4.58	435591
2022-10-25	4.60	4.85	4.60	4.78	395879
2022-10-26	4.83	5.11	4.76	4.82	635417
2022-10-27	4.89	5.06	4.84	4.84	588558
2022-10-28	4.95	5.33	4.94	5.26	948626
2022-10-31	5.20	5.39	5.20	5.29	919700
2022-11-01	6.16	6.90	5.90	6.48	3175231
2022-11-02	6.34	6.60	5.45	5.51	1595643
2022-11-03	5.36	5.83	5.30	5.66	969258
2022-11-04	5.71	6.23	5.64	6.06	1208566
2022-11-07	6.14	6.24	5.67	6.15	833766
2022-11-08	6.21	6.49	6.09	6.43	762486
2022-11-09	6.39	6.55	6.20	6.25	756965
2022-11-10	6.61	6.67	6.43	6.58	523280
2022-11-11	6.51	6.85	6.51	6.66	644471
2022-11-14	6.58	6.80	6.47	6.51	625926
2022-11-15	6.70	7.00	6.47	6.89	674775
2022-11-16	6.87	7.02	6.73	6.86	851177
2022-11-17	6.73	6.89	6.63	6.81	594197
2022-11-18	6.97	7.04	6.58	6.78	1117161
2022-11-21	6.72	6.72	6.50	6.60	792092
2022-11-22	6.70	7.21	6.66	7.19	1434183
2022-11-23	7.16	7.35	7.11	7.22	482777
2022-11-25	7.25	7.41	7.12	7.13	272410
2022-11-28	7.04	7.17	6.96	6.98	633351
2022-11-29	7.00	7.05	6.89	6.92	351189
2022-11-30	6.94	7.49	6.86	7.48	568861
2022-12-01	7.54	7.64	7.35	7.45	442227
2022-12-02	7.31	7.57	7.28	7.42	372500
2022-12-05	7.35	7.55	7.30	7.35	559448
2022-12-06	7.35	7.42	7.14	7.19	655941
2022-12-07	7.16	7.33	7.04	7.23	561992
2022-12-08	7.30	7.33	6.95	6.99	401254
2022-12-09	6.91	7.10	6.84	6.85	414261
2022-12-12	6.89	7.22	6.85	7.17	447204
2022-12-13	7.28	7.47	6.48	6.62	880789
2022-12-14	6.56	6.68	6.52	6.55	535672
2022-12-15	6.41	6.59	6.33	6.56	504767
2022-12-16	6.50	6.54	6.24	6.25	1778133
2022-12-19	6.21	6.25	5.83	5.89	564193
2022-12-20	5.88	6.20	5.84	6.15	476107
2022-12-21	6.15	6.25	6.09	6.16	495844
2022-12-22	6.05	6.16	5.91	6.12	865162
2022-12-23	6.10	6.22	6.05	6.13	438396
2022-12-27	6.19	6.31	6.04	6.23	467513
2022-12-28	6.23	6.35	6.05	6.06	309731
2022-12-29	6.13	6.37	6.11	6.34	367169
2022-12-30	6.24	6.42	6.23	6.29	297128
2023-01-03	6.41	6.60	6.30	6.38	603210
2023-01-04	6.47	6.63	6.41	6.60	611722
2023-01-05	6.63	6.82	6.43	6.81	667855
2023-01-06	6.91	6.93	6.76	6.88	342479
2023-01-09	6.97	7.17	6.92	7.04	347939
2023-01-10	7.00	7.30	6.91	7.30	408689
2023-01-11	7.42	7.52	7.13	7.26	321330
2023-01-12	7.35	7.41	7.25	7.30	298635
2023-01-13	7.18	7.43	7.13	7.42	449000
2023-01-17	7.43	7.50	7.23	7.30	285630
2023-01-18	7.33	7.45	7.02	7.02	857401
2023-01-19	6.91	7.04	6.85	7.02	291083
2023-01-20	7.10	7.35	6.97	7.35	277029
2023-01-23	7.39	7.74	7.37	7.70	404560
2023-01-24	7.59	7.76	7.55	7.67	319018
2023-01-25	7.56	7.61	7.49	7.59	204051
2023-01-26	7.68	7.79	7.54	7.69	192899
2023-01-27	7.59	7.77	7.56	7.71	241989
2023-01-30	7.56	7.73	7.55	7.63	249907
2023-01-31	7.68	8.04	7.68	7.94	431183
2023-02-01	7.87	8.29	7.81	8.12	430258
2023-02-02	8.21	8.43	8.15	8.31	417016
2023-02-03	8.19	8.44	8.18	8.25	509146
2023-02-06	8.18	8.28	8.03	8.20	754632
2023-02-07	8.13	8.42	8.06	8.33	321265
2023-02-08	8.21	8.28	8.11	8.18	248013
2023-02-09	8.26	8.32	7.98	8.05	624610
2023-02-10	8.01	8.19	7.90	8.10	679209
2023-02-13	8.10	8.35	7.96	8.30	278419
2023-02-14	8.20	8.33	7.99	8.24	361182
2023-02-15	8.08	8.51	8.04	8.49	249461
2023-02-16	8.36	8.46	8.26	8.34	427591
2023-02-17	8.38	8.85	8.35	8.69	895061
2023-02-21	8.64	8.65	8.25	8.30	418419
2023-02-22	8.29	8.56	8.25	8.32	438305
2023-02-23	8.43	8.58	8.38	8.47	466560
2023-02-24	8.25	8.40	8.00	8.06	429277
2023-02-27	7.90	8.74	7.90	8.41	726859
2023-02-28	8.53	8.85	8.41	8.46	720134
2023-03-01	8.47	8.66	8.14	8.41	597926
2023-03-02	8.27	8.57	8.21	8.50	677841
2023-03-03	8.56	8.62	8.29	8.37	683957
2023-03-06	8.35	8.38	7.00	7.13	1383125
2023-03-07	7.12	7.48	6.97	7.45	870369
2023-03-08	7.50	7.93	7.49	7.89	801178
2023-03-09	7.91	8.11	7.71	7.75	771298
2023-03-10	7.69	7.81	7.35	7.41	662643
2023-03-13	7.16	7.34	6.79	6.92	846517
2023-03-14	7.22	7.48	7.19	7.28	738572
2023-03-15	6.95	7.07	6.85	6.91	735890
2023-03-16	6.76	7.27	6.66	7.20	658213
2023-03-17	7.12	7.24	6.79	6.79	3491258
2023-03-20	6.85	7.00	6.52	6.58	691686
2023-03-21	6.77	7.01	6.72	6.80	678700
2023-03-22	6.79	6.80	6.56	6.57	489610
2023-03-23	6.60	6.61	6.36	6.40	570288
2023-03-24	6.30	6.38	6.17	6.19	615146
2023-03-27	6.31	6.54	6.29	6.48	364899
2023-03-28	6.43	6.55	6.39	6.54	414272
2023-03-29	6.62	6.66	6.50	6.61	551085
2023-03-30	6.66	6.78	6.63	6.69	219517
2023-03-31	6.81	6.92	6.76	6.83	509099
2023-04-03	6.79	6.97	6.71	6.95	520591
2023-04-04	7.00	7.00	6.49	6.61	530464
2023-04-05	6.57	6.57	6.21	6.36	472927
2023-04-06	6.39	6.47	6.32	6.37	351141
2023-04-10	6.35	6.52	6.35	6.47	346878
2023-04-11	6.47	6.67	6.46	6.61	475255
2023-04-12	6.67	6.77	6.55	6.71	361735
2023-04-13	6.76	6.97	6.74	6.92	345166
2023-04-14	6.88	7.00	6.65	6.80	289969
2023-04-17	6.82	6.84	6.70	6.82	286912
2023-04-18	6.92	6.92	6.75	6.80	673062
2023-04-19	6.69	6.85	6.67	6.75	310084
2023-04-20	6.67	6.78	6.61	6.70	299265
2023-04-21	6.72	6.78	6.58	6.72	284713
2023-04-24	6.68	6.97	6.63	6.92	894023
2023-04-25	6.80	6.88	6.68	6.72	914513
2023-04-26	6.61	6.81	6.54	6.63	511052
2023-04-27	6.67	6.82	6.59	6.82	306430
2023-04-28	6.78	6.99	6.78	6.87	392601
2023-05-01	6.91	6.97	6.80	6.83	387039
2023-05-02	6.82	6.82	6.50	6.69	434927
2023-05-03	7.55	8.39	7.55	7.82	1636725
2023-05-04	7.87	8.65	7.87	8.37	1302017
2023-05-05	8.61	9.42	8.57	9.15	1853595
2023-05-08	9.27	9.51	9.11	9.36	719423
2023-05-09	9.29	9.56	9.24	9.31	637450
2023-05-10	9.60	9.70	9.26	9.42	436970
2023-05-11	9.23	9.42	9.13	9.23	386593
2023-05-12	9.27	9.28	9.07	9.13	331158
2023-05-15	9.20	9.40	8.99	9.26	685884
2023-05-16	9.16	9.22	8.96	9.02	306262
2023-05-17	9.10	9.32	9.01	9.24	360026
2023-05-18	9.18	9.41	9.09	9.37	333327
2023-05-19	9.48	9.66	9.12	9.28	336930
2023-05-22	9.35	9.42	9.20	9.22	274329
2023-05-23	9.17	9.31	9.09	9.14	258838
2023-05-24	9.06	9.14	8.90	9.01	255637
2023-05-25	8.92	9.00	8.62	8.67	237595
2023-05-26	8.66	8.72	8.55	8.61	172832
2023-05-30	8.65	8.74	8.46	8.70	696132
2023-05-31	8.65	8.79	8.38	8.46	469522
2023-06-01	8.49	8.52	8.26	8.47	302054
2023-06-02	8.67	9.12	8.63	9.00	438606
2023-06-05	8.86	8.77	8.22	9.00	379059
2023-06-06	8.28	8.81	8.25	8.61	391702
2023-06-07	8.66	9.07	8.66	9.03	551861
2023-06-08	8.88	8.99	8.66	8.97	296781
2023-06-09	8.88	8.95	8.65	8.72	300710
2023-06-12	8.75	8.92	8.70	8.80	439243
2023-06-13	8.81	9.30	8.77	9.23	509580
2023-06-14	9.31	9.49	8.90	8.97	445573
2023-06-15	8.82	8.97	8.70	8.94	551666
2023-06-16	9.03	9.18	8.67	9.15	1938649
2023-06-20	8.72	9.43	8.56	8.99	1465089
2023-06-21	8.96	9.22	8.82	9.07	636625
2023-06-22	9.07	9.60	8.97	9.14	494669
2023-06-23	9.20	9.20	8.97	9.03	542700
2023-06-26	9.03	9.33	9.03	9.09	582089
2023-06-27	9.17	9.37	9.12	9.33	428855
2023-06-28	9.31	9.53	9.31	9.51	321300
2023-06-29	9.50	9.82	9.50	9.69	348100
2023-06-30	9.77	10.01	9.69	9.87	736057
2023-07-03	9.79	9.97	9.78	9.93	201836
2023-07-05	9.80	9.88	9.54	9.57	334899
2023-07-06	9.67	9.67	9.09	9.21	406087
2023-07-07	9.37	9.48	9.18	9.37	374685
2023-07-10	9.25	9.62	9.18	9.40	293233
2023-07-11	9.35	9.53	9.13	9.33	302319
2023-07-12	9.54	9.74	9.43	9.62	323023
2023-07-13	9.61	9.97	9.39	9.41	278571
2023-07-14	9.32	9.41	9.17	9.35	191756
2023-07-17	9.32	9.63	9.32	9.43	348628
2023-07-18	9.45	9.57	9.28	9.49	286730
2023-07-19	9.48	9.64	9.38	9.63	370569
2023-07-20	9.58	9.74	9.37	9.65	372799
2023-07-21	9.68	9.76	9.39	9.41	263441
2023-07-24	9.37	9.50	9.24	9.38	225326
2023-07-25	9.30	9.43	9.12	9.14	248554
2023-07-26	9.10	9.25	9.01	9.13	233354
2023-07-27	9.25	9.30	9.03	9.15	260675
2023-07-28	9.22	9.41	9.07	9.15	313188
2023-07-31	9.07	9.51	9.06	9.43	336099
2023-08-01	9.31	9.71	9.28	9.57	327237
2023-08-02	9.14	10.00	8.41	8.50	1031007
2023-08-03	8.40	8.58	7.91	7.97	884429
2023-08-04	7.97	7.97	7.75	7.82	429230
2023-08-07	7.81	7.95	7.64	7.67	605453
2023-08-08	7.64	7.67	7.04	7.14	592306
2023-08-09	7.02	7.06	6.66	6.93	552089
2023-08-10	6.96	7.16	6.90	7.06	589900
2023-08-11	7.05	7.36	7.02	7.35	737527
2023-08-14	7.32	7.76	7.27	7.75	480555
2023-08-15	7.66	7.70	7.28	7.30	437604
2023-08-16	7.29	7.46	7.14	7.24	361834
2023-08-17	7.24	7.38	7.16	7.21	374135
2023-08-18	7.09	7.38	7.07	7.21	391838
2023-08-21	7.17	7.36	7.13	7.36	298042
2023-08-22	7.41	7.44	7.27	7.32	415248
2023-08-23	7.27	7.41	7.16	7.31	315561
2023-08-24	7.25	7.28	7.14	7.20	365955
2023-08-25	7.26	7.39	7.20	7.31	167889
2023-08-28	7.37	7.47	7.24	7.30	303662
2023-08-29	7.25	7.48	7.21	7.46	176570
2023-08-30	7.41	7.60	7.37	7.41	396655
2023-08-31	7.43	7.51	7.34	7.45	408269
2023-09-01	7.53	7.69	7.48	7.57	391674
2023-09-05	7.44	7.46	7.07	7.38	414126
2023-09-06	7.41	7.55	7.26	7.42	217398
2023-09-07	7.35	7.37	7.20	7.32	354570
2023-09-08	7.35	7.46	7.27	7.44	235375
2023-09-11	7.50	7.50	7.35	7.38	395429
2023-09-12	7.35	7.40	7.23	7.30	205685
2023-09-13	7.25	7.42	6.96	7.35	267290
2023-09-14	7.50	7.62	7.47	7.53	219443
2023-09-15	7.54	7.74	7.48	7.62	1591110
2023-09-18	7.64	7.73	7.46	7.53	201352
2023-09-19	7.55	7.66	7.31	7.39	294492
2023-09-20	7.41	7.58	7.32	7.34	262022
2023-09-21	7.26	7.73	7.18	7.66	295738
2023-09-22	7.69	7.70	7.45	7.50	446590
2023-09-25	7.44	7.65	7.35	7.54	371434
2023-09-26	7.47	7.54	7.13	7.14	365506
2023-09-27	7.17	7.39	7.17	7.23	252657
2023-09-28	7.22	7.33	7.20	7.24	389631
2023-09-29	7.31	7.31	7.12	7.22	797734
2023-10-02	7.21	7.25	7.04	7.08	535240
2023-10-03	7.05	7.12	6.86	6.89	373389
2023-10-04	6.86	6.99	6.80	6.93	346175
2023-10-05	6.93	6.96	6.76	6.93	359006
2023-10-06	6.89	7.01	6.80	6.95	264118
2023-10-09	6.90	7.30	6.85	6.95	412730
2023-10-10	6.97	7.19	6.97	7.04	264506
2023-10-11	7.09	7.25	7.09	7.22	208234
2023-10-12	7.22	7.22	6.80	6.85	440730
2023-10-13	6.88	6.94	6.72	6.81	371883
2023-10-16	6.87	7.22	6.87	7.18	417265
2023-10-17	7.12	7.23	6.84	6.84	407980
2023-10-18	6.74	6.85	6.56	6.74	374189
2023-10-19	6.71	6.87	6.51	6.52	273268
2023-10-20	6.54	6.54	6.40	6.40	318750
2023-10-23	6.36	6.48	6.33	6.33	299150
2023-10-24	6.39	6.53	6.12	6.13	340425
2023-10-25	6.03	6.19	5.97	6.01	402019
2023-10-26	6.03	6.19	5.92	5.95	337165
2023-10-27	5.95	6.00	5.71	5.73	340255
2023-10-30	5.82	5.85	5.68	5.73	334141
2023-10-31	5.78	5.98	5.73	5.74	268270
2023-11-01	5.76	5.85	5.68	5.81	404128
2023-11-02	6.05	6.56	5.87	6.38	567552
2023-11-03	6.50	6.64	6.31	6.44	540563
2023-11-06	6.42	6.42	5.95	6.00	547401
2023-11-07	5.99	5.99	5.68	5.90	551248
2023-11-08	5.90	6.01	5.70	5.77	411163
2023-11-09	5.75	5.87	5.64	5.67	543728
2023-11-10	5.68	5.90	5.65	5.83	357899
2023-11-13	5.69	5.85	5.65	5.71	370653
2023-11-14	6.08	6.20	6.03	6.18	441855
2023-11-15	6.19	6.30	6.03	6.09	337853
2023-11-16	6.08	6.08	5.72	5.82	220339
2023-11-17	5.90	5.97	5.81	5.93	270062
2023-11-20	5.94	6.02	5.84	5.86	237029
2023-11-21	5.80	5.80	5.64	5.74	285877
2023-11-22	5.80	5.89	5.66	5.75	320391
2023-11-24	5.75	5.89	5.75	5.80	103875
2023-11-27	5.80	5.85	5.70	5.77	396159
2023-11-28	5.74	5.86	5.65	5.81	515903
2023-11-29	5.86	5.94	5.80	5.90	478101
2023-11-30	5.96	5.96	5.80	5.90	512247
2023-12-01	5.88	6.37	5.86	6.34	514314
2023-12-04	6.28	6.74	6.28	6.68	700635
2023-12-05	6.64	6.68	6.39	6.66	482990
2023-12-06	6.72	6.87	6.58	6.76	519443
2023-12-07	6.79	6.91	6.68	6.91	623931
2023-12-08	6.89	7.06	6.84	7.03	695439
2023-12-11	7.03	7.64	6.99	7.58	928876
2023-12-12	7.56	7.70	7.46	7.58	646855
2023-12-13	7.49	8.11	7.49	7.99	1056470
2023-12-14	8.25	8.54	8.25	8.37	949370
2023-12-15	8.47	8.90	8.29	8.57	2793852
2023-12-18	8.50	8.69	8.29	8.45	1028328
2023-12-19	8.54	8.90	8.54	8.83	898509
2023-12-20	8.83	9.15	8.74	8.84	642080
2023-12-21	8.97	9.09	8.67	8.78	505062
2023-12-22	8.84	9.04	8.82	8.97	299650
2023-12-26	8.94	9.15	8.84	8.99	348615
2023-12-27	9.02	9.13	8.91	9.05	264480
2023-12-28	8.93	9.11	8.92	9.01	371138
2023-12-29	9.00	9.13	8.82	9.00	544721
2024-01-02	8.91	9.09	8.82	8.98	577448
2024-01-03	8.88	8.88	8.69	8.71	569833
2024-01-04	8.75	8.80	8.52	8.54	407224
2024-01-05	8.43	8.61	8.37	8.49	638006
2024-01-08	8.48	8.87	8.41	8.86	562266
2024-01-09	8.64	9.25	8.61	8.77	1210547
2024-01-10	8.90	8.92	8.66	8.85	377286
2024-01-11	8.79	8.97	8.71	8.97	384870
2024-01-12	9.13	9.24	9.05	9.12	482509
2024-01-16	9.00	9.06	8.58	8.64	486119
2024-01-17	8.41	8.41	8.07	8.21	465983
2024-01-18	8.23	8.31	8.01	8.13	456355
2024-01-19	8.21	8.33	8.06	8.33	359587
2024-01-22	8.45	8.73	8.42	8.72	442093
2024-01-23	8.86	8.94	8.59	8.67	467190
2024-01-24	8.92	8.92	8.50	8.57	359117
2024-01-25	8.78	8.82	8.60	8.78	305436
2024-01-26	8.89	8.90	8.71	8.85	342521
2024-01-29	8.87	9.12	8.77	9.03	272509
2024-01-30	8.94	9.02	8.85	8.92	327719
2024-01-31	8.94	9.00	8.56	8.61	323606
2024-02-01	8.69	8.92	8.64	8.91	349697
2024-02-02	8.72	8.82	8.61	8.67	323821
2024-02-05	8.50	8.70	8.46	8.57	372642
2024-02-06	8.55	8.92	8.54	8.60	386707
2024-02-07	8.68	8.68	8.29	8.30	312704
2024-02-08	8.28	8.46	8.20	8.24	377890
2024-02-09	8.26	8.31	8.14	8.25	343804
2024-02-12	8.27	8.46	8.27	8.38	334948
2024-02-13	8.07	8.10	7.69	7.78	493801
2024-02-14	7.89	8.16	7.89	8.13	327269
2024-02-15	8.19	8.38	8.08	8.38	466605
2024-02-16	8.27	8.32	8.11	8.15	331281
2024-02-20	7.97	8.09	7.91	7.95	300533
2024-02-21	7.90	7.96	7.75	7.85	256797
2024-02-22	7.81	7.85	7.73	7.80	286737
2024-02-23	7.79	7.87	7.69	7.82	422919
2024-02-26	7.79	7.99	7.79	7.87	330382
2024-02-27	7.94	8.04	7.80	7.80	453799
2024-02-28	7.67	8.09	7.65	7.98	498421
2024-02-29	7.27	8.18	7.08	7.86	658402
2024-03-01	7.81	8.26	7.69	8.26	435366
2024-03-04	8.32	8.39	8.16	8.27	499353
2024-03-05	8.19	8.24	7.94	7.95	458678
2024-03-06	8.05	8.20	7.95	8.11	331854
2024-03-07	8.23	8.33	8.17	8.33	355312
2024-03-08	8.42	8.54	8.24	8.37	319806
2024-03-11	8.27	8.38	8.04	8.20	411579
2024-03-12	8.15	8.25	8.01	8.21	361782
2024-03-13	8.15	8.26	8.12	8.19	415935
2024-03-14	8.05	8.14	7.64	7.70	443969
2024-03-15	7.68	8.04	7.63	8.02	1698050
2024-03-18	8.04	8.27	7.96	8.09	373351
2024-03-19	8.08	8.34	8.08	8.30	254651
2024-03-20	8.26	8.56	8.07	8.45	400038
2024-03-21	8.55	8.66	8.51	8.57	392989
2024-03-22	8.58	8.58	8.21	8.22	268720
2024-03-25	8.28	8.57	8.28	8.40	405896
2024-03-26	8.52	8.74	8.50	8.56	305761
2024-03-27	8.66	8.88	8.65	8.85	320732
2024-03-28	8.88	9.16	8.85	9.15	452768
2024-04-01	9.15	9.15	8.84	8.85	393934
2024-04-02	8.69	8.75	8.56	8.73	512178
2024-04-03	8.61	8.87	8.61	8.85	262854
2024-04-04	9.00	9.11	8.63	8.67	259505
2024-04-05	8.62	8.71	8.56	8.57	162969
2024-04-08	8.65	8.88	8.63	8.86	217255
2024-04-09	8.90	9.01	8.81	8.93	224381
2024-04-10	8.60	8.74	8.16	8.31	361687
2024-04-11	8.37	8.49	8.26	8.46	268111
2024-04-12	8.40	8.49	8.14	8.24	247161
2024-04-15	8.26	8.31	8.07	8.09	307327
2024-04-16	8.01	8.15	7.92	8.08	263394
2024-04-17	8.16	8.19	7.98	7.98	286494
2024-04-18	8.02	8.14	7.89	7.99	398052
2024-04-19	8.00	8.23	8.00	8.20	394718
2024-04-22	8.17	8.20	7.98	8.00	355524
2024-04-23	7.95	8.31	7.95	8.29	393768
2024-04-24	8.20	8.30	7.93	8.00	346513
2024-04-25	7.88	8.05	7.77	8.05	321426
2024-04-26	8.07	8.18	8.00	8.09	227115
2024-04-29	8.14	8.33	8.14	8.26	248415
2024-04-30	8.17	8.20	7.77	7.78	369499
2024-05-01	7.81	8.41	7.81	8.13	344254
2024-05-02	8.28	8.28	6.74	7.06	870250
2024-05-03	7.24	7.47	7.20	7.35	532524
2024-05-06	7.52	7.94	7.49	7.68	647492
2024-05-07	7.74	8.22	7.72	7.95	664522
2024-05-08	7.95	7.95	7.73	7.80	474720
2024-05-09	7.85	8.30	7.79	8.30	762281
2024-05-10	8.36	8.36	7.85	8.04	1018659
2024-05-13	8.15	8.31	8.09	8.14	332142
2024-05-14	8.31	8.40	8.21	8.29	323650
2024-05-15	8.45	8.45	8.25	8.31	322591
2024-05-16	8.23	8.32	8.16	8.31	255230
2024-05-17	8.34	8.39	8.21	8.24	347798
2024-05-20	8.25	8.34	8.13	8.15	403623
2024-05-21	8.15	8.37	8.08	8.35	252761
2024-05-22	8.31	8.53	8.31	8.52	314183
2024-05-23	8.54	8.59	8.32	8.49	407926
2024-05-24	8.60	8.66	8.45	8.52	301923
2024-05-28	8.65	8.67	8.47	8.53	289412
2024-05-29	8.41	8.58	8.31	8.40	417676
2024-05-30	8.48	8.52	8.34	8.41	412499
2024-05-31	8.45	8.86	8.45	8.85	359535
2024-06-03	9.00	9.30	8.92	9.16	484723
2024-06-04	9.05	9.27	9.01	9.23	320277
2024-06-05	9.30	9.53	9.26	9.46	361468
2024-06-06	9.40	9.43	8.88	8.91	385761
2024-06-07	8.75	8.75	8.08	8.15	563778
2024-06-10	8.00	8.14	7.89	8.09	363491
2024-06-11	8.02	8.11	7.94	8.08	292969
2024-06-12	8.41	8.56	8.27	8.29	339658
2024-06-13	8.25	8.30	7.99	8.26	576478
2024-06-14	8.21	8.22	7.99	8.05	273667
2024-06-17	8.00	8.29	7.95	8.27	396938
2024-06-18	8.29	8.48	8.21	8.38	465397
2024-06-20	8.23	8.58	8.23	8.36	275076
2024-06-21	8.42	9.15	8.42	8.87	2190633
2024-06-24	8.98	9.10	8.54	8.55	464872
2024-06-25	8.51	8.51	8.22	8.24	393277
2024-06-26	8.15	8.62	8.04	8.53	492929
2024-06-27	8.57	8.70	8.51	8.63	251743
2024-06-28	8.76	8.80	8.45	8.63	1040259
2024-07-01	8.62	8.67	8.43	8.51	289787
2024-07-02	8.53	8.72	8.46	8.62	218888
2024-07-03	8.64	8.71	8.51	8.71	324419
2024-07-05	8.67	8.78	8.38	8.54	391619
2024-07-08	8.65	8.79	8.64	8.70	527463
2024-07-09	8.70	8.75	8.54	8.56	267920
2024-07-10	8.60	8.61	8.45	8.54	249389
2024-07-11	8.84	9.24	8.82	9.20	441798
2024-07-12	9.25	9.64	9.24	9.48	550135
2024-07-15	9.65	9.92	9.58	9.76	441645
2024-07-16	9.95	10.43	9.92	10.38	448150
2024-07-17	10.30	10.62	10.07	10.08	1175340
2024-07-18	10.03	10.46	10.01	10.16	1592311
2024-07-19	10.15	10.49	10.13	10.34	866408
2024-07-22	10.44	10.56	10.17	10.47	437229
2024-07-23	10.38	10.91	10.35	10.80	494967
2024-07-24	10.76	10.96	10.62	10.66	377572
2024-07-25	10.71	11.13	10.55	10.80	794244
2024-07-26	11.08	11.40	10.76	11.18	2979276
2024-07-29	11.40	11.45	10.92	10.96	878039
2024-07-30	11.05	11.18	10.93	11.17	386876
2024-07-31	11.17	11.92	11.11	11.82	1136097
2024-08-01	12.00	12.79	11.90	12.43	1332257
2024-08-02	12.10	12.10	11.29	11.54	904067
2024-08-05	10.90	11.13	10.66	10.86	1102367
2024-08-06	10.85	11.30	10.71	11.09	792621
2024-08-07	11.25	11.31	10.79	10.96	528962
2024-08-08	11.09	11.11	10.89	11.00	355062
2024-08-09	10.93	10.98	10.82	10.97	485918
2024-08-12	10.91	10.93	10.59	10.66	639864
2024-08-13	10.76	10.95	10.70	10.88	497446
2024-08-14	10.89	10.99	10.81	10.89	334360
2024-08-15	11.20	11.34	11.03	11.08	395994
2024-08-16	11.03	11.40	11.01	11.31	490298
2024-08-19	11.31	11.63	11.23	11.63	395516
2024-08-20	11.56	11.56	11.21	11.29	411016
2024-08-21	11.33	11.60	11.26	11.53	359974
2024-08-22	11.56	11.61	11.20	11.27	242225
2024-08-23	11.36	11.69	11.25	11.58	338354
2024-08-26	11.75	11.85	11.61	11.70	283773
2024-08-27	11.62	11.68	11.46	11.46	271937
2024-08-28	11.42	11.48	11.25	11.25	342816
2024-08-29	11.39	11.60	11.22	11.54	394308
2024-08-30	11.67	11.95	11.58	11.95	428432
2024-09-03	11.86	11.90	11.25	11.26	509758
2024-09-04	11.24	11.39	11.01	11.04	292469
2024-09-05	11.07	11.08	10.88	11.05	224447
2024-09-06	11.07	11.07	10.40	10.41	185883
2024-09-09	10.46	10.46	9.77	9.80	366336
2024-09-10	9.80	9.80	9.42	9.56	352027
2024-09-11	9.51	9.76	9.32	9.73	346774
2024-09-12	9.78	9.93	9.57	9.58	306536
2024-09-13	9.80	10.31	9.75	10.25	506441
2024-09-16	10.30	10.31	9.93	10.20	322971
2024-09-17	10.35	10.76	10.29	10.36	355177
2024-09-18	10.31	10.68	9.95	10.33	378470
2024-09-19	10.69	10.76	10.46	10.75	367111
2024-09-20	10.63	10.69	10.44	10.50	1890746
2024-09-23	10.62	10.74	10.48	10.59	307880
2024-09-24	10.67	10.82	10.59	10.60	264362
2024-09-25	10.58	10.58	10.35	10.41	251383
2024-09-26	10.65	10.70	10.33	10.35	253054
2024-09-27	10.45	10.48	10.20	10.32	224577
2024-09-30	10.27	10.48	10.18	10.34	362913
2024-10-01	10.33	10.37	10.09	10.24	256413
2024-10-02	10.15	10.40	10.08	10.18	218754
2024-10-03	10.03	10.07	9.78	9.81	172694
2024-10-04	10.07	10.14	9.92	10.13	258177
2024-10-07	10.02	10.02	9.77	9.91	185019
2024-10-08	9.98	10.12	9.90	10.08	204091
2024-10-09	10.10	10.42	10.02	10.33	361354
2024-10-10	10.11	10.22	10.00	10.21	304023
2024-10-11	10.21	10.72	10.21	10.59	293613
2024-10-14	10.59	10.59	10.37	10.53	126673
2024-10-15	10.50	10.60	10.39	10.40	260202
2024-10-16	10.55	10.77	10.48	10.68	188915
2024-10-17	10.62	10.71	10.53	10.68	176967
2024-10-18	10.76	10.76	10.45	10.46	242689
2024-10-21	10.37	10.40	9.84	9.94	331733
2024-10-22	9.87	10.02	9.80	9.98	219360
2024-10-23	9.97	10.16	9.80	9.89	207876
2024-10-24	9.96	10.00	9.81	9.95	251880
2024-10-25	10.13	10.15	9.89	10.02	232225
2024-10-28	10.16	10.31	10.12	10.15	301156
2024-10-29	10.03	10.18	9.98	10.14	191735
2024-10-30	10.09	10.21	10.01	10.04	286028
2024-10-31	8.60	8.60	7.44	7.66	1169287
2024-11-01	7.63	7.91	7.19	7.27	1248843
2024-11-04	7.19	7.51	6.97	7.00	1089257
2024-11-05	6.92	7.09	6.76	6.88	851513
2024-11-06	7.58	7.85	7.44	7.57	880560
2024-11-07	7.55	7.66	7.03	7.09	608798
2024-11-08	7.15	7.22	6.79	7.10	901198
2024-11-11	7.19	7.57	7.19	7.30	722692
2024-11-12	7.25	7.49	7.04	7.09	827258
2024-11-13	7.13	7.33	6.93	7.11	1052023
2024-11-14	7.12	7.24	6.92	7.03	647025
2024-11-15	7.06	7.06	6.80	6.85	576503
2024-11-18	6.89	6.89	6.63	6.70	528326
2024-11-19	6.61	6.91	6.57	6.89	374743
2024-11-20	6.91	7.22	6.86	7.22	487435
2024-11-21	7.28	7.33	7.04	7.14	630871
2024-11-22	7.14	7.38	7.14	7.36	646164
2024-11-25	7.48	7.69	7.43	7.45	693567
2024-11-26	7.36	7.54	7.25	7.51	401896
2024-11-27	7.54	7.64	7.33	7.33	1205823
2024-11-29	7.42	7.47	7.33	7.40	385194
2024-12-02	7.45	7.71	7.33	7.61	621723
2024-12-03	7.55	7.65	7.48	7.61	517689
2024-12-04	7.66	7.72	7.55	7.61	563453
2024-12-05	7.62	7.62	7.40	7.53	584338
2024-12-06	7.62	7.67	7.50	7.57	1064454
2024-12-09	7.67	7.85	7.63	7.70	604213
2024-12-10	7.64	7.78	7.55	7.69	675752
2024-12-11	7.80	7.80	7.60	7.62	562631
2024-12-12	7.57	7.61	7.39	7.50	546038
2024-12-13	7.45	7.52	7.38	7.51	897101
2024-12-16	7.49	7.70	7.38	7.61	902304
2024-12-17	7.52	7.64	7.41	7.41	1117830
2024-12-18	7.50	7.83	7.28	7.28	2081865
2024-12-19	7.32	7.54	7.26	7.33	1849676
2024-12-20	7.18	7.85	7.18	7.63	4326582
2024-12-23	7.59	7.64	7.44	7.56	1636213
2024-12-24	7.52	7.66	7.50	7.63	917108
2024-12-26	7.59	7.79	7.56	7.70	910125
2024-12-27	7.65	7.74	7.48	7.58	1101615
2024-12-30	7.46	7.62	7.30	7.58	1031315
2024-12-31	7.69	7.83	7.56	7.70	1137451
2025-01-02	7.80	8.31	7.73	8.29	1457541
2025-01-03	8.52	8.53	8.29	8.33	1079842
2025-01-06	8.33	8.45	8.22	8.32	4499878
2025-01-07	8.34	8.57	8.29	8.49	923817
2025-01-08	8.34	8.50	8.21	8.43	928539
2025-01-10	8.27	8.42	8.25	8.42	503902
2025-01-13	8.31	8.44	8.27	8.40	472499
2025-01-14	8.46	8.64	8.43	8.60	408681
2025-01-15	8.87	8.89	8.63	8.67	428836
2025-01-16	8.70	8.81	8.60	8.65	1440669
2025-01-17	8.75	8.75	8.32	8.62	612868
2025-01-21	8.70	9.59	8.69	9.44	1173887
2025-01-22	9.39	9.52	9.27	9.29	804565
2025-01-23	9.21	9.42	9.11	9.22	689673
2025-01-24	9.12	9.45	9.09	9.37	526108
2025-01-27	9.32	9.45	9.04	9.34	632898
2025-01-28	9.37	9.37	8.91	9.15	855718
2025-01-29	9.09	9.43	9.09	9.37	372799
2025-01-30	9.46	9.93	9.46	9.73	438611
2025-01-31	9.70	9.76	9.48	9.58	451504
2025-02-03	9.36	9.54	9.16	9.19	451042
2025-02-04	9.13	9.32	9.08	9.30	265248
2025-02-05	9.37	9.38	9.20	9.28	301427
2025-02-06	9.33	9.33	9.12	9.23	285803
2025-02-07	9.20	9.24	9.01	9.06	308153
2025-02-10	9.13	9.53	9.10	9.24	566480
2025-02-11	9.16	9.37	9.11	9.29	304811
2025-02-12	9.15	9.21	8.91	9.06	476153
2025-02-13	9.19	9.23	9.02	9.21	394802
2025-02-14	9.26	9.30	9.07	9.17	214772
2025-02-18	9.11	9.16	8.64	8.73	770684
2025-02-19	8.65	8.86	8.52	8.73	1553355
2025-02-20	7.42	8.02	6.99	7.56	2569141
2025-02-21	7.58	7.72	7.13	7.25	1171237
2025-02-24	7.26	7.27	6.74	6.74	1451539
2025-02-25	6.73	7.25	6.73	7.06	958359
2025-02-26	7.13	7.28	6.90	6.90	645340
2025-02-27	6.70	6.79	6.48	6.60	1338062
2025-02-28	6.56	6.56	6.29	6.50	1010245
2025-03-03	6.47	6.57	6.13	6.22	1103452
2025-03-04	6.10	6.31	6.03	6.03	1283475
2025-03-05	6.04	6.15	5.91	6.08	1314793
2025-03-06	5.96	6.09	5.81	5.89	872359
2025-03-07	5.85	6.11	5.78	6.08	1100533
2025-03-10	5.93	6.04	5.67	5.90	1214035
2025-03-11	5.90	6.10	5.89	6.06	1153366
2025-03-12	6.17	6.46	6.09	6.36	1257571
2025-03-13	6.39	6.43	6.04	6.07	1138074
2025-03-14	6.18	6.29	6.09	6.27	847077
2025-03-17	6.28	6.44	6.25	6.36	701459
2025-03-18	6.29	6.70	6.19	6.56	1711283
2025-03-19	6.59	7.01	6.56	6.87	1234445
2025-03-20	6.71	6.92	6.71	6.76	843461
2025-03-21	6.71	6.90	6.59	6.75	4280687
2025-03-24	6.82	7.22	6.82	7.07	1361450
2025-03-25	7.07	7.15	6.95	7.03	661344
2025-03-26	7.02	7.22	6.96	7.11	1133081
2025-03-27	7.11	7.13	6.99	7.05	693367
2025-03-28	7.05	7.12	6.57	6.65	764473
2025-03-31	6.53	6.81	6.46	6.65	754199
2025-04-01	6.59	6.71	6.45	6.71	501437
2025-04-02	6.58	6.96	6.58	6.90	470818
2025-04-03	6.43	6.56	6.07	6.36	842471
2025-04-04	6.03	6.12	5.35	5.47	1688538
2025-04-07	5.22	5.59	4.93	5.25	1207672
2025-04-08	5.39	5.56	4.72	4.88	1187055
2025-04-09	4.77	5.91	4.77	5.75	1252943
2025-04-10	5.56	5.59	5.20	5.43	928434
2025-04-11	5.38	5.75	5.38	5.66	687325
2025-04-14	5.79	5.85	5.59	5.71	681215
2025-04-15	5.68	5.84	5.66	5.68	473115
2025-04-16	5.62	5.78	5.59	5.70	672933
2025-04-17	5.69	5.95	5.69	5.86	433254
2025-04-21	5.76	5.86	5.71	5.83	597403
2025-04-22	5.97	6.14	5.89	6.09	730123
2025-04-23	6.28	6.57	6.09	6.13	576190
2025-04-24	6.17	6.69	6.10	6.67	989121
2025-04-25	6.62	6.76	6.53	6.71	655309
2025-04-28	6.70	6.87	6.63	6.85	504625
2025-04-29	6.84	6.93	6.73	6.81	514539
2025-04-30	6.66	6.96	6.55	6.87	778619
2025-05-01	7.24	7.42	6.74	6.97	1060921
2025-05-02	7.07	7.29	6.93	7.07	790561
2025-05-05	6.92	7.09	6.86	6.90	534307
2025-05-06	6.80	7.08	6.67	6.96	567578
2025-05-07	6.99	7.20	6.90	7.10	1066767
2025-05-08	7.15	7.36	7.10	7.10	1189997
2025-05-09	7.08	7.15	6.87	7.05	796628
2025-05-12	7.40	7.56	7.25	7.46	1081789
2025-05-13	7.53	7.80	7.43	7.65	829962
2025-05-14	7.63	7.69	7.55	7.58	565090
2025-05-15	7.56	7.83	7.39	7.70	986818
2025-05-16	7.70	8.00	7.61	7.95	842734
2025-05-19	7.81	7.91	7.71	7.87	628408
2025-05-20	7.82	8.03	7.75	7.85	652447
2025-05-21	7.76	7.89	7.50	7.59	714944
2025-05-22	7.50	7.72	7.42	7.66	621649
2025-05-23	7.48	7.67	7.35	7.54	883143
2025-05-27	7.71	8.11	7.61	8.07	776998
2025-05-28	8.09	8.16	8.00	8.10	580114
2025-05-29	8.23	8.27	8.08	8.15	798042
2025-05-30	8.09	8.24	8.09	8.15	571373
2025-06-02	8.15	8.25	8.11	8.16	719497
2025-06-03	8.19	8.36	8.15	8.21	674837
2025-06-04	8.21	8.26	8.08	8.13	634462
2025-06-05	8.14	8.25	8.09	8.19	380948
2025-06-06	8.28	8.39	8.18	8.20	574297
2025-06-09	8.33	8.56	8.19	8.50	487615
2025-06-10	8.55	8.59	8.48	8.50	451643
2025-06-11	8.53	8.61	8.40	8.52	568776
2025-06-12	8.46	8.64	8.45	8.50	467811
2025-06-13	8.31	8.49	8.28	8.41	478720
2025-06-16	8.50	8.73	8.49	8.51	648219
2025-06-17	8.34	8.58	8.34	8.42	514558
2025-06-18	8.39	8.53	8.32	8.41	651688
2025-06-20	8.47	8.50	8.25	8.36	1832735
2025-06-23	8.34	8.44	8.28	8.36	444382
2025-06-24	8.47	8.62	8.42	8.57	486427
2025-06-25	8.61	8.61	8.34	8.37	534961
2025-06-26	8.39	8.75	8.36	8.75	539202
2025-06-27	8.80	8.86	8.64	8.80	825257
2025-06-30	8.86	8.86	8.64	8.68	472471
2025-07-01	8.57	8.95	8.52	8.75	675401
2025-07-02	8.77	8.78	8.64	8.77	728643
2025-07-03	8.78	8.88	8.75	8.81	226571
2025-07-07	8.71	9.03	8.71	8.73	500737
2025-07-08	8.75	8.89	8.71	8.81	437640
2025-07-09	8.83	9.07	8.83	9.07	446670
2025-07-10	9.08	9.42	9.08	9.40	628068
2025-07-11	9.38	9.51	9.26	9.48	616999
2025-07-14	9.44	9.56	9.26	9.51	496652
2025-07-15	9.56	9.57	9.28	9.29	518958
2025-07-16	9.29	9.40	9.00	9.13	461170
2025-07-17	9.18	9.37	9.14	9.14	452521
2025-07-18	9.19	9.24	8.90	8.97	396598
2025-07-21	9.00	9.11	8.96	9.03	408698
2025-07-22	9.09	9.32	9.08	9.16	383431
2025-07-23	9.29	9.51	9.23	9.50	520633
2025-07-24	9.48	9.51	9.31	9.37	397063
2025-07-25	9.43	9.46	9.27	9.37	284011
2025-07-28	9.40	9.53	9.36	9.40	411138
2025-07-29	9.58	9.64	9.31	9.34	359404
2025-07-30	9.45	9.45	8.96	9.13	394540
2025-07-31	9.03	9.17	8.94	9.00	431290
2025-08-01	8.88	8.90	8.55	8.60	752388
2025-08-04	8.66	8.73	8.61	8.63	486479
2025-08-05	8.05	9.04	7.70	8.78	2162871
2025-08-06	8.68	8.68	8.11	8.27	1690472
2025-08-07	8.40	8.84	8.28	8.83	921595
2025-08-08	8.71	8.90	8.44	8.65	956818
2025-08-11	8.65	8.91	8.57	8.75	842216
2025-08-12	8.86	9.01	8.79	8.86	826554
2025-08-13	8.87	9.49	8.81	9.45	1019045
2025-08-14	9.37	10.11	9.21	10.08	1690868
2025-08-15	10.14	10.18	9.75	9.78	1194211
2025-08-18	9.81	9.96	9.55	9.91	1295606
2025-08-19	9.97	10.24	9.90	10.20	1239037
2025-08-20	10.19	10.50	10.10	10.34	1440192
2025-08-21	10.31	10.84	10.24	10.52	1517968
2025-08-22	10.59	11.42	10.56	11.12	1281055
2025-08-25	11.06	11.32	10.94	11.28	1449580
2025-08-26	11.23	11.53	11.16	11.40	1471833
2025-08-27	11.37	11.48	11.15	11.35	1518040
2025-08-28	11.44	11.44	11.03	11.07	1495664
2025-08-29	11.06	11.30	10.87	11.30	1639938
2025-09-02	11.08	11.24	10.95	10.95	1538208
2025-09-03	10.87	11.13	10.81	11.08	1230424
2025-09-04	11.16	11.97	11.03	11.74	1612549
2025-09-05	11.79	11.91	11.55	11.76	1429056
2025-09-08	11.79	11.84	11.56	11.63	1011980
2025-09-09	11.59	11.74	11.43	11.69	666462
2025-09-10	11.73	12.03	11.62	11.89	1243433
2025-09-11	11.90	12.32	11.88	12.24	1299636
2025-09-12	12.25	12.40	12.08	12.19	1183066
2025-09-15	12.22	12.50	12.07	12.47	1259566
2025-09-16	12.51	12.55	12.28	12.51	1147105
2025-09-17	12.47	12.80	12.37	12.47	1536923
2025-09-18	12.57	12.84	12.46	12.47	1019248
2025-09-19	12.46	12.49	12.16	12.28	1710336
2025-09-22	12.33	12.50	12.27	12.31	864429
2025-09-23	12.39	12.71	12.26	12.27	790622
2025-09-24	12.24	12.28	11.90	11.99	931483
2025-09-25	11.86	12.11	11.74	12.03	983002
2025-09-26	12.03	12.50	12.02	12.26	1184281
2025-09-29	12.30	12.60	12.17	12.58	1413113
2025-09-30	12.55	12.77	12.49	12.69	912550
2025-10-01	12.57	12.73	12.25	12.25	821538
2025-10-02	12.28	12.30	11.42	11.55	1640201
2025-10-03	11.65	12.02	11.46	11.97	2238735
2025-10-06	11.96	12.09	11.73	11.83	609903
2025-10-07	11.81	11.95	11.53	11.76	933547
2025-10-08	11.87	11.96	11.65	11.73	614844
2025-10-09	11.72	11.92	11.57	11.85	696795
2025-10-10	11.87	12.16	11.47	11.49	1120291
2025-10-13	11.72	12.14	11.72	11.96	793969
2025-10-14	11.76	12.51	11.64	12.37	831212
2025-10-15	12.50	12.66	12.20	12.44	547938
2025-10-16	12.39	12.57	12.15	12.41	833555
2025-10-17	12.34	12.50	12.22	12.35	786382
2025-10-20	12.46	12.95	12.45	12.95	696754
2025-10-21	13.01	13.10	12.73	12.82	595435
2025-10-22	12.84	13.01	12.54	12.81	673121
2025-10-23	12.75	13.30	12.70	13.28	850251

Explore More About NVRI

Coins representing dividend payouts and trends

NVRI Dividend History

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

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

NVRI Stock Split History

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

Graph showing historical stock prices and market trends

NVRI Historical Prices

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

Web Analytics