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

NYT Historical Prices

Summary

Key Stock Metrics

44.83

(April 9, 2025)

52-Week Low

62.24

(August 7, 2025)

52-Week High

62.24

(August 7, 2025)

All-Time High

59.84

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-17	12.25	12.69	12.25	12.56	201800
1993-11-18	12.50	12.56	12.44	12.56	399600
1993-11-19	12.44	12.63	12.25	12.56	566800
1993-11-22	12.44	12.50	12.25	12.31	170600
1993-11-23	12.38	12.50	12.38	12.44	242200
1993-11-24	12.38	12.44	12.31	12.38	174800
1993-11-26	12.50	12.50	12.44	12.50	36800
1993-11-29	12.44	12.50	12.38	12.38	100600
1993-11-30	12.31	12.50	12.31	12.44	306800
1993-12-01	12.44	12.63	12.44	12.63	651800
1993-12-02	12.69	12.81	12.63	12.63	319800
1993-12-03	13.13	14.06	13.06	14.06	957400
1993-12-06	14.06	14.38	14.06	14.31	1606200
1993-12-07	14.19	14.31	13.94	14.00	864200
1993-12-08	13.94	14.00	13.44	13.56	297600
1993-12-09	13.38	13.44	13.06	13.25	301400
1993-12-10	13.31	13.31	13.06	13.13	251000
1993-12-13	13.06	13.31	12.88	13.25	255200
1993-12-14	13.38	13.44	13.19	13.31	410400
1993-12-15	13.38	13.38	13.25	13.38	253200
1993-12-16	13.38	13.38	13.13	13.13	530800
1993-12-17	13.25	13.31	13.13	13.25	390200
1993-12-20	13.31	13.31	13.13	13.19	111000
1993-12-21	13.25	13.25	12.94	13.06	362600
1993-12-22	13.06	13.31	12.88	13.31	372400
1993-12-23	13.25	13.38	13.06	13.06	146200
1993-12-27	13.13	13.25	13.13	13.19	45000
1993-12-28	13.38	13.63	13.38	13.63	635000
1993-12-29	13.69	13.69	13.44	13.63	172200
1993-12-30	13.56	13.56	13.38	13.38	375800
1993-12-31	13.38	13.56	13.13	13.13	392400
1994-01-03	13.25	13.31	12.88	13.06	605800
1994-01-04	13.13	13.13	12.88	12.94	131400
1994-01-05	13.06	13.94	13.06	13.75	553600
1994-01-06	13.81	14.00	13.69	13.81	442000
1994-01-07	13.94	14.50	13.94	14.38	897000
1994-01-10	14.38	14.44	14.06	14.38	286400
1994-01-11	14.38	14.69	14.31	14.56	520400
1994-01-12	14.63	14.75	14.31	14.75	185000
1994-01-13	14.63	14.63	14.06	14.13	805600
1994-01-14	14.19	14.25	13.94	14.19	379000
1994-01-17	14.06	14.13	14.00	14.06	167800
1994-01-18	14.13	14.25	14.06	14.19	372000
1994-01-19	14.06	14.19	14.00	14.13	233600
1994-01-20	14.25	14.25	14.00	14.19	402200
1994-01-21	14.19	14.31	13.94	14.06	637400
1994-01-24	13.88	14.00	13.69	13.81	161600
1994-01-25	13.81	14.00	13.81	13.88	236600
1994-01-26	14.00	14.06	13.81	13.81	198400
1994-01-27	13.81	13.88	13.69	13.75	119000
1994-01-28	13.75	14.00	13.69	14.00	208800
1994-01-31	14.25	14.25	14.13	14.25	571600
1994-02-01	14.19	14.25	14.06	14.19	649000
1994-02-02	14.13	14.25	14.06	14.13	352000
1994-02-03	14.19	14.25	14.00	14.19	352200
1994-02-04	14.13	14.19	14.00	14.06	250400
1994-02-07	13.75	13.88	13.56	13.56	414800
1994-02-08	13.63	13.63	13.13	13.19	415400
1994-02-09	13.31	13.50	13.25	13.31	3571800
1994-02-10	13.44	13.44	13.13	13.13	254200
1994-02-11	13.19	13.75	13.19	13.75	930800
1994-02-14	13.75	13.75	13.19	13.63	884000
1994-02-15	13.69	13.81	13.63	13.75	945000
1994-02-16	13.75	13.75	13.44	13.50	203400
1994-02-17	13.50	13.56	13.31	13.56	117200
1994-02-18	13.63	13.75	13.50	13.50	305800
1994-02-22	13.44	13.81	13.44	13.81	2694800
1994-02-23	13.88	13.88	13.69	13.81	325200
1994-02-24	13.81	13.81	13.50	13.56	298600
1994-02-25	13.50	13.75	13.44	13.69	250400
1994-02-28	13.69	14.00	13.63	14.00	460200
1994-03-01	14.00	14.13	13.88	14.06	335200
1994-03-02	13.81	13.81	13.63	13.75	463000
1994-03-03	13.81	13.81	13.56	13.69	204200
1994-03-04	13.75	13.81	13.63	13.75	217000
1994-03-07	13.69	14.00	13.69	13.94	375800
1994-03-08	14.00	14.13	14.00	14.00	306000
1994-03-09	14.06	14.06	13.69	13.75	461000
1994-03-10	13.75	13.81	13.69	13.75	134400
1994-03-11	13.75	13.81	13.69	13.81	268600
1994-03-14	13.81	13.94	13.75	13.81	321600
1994-03-15	13.75	13.94	13.75	13.88	474000
1994-03-16	13.81	14.06	13.81	14.00	279400
1994-03-17	14.00	14.00	13.75	13.88	318400
1994-03-18	13.69	14.06	13.69	14.00	719800
1994-03-21	13.88	13.94	13.75	13.88	406000
1994-03-22	13.94	14.13	13.94	14.00	191600
1994-03-23	14.06	14.13	13.94	13.94	361800
1994-03-24	13.94	14.00	13.69	13.81	257000
1994-03-25	13.88	13.94	13.75	13.88	130600
1994-03-28	13.88	14.06	13.81	14.00	305000
1994-03-29	14.00	14.06	13.81	13.88	677000
1994-03-30	13.88	13.94	13.81	13.88	454600
1994-03-31	13.88	13.94	13.63	13.69	495000
1994-04-04	13.56	13.75	13.50	13.56	402200
1994-04-05	13.56	13.75	13.50	13.69	468800
1994-04-06	13.63	13.69	13.38	13.44	325800
1994-04-07	13.44	13.44	12.94	13.13	475200
1994-04-08	12.94	13.25	12.94	13.25	287400
1994-04-11	13.19	13.44	13.13	13.44	390000
1994-04-12	13.44	13.75	13.44	13.69	232400
1994-04-13	13.69	13.81	13.63	13.81	389000
1994-04-14	13.75	13.81	13.56	13.69	510200
1994-04-15	13.69	13.69	13.38	13.38	280000
1994-04-18	13.38	13.38	13.06	13.25	156600
1994-04-19	13.19	13.25	12.94	13.13	758200
1994-04-20	13.06	13.13	12.81	12.94	263800
1994-04-21	13.06	13.06	12.88	12.94	136800
1994-04-22	13.06	13.06	12.75	12.94	328800
1994-04-25	13.00	13.00	12.63	12.81	220800
1994-04-26	12.88	12.88	12.50	12.50	402000
1994-04-28	12.56	12.75	12.50	12.69	347400
1994-04-29	12.75	12.94	12.63	12.69	290600
1994-05-02	12.69	12.81	12.63	12.69	237600
1994-05-03	12.75	12.75	12.50	12.69	1309800
1994-05-04	12.56	12.75	12.56	12.63	205800
1994-05-05	12.63	12.75	12.63	12.75	436600
1994-05-06	12.69	12.69	12.56	12.69	453000
1994-05-09	12.69	12.75	12.56	12.63	307400
1994-05-10	12.63	12.88	12.56	12.88	634400
1994-05-11	12.81	12.88	12.63	12.69	412200
1994-05-12	12.75	12.75	12.63	12.75	272800
1994-05-13	12.75	12.75	12.56	12.63	61200
1994-05-16	12.69	12.69	12.56	12.63	368400
1994-05-17	12.69	12.75	12.69	12.75	190800
1994-05-18	12.75	12.81	12.69	12.75	191200
1994-05-19	12.69	12.81	12.63	12.75	108000
1994-05-20	12.75	12.81	12.69	12.69	375200
1994-05-23	12.69	12.81	12.69	12.69	632400
1994-05-24	12.75	12.81	12.69	12.75	475600
1994-05-25	12.75	12.94	12.56	12.94	652200
1994-05-26	12.94	12.94	12.75	12.75	460000
1994-05-27	12.56	12.81	12.56	12.75	167000
1994-05-31	12.69	12.81	12.69	12.75	59400
1994-06-01	12.81	12.88	12.69	12.75	241200
1994-06-02	12.63	12.81	12.63	12.75	116400
1994-06-03	12.63	12.88	12.63	12.69	260800
1994-06-06	12.75	12.81	12.69	12.69	228000
1994-06-07	12.63	12.75	12.63	12.69	373800
1994-06-08	12.81	12.81	12.44	12.50	230200
1994-06-09	12.50	12.50	12.38	12.50	342800
1994-06-10	12.50	12.50	12.13	12.19	326800
1994-06-13	12.19	12.31	12.00	12.19	227600
1994-06-14	12.31	12.38	12.19	12.31	387600
1994-06-15	12.44	12.44	12.19	12.19	237800
1994-06-16	12.19	12.25	12.00	12.13	191400
1994-06-17	12.13	12.44	12.13	12.38	736600
1994-06-20	12.25	12.44	12.00	12.13	477200
1994-06-21	12.06	12.25	12.06	12.19	478800
1994-06-22	12.19	12.25	12.13	12.13	547000
1994-06-23	12.13	12.13	12.00	12.00	608000
1994-06-24	12.00	12.06	11.88	11.94	662400
1994-06-27	11.88	12.00	11.81	11.88	513800
1994-06-28	11.81	11.88	11.56	11.56	1142400
1994-06-29	11.56	11.69	11.50	11.63	896800
1994-06-30	11.63	11.94	11.63	11.94	409800
1994-07-01	11.94	12.00	11.88	12.00	160800
1994-07-05	12.00	12.13	12.00	12.06	139200
1994-07-06	11.94	12.06	11.94	12.06	244800
1994-07-07	12.00	12.06	11.88	11.88	277800
1994-07-08	11.94	12.06	11.88	11.88	166600
1994-07-11	11.94	12.00	11.81	11.88	123600
1994-07-12	11.88	11.94	11.81	11.88	148800
1994-07-13	11.94	12.00	11.81	11.88	454400
1994-07-14	11.88	12.13	11.88	12.13	600800
1994-07-15	12.13	12.19	12.06	12.19	199800
1994-07-18	12.13	12.19	12.06	12.13	289000
1994-07-19	12.19	12.19	12.06	12.19	154800
1994-07-20	12.25	12.25	12.06	12.13	219600
1994-07-21	12.13	12.13	11.94	11.94	83000
1994-07-22	11.94	12.00	11.88	11.88	89800
1994-07-25	11.94	11.94	11.75	11.88	68200
1994-07-26	11.81	11.94	11.69	11.75	171800
1994-07-27	11.81	11.81	11.69	11.75	222600
1994-07-28	11.81	11.94	11.69	11.69	88800
1994-07-29	11.69	12.00	11.69	11.81	440800
1994-08-01	11.81	12.06	11.81	12.06	320200
1994-08-02	12.00	12.19	12.00	12.06	247400
1994-08-03	12.06	12.25	12.00	12.25	432400
1994-08-04	12.19	12.25	12.19	12.19	168600
1994-08-05	12.19	12.19	12.06	12.19	229400
1994-08-08	12.19	12.19	12.13	12.13	96200
1994-08-09	12.13	12.19	12.06	12.06	677800
1994-08-10	12.06	12.13	12.06	12.13	519800
1994-08-11	12.13	12.13	11.94	11.94	853600
1994-08-12	11.94	12.00	11.94	11.94	104400
1994-08-15	11.94	12.00	11.94	11.94	62000
1994-08-16	12.00	12.19	11.94	12.19	453000
1994-08-17	12.19	12.19	12.00	12.06	127800
1994-08-18	12.00	12.25	12.00	12.06	1210000
1994-08-19	12.13	12.19	12.06	12.19	383400
1994-08-22	12.06	12.19	12.06	12.13	643200
1994-08-23	12.19	12.25	12.06	12.13	191800
1994-08-24	12.13	12.19	12.06	12.19	261800
1994-08-25	12.13	12.19	12.00	12.13	830000
1994-08-26	12.13	12.38	12.13	12.25	382200
1994-08-29	12.38	12.50	12.31	12.38	253000
1994-08-30	12.25	12.44	12.19	12.25	202400
1994-08-31	12.19	12.25	12.13	12.25	114200
1994-09-01	12.31	12.31	12.19	12.31	80400
1994-09-02	12.25	12.31	12.25	12.25	82800
1994-09-06	12.38	12.38	12.19	12.31	93400
1994-09-07	12.31	12.31	12.19	12.25	60400
1994-09-08	12.31	12.38	12.19	12.25	145800
1994-09-09	12.19	12.25	12.06	12.06	192600
1994-09-12	12.13	12.13	12.00	12.00	328000
1994-09-13	12.00	12.06	11.88	11.88	390200
1994-09-14	11.88	11.94	11.81	11.88	440600
1994-09-15	11.88	11.94	11.75	11.81	521000
1994-09-16	11.63	11.75	11.63	11.69	403400
1994-09-19	11.69	11.88	11.69	11.88	177400
1994-09-20	11.75	11.88	11.69	11.69	394400
1994-09-21	11.75	11.75	11.31	11.56	1116000
1994-09-22	11.63	11.69	11.56	11.69	125200
1994-09-23	11.63	11.69	11.50	11.50	136800
1994-09-26	11.56	11.63	11.44	11.50	151600
1994-09-27	11.38	11.44	10.81	11.13	969800
1994-09-28	11.25	11.25	10.94	11.00	1571000
1994-09-29	11.06	11.06	10.88	10.94	1222800
1994-09-30	11.00	11.00	10.88	10.94	290600
1994-10-03	10.88	11.06	10.75	10.88	411400
1994-10-04	10.88	11.19	10.69	10.75	546000
1994-10-05	10.63	10.94	10.63	10.88	286600
1994-10-06	11.00	11.19	10.81	10.88	424600
1994-10-07	10.94	11.00	10.81	10.81	2034200
1994-10-10	10.75	10.88	10.75	10.88	260000
1994-10-11	10.88	11.19	10.88	11.06	441000
1994-10-12	11.13	11.19	11.00	11.19	1095200
1994-10-13	11.19	11.25	11.06	11.13	293800
1994-10-14	11.13	11.19	10.94	11.13	242200
1994-10-17	11.19	11.19	11.06	11.06	48200
1994-10-18	11.13	11.13	10.81	10.81	244000
1994-10-19	10.88	11.38	10.88	11.19	661200
1994-10-20	11.13	11.31	11.00	11.00	288600
1994-10-21	11.06	11.25	11.00	11.06	204600
1994-10-24	11.13	11.13	10.88	10.88	155400
1994-10-25	10.88	11.13	10.81	11.06	2295200
1994-10-26	11.13	11.25	11.06	11.19	274400
1994-10-27	11.25	11.31	11.19	11.19	635000
1994-10-28	11.31	11.44	11.25	11.31	317600
1994-10-31	11.25	11.38	11.19	11.31	136800
1994-11-01	11.31	11.50	11.13	11.44	440000
1994-11-02	11.56	11.69	11.50	11.56	369200
1994-11-03	11.56	11.75	11.56	11.69	165600
1994-11-04	11.69	11.81	11.63	11.63	1314600
1994-11-07	11.63	11.88	11.63	11.75	93600
1994-11-08	11.75	12.06	11.75	12.06	1630800
1994-11-09	12.19	12.31	11.88	11.94	332000
1994-11-10	12.00	12.00	11.88	11.88	145800
1994-11-11	12.00	12.06	11.94	11.94	148600
1994-11-14	11.94	12.13	11.88	11.94	193200
1994-11-15	12.00	12.13	11.94	12.06	300600
1994-11-16	12.00	12.06	11.94	12.00	139800
1994-11-17	12.00	12.25	12.00	12.06	533000
1994-11-18	12.13	12.13	12.00	12.00	274800
1994-11-21	12.06	12.19	12.06	12.13	94000
1994-11-22	12.00	12.19	12.00	12.00	360600
1994-11-23	11.94	11.94	11.56	11.75	462800
1994-11-25	11.69	11.75	11.63	11.75	26400
1994-11-28	11.69	11.88	11.69	11.81	245400
1994-11-29	11.81	11.81	11.69	11.75	292000
1994-11-30	11.88	11.94	11.75	11.88	641400
1994-12-01	11.94	11.94	11.69	11.75	239600
1994-12-02	11.75	11.81	11.69	11.81	211800
1994-12-05	11.81	11.88	11.81	11.81	233200
1994-12-06	11.75	11.88	11.63	11.81	262200
1994-12-07	11.44	11.44	11.13	11.19	516000
1994-12-08	11.25	11.31	11.00	11.13	973800
1994-12-09	11.19	11.31	11.13	11.13	786400
1994-12-12	11.06	11.38	11.06	11.31	177400
1994-12-13	11.25	11.38	11.19	11.25	293600
1994-12-14	11.31	11.31	11.25	11.31	215000
1994-12-15	11.31	11.38	11.00	11.31	463400
1994-12-16	11.44	11.44	11.13	11.25	537600
1994-12-19	11.13	11.31	11.13	11.19	426000
1994-12-20	11.25	11.31	11.06	11.06	351400
1994-12-21	11.06	11.13	10.75	10.75	409600
1994-12-22	10.81	10.94	10.75	10.75	351000
1994-12-23	10.81	10.94	10.75	10.75	199400
1994-12-27	10.88	10.94	10.69	10.81	286400
1994-12-28	10.88	10.88	10.75	10.81	495600
1994-12-29	10.88	11.06	10.88	10.88	301000
1994-12-30	10.94	11.25	10.94	11.06	360800
1995-01-03	11.00	11.13	10.94	11.00	376200
1995-01-04	10.94	11.13	10.94	11.06	275400
1995-01-05	11.13	11.19	11.06	11.19	136400
1995-01-06	11.13	11.19	11.06	11.13	149600
1995-01-09	11.19	11.31	11.19	11.31	135600
1995-01-10	11.25	11.25	11.13	11.13	302400
1995-01-11	11.13	11.50	11.13	11.38	330200
1995-01-12	11.31	11.50	11.25	11.50	116400
1995-01-13	11.44	11.50	11.38	11.44	462200
1995-01-16	11.50	11.56	11.44	11.50	269000
1995-01-17	11.44	11.50	11.38	11.38	147600
1995-01-18	11.50	11.56	11.38	11.44	119800
1995-01-19	11.38	11.50	11.38	11.44	121800
1995-01-20	11.56	11.56	11.38	11.50	156200
1995-01-23	11.38	11.38	11.25	11.25	244400
1995-01-24	11.31	11.31	11.00	11.00	361000
1995-01-25	11.00	11.06	10.88	10.94	715600
1995-01-26	10.94	10.94	10.69	10.88	298000
1995-01-27	11.00	11.00	10.75	10.88	251000
1995-01-30	10.81	10.88	10.69	10.88	145200
1995-01-31	10.81	10.94	10.81	10.94	230000
1995-02-01	11.00	11.00	10.75	10.94	238200
1995-02-02	10.81	10.94	10.56	10.63	260400
1995-02-03	10.63	10.75	10.50	10.50	228400
1995-02-06	10.56	10.56	10.44	10.44	242600
1995-02-07	10.50	10.56	10.44	10.56	439400
1995-02-08	10.50	10.69	10.44	10.56	407800
1995-02-09	10.56	10.69	10.38	10.69	139200
1995-02-10	10.69	10.75	10.25	10.69	258800
1995-02-13	10.94	10.94	10.75	10.81	152600
1995-02-14	10.94	11.00	10.75	10.81	658200
1995-02-15	10.81	10.81	10.75	10.75	98200
1995-02-16	10.81	10.88	10.75	10.81	177800
1995-02-17	10.81	10.81	10.63	10.81	261000
1995-02-21	10.81	10.88	10.75	10.81	529000
1995-02-22	10.81	10.88	10.69	10.69	275400
1995-02-23	10.75	10.88	10.69	10.81	424200
1995-02-24	10.88	10.94	10.75	10.81	211200
1995-02-27	10.81	10.81	10.50	10.56	215400
1995-02-28	10.50	10.75	10.50	10.75	137200
1995-03-01	10.69	10.75	10.44	10.44	131000
1995-03-02	10.50	10.63	10.50	10.56	66800
1995-03-03	10.50	10.56	10.31	10.44	922200
1995-03-06	10.50	10.50	10.31	10.44	330600
1995-03-07	10.38	10.44	10.25	10.38	206800
1995-03-08	10.44	10.44	10.19	10.31	377400
1995-03-09	10.31	10.38	10.06	10.19	355800
1995-03-10	10.31	10.63	10.25	10.50	1060200
1995-03-13	10.63	10.69	10.56	10.63	359000
1995-03-14	10.69	10.88	10.63	10.88	247800
1995-03-15	10.88	10.94	10.81	10.88	284400
1995-03-16	10.94	11.13	10.88	11.06	226400
1995-03-17	11.38	11.38	11.00	11.00	504000
1995-03-20	11.00	11.06	10.88	10.94	87000
1995-03-21	11.00	11.31	11.00	11.06	393800
1995-03-22	11.13	11.13	11.00	11.13	181800
1995-03-23	11.06	11.19	11.06	11.13	127000
1995-03-24	11.06	11.38	11.06	11.38	290600
1995-03-27	11.38	11.50	11.31	11.44	130800
1995-03-28	11.44	11.44	11.25	11.25	143400
1995-03-29	11.19	11.63	11.19	11.44	269800
1995-03-30	11.50	11.75	11.44	11.75	142200
1995-03-31	11.63	11.69	11.50	11.56	140200
1995-04-03	11.44	11.75	11.44	11.69	127600
1995-04-04	11.69	11.94	11.69	11.88	273400
1995-04-05	11.88	12.06	11.81	11.94	412200
1995-04-06	11.88	12.00	11.88	11.94	141800
1995-04-07	12.00	12.06	11.94	12.06	243800
1995-04-10	12.06	12.25	12.00	12.19	155800
1995-04-11	12.13	12.19	12.06	12.06	310000
1995-04-12	11.94	12.06	11.94	12.00	110600
1995-04-13	12.00	12.06	11.94	12.00	242200
1995-04-17	11.94	11.94	11.69	11.69	145600
1995-04-18	11.75	11.81	11.38	11.63	441600
1995-04-19	11.50	11.75	11.44	11.63	156200
1995-04-20	11.69	11.88	11.56	11.81	174000
1995-04-21	11.94	11.94	11.69	11.69	125600
1995-04-24	11.75	12.00	11.69	12.00	126600
1995-04-25	11.94	11.94	11.75	11.75	99400
1995-04-26	11.81	11.88	11.38	11.56	306000
1995-04-27	11.50	11.56	11.44	11.44	106400
1995-04-28	11.44	11.44	11.25	11.31	134400
1995-05-01	11.38	11.69	11.13	11.56	426600
1995-05-02	11.63	11.63	11.31	11.44	469400
1995-05-03	11.44	11.44	11.31	11.38	258000
1995-05-04	11.38	11.44	11.31	11.44	254600
1995-05-05	11.44	11.44	11.25	11.25	316600
1995-05-08	11.13	12.00	11.00	11.75	584800
1995-05-09	11.81	11.94	11.69	11.75	130000
1995-05-10	11.69	11.75	11.56	11.69	71000
1995-05-11	11.75	11.94	11.69	11.81	80400
1995-05-12	11.75	11.88	11.75	11.88	386200
1995-05-15	11.81	11.88	11.50	11.50	234400
1995-05-16	11.56	11.75	11.50	11.75	221600
1995-05-17	11.81	12.00	11.81	12.00	337400
1995-05-18	11.94	12.00	11.88	11.94	250200
1995-05-19	12.00	12.00	11.75	11.81	243800
1995-05-22	11.75	11.81	11.75	11.81	273200
1995-05-23	11.75	12.00	11.69	11.81	471800
1995-05-24	11.81	11.81	11.63	11.69	165400
1995-05-25	11.63	11.75	11.44	11.50	124600
1995-05-26	11.50	11.50	11.19	11.25	190800
1995-05-30	11.25	11.38	11.25	11.25	139600
1995-05-31	11.19	11.31	11.13	11.31	310600
1995-06-01	11.31	11.38	11.25	11.38	416800
1995-06-02	11.31	11.50	11.19	11.38	412000
1995-06-05	11.38	11.56	11.25	11.38	154000
1995-06-06	11.38	11.50	11.25	11.50	80400
1995-06-07	11.44	11.50	11.25	11.31	403400
1995-06-08	11.38	11.44	11.19	11.19	164200
1995-06-09	11.19	11.25	11.06	11.06	335800
1995-06-12	11.00	11.19	10.81	11.06	516800
1995-06-13	11.13	11.38	11.13	11.31	1165200
1995-06-14	11.25	11.50	11.25	11.25	798000
1995-06-15	11.25	11.31	11.13	11.13	393200
1995-06-16	11.25	11.50	11.19	11.31	727600
1995-06-19	11.25	11.38	11.25	11.38	177400
1995-06-20	11.38	11.44	11.31	11.31	313000
1995-06-21	11.44	11.69	11.38	11.50	276200
1995-06-22	11.63	11.75	11.50	11.50	213400
1995-06-23	11.56	11.75	11.44	11.75	237200
1995-06-26	11.69	11.75	11.56	11.75	292200
1995-06-27	11.69	11.81	11.69	11.75	186000
1995-06-28	11.88	11.94	11.63	11.75	136600
1995-06-29	11.81	11.88	11.50	11.69	264800
1995-06-30	11.56	11.81	11.56	11.75	226800
1995-07-03	11.69	11.88	11.69	11.81	85000
1995-07-05	11.75	11.88	11.69	11.75	170800
1995-07-06	11.81	11.81	11.56	11.75	227600
1995-07-07	11.69	11.75	11.31	11.56	531600
1995-07-10	11.63	11.81	11.56	11.56	485600
1995-07-11	11.63	11.81	11.56	11.69	228200
1995-07-12	11.56	11.75	11.50	11.69	98000
1995-07-13	11.69	11.69	11.44	11.56	258200
1995-07-14	11.75	11.94	11.75	11.88	433600
1995-07-17	12.00	12.00	11.88	12.00	425400
1995-07-18	12.13	12.25	12.00	12.06	609800
1995-07-19	12.00	12.00	11.81	11.94	570200
1995-07-20	11.94	12.00	11.81	12.00	174000
1995-07-21	12.00	12.31	11.94	12.25	906400
1995-07-24	12.25	12.31	12.19	12.31	423800
1995-07-25	12.31	12.69	12.25	12.50	510000
1995-07-26	12.56	13.00	12.56	12.94	1114000
1995-07-27	12.94	13.00	12.88	13.00	928600
1995-07-28	12.94	12.94	12.81	12.94	240600
1995-07-31	13.00	13.06	12.69	12.75	545400
1995-08-01	12.75	12.81	12.63	12.75	830800
1995-08-02	12.75	12.88	12.69	12.69	230800
1995-08-03	12.63	12.69	12.56	12.63	201000
1995-08-04	12.63	12.75	12.50	12.75	223800
1995-08-07	12.75	12.94	12.69	12.75	209600
1995-08-08	12.88	12.88	12.69	12.88	139600
1995-08-09	12.88	12.88	12.69	12.81	240200
1995-08-10	12.88	12.94	12.75	12.88	311400
1995-08-11	12.88	12.88	12.69	12.75	62800
1995-08-14	12.69	12.75	12.63	12.75	164600
1995-08-15	12.75	12.75	12.50	12.63	112600
1995-08-16	12.69	12.69	12.50	12.63	261800
1995-08-17	12.56	12.75	12.50	12.69	245400
1995-08-18	12.75	12.81	12.69	12.81	229400
1995-08-21	12.81	12.94	12.69	12.69	135800
1995-08-22	12.63	12.69	12.56	12.69	186400
1995-08-23	12.69	12.81	12.63	12.75	85600
1995-08-24	12.63	12.81	12.56	12.69	95200
1995-08-25	12.75	12.81	12.63	12.81	181400
1995-08-28	12.94	12.94	12.63	12.69	179800
1995-08-29	12.69	12.69	12.50	12.63	178400
1995-08-30	12.63	12.63	12.50	12.63	35000
1995-08-31	12.44	12.63	12.44	12.50	184000
1995-09-01	12.38	12.63	12.38	12.56	374200
1995-09-05	12.50	12.63	12.44	12.50	132800
1995-09-06	12.56	12.75	12.44	12.50	310800
1995-09-07	12.44	12.56	12.38	12.56	227400
1995-09-08	12.63	12.81	12.56	12.81	283000
1995-09-11	12.88	12.88	12.56	12.63	119400
1995-09-12	12.63	12.94	12.56	12.94	416200
1995-09-13	13.75	13.88	13.44	13.75	970200
1995-09-14	13.63	14.63	13.63	14.25	1296600
1995-09-15	14.31	14.31	13.63	14.00	1022600
1995-09-18	13.94	14.00	13.69	13.88	232000
1995-09-19	13.94	13.94	13.75	13.88	269200
1995-09-20	13.81	14.00	13.81	14.00	300800
1995-09-21	13.94	14.00	13.88	13.88	483400
1995-09-22	13.94	13.94	13.63	13.63	217400
1995-09-25	13.56	13.63	13.13	13.13	252200
1995-09-26	13.19	13.50	13.19	13.31	795600
1995-09-27	13.19	13.50	13.19	13.50	712000
1995-09-28	13.50	13.75	13.50	13.75	639000
1995-09-29	13.75	13.88	13.69	13.69	425000
1995-10-02	13.81	13.88	13.69	13.69	657400
1995-10-03	13.63	13.75	13.63	13.75	543800
1995-10-04	13.75	13.75	13.56	13.63	426600
1995-10-05	13.63	13.81	13.63	13.81	1337400
1995-10-06	13.75	14.31	13.75	14.31	972200
1995-10-09	14.25	14.38	14.19	14.38	309800
1995-10-10	14.31	14.50	14.19	14.31	200600
1995-10-11	14.31	14.63	14.31	14.56	960600
1995-10-12	14.50	15.06	14.50	15.00	851200
1995-10-13	15.06	15.44	14.81	14.94	1013600
1995-10-16	15.00	15.06	14.94	14.94	545200
1995-10-17	14.88	15.06	14.81	15.00	305000
1995-10-18	15.00	15.25	15.00	15.13	612000
1995-10-19	15.13	15.13	14.75	14.94	494600
1995-10-20	14.94	14.94	14.81	14.94	556400
1995-10-23	15.06	15.06	14.63	14.94	382200
1995-10-24	14.88	14.94	14.69	14.88	252800
1995-10-25	14.81	14.88	14.56	14.63	249400
1995-10-26	14.69	14.81	14.25	14.25	291000
1995-10-27	14.31	14.31	13.94	14.00	213600
1995-10-30	13.88	14.06	13.88	14.00	275800
1995-10-31	14.00	14.19	13.81	13.88	527400
1995-11-01	13.81	14.25	13.81	14.13	187800
1995-11-02	14.13	14.75	14.13	14.56	334200
1995-11-03	14.63	14.81	14.44	14.75	270600
1995-11-06	14.69	14.94	14.69	14.81	482000
1995-11-07	14.75	14.81	14.63	14.81	150800
1995-11-08	14.75	14.81	14.56	14.81	303000
1995-11-09	14.81	14.88	14.69	14.88	131400
1995-11-10	14.81	15.06	14.75	15.00	193200
1995-11-13	14.88	15.06	14.88	14.94	639000
1995-11-14	14.88	15.00	14.81	14.94	279200
1995-11-15	14.88	14.88	14.75	14.88	460200
1995-11-16	14.94	15.00	14.81	15.00	393000
1995-11-17	15.00	15.00	14.69	14.75	345400
1995-11-20	14.75	14.75	14.63	14.69	170600
1995-11-21	14.63	14.88	14.44	14.75	413600
1995-11-22	14.81	14.88	14.63	14.75	235400
1995-11-24	14.88	14.88	14.75	14.88	83800
1995-11-27	14.50	14.75	14.50	14.63	241400
1995-11-28	14.75	14.94	14.56	14.81	240200
1995-11-29	14.75	14.88	14.63	14.81	771200
1995-11-30	14.69	14.88	14.56	14.75	853000
1995-12-01	14.69	14.81	14.44	14.56	702000
1995-12-04	14.50	14.50	14.38	14.44	590200
1995-12-05	14.50	15.00	14.44	14.88	1295400
1995-12-06	14.94	14.94	14.69	14.75	451400
1995-12-07	14.69	14.81	14.56	14.75	771800
1995-12-08	14.69	14.81	14.50	14.69	430600
1995-12-11	14.75	14.88	14.69	14.75	117800
1995-12-12	14.75	14.81	14.75	14.81	218600
1995-12-13	14.81	15.13	14.81	15.13	621600
1995-12-14	15.19	15.19	14.88	15.00	332800
1995-12-15	15.19	15.19	14.94	15.00	852800
1995-12-18	15.00	15.00	14.75	14.88	160600
1995-12-19	14.81	14.88	14.31	14.50	327600
1995-12-20	14.56	14.56	14.31	14.50	163400
1995-12-21	14.63	15.13	14.63	15.06	618400
1995-12-22	15.13	15.31	14.94	14.94	308200
1995-12-26	14.88	15.00	14.69	14.75	75000
1995-12-27	14.69	14.69	14.50	14.63	93600
1995-12-28	14.56	14.69	14.50	14.63	39600
1995-12-29	14.56	14.81	14.38	14.81	204400
1996-01-02	14.69	14.75	14.50	14.69	166800
1996-01-03	14.75	14.75	14.38	14.38	174200
1996-01-04	14.50	14.56	14.06	14.25	279000
1996-01-05	14.19	14.25	14.00	14.00	288000
1996-01-08	14.00	14.38	13.88	14.38	119800
1996-01-09	14.38	14.63	14.38	14.56	360200
1996-01-10	14.50	14.50	14.19	14.19	284400
1996-01-11	14.13	14.25	14.06	14.25	169600
1996-01-12	14.19	14.56	14.00	14.56	366800
1996-01-15	14.56	14.69	14.38	14.56	116000
1996-01-16	14.50	14.56	14.31	14.50	251600
1996-01-17	14.44	14.50	14.19	14.38	216800
1996-01-18	14.44	14.44	14.13	14.25	177200
1996-01-19	14.13	14.19	14.00	14.19	352000
1996-01-22	14.25	14.50	14.19	14.50	441200
1996-01-23	14.44	14.50	14.25	14.38	586800
1996-01-24	14.31	14.56	14.31	14.50	564200
1996-01-25	14.44	14.50	14.25	14.38	145000
1996-01-26	14.25	14.44	14.25	14.38	177200
1996-01-29	14.31	14.38	14.25	14.31	212400
1996-01-30	14.31	14.38	14.25	14.38	181600
1996-01-31	14.31	14.50	14.19	14.50	390400
1996-02-01	14.50	14.50	14.38	14.50	347800
1996-02-02	14.44	14.50	14.19	14.25	216000
1996-02-05	14.19	14.19	13.88	14.13	471000
1996-02-06	14.06	14.31	14.06	14.31	250800
1996-02-07	14.25	14.31	14.13	14.25	402800
1996-02-08	14.19	14.25	14.06	14.19	399800
1996-02-09	14.13	14.38	13.25	13.69	802400
1996-02-12	13.63	13.69	13.13	13.38	1617600
1996-02-13	13.31	13.50	12.88	13.50	1873600
1996-02-14	13.63	14.06	13.63	14.00	396600
1996-02-15	13.94	14.19	13.94	14.19	421800
1996-02-16	14.19	14.19	13.88	14.13	653400
1996-02-20	14.06	14.19	14.06	14.19	458800
1996-02-21	14.13	14.25	14.00	14.13	1038000
1996-02-22	14.19	14.19	14.06	14.19	119600
1996-02-23	14.06	14.25	13.75	13.88	349400
1996-02-26	13.81	13.88	13.69	13.88	303200
1996-02-27	13.94	14.00	13.75	14.00	246000
1996-02-28	14.00	14.06	13.88	14.00	741600
1996-02-29	13.94	14.00	13.63	13.63	270400
1996-03-01	13.69	13.81	13.44	13.81	149600
1996-03-04	13.75	14.13	13.75	14.06	463400
1996-03-05	14.06	14.13	13.94	14.13	299000
1996-03-06	14.38	14.69	14.31	14.50	1403600
1996-03-07	14.44	14.50	14.31	14.50	322600
1996-03-08	14.44	14.44	13.75	13.94	276200
1996-03-11	13.88	14.25	13.81	14.25	815600
1996-03-12	14.13	14.13	13.81	13.94	535400
1996-03-13	14.00	14.25	14.00	14.25	500200
1996-03-14	14.31	14.56	14.31	14.38	662400
1996-03-15	14.25	14.50	14.25	14.38	695400
1996-03-18	14.50	14.94	14.50	14.94	749400
1996-03-19	14.88	15.25	14.81	15.00	839800
1996-03-20	14.94	15.00	14.63	14.69	248200
1996-03-21	14.63	14.81	14.63	14.81	406600
1996-03-22	14.88	14.94	14.63	14.69	153200
1996-03-25	14.81	14.94	14.75	14.88	657200
1996-03-26	14.81	14.88	14.75	14.75	117200
1996-03-27	14.75	14.81	14.56	14.81	401200
1996-03-28	14.69	14.75	14.50	14.50	540400
1996-03-29	14.44	14.56	14.25	14.50	1290000
1996-04-01	14.44	14.56	14.19	14.44	558800
1996-04-02	14.50	15.00	14.38	14.75	720800
1996-04-03	14.88	16.19	14.88	16.00	3903800
1996-04-04	15.88	16.13	15.75	15.81	1315400
1996-04-08	15.50	15.69	15.44	15.63	792400
1996-04-09	15.56	15.69	15.50	15.56	606600
1996-04-10	15.63	15.75	15.31	15.38	711400
1996-04-11	15.44	15.63	15.25	15.38	525600
1996-04-12	15.38	15.81	15.38	15.50	378200
1996-04-15	15.63	15.63	15.44	15.56	553800
1996-04-16	15.69	16.13	15.63	15.81	1157400
1996-04-17	16.00	16.00	15.69	15.75	622600
1996-04-18	15.75	15.81	15.56	15.63	376600
1996-04-19	15.56	16.50	15.56	16.38	1981200
1996-04-22	16.31	16.50	16.31	16.44	306600
1996-04-23	16.50	16.63	16.38	16.56	355800
1996-04-24	16.56	16.56	16.31	16.44	507600
1996-04-25	16.38	16.50	16.25	16.50	234000
1996-04-26	16.44	16.50	16.31	16.31	215600
1996-04-29	16.38	16.38	16.25	16.25	194200
1996-04-30	16.25	16.38	16.13	16.25	195000
1996-05-01	16.19	16.50	16.13	16.38	334800
1996-05-02	16.44	16.44	16.31	16.38	433400
1996-05-03	16.38	16.44	16.06	16.25	581000
1996-05-06	16.38	16.38	16.06	16.31	366200
1996-05-07	16.38	16.38	16.19	16.19	267800
1996-05-08	16.19	16.25	15.94	16.13	336200
1996-05-09	16.13	16.38	16.13	16.38	89000
1996-05-10	16.44	16.50	16.31	16.38	394200
1996-05-13	16.44	16.88	16.38	16.69	278400
1996-05-14	16.63	16.75	16.56	16.69	282800
1996-05-15	16.69	16.75	16.63	16.69	328200
1996-05-16	16.63	16.69	16.44	16.56	362600
1996-05-17	16.63	16.81	16.56	16.81	279200
1996-05-20	16.81	16.88	16.56	16.81	454800
1996-05-21	16.94	16.94	16.25	16.50	1835200
1996-05-22	16.44	16.44	16.31	16.38	422600
1996-05-23	16.44	16.69	16.31	16.50	5400000
1996-05-24	16.56	16.63	16.44	16.56	294000
1996-05-28	16.50	16.50	16.25	16.44	808600
1996-05-29	16.38	16.50	16.31	16.50	525400
1996-05-30	16.44	16.75	16.31	16.63	316600
1996-05-31	16.44	16.56	16.25	16.44	1322600
1996-06-03	16.38	16.44	16.02	16.06	330000
1996-06-04	16.13	16.63	16.13	16.25	1259400
1996-06-05	16.31	16.56	16.19	16.56	989000
1996-06-06	16.56	16.56	16.25	16.31	349200
1996-06-07	16.13	16.38	15.81	16.38	455000
1996-06-10	16.50	16.56	16.31	16.50	388200
1996-06-11	16.44	16.63	16.13	16.19	170600
1996-06-12	16.25	16.44	16.19	16.25	93400
1996-06-13	16.31	16.31	16.13	16.19	219800
1996-06-14	16.25	16.50	16.19	16.31	356000
1996-06-17	16.31	16.31	15.81	16.13	182200
1996-06-18	16.06	16.25	16.00	16.06	243400
1996-06-19	15.94	15.94	15.50	15.50	191600
1996-06-20	15.63	15.81	15.31	15.56	541400
1996-06-21	15.44	15.69	15.13	15.38	1012000
1996-06-24	15.63	16.25	15.63	16.06	1184200
1996-06-25	16.06	16.06	15.81	15.88	473000
1996-06-26	15.88	16.13	15.81	15.81	625600
1996-06-27	15.81	16.06	15.63	15.94	304800
1996-06-28	15.94	16.31	15.94	16.31	199800
1996-07-01	16.25	16.38	16.06	16.13	177000
1996-07-02	16.13	16.19	15.88	15.88	251600
1996-07-03	15.81	16.06	15.81	15.81	218800
1996-07-05	15.69	15.94	15.63	15.81	71400
1996-07-08	15.75	15.94	15.63	15.69	107600
1996-07-09	15.81	15.81	15.44	15.50	302800
1996-07-10	15.50	15.56	15.31	15.50	109600
1996-07-11	15.44	15.50	15.19	15.25	283200
1996-07-12	15.19	15.44	15.19	15.25	319600
1996-07-15	15.31	15.31	14.75	14.81	196600
1996-07-16	14.75	14.75	13.75	14.56	359200
1996-07-17	14.63	14.69	14.13	14.50	252600
1996-07-18	14.63	15.13	14.56	15.13	458200
1996-07-19	15.00	15.13	14.75	14.81	368600
1996-07-22	14.75	14.75	14.50	14.56	710400
1996-07-23	14.56	15.00	14.56	14.88	500400
1996-07-24	14.75	14.75	14.31	14.38	344200
1996-07-25	14.50	14.69	14.44	14.69	205400
1996-07-26	14.63	14.81	14.63	14.75	304800
1996-07-29	14.69	14.72	14.44	14.56	112400
1996-07-30	14.56	14.63	14.50	14.56	192200
1996-07-31	14.44	14.56	14.38	14.56	292800
1996-08-01	14.56	14.75	14.50	14.69	216600
1996-08-02	14.69	15.00	14.69	15.00	454200
1996-08-05	14.94	15.25	14.94	15.19	125400
1996-08-06	15.13	15.25	15.00	15.13	737600
1996-08-07	15.06	15.13	14.75	14.81	1354000
1996-08-08	14.88	15.06	14.75	14.88	515800
1996-08-09	14.88	15.06	14.81	15.00	422600
1996-08-12	14.94	15.44	14.94	15.38	165000
1996-08-13	15.44	15.44	15.13	15.13	1068200
1996-08-14	15.19	15.38	15.13	15.25	563800
1996-08-15	15.31	15.50	15.31	15.44	446600
1996-08-16	15.50	15.63	15.50	15.63	265600
1996-08-19	15.50	15.75	15.50	15.63	244200
1996-08-20	15.56	15.75	15.56	15.69	212000
1996-08-21	15.63	15.69	15.56	15.69	113800
1996-08-22	15.75	16.00	15.69	16.00	223200
1996-08-23	15.94	16.00	15.81	15.94	266800
1996-08-26	15.94	16.00	15.75	15.81	350600
1996-08-27	15.81	16.25	15.81	16.00	364000
1996-08-28	16.19	16.25	16.00	16.06	146400
1996-08-29	16.00	16.00	15.75	15.81	773800
1996-08-30	15.81	15.81	15.63	15.63	244000
1996-09-03	15.69	15.69	15.44	15.50	316400
1996-09-04	15.50	15.63	15.50	15.63	220600
1996-09-05	15.63	15.69	15.56	15.63	195600
1996-09-06	15.56	15.69	15.56	15.63	97800
1996-09-09	15.69	15.81	15.56	15.75	193800
1996-09-10	15.88	16.13	15.81	15.88	284200
1996-09-11	15.81	15.94	15.75	15.88	328200
1996-09-12	16.00	16.06	15.94	16.06	93400
1996-09-13	16.13	16.19	15.94	15.94	275600
1996-09-16	16.00	16.13	16.00	16.06	160200
1996-09-17	16.19	16.63	16.00	16.38	285400
1996-09-18	16.50	16.56	16.44	16.50	591400
1996-09-19	16.56	16.75	16.31	16.31	255400
1996-09-20	16.38	16.44	15.94	16.00	418400
1996-09-23	16.00	16.38	16.00	16.38	381800
1996-09-24	16.44	16.69	16.31	16.44	194600
1996-09-25	16.44	16.94	16.44	16.94	249000
1996-09-26	16.81	16.94	16.56	16.56	174800
1996-09-27	16.69	16.69	16.31	16.50	392000
1996-09-30	16.44	17.00	16.44	16.88	205200
1996-10-01	16.94	16.94	16.63	16.81	162600
1996-10-02	16.88	17.31	16.88	17.19	392800
1996-10-03	17.25	17.25	16.94	17.13	300200
1996-10-04	17.25	17.50	17.13	17.44	278600
1996-10-07	17.50	17.56	17.31	17.38	151000
1996-10-08	17.31	17.44	17.19	17.38	132200
1996-10-09	17.31	17.38	17.13	17.31	260400
1996-10-10	17.38	17.44	16.81	17.00	268200
1996-10-11	17.13	17.38	17.06	17.25	78200
1996-10-14	17.31	17.56	17.25	17.50	111200
1996-10-15	17.56	17.63	17.31	17.50	79200
1996-10-16	17.44	17.50	17.31	17.50	140800
1996-10-17	17.56	18.06	17.56	17.88	235400
1996-10-18	17.88	17.88	17.44	17.56	304400
1996-10-21	17.63	17.75	17.44	17.44	164800
1996-10-22	17.31	17.56	17.31	17.44	282400
1996-10-23	17.38	17.75	17.38	17.63	272400
1996-10-24	17.69	17.81	17.56	17.75	179400
1996-10-25	17.69	17.88	17.50	17.75	315400
1996-10-28	17.63	18.00	17.56	17.63	264000
1996-10-29	17.63	18.19	17.56	18.13	238000
1996-10-30	18.19	18.50	18.13	18.44	534200
1996-10-31	18.38	18.38	17.94	18.06	501600
1996-11-01	18.13	18.19	17.81	17.94	235800
1996-11-04	17.88	18.31	17.88	18.00	321400
1996-11-05	18.06	18.13	17.94	18.06	559600
1996-11-06	18.00	18.38	18.00	18.38	351400
1996-11-07	18.38	18.56	18.38	18.56	200000
1996-11-08	18.50	18.50	18.31	18.38	57800
1996-11-11	18.31	18.44	18.19	18.38	98200
1996-11-12	18.38	18.38	18.25	18.31	205800
1996-11-13	18.31	18.31	18.00	18.00	132200
1996-11-14	18.00	18.25	17.94	18.13	118600
1996-11-15	18.38	18.69	18.25	18.56	725600
1996-11-18	18.50	18.56	18.38	18.44	447800
1996-11-19	18.63	18.81	18.63	18.75	271200
1996-11-20	18.75	18.81	18.69	18.75	224800
1996-11-21	18.81	18.94	18.63	18.94	418000
1996-11-22	18.88	18.88	18.63	18.81	207200
1996-11-25	18.81	18.81	18.63	18.63	535000
1996-11-26	18.63	18.81	18.63	18.75	276800
1996-11-27	18.69	18.75	18.63	18.69	158400
1996-11-29	18.63	18.75	18.63	18.69	58400
1996-12-02	18.63	19.31	18.63	19.31	424200
1996-12-03	19.31	19.44	19.00	19.00	502400
1996-12-04	18.94	19.06	18.63	18.88	725800
1996-12-05	18.88	19.13	18.88	18.88	414400
1996-12-06	18.69	18.88	18.56	18.88	344400
1996-12-09	18.81	18.81	18.69	18.75	242600
1996-12-10	18.81	19.06	18.75	19.00	79200
1996-12-11	18.81	19.06	18.75	19.06	215600
1996-12-12	19.06	19.31	19.00	19.25	258800
1996-12-13	19.19	19.19	18.63	18.63	321800
1996-12-16	18.75	18.75	18.19	18.19	360400
1996-12-17	18.06	18.56	18.00	18.50	568200
1996-12-18	18.56	19.00	18.31	19.00	412800
1996-12-19	18.94	19.50	18.94	19.50	975600
1996-12-20	19.94	19.94	18.94	19.00	686000
1996-12-23	19.06	19.25	18.81	18.94	226200
1996-12-24	18.94	19.00	18.75	19.00	115400
1996-12-26	18.94	19.19	18.94	19.13	79600
1996-12-27	19.13	19.31	19.13	19.25	54800
1996-12-30	19.25	19.38	19.00	19.31	197400
1996-12-31	19.31	19.31	19.00	19.00	198400
1997-01-02	18.88	18.94	18.56	18.56	302600
1997-01-03	18.63	18.88	18.56	18.88	573600
1997-01-06	18.75	18.81	18.19	18.31	447600
1997-01-07	18.19	18.81	18.19	18.81	336600
1997-01-08	18.88	19.19	18.75	18.81	278000
1997-01-09	18.81	18.81	18.56	18.63	228200
1997-01-10	18.50	18.69	18.38	18.63	347800
1997-01-13	18.69	18.69	18.56	18.56	122800
1997-01-14	18.63	18.94	18.63	18.94	221600
1997-01-15	18.81	19.00	18.81	18.94	436000
1997-01-16	18.88	19.56	18.88	19.50	534000
1997-01-17	19.44	19.94	19.44	19.94	953800
1997-01-20	19.81	20.00	19.75	20.00	515800
1997-01-21	20.00	20.38	19.88	20.31	1235800
1997-01-22	20.25	20.31	20.00	20.25	491800
1997-01-23	20.19	20.25	20.00	20.06	805400
1997-01-24	19.94	19.94	19.69	19.69	429600
1997-01-27	19.69	19.81	19.50	19.69	507600
1997-01-28	19.63	19.88	19.50	19.50	195000
1997-01-29	19.25	19.31	19.19	19.19	411000
1997-01-30	19.31	19.44	19.19	19.31	345200
1997-01-31	19.31	19.31	19.19	19.19	294000
1997-02-03	19.25	19.25	18.75	18.94	231200
1997-02-04	19.00	19.13	18.81	18.88	908800
1997-02-05	19.13	19.50	19.06	19.50	1082000
1997-02-06	20.19	20.56	20.19	20.25	2105200
1997-02-07	20.38	20.44	20.06	20.25	789200
1997-02-10	20.38	20.69	20.31	20.56	841000
1997-02-11	20.63	21.44	20.56	21.13	1161600
1997-02-12	21.00	21.06	20.81	20.94	595400
1997-02-13	21.00	21.38	20.94	21.38	422400
1997-02-14	21.44	21.94	21.38	21.63	474200
1997-02-18	21.81	22.13	21.63	21.69	1042400
1997-02-19	21.63	21.69	21.44	21.69	317000
1997-02-20	21.75	21.88	21.63	21.63	371600
1997-02-21	21.69	22.06	21.63	21.88	926200
1997-02-24	21.75	22.13	21.75	22.00	561800
1997-02-25	21.94	22.25	21.94	22.19	258000
1997-02-26	22.19	22.44	21.94	22.06	550600
1997-02-27	22.00	22.19	21.94	22.00	662800
1997-02-28	21.81	22.38	21.81	22.25	584000
1997-03-03	22.13	22.13	21.88	22.00	719000
1997-03-04	22.13	22.19	21.94	22.00	541000
1997-03-05	22.00	22.31	22.00	22.25	322000
1997-03-06	22.44	22.44	22.06	22.19	642800
1997-03-07	22.31	22.56	22.25	22.44	967000
1997-03-10	22.50	22.63	22.38	22.63	701000
1997-03-11	22.69	22.69	22.38	22.44	581800
1997-03-12	22.38	22.44	22.25	22.38	407600
1997-03-13	22.38	22.38	22.19	22.38	248000
1997-03-14	22.31	22.50	22.25	22.50	568200
1997-03-17	22.50	22.69	22.38	22.63	486600
1997-03-18	22.75	22.81	22.50	22.69	599400
1997-03-19	22.63	22.75	22.44	22.44	371200
1997-03-20	22.63	23.88	22.63	23.88	1595200
1997-03-21	23.75	23.94	23.69	23.75	917400
1997-03-24	23.81	23.88	23.31	23.44	431400
1997-03-25	23.31	23.44	23.13	23.13	622200
1997-03-26	23.25	23.44	23.19	23.25	421600
1997-03-27	23.31	23.31	22.75	22.75	212600
1997-03-31	22.38	22.44	21.94	22.06	456600
1997-04-01	21.88	22.13	21.75	22.06	372000
1997-04-02	21.94	22.00	21.88	21.94	305800
1997-04-03	21.81	21.94	21.69	21.75	353800
1997-04-04	21.56	21.88	21.50	21.88	392400
1997-04-07	21.94	22.06	21.88	22.06	654400
1997-04-08	22.00	22.19	21.94	22.00	627600
1997-04-09	22.00	22.06	21.81	21.88	463800
1997-04-10	21.81	21.88	21.75	21.75	188200
1997-04-11	21.69	21.69	21.06	21.13	752600
1997-04-14	21.00	21.00	20.50	20.75	836600
1997-04-15	20.69	21.38	20.69	21.31	1000400
1997-04-16	21.25	21.50	21.25	21.50	505200
1997-04-17	21.38	21.38	20.94	21.00	431400
1997-04-18	21.00	21.13	20.38	20.38	768400
1997-04-21	20.44	20.44	20.06	20.13	684800
1997-04-22	20.13	20.19	20.00	20.13	595600
1997-04-23	20.13	21.06	20.13	20.75	827800
1997-04-24	20.75	21.06	20.75	21.00	392000
1997-04-25	20.94	21.13	20.75	21.00	1378800
1997-04-28	21.13	21.31	21.00	21.06	500600
1997-04-29	21.25	21.44	21.13	21.44	394200
1997-04-30	21.44	21.75	21.38	21.63	391800
1997-05-01	21.69	21.88	21.63	21.88	611000
1997-05-02	21.94	22.00	21.81	22.00	365000
1997-05-05	22.06	22.13	21.88	22.13	337600
1997-05-06	22.19	22.25	21.94	22.00	522000
1997-05-07	21.94	22.09	21.81	22.03	519000
1997-05-08	21.97	22.06	21.88	21.94	1512600
1997-05-09	22.03	22.06	21.88	22.00	906200
1997-05-12	22.13	22.44	22.00	22.31	616600
1997-05-13	22.50	22.63	22.31	22.47	458400
1997-05-14	22.63	23.09	22.56	23.00	1408800
1997-05-15	23.13	23.13	22.75	23.03	400200
1997-05-16	22.91	23.00	22.88	22.91	1155800
1997-05-19	22.88	23.13	22.78	23.13	603200
1997-05-20	23.00	23.25	22.94	23.25	449200
1997-05-21	23.31	23.38	22.97	23.06	243200
1997-05-22	23.19	23.34	23.09	23.25	368200
1997-05-23	23.31	23.38	23.22	23.34	246600
1997-05-27	23.38	23.50	23.31	23.50	347600
1997-05-28	23.56	23.63	23.41	23.44	265400
1997-05-29	23.56	23.59	23.31	23.31	192200
1997-05-30	23.19	23.25	22.94	23.03	751600
1997-06-02	23.03	23.13	22.94	23.03	409200
1997-06-03	22.97	23.13	22.91	23.03	660200
1997-06-04	22.97	23.31	22.94	23.19	297200
1997-06-05	23.13	23.25	23.06	23.19	324600
1997-06-06	23.19	23.47	23.19	23.44	1039000
1997-06-09	23.56	23.97	23.50	23.84	241200
1997-06-10	23.94	24.25	23.94	24.00	1084800
1997-06-11	24.13	24.38	24.00	24.06	731200
1997-06-12	24.00	24.50	24.00	24.50	355000
1997-06-13	24.50	24.88	24.47	24.50	529200
1997-06-16	24.63	24.72	24.44	24.69	223600
1997-06-17	24.75	24.81	24.56	24.59	203600
1997-06-18	24.63	25.00	24.56	25.00	260200
1997-06-19	25.00	25.22	24.81	25.00	403200
1997-06-20	25.03	25.47	25.03	25.47	693800
1997-06-23	25.41	25.44	24.94	24.94	372800
1997-06-24	24.94	25.19	24.94	25.03	443400
1997-06-25	24.75	25.19	24.75	25.06	495200
1997-06-26	25.00	25.16	24.94	24.94	287000
1997-06-27	24.88	25.88	24.88	25.75	312800
1997-06-30	25.94	26.13	24.75	24.75	1024400
1997-07-01	24.94	25.31	24.94	25.25	573200
1997-07-02	25.38	26.13	25.25	26.03	505400
1997-07-03	26.25	26.66	26.19	26.66	350800
1997-07-07	26.72	26.78	26.28	26.34	336600
1997-07-08	26.47	26.63	26.06	26.34	384200
1997-07-09	26.44	26.59	26.25	26.38	341000
1997-07-10	26.44	26.56	26.19	26.34	381400
1997-07-11	26.38	26.47	26.25	26.38	287200
1997-07-14	26.50	26.50	26.00	26.03	236000
1997-07-15	26.00	26.69	25.94	26.63	377000
1997-07-16	26.56	26.81	26.47	26.63	356800
1997-07-17	26.69	26.69	26.19	26.19	458600
1997-07-18	26.16	26.19	25.63	25.75	594800
1997-07-21	25.69	25.88	25.50	25.75	380800
1997-07-22	25.78	25.94	25.63	25.94	558800
1997-07-23	26.06	26.31	25.94	26.25	260000
1997-07-24	26.38	26.38	25.69	25.81	477000
1997-07-25	25.81	25.84	25.44	25.44	635000
1997-07-28	25.56	25.69	25.00	25.25	595800
1997-07-29	25.38	25.41	25.00	25.13	641800
1997-07-30	25.06	25.31	24.97	25.16	1789600
1997-07-31	25.16	25.19	25.06	25.16	722200
1997-08-01	25.00	25.22	24.66	25.00	631600
1997-08-04	24.88	24.94	24.72	24.91	786600
1997-08-05	24.91	25.13	24.84	24.94	337800
1997-08-06	25.00	25.06	24.72	24.72	675600
1997-08-07	24.78	24.88	24.31	24.38	625000
1997-08-08	24.13	24.25	23.63	23.78	645000
1997-08-11	23.88	24.03	23.81	23.94	831200
1997-08-12	23.97	24.00	23.72	23.75	744200
1997-08-13	23.88	23.88	22.81	22.91	887600
1997-08-14	22.78	23.25	22.78	23.00	1262600
1997-08-15	22.88	23.00	22.72	23.00	432600
1997-08-18	23.00	23.06	22.88	23.06	422000
1997-08-19	23.13	23.88	23.06	23.69	979800
1997-08-20	23.81	24.44	23.81	24.16	408800
1997-08-21	24.13	24.25	23.69	23.84	797000
1997-08-22	23.91	24.00	23.50	24.00	612000
1997-08-25	23.88	24.00	23.63	23.72	528400
1997-08-26	23.66	24.13	23.56	23.91	355800
1997-08-27	24.44	24.59	23.94	24.00	721200
1997-08-28	23.84	24.06	23.66	24.00	570000
1997-08-29	23.94	24.00	23.50	23.63	499000
1997-09-02	23.88	24.22	23.72	23.91	316200
1997-09-03	24.13	24.31	23.81	24.28	437400
1997-09-04	24.25	24.56	24.25	24.56	376600
1997-09-05	24.56	24.75	24.44	24.56	518600
1997-09-08	24.69	25.13	24.50	24.75	322400
1997-09-09	24.72	24.94	24.56	24.59	426200
1997-09-10	24.66	24.97	24.63	24.75	356800
1997-09-11	24.75	24.75	24.03	24.06	314800
1997-09-12	24.06	24.34	23.91	24.25	463600
1997-09-15	24.44	24.88	24.44	24.63	415600
1997-09-16	24.94	25.50	24.91	25.00	528800
1997-09-17	25.13	25.84	25.13	25.63	426400
1997-09-18	25.88	27.56	25.81	27.25	1004200
1997-09-19	26.94	27.66	26.53	27.59	967800
1997-09-22	27.72	27.75	27.06	27.13	347600
1997-09-23	27.00	27.09	26.47	26.84	389200
1997-09-24	26.81	27.59	26.50	26.59	286000
1997-09-25	26.50	26.72	26.31	26.31	246000
1997-09-26	26.31	26.91	26.31	26.78	462800
1997-09-29	26.72	27.00	26.53	26.66	258200
1997-09-30	26.47	26.63	26.25	26.25	292200
1997-10-01	26.38	26.59	26.16	26.44	295000
1997-10-02	26.31	26.50	26.16	26.50	634000
1997-10-03	26.63	27.19	26.50	26.53	607400
1997-10-06	26.66	27.50	26.66	27.28	286600
1997-10-07	27.31	27.84	27.25	27.50	479400
1997-10-08	27.50	27.50	26.63	26.84	256800
1997-10-09	26.50	26.81	26.25	26.75	275400
1997-10-10	26.50	26.97	26.50	26.88	282400
1997-10-13	27.00	27.22	26.91	27.03	333400
1997-10-14	27.16	27.38	27.00	27.06	374000
1997-10-15	27.03	27.50	27.03	27.25	307400
1997-10-16	27.25	28.13	27.25	28.03	1638800
1997-10-17	27.97	28.00	27.13	27.44	718000
1997-10-20	27.44	28.13	27.38	28.00	636400
1997-10-21	27.75	27.94	27.63	27.91	306200
1997-10-22	27.94	27.94	27.50	27.53	276200
1997-10-23	26.94	27.59	26.94	27.53	484800
1997-10-24	27.53	27.53	27.13	27.34	498000
1997-10-27	27.25	27.44	25.72	26.03	302200
1997-10-28	25.00	26.88	25.00	26.88	733400
1997-10-29	26.88	27.00	26.28	26.31	270800
1997-10-30	26.28	26.91	26.03	26.38	395600
1997-10-31	26.69	27.50	26.41	27.38	425000
1997-11-03	27.38	27.75	27.38	27.66	470400
1997-11-04	27.56	27.97	27.44	27.75	229400
1997-11-05	27.75	28.13	27.44	28.00	533000
1997-11-06	27.88	28.25	27.66	28.06	268600
1997-11-07	27.94	27.94	27.50	27.50	566600
1997-11-10	27.63	28.22	27.63	27.88	252000
1997-11-11	27.97	28.34	27.88	28.00	277000
1997-11-12	27.88	28.25	27.63	27.72	668200
1997-11-13	27.69	28.00	27.53	28.00	529800
1997-11-14	27.97	28.31	27.94	28.25	178600
1997-11-17	28.19	29.59	28.19	29.22	758600
1997-11-18	29.53	29.75	29.41	29.66	478800
1997-11-19	29.53	30.00	29.06	29.81	502000
1997-11-20	30.00	30.00	29.31	29.50	469800
1997-11-21	29.50	29.50	28.81	28.88	560000
1997-11-24	28.75	29.06	28.34	28.78	313800
1997-11-25	28.84	29.25	28.25	29.03	602200
1997-11-26	29.50	29.63	29.38	29.44	403000
1997-11-28	29.59	29.75	29.59	29.69	96000
1997-12-01	30.13	30.31	29.63	29.91	840200
1997-12-02	29.88	30.59	29.88	30.38	1127400
1997-12-03	30.25	30.28	30.00	30.16	759200
1997-12-04	30.03	30.22	29.94	30.19	330000
1997-12-05	30.13	30.88	30.06	30.88	416400
1997-12-08	31.00	31.00	30.56	30.75	205600
1997-12-09	30.81	30.81	30.25	30.25	674800
1997-12-10	30.13	30.31	29.78	30.16	490200
1997-12-11	30.25	31.31	30.13	31.28	750000
1997-12-12	31.19	31.78	31.00	31.22	993200
1997-12-15	31.75	31.94	31.09	31.69	996400
1997-12-16	31.56	33.00	31.56	32.59	1050800
1997-12-17	32.72	33.25	32.72	33.19	1318400
1997-12-18	32.63	32.69	32.13	32.28	683400
1997-12-19	31.50	31.63	30.69	30.69	1000600
1997-12-22	30.56	31.63	30.38	31.59	677400
1997-12-23	31.75	32.34	31.53	32.34	769200
1997-12-24	32.28	32.78	32.28	32.31	357800
1997-12-26	32.16	32.34	32.00	32.03	127600
1997-12-29	32.16	32.53	32.13	32.53	329400
1997-12-30	33.00	33.09	32.69	33.00	582800
1997-12-31	32.88	33.06	32.63	33.06	239600
1998-01-02	32.94	32.94	32.22	32.72	182600
1998-01-05	32.53	32.75	32.28	32.31	394000
1998-01-06	32.22	32.91	32.22	32.88	923200
1998-01-07	32.78	32.84	32.41	32.81	1008200
1998-01-08	32.94	33.00	32.75	33.00	672600
1998-01-09	32.94	32.94	32.25	32.28	898000
1998-01-12	31.81	32.44	31.81	32.31	391000
1998-01-13	32.31	32.47	32.25	32.41	386400
1998-01-14	32.34	32.84	32.03	32.84	405400
1998-01-15	32.88	32.88	32.31	32.47	271800
1998-01-16	32.50	32.81	32.47	32.81	841200
1998-01-20	32.88	34.00	32.84	34.00	980400
1998-01-21	33.88	33.88	33.09	33.47	552600
1998-01-22	33.38	33.38	32.72	32.75	880000
1998-01-23	32.75	32.97	32.25	32.47	705800
1998-01-26	32.50	32.94	32.19	32.25	880200
1998-01-27	32.22	32.31	32.16	32.19	532000
1998-01-28	32.38	32.50	32.16	32.47	694600
1998-01-29	32.50	32.63	32.28	32.38	524200
1998-01-30	32.34	32.75	32.22	32.53	630600
1998-02-02	33.00	33.34	33.00	33.03	904600
1998-02-03	33.16	33.50	33.16	33.25	594600
1998-02-04	33.25	33.84	33.25	33.41	413200
1998-02-05	33.41	33.50	32.38	32.59	503200
1998-02-06	32.59	33.22	32.59	33.22	346000
1998-02-09	33.22	33.41	32.78	33.00	202600
1998-02-10	33.03	33.50	33.03	33.28	172600
1998-02-11	33.38	33.41	32.91	33.16	208800
1998-02-12	33.28	33.50	33.09	33.47	134400
1998-02-13	33.31	33.44	33.16	33.34	243600
1998-02-17	33.44	33.50	33.16	33.47	561400
1998-02-18	33.50	34.13	33.38	34.13	491400
1998-02-19	34.13	34.13	33.38	33.66	201600
1998-02-20	33.88	33.97	33.34	33.75	404000
1998-02-23	33.72	33.72	33.38	33.63	172000
1998-02-24	33.63	33.63	33.41	33.50	341800
1998-02-25	33.38	33.66	33.00	33.00	393800
1998-02-26	32.75	33.00	31.84	32.47	1669400
1998-02-27	32.16	33.00	32.09	32.72	671400
1998-03-02	32.50	32.59	32.03	32.13	597000
1998-03-03	32.09	32.09	31.66	31.94	975200
1998-03-04	31.13	31.84	31.13	31.84	944400
1998-03-05	31.69	32.03	31.53	31.81	508800
1998-03-06	31.81	32.25	31.72	32.25	352400
1998-03-09	32.13	32.88	32.09	32.47	348800
1998-03-10	32.41	32.66	32.41	32.53	261800
1998-03-11	32.41	32.44	32.19	32.25	371400
1998-03-12	32.13	32.44	32.13	32.31	625000
1998-03-13	32.34	32.38	32.09	32.16	135800
1998-03-16	33.00	33.22	32.50	32.72	1133800
1998-03-17	32.78	32.92	32.25	32.69	586800
1998-03-18	32.75	33.25	32.75	32.94	436600
1998-03-19	32.81	33.22	32.44	32.53	350400
1998-03-20	32.66	33.06	32.66	33.00	740800
1998-03-23	32.69	32.69	32.00	32.25	526400
1998-03-24	32.50	32.63	32.38	32.50	1443800
1998-03-25	32.44	32.44	31.88	32.34	1151600
1998-03-26	32.50	33.00	32.50	32.78	618200
1998-03-27	33.75	33.81	33.09	33.50	951000
1998-03-30	33.44	33.72	33.25	33.59	694800
1998-03-31	33.72	35.03	33.69	35.00	930200
1998-04-01	35.00	35.63	34.78	35.50	792400
1998-04-02	36.13	36.13	35.66	35.97	536800
1998-04-03	35.84	36.03	35.63	36.00	608600
1998-04-06	36.06	36.19	35.34	35.34	253000
1998-04-07	34.38	35.34	33.94	35.28	541200
1998-04-08	35.63	35.75	35.06	35.09	572400
1998-04-09	35.19	35.47	35.16	35.34	195000
1998-04-13	35.22	35.22	34.63	35.16	439200
1998-04-14	35.03	35.09	34.75	35.06	323400
1998-04-15	35.19	36.13	35.00	36.03	900400
1998-04-16	36.19	36.50	36.13	36.25	496000
1998-04-17	36.47	36.50	36.13	36.31	814000
1998-04-20	36.59	36.75	36.31	36.53	305200
1998-04-21	36.50	36.75	36.41	36.56	399000
1998-04-22	36.63	36.78	36.44	36.63	866200
1998-04-23	36.50	36.63	35.78	35.78	301800
1998-04-24	35.66	35.78	35.03	35.03	348800
1998-04-27	34.50	34.91	34.34	34.44	347600
1998-04-28	34.47	34.84	34.44	34.84	410000
1998-04-29	34.83	35.00	34.69	35.00	566600
1998-04-30	34.88	35.63	34.78	35.47	595600
1998-05-01	35.50	35.97	35.50	35.72	698400
1998-05-04	35.81	36.34	35.75	36.13	305600
1998-05-05	36.06	36.06	35.50	35.63	279200
1998-05-06	35.59	36.00	35.39	35.88	294800
1998-05-07	35.81	35.88	35.41	35.56	205800
1998-05-08	35.56	36.44	35.56	36.25	321600
1998-05-11	36.19	36.69	36.16	36.59	302800
1998-05-12	36.59	36.59	35.59	36.03	214800
1998-05-13	36.00	36.28	35.25	35.47	2506800
1998-05-14	35.47	35.66	35.41	35.44	475200
1998-05-15	35.34	35.34	34.88	35.06	420400
1998-05-18	35.00	35.44	35.00	35.22	505600
1998-05-19	35.28	35.81	35.25	35.56	178000
1998-05-20	36.50	36.56	36.03	36.56	354200
1998-05-21	36.69	37.28	36.38	36.47	476600
1998-05-22	36.56	37.13	36.53	36.72	291600
1998-05-26	36.94	36.97	35.75	35.97	345200
1998-05-27	35.97	35.97	35.25	35.69	351400
1998-05-28	35.69	35.88	35.53	35.84	314600
1998-05-29	35.72	36.00	35.19	35.25	344800
1998-06-01	35.16	35.97	35.13	35.97	730400
1998-06-02	36.06	36.69	36.03	36.16	501600
1998-06-03	36.59	36.59	36.25	36.34	351200
1998-06-04	36.22	36.56	36.09	36.44	228000
1998-06-05	36.50	37.22	36.50	37.06	261400
1998-06-08	37.13	37.44	36.75	36.91	230400
1998-06-09	36.66	36.66	35.91	35.94	665600
1998-06-10	35.94	36.22	35.84	36.00	552800
1998-06-11	35.91	36.34	35.84	35.88	420600
1998-06-12	35.81	36.00	34.94	35.88	752400
1998-06-15	35.63	36.13	35.63	35.75	289800
1998-06-16	35.84	35.84	34.88	35.75	565200
1998-06-17	36.00	36.94	36.00	36.81	765800
1998-06-18	36.88	36.91	36.41	36.47	842200
1998-06-19	36.69	36.94	36.47	36.47	450200
1998-06-22	36.53	37.00	36.25	36.31	407200
1998-06-23	36.44	37.81	36.38	37.81	709200
1998-06-24	37.69	38.41	37.44	37.94	479600
1998-06-25	37.81	37.88	37.22	37.56	467800
1998-06-26	37.69	38.72	37.63	38.56	291400
1998-06-29	38.72	39.19	38.56	38.66	309000
1998-06-30	38.66	39.63	38.34	39.63	584800
1998-07-01	39.69	39.72	39.19	39.56	220000
1998-07-02	39.69	40.44	39.50	39.63	186900
1998-07-06	39.88	40.69	39.81	39.81	278400
1998-07-07	39.94	40.50	39.63	40.00	417100
1998-07-08	40.13	40.19	39.19	40.00	290000
1998-07-09	39.88	40.25	39.56	39.94	172300
1998-07-10	39.75	39.94	39.31	39.50	230600
1998-07-13	39.31	40.00	39.19	39.63	264000
1998-07-14	39.50	40.50	39.50	40.50	178300
1998-07-15	40.50	40.50	39.56	39.56	206000
1998-07-16	39.50	39.56	36.00	36.69	1452700
1998-07-17	37.00	37.00	36.38	36.50	885400
1998-07-20	36.69	37.00	36.44	36.56	679000
1998-07-21	36.63	37.00	36.38	36.50	481100
1998-07-22	36.38	36.38	33.94	34.19	758100
1998-07-23	34.75	35.00	34.00	34.81	984800
1998-07-24	35.00	35.00	34.31	34.69	353400
1998-07-27	34.50	34.50	33.63	33.94	275000
1998-07-28	33.69	33.94	32.75	33.00	425100
1998-07-29	33.19	33.56	32.75	32.88	526000
1998-07-30	32.75	33.06	32.31	32.38	403900
1998-07-31	32.13	32.56	30.63	30.75	734300
1998-08-03	30.81	32.19	30.75	31.75	615100
1998-08-04	32.75	33.00	30.75	30.75	594800
1998-08-05	30.75	31.25	30.19	31.00	507900
1998-08-06	31.06	31.63	31.06	31.44	461500
1998-08-07	31.88	32.38	31.13	31.88	444000
1998-08-10	31.69	32.63	31.25	31.25	322000
1998-08-11	30.75	31.00	29.44	30.44	839700
1998-08-12	30.44	31.88	30.44	31.56	319000
1998-08-13	31.38	33.00	31.38	32.06	463300
1998-08-14	31.94	32.69	31.69	32.00	245500
1998-08-17	31.75	31.88	31.00	31.50	295800
1998-08-18	31.75	32.00	30.88	30.94	739000
1998-08-19	31.13	31.13	30.25	30.75	1053500
1998-08-20	31.00	32.00	31.00	31.50	848200
1998-08-21	31.31	31.75	30.50	30.69	532800
1998-08-24	30.44	31.13	30.31	31.13	810900
1998-08-25	31.75	32.19	31.06	31.38	529600
1998-08-26	31.00	31.00	30.31	30.63	698900
1998-08-27	31.13	31.19	29.94	29.94	586200
1998-08-28	30.00	30.50	29.63	29.63	357800
1998-08-31	29.50	29.94	28.63	29.00	664100
1998-09-01	28.75	29.88	28.75	28.88	740500
1998-09-02	29.00	29.56	28.31	28.31	830300
1998-09-03	28.19	28.94	26.88	28.38	436800
1998-09-04	29.00	29.69	27.75	29.00	299500
1998-09-08	29.38	29.94	29.13	29.88	228600
1998-09-09	29.63	30.09	29.44	29.44	263800
1998-09-10	27.75	27.84	27.31	27.69	594800
1998-09-11	27.63	28.31	27.63	28.13	236500
1998-09-14	28.38	28.81	28.06	28.69	256200
1998-09-15	29.13	29.63	28.75	29.56	302200
1998-09-16	29.69	30.19	29.56	29.94	398100
1998-09-17	29.00	29.38	28.94	29.19	465500
1998-09-18	29.19	30.13	28.69	29.19	769900
1998-09-21	29.25	29.25	27.81	27.88	653400
1998-09-22	28.00	28.38	26.56	27.19	831000
1998-09-23	27.44	27.81	27.00	27.63	758800
1998-09-24	27.75	28.00	26.25	27.25	1010400
1998-09-25	27.00	27.19	26.75	26.94	694600
1998-09-28	27.50	28.50	27.13	28.50	1116000
1998-09-29	28.88	29.13	28.25	28.56	488600
1998-09-30	28.56	28.56	27.38	27.50	668400
1998-10-01	26.00	26.25	24.81	24.94	1820600
1998-10-02	24.88	25.38	24.25	24.56	1318400
1998-10-05	24.56	24.63	23.84	24.19	597100
1998-10-06	24.31	25.13	24.31	24.69	533600
1998-10-07	24.25	24.63	23.19	23.56	1199400
1998-10-08	23.06	23.19	20.50	21.00	1817600
1998-10-09	21.38	22.63	21.38	22.63	809700
1998-10-12	23.00	23.38	22.50	23.00	540000
1998-10-13	21.75	22.81	21.31	22.81	806400
1998-10-14	22.81	22.94	21.75	22.25	854000
1998-10-15	22.00	24.56	21.94	24.31	2202400
1998-10-16	24.31	25.50	24.19	24.88	856100
1998-10-19	24.63	27.38	24.50	26.38	666600
1998-10-20	26.44	28.00	26.44	26.88	630000
1998-10-21	27.50	28.38	27.38	27.81	569500
1998-10-22	27.81	28.19	27.63	28.00	524600
1998-10-23	27.81	28.69	27.81	28.00	326600
1998-10-26	27.81	28.75	27.75	28.19	277300
1998-10-27	28.13	29.19	27.94	28.00	432400
1998-10-28	27.75	27.88	26.00	26.31	638700
1998-10-29	26.31	27.50	26.06	27.19	602300
1998-10-30	27.63	28.38	27.50	28.25	340700
1998-11-02	28.75	30.13	28.75	29.81	479400
1998-11-03	29.81	30.13	29.50	29.50	509800
1998-11-04	30.38	30.44	28.88	28.88	421300
1998-11-05	29.00	30.75	28.88	30.63	425400
1998-11-06	30.63	31.00	30.25	31.00	379600
1998-11-09	30.75	30.75	30.00	30.44	223400
1998-11-10	29.75	30.00	28.81	29.38	332700
1998-11-11	29.13	29.75	29.00	29.13	254900
1998-11-12	29.00	29.69	28.50	28.88	369900
1998-11-13	29.13	29.56	29.00	29.06	311600
1998-11-16	29.06	29.13	27.88	28.56	545200
1998-11-17	28.75	29.06	28.44	28.88	495700
1998-11-18	29.38	30.13	28.81	29.75	495300
1998-11-19	32.19	32.19	31.13	31.94	727300
1998-11-20	31.94	32.06	31.25	31.50	303000
1998-11-23	31.50	32.13	31.50	32.00	323300
1998-11-24	32.25	32.81	32.19	32.31	358900
1998-11-25	32.50	32.75	32.13	32.13	215000
1998-11-27	31.63	32.31	31.50	32.00	115600
1998-11-30	31.75	31.88	31.06	31.06	298900
1998-12-01	30.00	31.44	30.00	31.00	499300
1998-12-02	31.00	31.44	30.56	31.06	230300
1998-12-03	30.63	31.38	30.63	30.69	226700
1998-12-04	30.81	32.13	30.75	32.13	249300
1998-12-07	33.50	33.50	32.63	32.63	379300
1998-12-08	32.44	33.00	32.44	32.94	338200
1998-12-09	33.00	34.31	32.88	33.94	444700
1998-12-10	34.00	34.00	33.50	33.75	922400
1998-12-11	33.50	33.50	32.88	33.25	826600
1998-12-14	33.06	33.50	33.06	33.25	523200
1998-12-15	33.31	34.63	32.94	34.50	1022200
1998-12-16	34.50	34.69	33.81	33.94	533500
1998-12-17	34.00	34.88	33.81	34.75	308800
1998-12-18	34.44	34.94	34.31	34.94	486700
1998-12-21	34.75	35.25	33.50	34.00	480500
1998-12-22	33.75	35.25	33.56	35.00	418300
1998-12-23	35.00	35.69	35.00	35.38	370300
1998-12-24	35.31	35.81	35.19	35.31	201100
1998-12-28	35.13	35.31	34.50	34.63	280600
1998-12-29	34.38	35.94	34.38	35.94	271900
1998-12-30	35.75	35.88	34.63	34.88	247300
1998-12-31	34.63	35.00	34.63	34.69	237400
1999-01-04	34.25	35.31	33.88	34.31	625200
1999-01-05	34.25	35.38	34.25	35.38	385100
1999-01-06	35.00	35.25	34.31	34.44	599200
1999-01-07	34.00	34.19	33.50	33.50	567000
1999-01-08	34.75	35.88	34.25	35.88	752000
1999-01-11	35.00	35.50	34.25	34.44	330100
1999-01-12	33.75	34.19	33.44	33.63	491900
1999-01-13	33.13	33.88	32.75	32.75	463500
1999-01-14	32.25	33.19	32.25	32.56	532100
1999-01-15	32.81	33.38	32.63	33.38	398100
1999-01-19	33.38	33.56	33.06	33.50	414500
1999-01-20	33.25	34.94	33.25	34.25	756900
1999-01-21	33.25	33.94	32.50	32.75	681700
1999-01-22	32.69	33.25	32.69	32.75	488100
1999-01-25	32.75	32.88	31.81	32.38	421400
1999-01-26	32.19	33.38	31.88	33.00	767800
1999-01-27	33.00	33.75	32.94	33.50	403500
1999-01-28	33.50	33.81	33.06	33.19	437700
1999-01-29	33.31	34.44	33.31	34.31	405500
1999-02-01	34.13	34.44	33.75	34.13	470000
1999-02-02	34.00	34.44	34.00	34.00	792800
1999-02-03	33.88	34.44	32.44	32.50	1202800
1999-02-04	32.75	33.31	32.38	32.94	555300
1999-02-05	32.94	33.38	32.50	33.13	538500
1999-02-08	33.13	33.13	32.38	32.81	281600
1999-02-09	32.44	32.88	31.75	31.75	810100
1999-02-10	32.00	32.13	31.13	31.88	1746100
1999-02-11	31.75	32.94	31.63	32.56	366800
1999-02-12	32.06	32.50	32.00	32.19	300600
1999-02-16	32.06	32.50	31.56	31.81	298600
1999-02-17	31.69	32.81	31.50	31.75	664500
1999-02-18	31.25	31.56	31.13	31.38	667900
1999-02-19	31.38	31.94	31.00	31.19	671400
1999-02-22	31.06	31.50	31.00	31.50	726000
1999-02-23	31.88	32.13	30.81	31.44	490100
1999-02-24	31.75	33.50	31.75	32.69	627200
1999-02-25	32.19	32.38	30.88	32.06	393100
1999-02-26	32.50	32.75	30.69	31.00	392300
1999-03-01	29.38	31.88	29.38	31.75	452500
1999-03-02	31.50	31.75	30.75	31.13	209800
1999-03-03	31.13	31.13	30.25	30.25	320200
1999-03-04	30.13	31.00	30.13	30.19	397600
1999-03-05	30.50	31.75	30.38	31.50	371600
1999-03-08	31.13	31.50	30.56	30.63	436700
1999-03-09	30.38	31.38	30.06	30.38	384000
1999-03-10	30.38	31.63	30.06	31.44	334400
1999-03-11	31.25	31.44	30.69	31.00	245500
1999-03-12	30.88	30.94	29.88	29.88	466300
1999-03-15	30.00	30.50	29.81	30.25	568200
1999-03-16	30.38	30.50	29.69	29.81	582200
1999-03-17	29.88	30.00	29.44	29.94	516300
1999-03-18	29.69	30.94	29.63	30.13	381900
1999-03-19	29.50	30.06	29.50	30.06	796800
1999-03-22	30.19	30.19	29.81	30.06	307200
1999-03-23	29.88	29.94	28.56	29.00	715600
1999-03-24	29.00	29.19	28.75	28.94	603200
1999-03-25	29.00	29.56	29.00	29.06	380000
1999-03-26	29.25	29.69	29.06	29.31	383000
1999-03-29	29.38	30.13	29.38	29.69	467400
1999-03-30	29.50	30.50	29.25	29.25	272200
1999-03-31	29.25	29.31	28.19	28.50	418700
1999-04-01	28.00	28.38	27.56	28.19	621200
1999-04-05	27.44	27.94	27.38	27.38	1611500
1999-04-06	27.38	27.56	26.56	26.94	1382000
1999-04-07	27.00	27.25	26.50	27.06	1295200
1999-04-08	27.13	28.31	27.06	28.25	1430100
1999-04-09	28.25	28.38	27.56	28.25	482400
1999-04-12	28.38	28.69	27.94	28.38	498100
1999-04-13	28.50	29.94	28.38	29.94	921000
1999-04-14	31.00	31.63	30.69	31.25	1436200
1999-04-15	31.25	33.69	31.06	32.88	1800500
1999-04-16	33.13	35.13	32.50	32.50	847200
1999-04-19	33.75	35.25	33.75	34.13	1003000
1999-04-20	34.31	34.31	32.56	32.69	990500
1999-04-21	32.50	32.81	31.88	32.81	656100
1999-04-22	33.00	33.50	32.75	33.50	638000
1999-04-23	33.75	34.63	33.31	34.56	737200
1999-04-26	34.50	35.13	34.50	34.88	308100
1999-04-27	35.00	35.50	34.63	35.00	860000
1999-04-28	34.94	35.13	34.75	35.00	515200
1999-04-29	34.75	35.75	34.75	35.00	703700
1999-04-30	34.63	35.13	34.00	34.50	812000
1999-05-03	34.31	35.63	34.25	35.63	472200
1999-05-04	35.44	35.44	34.06	34.38	325800
1999-05-05	34.50	35.00	34.31	34.81	180600
1999-05-06	34.81	35.06	34.44	34.88	372300
1999-05-07	34.88	35.69	34.81	35.38	327600
1999-05-10	35.31	35.81	34.25	34.69	406400
1999-05-11	34.56	35.44	34.06	34.31	637500
1999-05-12	34.25	35.50	34.19	35.13	346600
1999-05-13	35.00	35.50	34.13	34.94	294600
1999-05-14	34.69	34.69	33.88	34.19	316500
1999-05-17	34.00	34.56	33.81	34.56	205200
1999-05-18	34.56	34.56	33.81	34.25	399300
1999-05-19	34.19	34.94	34.00	34.81	454000
1999-05-20	34.56	35.00	34.00	34.13	587700
1999-05-21	34.13	35.13	34.06	35.06	338800
1999-05-24	35.31	35.31	34.25	34.75	371500
1999-05-25	34.38	34.88	34.13	34.63	260700
1999-05-26	34.00	34.44	33.44	34.31	378800
1999-05-27	34.00	34.00	33.25	33.63	232200
1999-05-28	33.50	34.56	33.50	34.13	192500
1999-06-01	34.38	34.44	33.88	34.44	278600
1999-06-02	34.50	35.00	34.00	34.69	205800
1999-06-03	34.69	34.69	33.63	33.94	240800
1999-06-04	33.56	35.00	33.56	35.00	216500
1999-06-07	34.63	35.13	34.56	35.06	187500
1999-06-08	34.81	35.06	34.69	35.06	161700
1999-06-09	35.38	36.06	35.38	35.75	390700
1999-06-10	35.63	35.63	34.25	34.69	289800
1999-06-11	34.94	34.94	34.00	34.50	314700
1999-06-14	34.69	35.63	34.38	35.63	382100
1999-06-15	35.63	36.31	35.44	35.88	409700
1999-06-16	36.00	36.50	36.00	36.25	662200
1999-06-17	36.13	36.44	36.13	36.38	364200
1999-06-18	36.50	38.50	36.44	38.50	1052100
1999-06-21	38.25	38.25	37.13	38.00	1036100
1999-06-22	38.00	38.19	37.25	37.88	390500
1999-06-23	37.88	38.06	37.06	37.50	324500
1999-06-24	37.13	37.19	36.56	36.81	298200
1999-06-25	36.94	37.19	36.81	36.81	185400
1999-06-28	37.19	38.06	37.13	37.56	447400
1999-06-29	37.56	38.06	37.19	37.63	230700
1999-06-30	37.81	38.00	36.50	36.81	525100
1999-07-01	37.44	39.25	36.88	39.06	439000
1999-07-02	39.31	39.31	38.25	38.50	315600
1999-07-06	38.50	38.88	38.25	38.56	565500
1999-07-07	38.56	38.88	38.19	38.75	143400
1999-07-08	38.44	39.00	38.25	38.94	396400
1999-07-09	38.94	39.69	38.94	39.69	695600
1999-07-12	39.94	40.00	38.75	38.75	797600
1999-07-13	39.00	39.69	38.88	39.63	844500
1999-07-14	39.63	39.88	39.25	39.25	202700
1999-07-15	39.38	40.31	38.88	39.00	570000
1999-07-16	39.13	40.19	38.56	40.19	353100
1999-07-19	39.75	40.44	39.69	40.31	417000
1999-07-20	39.94	40.13	39.63	40.00	363900
1999-07-21	39.50	39.81	39.38	39.63	214900
1999-07-22	39.75	39.88	38.94	39.00	261800
1999-07-23	39.00	39.25	38.25	38.50	289900
1999-07-26	38.19	40.00	38.19	39.50	269900
1999-07-27	39.56	39.63	38.88	38.88	707700
1999-07-28	38.56	39.94	38.19	39.50	465900
1999-07-29	39.56	39.56	38.88	39.25	306400
1999-07-30	39.19	39.94	38.63	39.31	255600
1999-08-02	39.06	39.50	38.81	39.13	205200
1999-08-03	38.94	39.38	38.81	38.88	424100
1999-08-04	39.00	39.25	38.31	38.31	559000
1999-08-05	38.31	38.69	38.00	38.25	534300
1999-08-06	38.25	38.25	36.94	37.31	617100
1999-08-09	37.50	37.50	36.81	37.00	258900
1999-08-10	37.13	37.19	36.50	36.56	303400
1999-08-11	36.81	37.63	36.69	36.94	221400
1999-08-12	37.31	38.06	37.06	37.13	331300
1999-08-13	37.38	37.81	37.00	37.19	291400
1999-08-16	37.19	37.19	36.19	36.81	293700
1999-08-17	37.00	37.69	36.81	37.50	351400
1999-08-18	37.25	37.63	36.69	37.50	301500
1999-08-19	37.13	37.50	37.00	37.50	280200
1999-08-20	37.75	38.00	37.44	37.44	279700
1999-08-23	37.88	38.50	37.56	38.50	587800
1999-08-24	38.25	38.38	37.56	38.06	240000
1999-08-25	38.50	38.50	37.81	38.19	373100
1999-08-26	38.63	39.13	38.31	38.69	315400
1999-08-27	38.69	39.00	38.50	38.75	250400
1999-08-30	38.88	38.88	37.69	37.69	216300
1999-08-31	37.94	39.25	37.56	39.06	532500
1999-09-01	39.06	39.06	38.38	38.94	293200
1999-09-02	39.00	39.00	38.31	38.44	207500
1999-09-03	38.69	40.13	38.69	40.13	335500
1999-09-07	39.88	40.00	38.56	39.63	245800
1999-09-08	39.50	39.94	38.75	39.25	456400
1999-09-09	39.38	39.81	39.00	39.69	265200
1999-09-10	40.00	40.44	39.63	40.25	262700
1999-09-13	40.50	40.50	39.38	40.13	115200
1999-09-14	39.94	40.00	39.06	39.38	193300
1999-09-15	39.88	41.63	39.88	40.75	435600
1999-09-16	40.38	40.50	39.50	40.38	348500
1999-09-17	40.44	40.94	40.25	40.50	359700
1999-09-20	40.50	40.81	39.63	39.69	247600
1999-09-21	40.25	40.25	39.63	39.63	414600
1999-09-22	39.69	40.38	39.50	39.50	206300
1999-09-23	39.50	40.63	38.69	39.44	320700
1999-09-24	39.25	39.38	38.25	38.44	422100
1999-09-27	37.88	38.94	37.88	38.81	300100
1999-09-28	38.56	38.75	38.00	38.06	237600
1999-09-29	38.13	38.44	37.81	38.25	349600
1999-09-30	38.38	38.94	37.50	37.50	371900
1999-10-01	37.75	39.69	37.75	39.13	240400
1999-10-04	39.06	40.25	39.06	39.94	399900
1999-10-05	39.69	40.44	39.56	40.00	334100
1999-10-06	39.81	40.38	39.56	40.38	588300
1999-10-07	40.19	40.88	39.81	40.63	630700
1999-10-08	40.44	42.25	40.06	42.06	450200
1999-10-11	42.56	43.13	41.81	43.00	667700
1999-10-12	42.94	43.25	42.06	42.06	739500
1999-10-13	40.75	41.88	40.75	41.00	533200
1999-10-14	41.00	41.00	40.25	40.44	657000
1999-10-15	40.13	40.13	38.50	39.00	663800
1999-10-18	38.88	39.75	38.25	38.44	585400
1999-10-19	38.75	39.06	38.38	38.81	553500
1999-10-20	39.06	40.75	39.06	40.06	571600
1999-10-21	40.31	40.50	39.69	40.00	451900
1999-10-22	40.00	40.19	38.63	39.31	753400
1999-10-25	39.06	39.38	38.56	39.00	409800
1999-10-26	38.88	39.50	38.50	39.00	572300
1999-10-27	39.00	39.31	38.69	38.94	413800
1999-10-28	39.19	40.88	39.19	40.56	467700
1999-10-29	40.50	40.63	40.00	40.25	597000
1999-11-01	40.63	40.63	39.81	40.13	585900
1999-11-02	40.44	40.88	39.00	39.19	385300
1999-11-03	39.25	39.25	37.81	38.00	632300
1999-11-04	38.00	38.44	37.56	38.00	538900
1999-11-05	38.06	39.63	38.06	39.44	325300
1999-11-08	39.00	40.25	38.69	39.81	472300
1999-11-09	40.13	40.13	39.31	39.69	713600
1999-11-10	39.56	40.75	39.38	40.50	513500
1999-11-11	40.38	40.75	39.06	39.13	387700
1999-11-12	39.38	39.56	38.44	38.69	244100
1999-11-15	38.38	38.63	37.31	38.00	590500
1999-11-16	38.00	39.25	37.03	38.00	506300
1999-11-17	39.00	39.69	38.31	39.00	1339000
1999-11-18	39.63	40.56	39.56	40.00	545900
1999-11-19	40.00	40.31	39.88	40.31	395800
1999-11-22	40.13	40.81	40.06	40.19	679900
1999-11-23	40.00	40.00	38.88	39.31	521800
1999-11-24	38.13	38.88	38.00	38.44	463900
1999-11-26	38.44	39.19	38.31	38.38	110200
1999-11-29	37.50	38.13	37.13	38.06	346700
1999-11-30	38.00	39.50	37.88	38.44	1790900
1999-12-01	38.25	40.19	38.06	39.77	553600
1999-12-02	40.19	41.31	40.19	41.00	615800
1999-12-03	40.81	42.19	40.81	41.44	541700
1999-12-06	42.88	42.88	40.50	41.31	339900
1999-12-07	40.88	41.94	40.88	41.75	311800
1999-12-08	46.25	46.44	45.50	45.88	1010100
1999-12-09	47.00	47.69	46.00	46.63	819200
1999-12-10	47.00	47.00	46.13	46.44	613800
1999-12-13	46.25	46.81	45.44	45.98	703800
1999-12-14	46.50	49.25	46.13	48.75	798200
1999-12-15	48.25	49.00	47.50	48.56	691100
1999-12-16	48.50	48.50	46.00	48.25	793900
1999-12-17	48.19	48.75	47.06	47.63	762400
1999-12-20	47.88	49.13	45.88	46.56	797100
1999-12-21	46.56	47.38	46.06	47.38	428500
1999-12-22	47.13	47.44	45.94	46.00	475800
1999-12-23	46.44	47.63	46.44	46.88	319400
1999-12-27	46.75	47.94	46.75	47.00	264200
1999-12-28	47.13	49.19	47.13	49.19	387900
1999-12-29	48.94	49.25	48.13	48.38	351500
1999-12-30	48.25	49.63	48.25	48.88	200000
1999-12-31	49.94	49.94	48.81	49.13	133900
2000-01-03	49.13	49.88	47.75	48.00	560200
2000-01-04	47.25	47.81	45.94	46.00	601300
2000-01-05	45.63	46.63	44.63	45.13	708800
2000-01-06	44.88	45.25	44.38	44.69	520200
2000-01-07	44.56	46.00	44.13	45.75	608700
2000-01-10	46.25	48.25	46.25	48.06	751500
2000-01-11	47.88	48.38	46.63	46.69	475700
2000-01-12	46.75	46.75	45.75	46.50	661000
2000-01-13	46.38	48.00	46.38	47.94	444300
2000-01-14	46.88	47.31	46.31	46.81	901400
2000-01-18	46.13	46.13	45.31	45.56	906500
2000-01-19	45.25	45.38	44.06	44.81	915900
2000-01-20	45.25	46.25	45.00	45.63	999300
2000-01-21	46.50	47.50	46.50	46.63	955300
2000-01-24	46.38	46.56	44.13	44.81	737900
2000-01-25	44.25	45.25	43.94	45.25	539800
2000-01-26	45.56	47.19	45.25	46.63	749500
2000-01-27	47.25	47.25	45.81	47.00	699100
2000-01-28	46.50	46.88	45.88	46.31	511700
2000-01-31	46.38	46.38	44.63	45.69	924500
2000-02-01	45.19	46.50	44.63	46.38	447600
2000-02-02	45.94	46.88	45.38	45.88	567400
2000-02-03	46.13	48.50	46.00	47.63	742200
2000-02-04	47.44	48.38	47.06	48.31	611500
2000-02-07	47.88	47.94	45.19	46.25	363800
2000-02-08	46.88	48.38	46.88	48.25	404700
2000-02-09	48.25	48.31	47.31	47.50	400300
2000-02-10	47.44	47.50	46.00	47.06	624500
2000-02-11	47.13	48.38	47.13	47.63	669600
2000-02-14	47.50	48.00	47.19	47.56	688200
2000-02-15	47.50	47.50	46.19	47.00	912500
2000-02-16	47.00	47.00	45.75	45.94	628900
2000-02-17	45.69	46.38	44.94	44.94	512700
2000-02-18	44.69	45.31	43.50	43.88	695700
2000-02-22	43.63	44.25	42.25	42.69	714900
2000-02-23	43.06	43.25	42.31	42.31	662900
2000-02-24	42.38	42.38	39.31	39.56	994000
2000-02-25	39.50	39.81	38.63	39.69	1013800
2000-02-28	39.56	41.75	38.69	41.56	850500
2000-02-29	41.63	43.50	41.25	42.25	1401500
2000-03-01	42.50	43.00	41.94	43.00	892100
2000-03-02	42.63	42.75	42.00	42.31	551900
2000-03-03	42.38	42.75	41.94	42.44	444400
2000-03-06	42.44	43.00	41.50	41.50	609800
2000-03-07	41.00	41.44	40.13	40.75	1031200
2000-03-08	41.63	42.50	40.44	41.56	651200
2000-03-09	41.44	43.50	41.38	43.13	580100
2000-03-10	43.56	43.56	41.69	41.69	266400
2000-03-13	41.69	43.31	40.88	41.13	638800
2000-03-14	41.13	42.25	40.56	41.61	480000
2000-03-15	41.94	43.38	41.19	42.48	739000
2000-03-16	42.63	45.88	41.56	45.00	1135900
2000-03-17	43.50	44.44	43.00	43.31	601700
2000-03-20	44.00	44.56	43.25	43.88	455500
2000-03-21	43.88	44.81	43.88	44.50	713500
2000-03-22	44.50	44.63	43.88	44.44	701700
2000-03-23	44.25	45.50	44.19	45.50	510400
2000-03-24	45.38	46.00	44.38	45.00	881000
2000-03-27	45.06	45.19	43.56	44.13	663000
2000-03-28	43.75	44.44	43.50	44.00	512100
2000-03-29	43.88	44.25	43.13	43.19	440000
2000-03-30	43.44	43.44	42.63	42.63	700000
2000-03-31	42.44	43.25	42.13	42.94	620600
2000-04-03	42.94	42.94	41.81	42.38	875100
2000-04-04	42.63	43.13	40.00	41.31	985900
2000-04-05	41.00	42.75	40.13	41.88	597400
2000-04-06	42.00	42.69	41.88	42.50	391700
2000-04-07	42.75	43.13	42.69	42.81	567200
2000-04-10	42.88	42.88	41.69	42.06	393300
2000-04-11	42.88	42.88	41.75	42.75	449200
2000-04-12	41.88	43.31	41.88	42.88	652300
2000-04-13	43.63	43.94	41.44	41.44	721800
2000-04-14	39.00	41.75	38.50	40.38	1241900
2000-04-17	40.50	41.88	39.63	41.63	885000
2000-04-18	41.00	42.94	40.44	42.19	893800
2000-04-19	42.00	42.19	41.06	41.88	621300
2000-04-20	41.88	42.19	40.56	41.44	350100
2000-04-24	41.00	41.13	40.19	40.69	607000
2000-04-25	41.63	41.63	39.88	40.63	494700
2000-04-26	40.88	42.31	40.44	42.13	501000
2000-04-27	41.06	41.88	40.56	41.13	441300
2000-04-28	40.88	41.56	40.88	41.19	668500
2000-05-01	41.25	41.25	40.50	40.50	450500
2000-05-02	40.75	40.75	39.00	39.50	772100
2000-05-03	39.06	39.13	37.63	38.00	900600
2000-05-04	38.19	38.19	37.50	37.63	785800
2000-05-05	37.13	38.00	37.13	37.81	433800
2000-05-08	37.75	37.75	36.19	37.13	829000
2000-05-09	36.88	37.25	36.75	37.06	756500
2000-05-10	36.81	38.00	36.81	37.88	895500
2000-05-11	38.50	39.50	38.31	39.50	895200
2000-05-12	41.50	41.50	40.19	40.38	1095500
2000-05-15	40.56	41.00	39.63	39.81	631600
2000-05-16	40.38	40.38	39.00	39.81	640500
2000-05-17	39.81	39.81	38.31	38.56	398200
2000-05-18	38.81	39.25	38.44	38.69	397800
2000-05-19	37.63	38.06	35.75	37.19	575200
2000-05-22	37.63	38.19	37.25	37.63	494400
2000-05-23	37.63	38.78	37.50	38.69	606300
2000-05-24	38.44	39.56	38.38	39.00	743800
2000-05-25	38.25	38.88	37.88	38.31	443100
2000-05-26	38.63	38.88	37.50	38.06	339100
2000-05-30	37.56	39.56	37.25	39.19	319300
2000-05-31	39.00	39.19	38.13	38.56	394100
2000-06-01	38.56	39.63	38.19	39.50	431300
2000-06-02	39.88	40.81	39.75	40.06	582800
2000-06-05	39.56	40.63	39.56	40.44	277500
2000-06-06	41.00	41.00	39.56	40.06	413900
2000-06-07	40.00	40.06	38.75	39.06	384000
2000-06-08	39.06	40.75	39.06	40.25	308700
2000-06-09	40.63	41.13	39.88	40.06	526900
2000-06-12	39.88	40.50	39.25	39.38	180500
2000-06-13	39.31	40.63	39.13	40.13	376400
2000-06-14	40.00	40.69	39.69	40.50	524100
2000-06-15	41.00	42.50	41.00	41.75	743900
2000-06-16	43.00	43.00	40.50	40.81	614100
2000-06-19	40.94	42.38	40.94	41.19	250000
2000-06-20	40.69	41.63	40.38	40.63	389100
2000-06-21	40.69	40.69	40.13	40.38	195600
2000-06-22	40.00	42.25	39.88	42.00	444800
2000-06-23	41.88	42.06	40.81	40.88	457800
2000-06-26	40.88	41.00	39.13	39.56	505700
2000-06-27	39.75	40.19	39.50	39.81	597400
2000-06-28	39.94	40.88	39.88	40.53	461300
2000-06-29	40.06	41.25	39.94	40.63	515700
2000-06-30	40.38	40.75	39.31	39.50	678700
2000-07-03	39.00	40.63	39.00	40.56	153100
2000-07-05	40.44	40.69	39.63	39.63	319200
2000-07-06	39.63	39.94	39.31	39.44	432000
2000-07-07	39.13	40.50	38.94	40.00	444200
2000-07-10	40.00	42.31	40.00	40.94	804700
2000-07-11	40.00	40.44	40.00	40.13	799100
2000-07-12	40.25	41.38	40.19	41.31	416700
2000-07-13	41.06	42.44	41.06	41.81	564100
2000-07-14	41.81	42.31	41.50	42.25	399000
2000-07-17	42.00	42.25	41.63	42.06	265800
2000-07-18	42.00	42.75	41.88	41.94	507300
2000-07-19	41.81	42.06	41.19	41.63	574300
2000-07-20	41.25	42.00	41.19	41.44	343200
2000-07-21	41.44	41.44	40.44	40.69	272300
2000-07-24	40.44	41.00	40.38	40.50	584700
2000-07-25	40.69	40.88	40.38	40.50	783900
2000-07-26	40.31	40.75	39.94	40.31	433800
2000-07-27	40.56	41.19	40.50	41.06	285700
2000-07-28	41.56	41.63	40.94	41.06	222000
2000-07-31	41.06	41.38	40.75	41.19	450900
2000-08-01	40.94	41.38	40.81	40.88	511300
2000-08-02	40.88	41.13	40.75	40.81	260300
2000-08-03	41.06	41.44	40.63	40.75	284200
2000-08-04	40.56	40.94	40.13	40.38	484000
2000-08-07	40.25	41.13	40.25	40.94	389200
2000-08-08	40.44	41.00	40.44	40.75	545400
2000-08-09	39.50	40.75	39.50	40.44	270700
2000-08-10	40.63	40.75	39.81	39.81	410100
2000-08-11	40.19	40.50	40.00	40.38	186000
2000-08-14	40.38	40.50	39.94	40.25	218800
2000-08-15	40.06	40.56	40.06	40.25	154500
2000-08-16	40.19	40.50	39.94	39.94	245400
2000-08-17	39.94	40.00	39.31	39.38	460800
2000-08-18	39.44	39.69	38.75	39.31	582400
2000-08-21	39.44	39.44	39.00	39.00	271600
2000-08-22	39.00	39.25	38.81	39.19	683600
2000-08-23	39.25	39.63	39.13	39.31	714900
2000-08-24	39.50	39.50	39.00	39.31	1136100
2000-08-25	39.44	39.69	38.88	39.56	166900
2000-08-28	39.75	40.06	39.38	39.38	308400
2000-08-29	39.13	39.56	38.56	39.44	241000
2000-08-30	38.94	39.50	38.94	39.50	1040100
2000-08-31	39.38	39.50	39.00	39.20	681700
2000-09-01	39.00	39.63	38.94	39.56	360300
2000-09-05	38.00	38.31	37.94	37.94	1158200
2000-09-06	38.25	38.25	36.94	36.94	921300
2000-09-07	37.25	37.25	36.75	36.88	701100
2000-09-08	36.75	36.75	35.88	36.38	1205000
2000-09-11	36.38	38.00	36.31	37.50	463700
2000-09-12	37.38	38.50	37.31	37.94	474500
2000-09-13	37.94	38.13	37.56	37.63	493100
2000-09-14	37.63	38.19	37.38	37.88	681300
2000-09-15	38.00	39.06	38.00	38.63	895100
2000-09-18	38.69	39.00	38.38	38.50	714900
2000-09-19	38.38	38.56	38.06	38.13	800600
2000-09-20	38.13	38.88	37.94	38.50	563300
2000-09-21	38.44	39.75	38.44	39.13	802800
2000-09-22	39.13	39.44	38.94	39.38	481300
2000-09-25	39.38	39.38	38.25	38.38	905200
2000-09-26	38.44	38.75	37.88	38.50	613200
2000-09-27	38.25	39.19	38.25	39.06	444500
2000-09-28	39.63	40.50	39.38	40.00	398400
2000-09-29	40.19	40.38	39.31	39.31	461600
2000-10-02	39.38	39.75	38.56	39.25	446000
2000-10-03	39.50	40.75	39.50	40.19	411600
2000-10-04	40.13	40.94	38.81	38.88	510900
2000-10-05	39.13	39.75	38.06	38.38	745700
2000-10-06	38.38	38.63	37.44	38.06	733400
2000-10-09	37.94	38.00	37.31	37.44	418100
2000-10-10	37.81	38.13	36.44	36.44	728100
2000-10-11	36.44	36.81	35.50	36.13	607500
2000-10-12	36.13	36.13	34.31	34.88	648600
2000-10-13	34.44	35.25	33.94	34.94	816300
2000-10-16	35.19	35.50	33.75	34.13	655500
2000-10-17	34.06	34.25	33.13	33.38	564200
2000-10-18	33.44	33.56	32.63	33.19	382000
2000-10-19	33.19	33.88	33.13	33.44	963000
2000-10-20	33.44	34.06	33.38	33.50	1083800
2000-10-23	33.50	34.44	33.50	33.56	998900
2000-10-24	33.56	33.75	33.00	33.38	919300
2000-10-25	33.63	33.63	32.81	33.25	877700
2000-10-26	33.31	33.75	33.00	33.75	924800
2000-10-27	33.56	35.56	33.56	35.38	1378500
2000-10-30	35.88	36.44	35.88	36.00	1054000
2000-10-31	36.25	37.00	36.25	36.75	965500
2000-11-01	36.38	36.56	36.00	36.25	983400
2000-11-02	36.38	36.94	36.38	36.88	519600
2000-11-03	36.75	37.06	36.56	37.00	438200
2000-11-06	37.06	37.25	36.31	36.81	452600
2000-11-07	37.00	37.50	36.56	37.13	540000
2000-11-08	37.25	38.88	37.06	38.38	551500
2000-11-09	38.13	38.25	36.38	37.50	782800
2000-11-10	37.50	38.00	37.38	37.56	412500
2000-11-13	37.31	37.38	36.00	36.75	450800
2000-11-14	37.00	37.94	36.94	37.38	315800
2000-11-15	36.94	36.94	36.00	36.31	643600
2000-11-16	36.31	36.31	35.00	35.38	882200
2000-11-17	35.50	36.50	35.25	35.38	591800
2000-11-20	35.25	35.81	35.13	35.31	284600
2000-11-21	35.06	35.81	34.81	35.75	855800
2000-11-22	35.63	35.75	34.94	35.56	323500
2000-11-24	35.44	35.56	35.06	35.44	128200
2000-11-27	35.50	37.13	35.50	36.50	501900
2000-11-28	36.25	36.38	33.88	34.56	774400
2000-11-29	34.75	35.50	34.63	35.25	419900
2000-11-30	35.38	35.63	34.13	35.31	823600
2000-12-01	34.81	35.75	34.81	35.69	302100
2000-12-04	35.69	36.63	35.50	36.44	414000
2000-12-05	36.31	37.00	35.94	36.81	398400
2000-12-06	37.06	40.00	37.06	39.88	1630000
2000-12-07	39.75	40.38	38.31	40.06	1246500
2000-12-08	41.00	41.06	40.44	40.94	1084800
2000-12-11	40.94	41.38	40.81	41.00	901100
2000-12-12	40.88	42.75	40.88	41.94	1737200
2000-12-13	42.19	44.63	42.13	43.44	1302400
2000-12-14	42.88	43.06	41.75	42.25	1881000
2000-12-15	41.38	41.44	40.38	40.56	1350400
2000-12-18	41.25	41.63	39.94	40.06	802500
2000-12-19	40.06	41.38	40.06	40.31	855900
2000-12-20	41.06	41.06	39.44	39.81	1052900
2000-12-21	39.25	39.31	38.75	38.75	1147200
2000-12-22	38.81	39.00	38.13	38.94	1109800
2000-12-26	38.94	39.44	38.50	39.38	765200
2000-12-27	39.13	40.13	39.13	39.81	475200
2000-12-28	39.81	40.38	39.75	39.94	710300
2000-12-29	40.00	40.25	39.50	40.06	612300
2001-01-02	40.00	40.00	38.38	38.50	456200
2001-01-03	38.25	41.50	38.25	41.25	1296200
2001-01-04	41.25	44.88	41.19	44.00	1758100
2001-01-05	43.69	43.69	42.00	42.38	1228300
2001-01-08	41.50	41.75	40.69	41.25	665500
2001-01-09	40.88	41.75	40.81	41.75	641600
2001-01-10	41.50	41.63	40.38	40.81	750700
2001-01-11	40.94	42.06	40.56	41.81	911600
2001-01-12	41.81	42.00	41.25	41.94	482600
2001-01-16	40.56	41.63	40.56	41.19	635200
2001-01-17	41.19	42.25	41.13	42.00	672700
2001-01-18	41.75	42.50	41.75	42.06	723800
2001-01-19	42.00	42.25	41.06	41.81	498900
2001-01-22	41.31	41.31	40.31	40.69	621500
2001-01-23	40.50	41.19	39.94	41.06	462700
2001-01-24	40.63	41.81	40.38	41.44	453400
2001-01-25	41.31	41.81	41.13	41.69	482700
2001-01-26	41.31	41.69	40.75	41.63	687800
2001-01-29	41.40	42.75	41.40	42.36	404000
2001-01-30	42.12	43.24	42.03	43.20	616300
2001-01-31	43.96	44.19	43.20	43.59	1057100
2001-02-01	43.59	43.59	40.40	42.58	2225600
2001-02-02	42.75	42.99	42.70	42.90	705200
2001-02-05	43.00	43.18	42.73	42.99	598300
2001-02-06	42.84	43.29	42.80	43.05	555400
2001-02-07	43.05	43.06	42.61	42.75	594900
2001-02-08	42.70	43.10	42.70	42.88	518800
2001-02-09	42.80	42.95	42.32	42.50	402500
2001-02-12	42.55	43.09	42.41	42.95	451500
2001-02-13	43.18	44.05	43.15	43.58	403500
2001-02-14	43.82	43.82	42.25	42.70	542400
2001-02-15	42.50	43.62	42.50	43.25	474400
2001-02-16	43.95	44.00	42.77	43.55	593500
2001-02-20	43.05	44.65	43.01	44.21	615400
2001-02-21	44.31	44.90	43.50	43.66	845700
2001-02-22	43.50	43.60	42.65	43.40	529800
2001-02-23	43.25	43.30	41.70	41.98	523400
2001-02-26	41.98	43.60	41.98	43.60	818600
2001-02-27	43.25	44.95	43.25	44.50	556900
2001-02-28	44.26	44.76	43.65	44.20	484100
2001-03-01	44.80	44.80	43.30	44.10	1143600
2001-03-02	43.86	45.95	43.86	45.50	1147400
2001-03-05	44.69	45.81	42.30	43.00	2133600
2001-03-06	43.00	43.10	42.15	42.88	1266700
2001-03-07	42.10	42.10	40.91	41.78	1791700
2001-03-08	41.50	42.15	41.41	42.02	557400
2001-03-09	42.02	42.40	41.40	42.27	577100
2001-03-12	41.80	42.13	40.90	41.00	711300
2001-03-13	41.01	41.60	40.20	40.97	926500
2001-03-14	40.97	41.70	40.75	41.58	856300
2001-03-15	41.10	42.70	40.90	42.57	619900
2001-03-16	40.50	41.41	40.05	41.05	1244200
2001-03-19	40.85	41.10	40.16	40.25	613000
2001-03-20	40.20	40.47	39.35	40.00	867300
2001-03-21	39.90	39.91	38.95	39.26	611200
2001-03-22	39.40	39.45	38.45	38.95	857500
2001-03-23	39.05	39.40	38.60	39.40	619000
2001-03-26	39.45	39.95	39.36	39.79	643600
2001-03-27	39.79	40.75	39.74	40.45	480000
2001-03-28	40.15	40.70	39.98	40.63	456800
2001-03-29	40.43	41.21	40.40	40.62	390500
2001-03-30	40.62	41.30	40.62	40.97	582800
2001-04-02	41.20	41.45	41.00	41.09	402300
2001-04-03	40.95	41.05	40.14	40.15	408800
2001-04-04	40.10	40.70	39.90	40.57	450700
2001-04-05	40.55	41.90	40.30	41.22	484000
2001-04-06	41.19	41.50	40.40	40.88	364000
2001-04-09	41.05	41.52	40.90	41.38	482500
2001-04-10	41.38	41.93	41.17	41.51	335800
2001-04-11	41.00	41.15	40.53	40.72	313300
2001-04-12	40.30	41.55	40.28	41.34	292300
2001-04-16	40.20	40.60	38.00	40.12	1566100
2001-04-17	39.90	41.50	39.77	40.90	492100
2001-04-18	41.14	44.00	40.90	42.30	801600
2001-04-19	41.75	41.76	41.05	41.50	565100
2001-04-20	41.26	41.90	41.26	41.90	472900
2001-04-23	41.80	42.35	41.55	41.93	523600
2001-04-24	41.78	41.88	41.45	41.50	348100
2001-04-25	41.45	41.80	41.17	41.38	642300
2001-04-26	41.13	42.18	40.67	41.88	748200
2001-04-27	42.00	42.37	41.55	42.25	432800
2001-04-30	42.00	42.00	41.00	41.03	519900
2001-05-01	40.88	41.28	40.50	41.28	554800
2001-05-02	41.20	41.41	41.00	41.40	494000
2001-05-03	41.40	41.60	41.29	41.49	323000
2001-05-04	41.10	41.40	40.20	41.23	512400
2001-05-07	41.30	42.21	41.00	42.20	402800
2001-05-08	42.00	42.16	41.78	41.99	256800
2001-05-09	41.75	41.78	41.00	41.40	459800
2001-05-10	41.50	42.01	41.50	41.96	412700
2001-05-11	42.30	42.42	41.81	42.00	138200
2001-05-14	41.75	42.25	41.75	42.12	221000
2001-05-15	42.13	42.14	40.50	41.18	621000
2001-05-16	41.75	42.40	41.35	42.30	497400
2001-05-17	42.06	42.42	41.75	42.28	516400
2001-05-18	42.28	42.99	42.20	42.35	456000
2001-05-21	42.35	42.66	41.80	42.44	243100
2001-05-22	42.45	44.20	42.40	43.76	564500
2001-05-23	43.45	43.53	42.90	42.96	285300
2001-05-24	42.80	42.90	42.35	42.42	366400
2001-05-25	42.43	42.90	42.15	42.22	227800
2001-05-29	42.50	43.00	42.45	42.75	339700
2001-05-30	42.40	42.65	41.90	42.06	341000
2001-05-31	42.20	42.50	42.01	42.09	287200
2001-06-01	41.40	41.98	41.15	41.75	345000
2001-06-04	41.76	41.76	41.15	41.50	369900
2001-06-05	41.40	41.99	41.40	41.93	179100
2001-06-06	41.94	42.06	41.51	41.51	275100
2001-06-07	41.60	42.20	41.60	42.15	292600
2001-06-08	42.05	42.10	41.07	41.14	450700
2001-06-11	41.35	41.70	41.17	41.32	304800
2001-06-12	41.10	41.13	40.50	40.52	406200
2001-06-13	40.55	40.62	40.26	40.39	323500
2001-06-14	40.50	40.50	39.95	40.25	516400
2001-06-15	38.75	39.09	38.46	38.50	2109500
2001-06-18	38.72	38.72	37.90	37.93	976000
2001-06-19	39.85	40.79	39.20	40.30	1106800
2001-06-20	40.40	41.90	40.38	41.81	946400
2001-06-21	41.80	42.65	41.75	42.05	765200
2001-06-22	42.20	42.61	41.85	42.09	656700
2001-06-25	42.10	42.75	42.01	42.37	527400
2001-06-26	42.25	42.60	41.80	42.12	438100
2001-06-27	42.15	42.52	42.12	42.20	358100
2001-06-28	42.05	42.60	41.80	41.89	485400
2001-06-29	42.05	42.55	41.95	42.00	415600
2001-07-02	41.95	42.53	41.85	42.15	539200
2001-07-03	42.15	42.68	42.15	42.56	169800
2001-07-05	42.35	42.60	42.20	42.35	538700
2001-07-06	42.00	42.05	40.90	40.90	598500
2001-07-09	41.05	41.32	40.90	41.20	324600
2001-07-10	41.23	41.40	40.87	40.92	274000
2001-07-11	41.20	41.20	40.46	40.55	473300
2001-07-12	40.31	41.40	40.30	41.30	513800
2001-07-13	41.50	43.95	41.50	43.73	774700
2001-07-16	44.00	45.25	43.75	44.18	882200
2001-07-17	44.16	45.87	44.05	45.85	1022600
2001-07-18	45.85	45.85	45.30	45.85	891300
2001-07-19	45.85	45.99	45.50	45.64	637100
2001-07-20	45.56	46.32	45.55	46.16	532100
2001-07-23	46.60	46.66	46.00	46.41	681700
2001-07-24	46.50	46.53	46.25	46.30	1065300
2001-07-25	46.50	47.25	46.15	47.17	819800
2001-07-26	46.95	47.40	46.75	47.32	677900
2001-07-27	47.12	47.15	46.75	46.86	814700
2001-07-30	46.92	47.35	46.22	46.66	749200
2001-07-31	46.33	46.80	45.90	46.30	794600
2001-08-01	46.30	46.85	46.19	46.76	277500
2001-08-02	47.20	47.20	46.30	46.68	410900
2001-08-03	46.80	47.75	46.10	47.60	523900
2001-08-06	47.40	47.98	47.00	47.30	256400
2001-08-07	47.25	47.26	46.85	47.00	433100
2001-08-08	46.75	47.35	46.65	46.81	492400
2001-08-09	46.81	46.81	45.74	45.75	812500
2001-08-10	45.75	46.40	45.05	46.30	683500
2001-08-13	45.90	45.90	45.15	45.23	715900
2001-08-14	45.00	45.20	44.81	44.86	645600
2001-08-15	44.86	44.86	43.00	43.28	1188200
2001-08-16	43.31	44.00	42.91	43.56	844100
2001-08-17	43.40	45.05	43.40	44.25	686000
2001-08-20	44.24	45.34	44.21	45.05	457900
2001-08-21	45.25	45.70	44.91	44.92	348600
2001-08-22	44.92	44.92	44.10	44.60	471600
2001-08-23	44.61	44.88	44.20	44.70	307200
2001-08-24	44.65	45.21	44.37	44.88	237700
2001-08-27	44.92	45.41	44.40	44.40	215200
2001-08-28	44.70	45.15	44.50	44.59	269900
2001-08-29	44.50	44.85	43.90	43.90	387300
2001-08-30	43.91	44.00	42.75	42.76	603800
2001-08-31	42.70	43.48	42.66	42.75	510300
2001-09-04	42.77	44.12	42.77	43.65	523800
2001-09-05	43.36	43.87	43.15	43.61	508700
2001-09-06	43.41	43.42	42.77	42.87	525300
2001-09-07	42.97	42.98	41.30	41.76	513500
2001-09-10	41.55	42.55	41.53	42.15	400300
2001-09-17	44.00	44.00	39.80	39.80	1180400
2001-09-18	39.70	40.37	39.67	40.14	677300
2001-09-19	40.14	41.25	39.25	40.25	1120200
2001-09-20	39.50	39.79	37.30	37.48	1660500
2001-09-21	35.50	40.00	35.48	39.00	1369500
2001-09-24	40.85	40.85	39.90	40.02	1099700
2001-09-25	39.35	39.65	37.54	38.05	1412000
2001-09-26	37.40	38.06	37.00	37.42	897800
2001-09-27	37.10	38.65	37.10	38.45	474800
2001-09-28	38.65	39.75	38.65	39.03	693200
2001-10-01	39.00	39.26	37.70	38.36	668300
2001-10-02	38.40	38.61	37.70	38.36	527200
2001-10-03	38.55	39.16	38.31	39.11	659700
2001-10-04	39.35	40.55	39.10	40.07	570100
2001-10-05	40.08	40.18	39.20	39.81	449500
2001-10-08	39.81	39.81	39.00	39.13	159300
2001-10-09	39.43	39.45	38.70	38.90	384800
2001-10-10	38.98	40.13	38.82	39.89	393800
2001-10-11	39.89	41.25	39.89	41.19	581300
2001-10-12	41.10	41.75	39.43	40.75	828800
2001-10-15	40.80	41.70	40.65	41.49	538700
2001-10-16	42.05	42.66	41.87	41.99	380000
2001-10-17	41.99	42.32	39.77	40.02	703700
2001-10-18	40.25	40.70	40.15	40.46	451100
2001-10-19	40.46	41.14	39.49	40.98	793200
2001-10-22	40.90	41.94	40.90	41.79	457200
2001-10-23	41.60	42.66	41.51	42.53	553500
2001-10-24	42.58	42.58	42.09	42.17	228200
2001-10-25	41.90	42.00	40.70	41.50	914900
2001-10-26	41.64	42.48	41.56	42.38	630000
2001-10-29	42.00	42.14	41.10	41.26	313900
2001-10-30	41.26	41.26	39.75	40.11	612000
2001-10-31	40.35	41.40	40.30	41.25	592100
2001-11-01	41.25	41.25	40.50	40.81	633700
2001-11-02	41.06	42.45	41.06	42.00	821200
2001-11-05	41.70	42.49	41.70	42.37	710000
2001-11-06	42.34	43.39	42.15	43.39	546500
2001-11-07	43.39	43.60	43.00	43.24	337000
2001-11-08	43.28	44.75	43.20	44.28	625600
2001-11-09	44.29	44.30	43.70	44.04	374300
2001-11-12	43.65	43.76	42.60	43.55	436300
2001-11-13	43.60	44.53	43.60	44.48	567100
2001-11-14	45.00	45.93	44.90	45.19	845400
2001-11-15	44.80	45.50	44.67	45.41	371800
2001-11-16	45.42	45.42	43.80	44.36	772600
2001-11-19	44.30	45.50	44.30	45.19	438400
2001-11-20	45.00	45.59	45.00	45.10	482900
2001-11-21	45.25	45.51	44.65	44.95	799500
2001-11-23	44.91	45.24	44.76	45.15	127900
2001-11-26	45.05	45.55	44.96	45.50	207700
2001-11-27	45.40	45.75	44.79	44.95	403500
2001-11-28	44.80	45.30	44.44	44.80	517400
2001-11-29	44.76	45.57	44.47	45.57	551500
2001-11-30	45.40	45.52	45.00	45.45	780500
2001-12-03	45.35	45.73	45.05	45.35	886300
2001-12-04	45.40	45.77	45.05	45.60	1019200
2001-12-05	45.93	46.80	45.80	46.70	562800
2001-12-06	44.50	45.32	44.30	44.60	3917500
2001-12-07	44.60	44.95	44.30	44.76	1182100
2001-12-10	44.65	44.65	43.94	44.35	750800
2001-12-11	44.20	44.73	44.13	44.41	313100
2001-12-12	44.35	44.74	44.06	44.10	434200
2001-12-13	43.90	43.91	42.60	42.88	832800
2001-12-14	42.88	43.25	41.05	42.08	1296900
2001-12-17	42.55	42.60	42.20	42.45	491900
2001-12-18	42.52	43.59	42.52	43.02	614900
2001-12-19	42.93	43.85	42.65	43.25	610900
2001-12-20	43.49	43.49	42.74	42.79	403400
2001-12-21	42.80	43.30	42.50	43.30	894700
2001-12-24	43.30	44.26	43.11	43.70	366000
2001-12-26	43.70	44.50	43.70	44.27	387500
2001-12-27	44.40	44.50	43.99	44.34	241400
2001-12-28	44.34	44.44	43.80	43.86	411100
2001-12-31	43.86	43.94	43.25	43.25	371800
2002-01-02	43.25	43.41	42.26	43.26	681600
2002-01-03	43.30	43.90	43.18	43.51	386500
2002-01-04	43.51	44.30	43.50	44.15	508400
2002-01-07	44.15	44.55	44.13	44.20	369100
2002-01-08	44.15	44.75	44.12	44.45	376600
2002-01-09	44.45	44.65	43.80	43.96	398200
2002-01-10	43.97	44.00	43.25	43.58	407100
2002-01-11	43.65	43.98	43.40	43.70	540900
2002-01-14	43.30	43.73	43.20	43.63	440300
2002-01-15	43.80	44.95	43.71	44.60	476600
2002-01-16	44.25	44.25	43.80	43.80	544700
2002-01-17	43.81	43.90	43.40	43.46	430100
2002-01-18	43.40	43.78	43.33	43.52	321200
2002-01-22	43.62	43.99	43.45	43.67	408300
2002-01-23	43.81	43.96	43.05	43.10	374400
2002-01-24	43.15	43.87	43.00	43.29	370200
2002-01-25	42.80	43.40	42.58	42.89	572000
2002-01-28	43.25	43.25	42.55	43.15	390000
2002-01-29	43.15	43.35	42.05	42.15	1546300
2002-01-30	42.40	42.44	41.50	41.89	634300
2002-01-31	42.10	42.20	41.55	42.13	810500
2002-02-01	42.10	42.16	41.71	41.85	663500
2002-02-04	41.95	42.05	41.35	41.66	1093800
2002-02-05	41.66	42.10	41.50	41.91	829200
2002-02-06	42.05	42.85	42.05	42.58	732200
2002-02-07	42.75	43.66	42.75	43.37	724600
2002-02-08	43.50	44.25	43.49	44.15	396300
2002-02-11	44.16	45.03	44.00	44.99	532200
2002-02-12	44.75	44.76	43.80	44.05	601400
2002-02-13	43.80	45.49	43.80	44.60	367300
2002-02-14	44.45	45.48	44.45	45.14	633100
2002-02-15	45.20	45.56	44.87	44.93	328400
2002-02-19	45.10	45.47	44.75	45.07	451500
2002-02-20	44.75	46.51	44.46	46.40	709500
2002-02-21	45.15	45.16	43.30	44.20	1397100
2002-02-22	44.05	44.47	43.77	44.30	388000
2002-02-25	43.60	44.49	43.12	44.30	717700
2002-02-26	44.25	44.95	44.05	44.11	469500
2002-02-27	43.98	44.50	43.59	43.63	350300
2002-02-28	43.64	44.17	43.64	43.90	610300
2002-03-01	44.10	44.76	44.10	44.65	492800
2002-03-04	44.75	45.51	44.75	45.40	708600
2002-03-05	45.41	46.45	45.10	45.81	556900
2002-03-06	45.95	47.15	45.85	46.64	1079300
2002-03-07	47.00	47.06	46.35	46.79	657600
2002-03-08	47.15	47.49	46.87	46.95	431700
2002-03-11	47.00	47.48	46.60	47.13	424300
2002-03-12	46.93	47.10	46.76	46.92	290200
2002-03-13	46.98	47.00	46.65	46.77	245200
2002-03-14	46.97	47.00	46.61	46.61	375900
2002-03-15	46.60	48.50	46.08	48.09	1120500
2002-03-18	48.00	48.49	47.85	48.07	506300
2002-03-19	48.07	48.75	48.00	48.51	630000
2002-03-20	48.65	48.65	47.81	47.95	552100
2002-03-21	47.95	48.14	47.36	47.50	384000
2002-03-22	47.61	48.14	47.31	47.77	481900
2002-03-25	47.60	48.55	47.50	47.83	400800
2002-03-26	47.85	48.30	47.46	47.50	401800
2002-03-27	47.50	47.66	47.20	47.29	443500
2002-03-28	47.29	48.27	47.20	47.86	538700
2002-04-01	48.00	48.44	46.95	48.10	327400
2002-04-02	48.00	48.00	47.13	47.20	358800
2002-04-03	47.35	47.75	46.94	47.00	344500
2002-04-04	47.20	47.55	46.85	47.22	303200
2002-04-05	47.35	48.00	47.35	47.68	368800
2002-04-08	47.60	47.77	46.70	47.61	469700
2002-04-09	47.45	48.10	47.04	47.77	386400
2002-04-10	47.85	48.04	47.30	47.98	478400
2002-04-11	47.58	47.62	46.60	46.80	538900
2002-04-12	46.90	47.15	46.46	46.90	367200
2002-04-15	47.25	48.25	47.05	47.10	486100
2002-04-16	47.15	47.24	46.11	46.60	737400
2002-04-17	46.82	47.10	46.00	46.56	447500
2002-04-18	46.85	47.40	46.50	47.15	660300
2002-04-19	47.20	48.21	47.16	48.01	401500
2002-04-22	48.10	48.10	47.40	47.56	367200
2002-04-23	47.75	47.95	47.35	47.50	319600
2002-04-24	47.30	48.20	47.30	47.67	453900
2002-04-25	47.00	47.37	46.80	46.94	467700
2002-04-26	46.94	47.35	46.53	46.88	582400
2002-04-29	46.66	46.84	46.14	46.25	743400
2002-04-30	46.30	46.72	46.01	46.56	491200
2002-05-01	46.55	48.21	46.55	47.93	709800
2002-05-02	47.93	48.70	47.66	47.74	504500
2002-05-03	48.00	48.26	47.53	48.08	524300
2002-05-06	47.90	48.40	47.42	47.50	636500
2002-05-07	47.52	47.83	47.35	47.45	390400
2002-05-08	47.70	48.39	47.62	47.98	566400
2002-05-09	47.99	48.38	47.60	47.85	387400
2002-05-10	47.95	47.95	47.20	47.26	397700
2002-05-13	47.26	48.15	47.14	48.07	365200
2002-05-14	48.00	49.10	48.00	49.06	508800
2002-05-15	48.95	49.68	48.90	49.55	631800
2002-05-16	50.00	51.05	49.75	50.89	1380900
2002-05-17	50.20	50.89	50.14	50.65	595100
2002-05-20	50.00	50.20	49.30	49.79	459700
2002-05-21	49.79	50.31	49.18	49.35	319400
2002-05-22	49.40	49.91	49.18	49.53	344500
2002-05-23	49.60	50.26	49.60	50.19	289900
2002-05-24	50.00	50.30	49.76	49.95	258800
2002-05-28	49.85	50.04	49.30	49.40	189800
2002-05-29	49.40	50.20	49.40	49.69	273800
2002-05-30	49.35	49.60	48.80	49.01	421200
2002-05-31	49.75	50.51	49.50	50.27	712600
2002-06-03	50.15	50.37	49.73	49.74	455900
2002-06-04	49.54	49.91	48.80	49.46	486700
2002-06-05	49.46	49.81	49.34	49.77	363200
2002-06-06	50.00	50.23	48.95	49.15	204400
2002-06-07	49.15	49.49	49.15	49.32	550900
2002-06-10	49.30	49.56	48.90	48.96	377700
2002-06-11	48.80	49.29	48.41	48.47	298900
2002-06-12	48.05	50.86	47.45	48.05	923000
2002-06-13	48.10	48.31	47.65	48.10	617500
2002-06-14	48.10	49.00	47.81	48.95	568800
2002-06-17	48.75	50.06	48.75	49.91	420600
2002-06-18	49.80	50.99	49.35	50.79	640500
2002-06-19	50.80	52.30	50.54	52.03	1270200
2002-06-20	51.80	53.00	51.80	52.79	1401700
2002-06-21	52.25	52.65	51.41	51.55	1362400
2002-06-24	51.35	52.08	50.52	50.72	1021200
2002-06-25	51.05	51.59	50.83	51.00	680400
2002-06-26	50.10	50.70	49.97	50.60	1172500
2002-06-27	51.15	51.90	50.69	51.51	858000
2002-06-28	51.50	52.49	51.41	51.50	1364600
2002-07-01	51.51	51.97	50.10	50.20	764300
2002-07-02	50.05	50.06	48.75	49.36	810900
2002-07-03	49.56	50.01	48.54	49.85	415800
2002-07-05	49.97	52.20	49.87	51.88	391400
2002-07-08	51.45	51.81	50.90	51.15	641800
2002-07-09	51.06	51.80	50.05	50.05	441400
2002-07-10	50.10	51.24	48.34	48.49	780400
2002-07-11	48.49	48.49	47.20	48.15	1107400
2002-07-12	48.10	48.99	47.74	48.34	544100
2002-07-15	47.87	48.33	46.76	48.33	1210000
2002-07-16	47.30	48.20	45.60	46.14	1960500
2002-07-17	46.20	46.20	44.65	45.69	1752100
2002-07-18	45.49	46.50	44.57	44.68	762800
2002-07-19	44.20	44.39	42.59	42.93	1156900
2002-07-22	42.30	42.79	40.60	41.41	1498000
2002-07-23	41.10	42.00	39.90	39.98	1288100
2002-07-24	38.60	41.82	38.60	41.63	1219600
2002-07-25	41.40	43.90	41.30	43.70	843900
2002-07-26	43.55	43.79	42.82	43.11	845600
2002-07-29	43.70	44.95	43.40	44.80	646000
2002-07-30	44.70	45.35	44.15	44.89	853100
2002-07-31	44.75	45.28	44.50	45.25	699700
2002-08-01	45.10	45.24	44.55	45.06	666500
2002-08-02	44.85	44.86	42.87	43.37	875100
2002-08-05	43.35	43.62	41.42	41.56	794700
2002-08-06	42.00	43.71	41.92	43.05	660200
2002-08-07	44.90	44.96	43.64	44.78	1065100
2002-08-08	44.79	45.81	44.29	45.62	531300
2002-08-09	45.35	46.36	45.01	46.08	481800
2002-08-12	45.71	45.72	45.20	45.51	806300
2002-08-13	45.03	45.72	44.13	44.17	671700
2002-08-14	44.20	46.40	43.84	46.26	664300
2002-08-15	46.26	47.35	46.26	47.20	626900
2002-08-16	47.08	47.75	46.63	47.40	481600
2002-08-19	47.20	48.50	47.20	48.40	529400
2002-08-20	47.90	48.19	46.95	47.36	488800
2002-08-21	47.39	48.06	46.95	48.04	623400
2002-08-22	48.04	48.80	47.82	48.16	358700
2002-08-23	48.13	48.24	47.43	47.55	310000
2002-08-26	47.50	48.53	47.46	48.37	383300
2002-08-27	48.45	48.85	47.98	48.11	599900
2002-08-28	47.70	47.76	47.27	47.36	614700
2002-08-29	47.10	48.00	46.80	47.25	342400
2002-08-30	47.25	47.84	47.20	47.20	440600
2002-09-03	46.98	46.99	45.12	45.24	583200
2002-09-04	45.24	46.30	45.16	46.22	566800
2002-09-05	45.85	46.28	45.05	45.91	316300
2002-09-06	46.30	47.60	46.17	47.25	341600
2002-09-09	47.15	47.32	45.90	46.90	417200
2002-09-10	47.25	48.00	47.15	47.81	558500
2002-09-11	48.20	48.30	47.70	48.00	332400
2002-09-12	47.90	48.10	47.63	48.00	647500
2002-09-13	47.75	48.87	47.50	48.77	408800
2002-09-16	48.77	49.20	48.23	48.80	933300
2002-09-17	49.45	49.61	48.05	48.15	547200
2002-09-18	48.15	48.15	47.00	47.80	639100
2002-09-19	47.40	47.74	44.77	45.08	1267000
2002-09-20	45.40	47.27	44.89	47.05	1365200
2002-09-23	46.95	47.10	45.85	45.93	711900
2002-09-24	45.50	45.66	44.82	45.21	848000
2002-09-25	45.75	46.60	45.15	46.26	619300
2002-09-26	46.85	47.10	46.23	47.07	603900
2002-09-27	47.07	47.61	46.00	46.05	857200
2002-09-30	45.30	46.10	44.48	45.45	871400
2002-10-01	45.45	46.99	44.86	46.80	671200
2002-10-02	46.67	47.10	45.70	46.01	832600
2002-10-03	46.25	46.78	45.75	46.08	522100
2002-10-04	46.50	46.53	44.50	44.67	1044600
2002-10-07	44.45	44.80	42.65	42.80	1002600
2002-10-08	43.05	43.40	41.55	42.40	1722000
2002-10-09	42.20	42.20	41.00	41.62	822800
2002-10-10	40.95	42.61	40.40	42.40	1420100
2002-10-11	43.15	45.00	43.12	44.41	1094800
2002-10-14	44.24	45.85	44.09	45.68	778100
2002-10-15	47.45	47.95	46.97	47.47	830600
2002-10-16	47.47	47.47	45.64	45.88	822800
2002-10-17	47.75	47.83	47.15	47.70	892100
2002-10-18	47.80	48.80	47.37	48.08	875400
2002-10-21	48.20	50.25	48.15	50.11	877600
2002-10-22	49.65	50.20	49.39	49.90	1132200
2002-10-23	49.65	49.94	49.11	49.88	728400
2002-10-24	50.02	50.15	48.68	48.89	700100
2002-10-25	48.90	50.00	48.61	49.90	417000
2002-10-28	50.20	50.25	49.18	49.45	688000
2002-10-29	49.35	50.15	48.39	49.92	934700
2002-10-30	49.80	50.25	49.25	49.96	621200
2002-10-31	49.96	50.10	48.40	48.41	880900
2002-11-01	48.41	49.38	48.00	49.25	503400
2002-11-04	49.65	50.09	49.05	49.48	499100
2002-11-05	49.55	49.59	48.75	48.92	446300
2002-11-06	49.05	49.90	48.62	49.53	458700
2002-11-07	49.47	49.57	48.80	48.96	509800
2002-11-08	49.03	49.50	48.38	48.58	208300
2002-11-11	48.50	48.56	47.35	47.59	805600
2002-11-12	47.95	48.12	47.38	47.65	462100
2002-11-13	47.20	47.76	46.55	47.10	696300
2002-11-14	47.80	48.57	47.19	48.45	635500
2002-11-15	48.10	49.00	47.80	48.97	473300
2002-11-18	49.35	49.35	47.70	48.04	717600
2002-11-19	47.70	48.29	47.34	47.73	519600
2002-11-20	47.70	49.01	47.28	48.47	601400
2002-11-21	48.49	48.95	48.13	48.95	526700
2002-11-22	48.95	48.99	48.45	48.51	439100
2002-11-25	48.00	48.30	46.55	47.35	916800
2002-11-26	47.35	47.39	46.56	46.78	839300
2002-11-27	47.05	48.80	47.05	48.62	629800
2002-11-29	48.80	48.82	47.80	48.04	257900
2002-12-02	48.65	48.75	47.39	47.63	1038500
2002-12-03	47.10	47.65	46.70	46.78	556600
2002-12-04	46.78	47.20	46.18	46.75	735800
2002-12-05	47.00	47.10	46.40	46.83	453800
2002-12-06	46.45	47.80	46.30	47.21	484800
2002-12-09	47.05	47.05	45.70	45.70	494900
2002-12-10	45.71	46.45	45.25	46.33	459400
2002-12-11	46.25	47.70	45.96	46.76	1285200
2002-12-12	46.90	46.90	45.13	45.79	1395700
2002-12-13	45.45	45.68	45.06	45.52	739200
2002-12-16	45.40	45.57	45.20	45.30	1516600
2002-12-17	45.00	45.51	45.00	45.30	830300
2002-12-18	45.50	45.50	44.55	44.58	636600
2002-12-19	44.59	45.54	44.30	44.58	780900
2002-12-20	45.00	45.50	44.60	45.42	920400
2002-12-23	45.25	45.54	44.75	45.23	576500
2002-12-24	45.33	45.50	45.19	45.27	183500
2002-12-26	45.50	46.24	45.32	45.56	404800
2002-12-27	45.58	45.62	44.45	44.51	292600
2002-12-30	44.81	45.75	44.50	45.70	687500
2002-12-31	45.60	45.77	45.06	45.73	581700
2003-01-02	45.75	47.12	45.67	47.12	482200
2003-01-03	47.10	47.15	46.54	46.90	302700
2003-01-06	46.70	48.00	46.70	47.91	574300
2003-01-07	47.70	47.73	47.02	47.16	514100
2003-01-08	47.20	47.30	46.28	46.42	448100
2003-01-09	46.35	47.51	46.35	47.51	404200
2003-01-10	47.31	47.43	46.85	47.31	450700
2003-01-13	47.40	47.51	46.73	46.90	491800
2003-01-14	46.90	46.90	46.30	46.82	448300
2003-01-15	46.82	46.82	46.04	46.17	511100
2003-01-16	46.45	46.50	45.90	46.22	506800
2003-01-17	46.20	46.31	45.51	45.68	417300
2003-01-21	45.75	46.18	45.34	45.46	599100
2003-01-22	45.30	46.00	45.09	45.54	394800
2003-01-23	46.70	46.98	46.48	46.90	1104800
2003-01-24	46.95	46.95	46.40	46.87	745100
2003-01-27	46.88	46.94	46.27	46.40	1199100
2003-01-28	46.41	47.12	45.94	47.07	1081500
2003-01-29	46.75	47.48	46.43	47.10	2093600
2003-01-30	47.75	47.78	47.15	47.65	1830900
2003-01-31	47.64	48.92	47.55	48.84	1536000
2003-02-03	48.84	49.00	48.46	48.76	1225900
2003-02-04	48.46	48.67	47.86	48.19	698800
2003-02-05	48.19	48.68	47.44	47.67	622400
2003-02-06	47.57	47.97	47.06	47.33	697900
2003-02-07	47.46	47.66	46.82	46.88	557700
2003-02-10	46.50	47.28	46.32	46.91	551400
2003-02-11	47.05	47.23	46.32	46.60	499200
2003-02-12	46.60	46.76	45.61	45.94	574100
2003-02-13	45.92	45.97	44.27	44.66	1015800
2003-02-14	44.75	45.50	44.59	45.48	531100
2003-02-18	45.70	46.26	45.67	46.13	428600
2003-02-19	46.05	46.13	45.33	45.68	344200
2003-02-20	45.68	45.99	45.33	45.35	406700
2003-02-21	45.60	46.89	45.43	46.67	674400
2003-02-24	46.52	46.58	45.25	45.29	359400
2003-02-25	45.15	46.28	44.85	46.12	838600
2003-02-26	46.08	46.33	45.32	45.40	401100
2003-02-27	45.65	46.13	45.30	45.90	556500
2003-02-28	46.10	46.50	45.94	46.46	400300
2003-03-03	46.55	47.00	45.46	45.56	848200
2003-03-04	45.53	45.54	44.07	44.09	792700
2003-03-05	43.25	44.56	43.25	44.47	967200
2003-03-06	44.48	45.00	44.26	44.63	756800
2003-03-07	44.25	45.26	44.20	45.18	458100
2003-03-10	45.05	45.10	44.18	44.21	625300
2003-03-11	44.23	44.45	43.68	43.75	695400
2003-03-12	43.81	44.02	43.34	43.97	931900
2003-03-13	44.50	46.07	44.34	45.90	625600
2003-03-14	45.91	46.04	45.12	45.35	957000
2003-03-17	45.20	46.74	44.95	46.40	1101600
2003-03-18	46.41	46.71	45.08	45.36	1069900
2003-03-19	45.37	45.65	44.94	45.55	772300
2003-03-20	45.55	45.84	44.72	45.71	821100
2003-03-21	46.20	47.49	45.95	47.25	988600
2003-03-24	47.25	47.25	45.56	45.64	587600
2003-03-25	45.64	46.55	45.32	46.04	578900
2003-03-26	46.04	46.04	44.43	45.16	1048700
2003-03-27	44.70	45.15	44.28	44.80	778900
2003-03-28	44.80	44.80	43.95	44.22	1012300
2003-03-31	43.75	43.90	43.10	43.15	1248900
2003-04-01	43.40	43.71	43.09	43.65	838100
2003-04-02	44.00	44.96	43.81	44.77	908900
2003-04-03	44.95	44.95	44.25	44.46	538800
2003-04-04	44.75	44.99	44.30	44.57	747100
2003-04-07	45.65	46.03	44.75	44.83	619000
2003-04-08	44.92	45.25	44.50	44.50	954800
2003-04-09	44.50	44.66	43.18	43.18	1157500
2003-04-10	43.18	44.38	43.10	44.22	964400
2003-04-11	44.61	44.97	44.48	44.68	664300
2003-04-14	44.68	46.55	44.68	46.49	1275300
2003-04-15	46.02	47.00	45.82	46.41	628900
2003-04-16	46.47	46.57	45.29	45.33	721500
2003-04-17	45.43	46.13	45.41	45.99	481700
2003-04-21	45.90	45.96	45.41	45.71	384400
2003-04-22	45.30	46.40	45.12	46.27	935400
2003-04-23	46.38	46.69	46.04	46.34	327800
2003-04-24	45.90	46.05	45.45	45.76	435100
2003-04-25	45.73	45.80	45.19	45.25	399700
2003-04-28	45.20	46.39	45.20	46.13	671900
2003-04-29	46.00	47.03	46.00	46.97	755100
2003-04-30	46.97	46.97	46.11	46.38	1015900
2003-05-01	46.30	46.55	45.44	46.09	392300
2003-05-02	46.20	46.70	45.95	46.63	335400
2003-05-05	46.63	46.75	46.13	46.45	771500
2003-05-06	46.50	46.91	46.30	46.50	471100
2003-05-07	46.25	46.90	46.01	46.35	365400
2003-05-08	46.10	46.20	45.71	45.74	303500
2003-05-09	46.03	46.45	45.89	46.28	554600
2003-05-12	46.20	46.53	45.25	46.27	843000
2003-05-13	46.27	46.90	45.79	46.84	631900
2003-05-14	46.83	46.98	45.96	46.43	378000
2003-05-15	46.60	47.30	46.49	46.94	600900
2003-05-16	46.75	46.93	46.18	46.35	485500
2003-05-19	45.80	45.95	45.20	45.20	721700
2003-05-20	45.30	45.95	45.10	45.53	411500
2003-05-21	45.50	46.05	45.34	45.93	426400
2003-05-22	46.10	46.73	45.97	46.46	360400
2003-05-23	46.40	46.68	46.04	46.39	220600
2003-05-27	46.05	46.99	45.98	46.85	465500
2003-05-28	46.80	46.97	46.45	46.80	629600
2003-05-29	46.89	47.25	46.57	47.04	588300
2003-05-30	47.12	47.96	47.12	47.90	657100
2003-06-02	47.98	48.00	47.29	47.47	661100
2003-06-03	47.10	47.20	46.74	47.00	932600
2003-06-04	47.08	47.23	46.80	47.09	916100
2003-06-05	47.05	47.05	46.13	46.70	983000
2003-06-06	46.92	47.20	45.85	46.35	1271700
2003-06-09	46.35	46.79	46.22	46.67	814100
2003-06-10	47.00	47.35	46.67	47.25	475000
2003-06-11	47.33	47.83	46.93	47.81	803500
2003-06-12	47.83	47.96	47.11	47.51	531300
2003-06-13	47.61	47.69	47.07	47.28	485800
2003-06-16	47.40	48.52	47.40	48.52	700100
2003-06-17	48.52	49.06	48.39	48.54	752900
2003-06-18	48.55	48.55	44.73	45.63	3483000
2003-06-19	45.58	45.68	45.10	45.30	1541100
2003-06-20	45.35	45.80	45.27	45.54	1111800
2003-06-23	45.54	45.82	45.41	45.52	1220100
2003-06-24	45.65	46.86	45.65	46.14	1088800
2003-06-25	46.14	46.38	45.56	45.56	762900
2003-06-26	45.56	45.81	45.47	45.78	542600
2003-06-27	45.78	45.80	45.12	45.17	717300
2003-06-30	45.17	45.67	45.17	45.50	820300
2003-07-01	45.40	45.69	44.95	45.55	462800
2003-07-02	45.55	45.70	45.12	45.48	896100
2003-07-03	45.48	45.69	45.00	45.25	585800
2003-07-07	45.50	45.68	45.08	45.25	1249200
2003-07-08	45.10	45.35	44.88	44.98	814700
2003-07-09	44.86	45.15	44.23	44.30	1066100
2003-07-10	44.15	44.30	43.89	44.07	1088100
2003-07-11	44.03	44.26	43.91	44.06	1219500
2003-07-14	44.50	44.55	43.77	43.91	1273600
2003-07-15	44.70	44.73	44.16	44.45	1527400
2003-07-16	44.50	44.87	44.28	44.57	703900
2003-07-17	44.50	44.90	44.43	44.65	1034300
2003-07-18	44.98	45.13	44.82	45.00	675300
2003-07-21	45.00	45.25	44.94	45.05	892400
2003-07-22	45.40	45.80	45.14	45.54	1187000
2003-07-23	45.65	45.67	44.97	45.00	536300
2003-07-24	45.00	45.48	44.85	44.89	857300
2003-07-25	44.89	45.20	44.82	45.16	844000
2003-07-28	45.20	45.23	44.54	44.75	536900
2003-07-29	44.70	44.85	43.84	44.36	1172400
2003-07-30	44.35	44.98	44.27	44.35	503100
2003-07-31	44.75	45.00	44.40	44.60	685400
2003-08-01	44.52	44.65	44.04	44.16	469500
2003-08-04	44.37	44.37	43.00	43.47	1027100
2003-08-05	43.48	43.69	43.17	43.37	565400
2003-08-06	43.36	44.35	43.29	44.18	937000
2003-08-07	44.12	44.35	43.92	44.35	758700
2003-08-08	44.45	44.61	44.20	44.53	540400
2003-08-11	44.61	44.70	44.30	44.45	481700
2003-08-12	44.47	44.47	43.91	44.30	527200
2003-08-13	44.50	44.63	44.37	44.46	519200
2003-08-14	44.45	44.79	44.31	44.78	444800
2003-08-15	44.89	44.89	44.55	44.79	148200
2003-08-18	44.79	45.00	44.53	44.65	440800
2003-08-19	44.66	44.93	44.47	44.75	622700
2003-08-20	44.52	44.70	44.41	44.54	281700
2003-08-21	44.50	44.69	44.20	44.53	489800
2003-08-22	44.70	44.80	44.30	44.36	650800
2003-08-25	44.31	44.46	43.81	43.98	358800
2003-08-26	43.73	43.79	43.25	43.56	690900
2003-08-27	43.46	43.49	43.20	43.30	698900
2003-08-28	43.16	43.44	42.96	43.39	524400
2003-08-29	43.39	44.43	43.38	44.39	512000
2003-09-02	44.78	45.05	44.25	45.03	858300
2003-09-03	45.32	45.39	45.07	45.39	960200
2003-09-04	45.39	45.65	45.28	45.49	599200
2003-09-05	45.50	45.55	44.36	44.66	578900
2003-09-08	44.70	45.41	44.70	45.41	584800
2003-09-09	45.30	45.46	44.89	45.00	472800
2003-09-10	45.01	45.04	44.09	44.38	567100
2003-09-11	44.83	45.34	44.70	44.86	558300
2003-09-12	44.68	44.72	43.84	44.37	784200
2003-09-15	44.27	44.47	43.70	43.85	338100
2003-09-16	44.02	44.57	44.02	44.52	611400
2003-09-17	43.30	43.55	42.24	42.87	3449800
2003-09-18	43.10	43.46	42.90	43.35	1062600
2003-09-19	43.36	43.90	43.28	43.90	754800
2003-09-22	43.60	43.61	43.16	43.37	473700
2003-09-23	43.50	43.79	43.27	43.64	381600
2003-09-24	43.55	43.89	43.35	43.35	940300
2003-09-25	45.20	45.35	44.14	44.14	1224900
2003-09-26	44.31	44.34	43.50	43.68	508000
2003-09-29	43.66	43.84	43.49	43.64	452900
2003-09-30	43.59	43.64	43.29	43.46	507200
2003-10-01	43.40	43.93	43.33	43.85	670600
2003-10-02	43.85	44.09	43.67	43.91	622400
2003-10-03	44.37	44.81	44.17	44.28	394900
2003-10-06	44.48	45.00	44.10	44.80	350800
2003-10-07	44.52	44.52	44.00	44.30	677100
2003-10-08	44.20	44.52	44.09	44.25	375300
2003-10-09	44.65	45.50	44.55	45.16	673500
2003-10-10	44.96	45.00	44.62	44.78	379300
2003-10-13	45.30	45.30	44.70	44.97	329400
2003-10-14	44.97	45.21	44.70	45.10	354200
2003-10-15	45.50	45.77	45.22	45.69	507500
2003-10-16	46.45	48.45	46.35	47.09	1449100
2003-10-17	46.90	47.14	46.40	46.72	631700
2003-10-20	46.72	47.09	45.79	46.85	451600
2003-10-21	46.60	47.03	46.60	46.99	589400
2003-10-22	46.90	46.90	46.25	46.36	443400
2003-10-23	46.36	46.58	46.00	46.49	426100
2003-10-24	46.20	46.74	46.04	46.74	421200
2003-10-27	46.74	47.25	46.56	46.74	433800
2003-10-28	46.81	47.28	46.65	47.20	433100
2003-10-29	47.05	47.20	46.82	47.08	334600
2003-10-30	47.08	47.85	46.95	47.63	568400
2003-10-31	47.75	47.75	47.36	47.53	322400
2003-11-03	47.53	47.73	47.30	47.65	312700
2003-11-04	47.65	47.99	47.26	47.74	808500
2003-11-05	47.74	47.77	47.17	47.68	415300
2003-11-06	47.53	47.79	47.11	47.70	375400
2003-11-07	47.70	47.95	47.28	47.35	496800
2003-11-10	47.45	47.47	46.40	46.95	765000
2003-11-11	46.83	47.05	46.80	46.99	395200
2003-11-12	46.97	47.23	46.80	47.13	338100
2003-11-13	47.13	47.52	46.93	47.50	476400
2003-11-14	47.46	47.77	47.38	47.62	473400
2003-11-17	47.40	47.50	46.87	47.19	607400
2003-11-18	47.33	47.33	46.72	46.80	670600
2003-11-19	46.70	46.78	46.28	46.35	707200
2003-11-20	46.36	46.49	45.76	45.79	525900
2003-11-21	46.10	46.10	45.53	45.84	634000
2003-11-24	45.85	45.89	45.32	45.68	1061700
2003-11-25	45.68	45.98	45.45	45.85	1042900
2003-11-26	45.96	46.11	45.54	45.75	371100
2003-11-28	45.87	45.96	45.82	45.90	149800
2003-12-01	45.89	46.15	45.80	46.00	720200
2003-12-02	46.05	46.14	45.56	45.60	470500
2003-12-03	45.80	46.11	45.62	45.87	467900
2003-12-04	45.97	46.13	45.84	46.10	566400
2003-12-05	46.09	46.15	45.77	45.88	471500
2003-12-08	45.85	45.89	45.50	45.63	425100
2003-12-09	45.64	45.96	45.11	45.30	1049400
2003-12-10	44.90	45.05	43.90	44.36	1243700
2003-12-11	44.50	45.02	44.50	44.76	1039500
2003-12-12	44.80	44.89	44.62	44.80	646700
2003-12-15	45.00	45.10	44.85	44.96	748000
2003-12-16	44.96	45.85	44.96	45.85	921800
2003-12-17	45.75	46.14	45.71	46.13	812200
2003-12-18	46.20	46.52	46.16	46.52	615900
2003-12-19	46.52	46.52	46.00	46.11	646200
2003-12-22	46.11	46.66	46.10	46.60	551100
2003-12-23	46.75	47.37	46.68	47.15	608300
2003-12-24	47.10	47.10	46.63	46.76	207000
2003-12-26	46.80	47.05	46.80	46.92	76300
2003-12-29	47.00	47.45	46.83	47.42	273000
2003-12-30	47.35	47.70	47.15	47.60	421800
2003-12-31	47.60	47.85	47.40	47.79	361800
2004-01-02	47.74	47.95	47.10	47.20	401600
2004-01-05	47.40	48.10	47.33	47.96	484800
2004-01-06	47.96	47.96	47.12	47.30	668900
2004-01-07	47.15	47.66	47.00	47.44	429100
2004-01-08	47.43	47.95	47.20	47.95	497700
2004-01-09	47.65	48.20	47.47	47.47	625600
2004-01-12	47.48	47.48	46.76	46.94	505300
2004-01-13	47.12	47.63	46.95	47.30	766400
2004-01-14	47.50	47.80	47.27	47.34	530100
2004-01-15	47.35	47.64	46.90	47.55	636100
2004-01-16	47.90	48.46	47.80	48.01	608300
2004-01-20	47.98	48.16	47.49	47.56	480200
2004-01-21	47.75	47.93	46.82	47.37	532200
2004-01-22	47.45	47.45	46.96	47.13	566900
2004-01-23	47.03	47.47	46.51	46.91	505800
2004-01-26	47.05	47.25	46.28	46.95	451600
2004-01-27	47.20	48.50	47.20	47.40	908900
2004-01-28	47.41	48.30	47.41	47.73	790100
2004-01-29	47.75	48.70	47.62	48.59	758200
2004-01-30	48.42	48.73	48.15	48.60	578700
2004-02-02	48.60	48.88	48.19	48.40	747500
2004-02-03	48.40	48.41	47.50	47.60	670100
2004-02-04	47.56	47.63	46.93	47.00	652800
2004-02-05	47.00	47.00	46.31	46.39	863000
2004-02-06	46.50	46.70	46.33	46.50	482700
2004-02-09	46.55	47.60	46.43	47.28	504000
2004-02-10	47.45	48.38	47.38	48.32	531200
2004-02-11	48.31	49.23	48.20	49.13	647300
2004-02-12	48.72	48.73	48.06	48.25	280500
2004-02-13	48.25	48.38	47.80	47.91	307600
2004-02-17	48.20	48.50	47.91	48.02	550700
2004-02-18	48.22	48.26	47.63	48.00	563500
2004-02-19	48.04	48.36	47.51	47.60	547500
2004-02-20	47.80	48.03	46.99	46.99	645500
2004-02-23	47.00	47.00	46.30	46.48	780400
2004-02-24	46.48	47.04	46.44	46.70	668200
2004-02-25	46.15	46.37	45.55	46.01	2227900
2004-02-26	45.93	46.14	45.73	45.98	603900
2004-02-27	46.00	46.17	45.64	45.64	1102300
2004-03-01	45.85	46.41	45.79	46.29	703300
2004-03-02	46.29	46.50	45.98	46.09	781100
2004-03-03	45.95	46.22	45.87	46.00	508700
2004-03-04	46.00	46.30	45.96	46.00	555400
2004-03-05	46.00	46.24	45.90	46.10	876100
2004-03-08	46.11	46.11	45.67	45.76	509300
2004-03-09	45.77	46.00	45.57	45.77	602600
2004-03-10	45.70	46.08	45.45	45.48	750300
2004-03-11	45.40	45.75	45.05	45.12	593400
2004-03-12	45.25	45.44	44.80	45.32	589400
2004-03-15	45.25	45.25	44.90	45.05	772200
2004-03-16	44.25	45.29	44.15	45.01	1541200
2004-03-17	45.20	45.50	45.09	45.14	678700
2004-03-18	45.13	45.49	44.88	45.47	656400
2004-03-19	45.35	45.45	44.95	45.12	522200
2004-03-22	45.05	45.17	44.33	44.55	547300
2004-03-23	44.65	44.91	44.37	44.45	1036800
2004-03-24	44.52	44.59	43.90	44.01	814500
2004-03-25	44.16	44.65	44.10	44.40	511500
2004-03-26	44.27	44.34	43.95	43.97	855000
2004-03-29	44.10	44.57	43.99	44.25	927700
2004-03-30	44.30	44.34	43.58	43.84	1394300
2004-03-31	43.92	44.26	43.62	44.20	1023500
2004-04-01	44.20	45.35	44.17	45.15	950700
2004-04-02	46.25	46.48	45.62	45.79	1170000
2004-04-05	45.82	46.11	45.56	45.62	591700
2004-04-06	45.45	45.54	45.20	45.45	654600
2004-04-07	46.25	46.89	46.16	46.50	1349600
2004-04-08	47.35	47.35	46.89	47.07	1136800
2004-04-12	47.15	47.37	46.64	46.73	742000
2004-04-13	47.00	47.37	46.52	46.87	822000
2004-04-14	46.87	47.42	46.62	46.90	960000
2004-04-15	46.90	46.90	46.34	46.50	1188700
2004-04-16	46.33	46.50	46.08	46.33	697900
2004-04-19	46.50	46.76	46.21	46.34	539400
2004-04-20	46.50	46.52	45.81	45.84	469100
2004-04-21	45.90	46.15	45.35	46.11	559100
2004-04-22	46.00	46.60	45.97	46.55	1207500
2004-04-23	46.55	46.61	46.32	46.50	281800
2004-04-26	46.46	46.72	46.41	46.60	518100
2004-04-27	46.59	46.98	46.49	46.51	853600
2004-04-28	46.59	46.59	46.07	46.22	942300
2004-04-29	46.15	46.53	45.63	45.73	659700
2004-04-30	45.73	46.05	45.66	45.81	641100
2004-05-03	45.95	46.03	45.44	45.58	708100
2004-05-04	45.73	45.89	45.45	45.62	537500
2004-05-05	45.50	45.85	45.47	45.71	424100
2004-05-06	45.55	45.86	45.28	45.63	515400
2004-05-07	45.45	45.78	45.22	45.22	626800
2004-05-10	45.23	45.36	44.90	45.11	600600
2004-05-11	45.35	45.69	44.99	45.62	972300
2004-05-12	45.53	45.94	45.30	45.75	1192500
2004-05-13	46.45	46.99	46.10	46.64	1104000
2004-05-14	46.52	46.65	46.03	46.43	414900
2004-05-17	46.10	46.32	45.75	45.77	446300
2004-05-18	46.10	46.90	46.06	46.39	578400
2004-05-19	46.62	46.93	46.14	46.24	781500
2004-05-20	46.25	46.46	46.10	46.38	395900
2004-05-21	46.50	46.54	46.28	46.41	476200
2004-05-24	46.45	46.56	46.08	46.20	441600
2004-05-25	46.20	46.54	45.80	46.54	667600
2004-05-26	46.40	46.63	46.11	46.56	356400
2004-05-27	46.50	46.90	46.40	46.62	403500
2004-05-28	46.77	47.00	46.57	46.63	408100
2004-06-01	46.53	46.63	46.18	46.49	301700
2004-06-02	46.49	46.72	46.31	46.52	216000
2004-06-03	46.59	46.89	46.42	46.57	353100
2004-06-04	46.62	47.27	46.53	46.95	640900
2004-06-07	47.00	47.19	46.90	47.09	259700
2004-06-08	46.90	47.05	46.54	46.98	655200
2004-06-09	46.99	47.20	46.94	47.00	287700
2004-06-10	47.03	47.15	46.63	46.65	316500
2004-06-14	46.66	46.71	46.15	46.33	543200
2004-06-15	46.38	46.50	46.11	46.16	706100
2004-06-16	46.17	46.17	45.60	45.89	382900
2004-06-17	45.83	45.96	45.34	45.89	978300
2004-06-18	45.89	45.89	45.51	45.62	755400
2004-06-21	45.48	45.53	45.20	45.26	499800
2004-06-22	45.32	45.56	45.13	45.30	438400
2004-06-23	45.41	45.50	44.64	45.40	813700
2004-06-24	45.35	45.43	44.80	44.93	609500
2004-06-25	45.05	45.15	44.70	44.95	734100
2004-06-28	45.15	45.40	44.74	44.83	756900
2004-06-29	44.73	44.85	44.46	44.74	814700
2004-06-30	44.74	44.82	44.57	44.71	576400
2004-07-01	44.61	44.75	44.38	44.53	482500
2004-07-02	44.53	44.64	44.31	44.46	713100
2004-07-06	44.43	44.54	44.20	44.25	582300
2004-07-07	44.20	44.25	43.40	44.12	1746600
2004-07-08	44.00	44.15	43.72	43.78	893500
2004-07-09	43.93	44.05	43.72	43.84	501400
2004-07-12	43.80	43.95	43.20	43.76	637000
2004-07-13	44.00	44.21	43.81	44.05	731700
2004-07-14	44.05	44.05	42.62	43.00	1867300
2004-07-15	42.25	42.63	41.88	42.52	1268800
2004-07-16	42.75	42.84	42.37	42.49	731100
2004-07-19	42.46	42.83	42.25	42.39	541000
2004-07-20	42.40	42.50	42.15	42.41	526800
2004-07-21	42.42	42.65	42.08	42.10	609400
2004-07-22	42.13	42.13	41.77	41.92	658300
2004-07-23	41.97	42.19	41.46	41.64	853800
2004-07-26	41.73	41.73	41.12	41.44	849400
2004-07-27	41.50	42.06	41.50	41.73	732500
2004-07-28	41.73	41.76	41.30	41.70	443200
2004-07-29	41.73	42.00	41.65	41.75	676200
2004-07-30	41.85	41.85	41.37	41.60	453200
2004-08-02	41.61	42.10	41.26	41.95	366600
2004-08-03	41.81	41.99	41.51	41.81	474800
2004-08-04	41.68	41.83	41.47	41.62	388500
2004-08-05	41.54	42.04	41.20	41.32	497600
2004-08-06	41.12	41.12	40.25	40.82	1031100
2004-08-09	41.00	41.09	40.77	40.96	499900
2004-08-10	41.10	41.19	40.92	41.19	365400
2004-08-11	41.05	41.56	40.91	41.47	500800
2004-08-12	41.47	41.50	41.21	41.41	711100
2004-08-13	41.38	41.48	41.15	41.31	434200
2004-08-16	41.31	41.91	41.23	41.80	344400
2004-08-17	41.81	42.22	41.74	42.01	301300
2004-08-18	41.95	42.55	41.92	42.24	689200
2004-08-19	42.22	42.27	41.85	42.06	388400
2004-08-20	42.01	42.12	41.57	41.82	637500
2004-08-23	41.90	41.94	41.50	41.58	308200
2004-08-24	41.64	41.68	41.08	41.18	538900
2004-08-25	41.33	41.33	40.92	40.99	667300
2004-08-26	41.05	41.15	40.86	40.96	639900
2004-08-27	41.00	41.11	40.90	40.98	425100
2004-08-30	40.82	40.88	40.59	40.66	492200
2004-08-31	40.65	40.97	40.47	40.62	494800
2004-09-01	40.70	40.99	40.68	40.86	386600
2004-09-02	40.86	41.02	40.73	40.98	356400
2004-09-03	41.05	41.23	41.01	41.04	370900
2004-09-07	41.20	41.33	40.99	41.10	351000
2004-09-08	41.11	41.16	40.72	40.95	711300
2004-09-09	40.87	41.11	40.65	40.77	468500
2004-09-10	40.80	40.91	40.61	40.89	451000
2004-09-13	40.95	41.01	40.54	41.00	533900
2004-09-14	41.00	41.15	40.92	41.03	359400
2004-09-15	41.03	41.03	40.63	40.67	312400
2004-09-16	40.68	41.00	40.65	40.88	314200
2004-09-17	40.70	40.96	40.44	40.80	774000
2004-09-20	40.00	40.30	39.95	40.16	987900
2004-09-21	39.72	40.16	39.56	39.85	795200
2004-09-22	39.87	40.01	39.50	39.52	742200
2004-09-23	39.52	39.52	38.74	39.19	914800
2004-09-24	39.20	39.24	39.01	39.03	439000
2004-09-27	39.03	39.13	38.64	38.72	543300
2004-09-28	38.92	38.98	38.76	38.95	702600
2004-09-29	38.80	38.96	38.47	38.84	903500
2004-09-30	38.84	39.13	38.80	39.10	688100
2004-10-01	39.10	39.74	39.03	39.66	666300
2004-10-04	39.75	39.97	39.71	39.89	499800
2004-10-05	39.82	40.00	39.54	39.70	365800
2004-10-06	39.83	40.01	39.66	39.95	354400
2004-10-07	39.83	39.90	39.63	39.63	269900
2004-10-08	39.63	39.63	38.93	39.00	612300
2004-10-11	38.96	39.40	38.95	39.15	529700
2004-10-12	38.75	39.13	38.70	38.76	604400
2004-10-13	39.50	40.16	38.75	38.95	993500
2004-10-14	39.15	39.54	38.85	39.28	614800
2004-10-15	39.38	39.60	39.30	39.34	479500
2004-10-18	39.29	39.89	39.18	39.87	419900
2004-10-19	39.99	39.99	39.47	39.60	394000
2004-10-20	39.45	39.51	39.12	39.16	340000
2004-10-21	39.25	39.74	39.10	39.23	596200
2004-10-22	39.42	39.50	38.78	38.87	473900
2004-10-25	38.87	38.97	38.52	38.80	340300
2004-10-26	38.70	39.43	38.55	39.40	355200
2004-10-27	39.25	39.91	39.09	39.91	480500
2004-10-28	39.80	40.27	39.60	40.12	565700
2004-10-29	39.98	40.12	39.78	40.05	309500
2004-11-01	40.15	40.21	39.71	39.85	374000
2004-11-02	40.05	40.40	39.90	40.06	337500
2004-11-03	40.30	41.08	40.28	40.63	704400
2004-11-04	40.54	41.38	40.50	40.99	702000
2004-11-05	41.00	41.23	40.76	41.17	631000
2004-11-08	41.35	41.59	41.22	41.42	758300
2004-11-09	41.28	41.53	40.77	40.92	547000
2004-11-10	40.98	41.03	40.68	40.76	478800
2004-11-11	40.92	41.58	40.58	41.45	523900
2004-11-12	41.41	41.56	41.32	41.52	429400
2004-11-15	41.52	41.62	41.15	41.47	487900
2004-11-16	41.35	41.47	41.07	41.12	470000
2004-11-17	41.12	41.32	40.97	41.15	641300
2004-11-18	41.25	41.45	41.11	41.42	487300
2004-11-19	41.42	41.49	40.88	40.92	706100
2004-11-22	40.93	41.43	40.85	41.25	506600
2004-11-23	41.30	41.35	40.73	40.85	620300
2004-11-24	40.95	41.12	40.86	41.03	294400
2004-11-26	41.06	41.22	40.90	41.01	160800
2004-11-29	41.00	41.07	40.61	40.89	395300
2004-11-30	40.75	41.05	40.75	41.00	710600
2004-12-01	41.00	41.12	40.91	41.06	550700
2004-12-02	40.40	40.45	39.75	40.09	1070200
2004-12-03	40.00	40.00	39.34	39.69	846600
2004-12-06	39.45	39.57	39.31	39.47	452400
2004-12-07	39.42	39.79	39.26	39.33	531700
2004-12-08	39.33	39.73	39.33	39.47	578300
2004-12-09	38.54	39.73	38.54	39.73	461500
2004-12-10	39.63	39.63	39.17	39.42	496300
2004-12-13	39.42	39.64	39.25	39.63	549700
2004-12-14	39.50	40.00	39.40	39.77	709100
2004-12-15	39.92	39.98	39.49	39.61	323100
2004-12-16	39.76	39.90	39.29	39.44	257000
2004-12-17	40.50	40.66	39.95	40.54	1709100
2004-12-20	40.54	40.64	39.56	39.80	629400
2004-12-21	40.10	40.84	40.04	40.69	936100
2004-12-22	40.80	41.21	40.67	40.89	963800
2004-12-23	40.95	40.96	40.54	40.63	348800
2004-12-27	40.62	40.86	40.50	40.59	224800
2004-12-28	40.70	40.83	40.50	40.76	496300
2004-12-29	40.57	40.75	40.43	40.59	387300
2004-12-30	40.70	40.70	40.42	40.67	337200
2004-12-31	40.57	40.94	40.45	40.80	455500
2005-01-03	40.65	40.90	40.33	40.35	668800
2005-01-04	40.42	40.49	40.17	40.18	454300
2005-01-05	40.18	40.54	40.14	40.30	599200
2005-01-06	40.38	40.68	40.23	40.45	427800
2005-01-07	40.50	40.73	40.35	40.54	431000
2005-01-10	40.42	40.67	40.28	40.46	392200
2005-01-11	40.42	40.47	40.11	40.34	314000
2005-01-12	40.25	40.25	39.90	40.20	353000
2005-01-13	40.08	40.11	39.54	39.57	584900
2005-01-14	39.77	39.88	39.59	39.77	388800
2005-01-18	39.60	40.13	39.43	40.13	396900
2005-01-19	40.07	40.09	39.78	39.81	280000
2005-01-20	39.65	39.66	39.22	39.39	562700
2005-01-21	39.38	39.65	39.21	39.45	503700
2005-01-24	39.38	39.60	39.09	39.50	389900
2005-01-25	40.25	40.40	39.73	39.95	611200
2005-01-26	40.05	40.05	39.36	39.43	655400
2005-01-27	39.44	39.44	38.64	38.67	482300
2005-01-28	38.73	38.78	38.44	38.76	739600
2005-01-31	38.79	38.98	38.65	38.88	450800
2005-02-01	38.75	38.75	38.21	38.72	726400
2005-02-02	38.71	38.99	38.66	38.90	415100
2005-02-03	38.92	38.92	38.50	38.67	610300
2005-02-04	38.52	38.84	38.42	38.84	457600
2005-02-07	38.95	38.95	38.59	38.80	264000
2005-02-08	38.80	39.13	38.65	39.10	369900
2005-02-09	39.09	39.22	38.85	38.90	350700
2005-02-10	38.90	39.10	38.76	38.86	266400
2005-02-11	38.86	39.55	38.80	39.40	465300
2005-02-14	39.50	39.50	39.13	39.36	386100
2005-02-15	39.50	39.50	38.70	38.85	515000
2005-02-16	38.88	38.89	38.50	38.71	360400
2005-02-17	38.52	38.59	38.20	38.25	405400
2005-02-18	38.25	38.26	37.06	37.20	1159400
2005-02-22	37.20	37.35	36.68	37.22	810800
2005-02-23	37.25	37.54	37.07	37.35	541100
2005-02-24	37.40	37.40	37.03	37.35	615700
2005-02-25	37.19	37.29	36.80	37.01	521100
2005-02-28	37.00	37.00	36.22	36.66	1039800
2005-03-01	36.66	37.03	36.52	36.89	1227400
2005-03-02	36.80	37.05	36.51	37.01	821100
2005-03-03	37.00	37.01	35.88	36.24	1115000
2005-03-04	36.25	36.83	36.22	36.60	944600
2005-03-07	36.60	36.67	36.30	36.50	942600
2005-03-08	36.50	36.50	36.28	36.39	1191200
2005-03-09	36.39	36.48	36.04	36.13	801800
2005-03-10	36.13	36.45	36.13	36.34	911400
2005-03-11	36.30	36.40	36.16	36.21	837200
2005-03-14	36.29	37.25	36.25	36.60	1305000
2005-03-15	36.80	37.00	36.65	36.75	1241500
2005-03-16	36.63	36.74	36.22	36.26	971900
2005-03-17	36.29	36.43	36.13	36.24	851900
2005-03-18	36.28	36.47	36.15	36.20	1438600
2005-03-21	36.32	36.32	35.85	36.03	448900
2005-03-22	36.18	36.23	35.62	35.69	580500
2005-03-23	35.71	35.90	35.45	35.76	1074700
2005-03-24	35.81	35.85	35.40	35.56	680100
2005-03-28	35.55	35.94	35.50	35.80	743100
2005-03-29	35.80	36.22	35.61	36.01	1685300
2005-03-30	36.00	36.42	35.87	36.42	1277400
2005-03-31	36.38	36.72	36.21	36.58	1194900
2005-04-01	36.58	36.58	35.79	36.00	986300
2005-04-04	35.90	35.96	35.57	35.80	827100
2005-04-05	35.80	36.04	35.74	35.77	757900
2005-04-06	35.77	35.78	35.60	35.67	910200
2005-04-07	35.80	35.92	35.58	35.78	883400
2005-04-08	35.86	35.88	35.46	35.57	715500
2005-04-11	35.57	35.87	35.52	35.70	995000
2005-04-12	35.62	35.78	35.36	35.67	978900
2005-04-13	35.72	35.84	35.50	35.55	790000
2005-04-14	35.53	35.88	34.90	35.05	987900
2005-04-15	35.05	35.05	33.44	34.00	2395100
2005-04-18	34.09	34.10	33.80	33.90	1373300
2005-04-19	33.94	33.97	33.25	33.46	929200
2005-04-20	33.35	33.45	33.04	33.15	730400
2005-04-21	33.35	33.40	32.77	33.13	1318200
2005-04-22	33.18	33.23	32.38	32.72	520500
2005-04-25	32.95	32.95	32.66	32.86	829500
2005-04-26	32.86	33.10	32.68	32.93	591400
2005-04-27	32.94	33.30	32.55	33.08	665400
2005-04-28	33.07	33.07	32.78	32.84	551800
2005-04-29	32.93	33.55	32.89	33.36	1377000
2005-05-02	33.45	33.53	33.00	33.15	617000
2005-05-03	32.94	33.10	32.68	32.95	930500
2005-05-04	33.15	33.48	32.92	33.37	963000
2005-05-05	33.37	33.52	33.17	33.40	583600
2005-05-06	33.65	33.68	33.15	33.33	480300
2005-05-09	33.22	33.46	33.17	33.30	629800
2005-05-10	33.05	33.27	33.01	33.12	571400
2005-05-11	33.25	33.25	32.39	32.45	1040800
2005-05-12	32.54	33.22	31.58	32.69	650100
2005-05-13	32.75	32.85	32.34	32.72	546800
2005-05-16	32.67	32.99	32.60	32.92	529700
2005-05-17	32.77	33.65	32.60	33.53	1397500
2005-05-18	33.60	33.93	33.17	33.29	910800
2005-05-19	33.29	33.55	33.10	33.18	586700
2005-05-20	33.23	33.30	32.76	32.80	666900
2005-05-23	32.83	33.08	32.70	32.92	737700
2005-05-24	32.60	32.75	32.04	32.52	1071500
2005-05-25	32.30	32.46	31.78	31.90	1410000
2005-05-26	31.51	31.74	31.42	31.64	1516800
2005-05-27	31.67	31.71	31.48	31.60	1003300
2005-05-31	31.46	31.54	31.34	31.37	761200
2005-06-01	31.30	31.43	31.17	31.36	1150700
2005-06-02	31.27	31.39	31.05	31.17	856500
2005-06-03	31.05	31.24	30.89	30.94	579000
2005-06-06	30.90	31.11	30.83	30.92	789300
2005-06-07	30.87	31.10	30.79	30.85	628200
2005-06-08	30.98	31.08	30.77	30.77	727400
2005-06-09	30.78	30.95	30.62	30.80	901700
2005-06-10	30.80	30.85	30.61	30.80	950400
2005-06-13	30.87	31.20	30.84	31.00	1033700
2005-06-14	31.00	31.04	30.86	30.97	941300
2005-06-15	31.05	31.08	30.66	30.74	602800
2005-06-16	30.53	32.78	30.30	32.15	4119400
2005-06-17	32.15	32.30	31.97	32.16	1977100
2005-06-20	32.05	32.30	32.01	32.11	1053100
2005-06-21	32.09	32.27	31.75	31.93	1041300
2005-06-22	31.95	32.11	31.86	31.90	646800
2005-06-23	31.60	31.66	31.07	31.18	1171500
2005-06-24	31.18	31.27	31.06	31.08	995900
2005-06-27	31.05	31.23	30.95	31.23	659400
2005-06-28	31.22	31.25	31.06	31.22	537400
2005-06-29	31.35	31.53	31.20	31.46	759400
2005-06-30	31.46	31.79	31.11	31.15	1101800
2005-07-01	31.45	31.68	31.01	31.07	711800
2005-07-05	31.00	31.08	30.86	30.91	1077200
2005-07-06	30.65	30.93	30.62	30.77	1137900
2005-07-07	30.55	30.91	30.46	30.72	1055800
2005-07-08	30.71	31.44	30.63	31.38	1015600
2005-07-11	31.41	31.64	31.28	31.61	555900
2005-07-12	31.48	31.75	31.37	31.48	569300
2005-07-13	31.45	31.58	31.17	31.32	383300
2005-07-14	31.34	31.59	31.30	31.39	662800
2005-07-15	31.38	31.41	31.15	31.20	440000
2005-07-18	31.21	31.35	31.11	31.15	264700
2005-07-19	31.22	31.66	31.14	31.54	736000
2005-07-20	31.44	32.21	31.26	32.12	885000
2005-07-21	32.80	32.80	31.53	31.59	806100
2005-07-22	31.42	31.79	31.30	31.79	1062200
2005-07-25	31.78	32.76	31.73	32.22	1393600
2005-07-26	32.14	32.23	31.83	31.95	916900
2005-07-27	31.95	32.01	31.57	31.75	583100
2005-07-28	31.75	31.95	31.45	31.70	766300
2005-07-29	31.65	31.84	31.32	31.52	859100
2005-08-01	31.50	31.50	31.13	31.17	676300
2005-08-02	31.12	31.28	30.96	31.02	741500
2005-08-03	31.00	31.37	30.95	31.34	589600
2005-08-04	31.25	32.19	31.25	31.90	1356100
2005-08-05	31.89	31.89	31.58	31.75	950600
2005-08-08	31.75	31.84	31.51	31.70	702800
2005-08-09	31.64	31.88	31.42	31.52	457700
2005-08-10	31.49	31.88	31.36	31.39	580100
2005-08-11	31.39	31.70	31.30	31.66	306600
2005-08-12	31.47	31.70	31.16	31.40	766300
2005-08-15	31.40	33.44	31.40	32.78	2991000
2005-08-16	32.75	32.75	32.04	32.19	1427100
2005-08-17	32.19	32.46	31.85	31.88	548000
2005-08-18	31.88	32.26	31.75	32.11	1041100
2005-08-19	32.18	32.30	32.03	32.11	439300
2005-08-22	32.23	32.87	32.23	32.70	994000
2005-08-23	32.80	32.91	32.32	32.37	906600
2005-08-24	32.34	32.34	31.79	31.83	418400
2005-08-25	31.81	32.01	31.81	31.89	359100
2005-08-26	32.00	32.00	31.54	31.67	412400
2005-08-29	31.67	32.20	31.50	32.09	531700
2005-08-30	31.92	31.92	31.55	31.67	804600
2005-08-31	31.62	31.93	31.45	31.93	599500
2005-09-01	32.07	32.34	31.90	32.22	881900
2005-09-02	32.22	32.30	32.04	32.04	674600
2005-09-06	32.06	32.40	32.03	32.21	604100
2005-09-07	32.35	32.78	32.21	32.74	744000
2005-09-08	32.53	33.13	32.48	32.93	1613000
2005-09-09	33.00	34.30	32.90	34.20	2556500
2005-09-12	34.20	35.00	34.20	34.59	1375500
2005-09-13	34.21	34.21	32.93	33.19	1279300
2005-09-14	33.19	33.45	32.66	32.86	1589500
2005-09-15	32.80	32.92	32.48	32.65	664300
2005-09-16	32.65	32.70	32.38	32.44	949900
2005-09-19	32.25	32.34	31.92	31.92	450600
2005-09-20	31.97	32.59	31.96	32.13	858200
2005-09-21	30.15	30.73	29.70	30.00	3976400
2005-09-22	30.00	30.40	29.75	30.33	1704800
2005-09-23	30.33	30.52	30.01	30.20	1179700
2005-09-26	30.37	30.42	30.05	30.17	622400
2005-09-27	30.25	30.31	29.86	29.99	1051600
2005-09-28	30.01	30.28	29.80	30.09	979400
2005-09-29	29.97	30.03	29.56	29.80	1527500
2005-09-30	29.89	29.89	29.45	29.75	1137900
2005-10-03	29.65	29.90	29.12	29.28	1160000
2005-10-04	29.17	29.46	28.74	28.97	1193500
2005-10-05	29.00	29.10	28.64	28.77	941400
2005-10-06	28.76	29.15	28.50	28.80	773700
2005-10-07	29.03	29.03	28.76	28.92	1225200
2005-10-10	29.00	29.14	28.50	28.55	1086700
2005-10-11	28.62	28.95	28.32	28.40	1071900
2005-10-12	28.19	28.37	27.79	28.03	1142700
2005-10-13	28.09	28.27	27.89	28.01	1215400
2005-10-14	28.18	28.27	27.82	28.20	636700
2005-10-17	28.05	28.33	27.93	27.98	1022900
2005-10-18	28.00	28.21	27.74	27.75	1092800
2005-10-19	27.75	28.00	26.85	27.49	2801800
2005-10-20	27.55	27.83	27.15	27.36	1297400
2005-10-21	27.41	27.50	26.93	27.09	1286800
2005-10-24	27.13	27.55	27.09	27.30	1286400
2005-10-25	27.35	27.37	27.04	27.31	1033700
2005-10-26	27.31	27.39	27.15	27.25	720700
2005-10-27	27.15	27.29	26.56	26.65	752800
2005-10-28	26.75	27.28	26.58	27.28	984400
2005-10-31	27.25	27.40	27.04	27.24	851300
2005-11-01	27.24	27.52	26.75	27.23	2278100
2005-11-02	27.30	28.39	27.23	28.03	2940800
2005-11-03	28.08	28.58	27.96	28.36	1487700
2005-11-04	28.50	28.58	28.25	28.43	709700
2005-11-07	28.40	28.71	28.32	28.65	913700
2005-11-08	28.45	28.64	28.25	28.56	873900
2005-11-09	28.72	28.91	28.57	28.78	1275000
2005-11-10	28.75	29.33	28.75	29.33	851900
2005-11-11	29.40	29.45	29.02	29.22	651700
2005-11-14	29.35	29.49	29.00	29.13	966100
2005-11-15	29.15	29.15	28.35	28.51	1224400
2005-11-16	28.62	28.62	27.72	27.89	1179800
2005-11-17	28.09	28.16	27.75	28.10	913600
2005-11-18	28.14	28.31	27.66	27.98	1223900
2005-11-21	28.00	28.13	27.84	28.00	423200
2005-11-22	27.85	27.88	27.61	27.80	611800
2005-11-23	27.70	28.05	27.63	27.90	509100
2005-11-25	27.95	27.96	27.78	27.89	228400
2005-11-28	28.25	28.49	27.93	27.95	579200
2005-11-29	28.00	28.10	27.76	27.80	564200
2005-11-30	27.60	27.93	27.47	27.50	772800
2005-12-01	27.51	27.65	27.35	27.38	913800
2005-12-02	27.25	27.45	27.01	27.07	923200
2005-12-05	26.99	26.99	26.60	26.84	1098700
2005-12-06	26.90	26.90	26.52	26.61	1169000
2005-12-07	26.52	27.48	26.50	27.41	3303900
2005-12-08	27.25	27.38	27.05	27.13	1695300
2005-12-09	27.10	27.38	27.02	27.29	848900
2005-12-12	27.30	27.71	27.30	27.45	1035700
2005-12-13	27.25	27.74	27.25	27.64	1071700
2005-12-14	27.53	27.64	27.28	27.61	1055200
2005-12-15	27.85	28.13	27.50	27.53	1480600
2005-12-16	27.45	27.60	27.20	27.25	1464800
2005-12-19	27.18	27.63	27.14	27.54	1662500
2005-12-20	27.54	27.71	27.19	27.25	1347100
2005-12-21	27.16	27.20	26.92	26.98	1263500
2005-12-22	26.98	27.03	26.15	26.36	1828600
2005-12-23	26.30	26.53	26.23	26.40	986600
2005-12-27	26.44	26.58	26.09	26.18	866100
2005-12-28	26.68	26.79	26.32	26.56	1333900
2005-12-29	26.60	26.76	26.32	26.44	945600
2005-12-30	26.25	26.52	26.25	26.45	1010700
2006-01-03	26.25	27.12	26.16	27.11	3018700
2006-01-04	27.45	28.10	27.35	27.59	2624000
2006-01-05	27.60	27.78	27.45	27.50	1601600
2006-01-06	27.70	27.88	27.48	27.68	925300
2006-01-09	27.52	28.17	27.52	28.10	1395100
2006-01-10	28.00	28.05	27.56	27.71	770800
2006-01-11	27.65	27.79	27.45	27.52	629000
2006-01-12	27.50	27.55	27.15	27.18	927700
2006-01-13	27.22	27.56	27.20	27.52	520600
2006-01-17	27.60	27.87	27.53	27.78	702000
2006-01-18	27.47	27.76	27.04	27.25	995500
2006-01-19	27.30	27.55	27.06	27.15	697400
2006-01-20	27.10	27.25	26.47	26.71	1562100
2006-01-23	26.87	27.39	26.66	27.31	1069400
2006-01-24	27.70	28.55	27.63	28.12	2521100
2006-01-25	28.05	28.17	27.58	28.17	1487800
2006-01-26	28.20	28.60	28.17	28.54	1872300
2006-01-27	28.73	28.83	27.86	28.03	1276800
2006-01-30	28.10	28.11	27.83	27.99	921300
2006-01-31	27.99	28.34	27.81	28.30	1339300
2006-02-01	28.15	28.47	28.10	28.37	1534300
2006-02-02	28.45	28.72	28.32	28.61	1500600
2006-02-03	28.50	28.69	27.95	27.99	955400
2006-02-06	27.99	28.02	27.52	27.95	857200
2006-02-07	27.82	28.10	27.60	27.92	746600
2006-02-08	28.35	28.40	27.75	27.83	1232200
2006-02-09	27.74	27.86	27.63	27.81	971600
2006-02-10	27.81	28.07	27.71	27.72	930800
2006-02-13	27.68	28.05	27.62	27.81	824600
2006-02-14	27.95	28.50	27.93	28.10	1127300
2006-02-15	28.05	28.29	27.93	28.15	494200
2006-02-16	28.02	28.17	27.86	28.11	569900
2006-02-17	28.10	28.30	28.10	28.19	668800
2006-02-21	28.12	28.25	27.80	28.25	1068200
2006-02-22	28.29	28.98	28.28	28.79	1212200
2006-02-23	28.68	28.80	28.36	28.38	951400
2006-02-24	28.30	28.67	28.29	28.66	526800
2006-02-27	28.51	28.95	28.50	28.90	1042000
2006-02-28	28.75	28.81	28.17	28.22	562300
2006-03-01	28.17	28.34	27.84	28.28	755700
2006-03-02	28.05	28.26	27.72	28.20	672300
2006-03-03	27.98	28.28	27.79	28.02	487600
2006-03-06	27.93	28.03	27.46	27.55	1003000
2006-03-07	27.45	27.69	27.36	27.52	661000
2006-03-08	27.46	27.50	27.17	27.24	942700
2006-03-09	27.19	27.35	26.91	26.93	845800
2006-03-10	27.08	27.37	26.95	27.37	1076100
2006-03-13	27.30	27.54	26.91	26.91	583200
2006-03-14	26.76	26.79	26.39	26.44	1491100
2006-03-15	26.36	26.73	26.08	26.64	911000
2006-03-16	26.65	26.88	26.51	26.63	591700
2006-03-17	26.57	26.57	25.64	26.05	1477300
2006-03-20	26.15	26.64	25.89	25.99	746700
2006-03-21	25.94	26.06	25.72	25.79	707700
2006-03-22	25.55	25.58	24.88	25.30	3134300
2006-03-23	25.17	25.50	25.10	25.50	1959600
2006-03-24	25.68	25.81	25.25	25.39	1067400
2006-03-27	25.29	25.49	25.09	25.35	595500
2006-03-28	25.28	25.44	25.14	25.31	799500
2006-03-29	25.38	25.48	25.19	25.36	648000
2006-03-30	25.32	25.49	25.25	25.30	637100
2006-03-31	25.35	25.40	25.25	25.31	860100
2006-04-03	25.29	25.43	25.25	25.42	1237800
2006-04-04	25.36	25.42	25.18	25.36	766200
2006-04-05	25.29	25.69	25.14	25.30	797900
2006-04-06	25.25	25.48	25.02	25.41	687600
2006-04-07	25.51	25.79	24.87	24.92	991500
2006-04-10	24.82	25.24	24.70	25.13	759300
2006-04-11	25.19	25.19	24.99	25.13	927800
2006-04-12	25.12	25.30	25.01	25.22	1375600
2006-04-13	25.55	25.92	24.97	25.05	1763300
2006-04-17	25.00	25.17	24.90	25.02	881500
2006-04-18	25.07	26.40	24.77	25.34	3656400
2006-04-19	25.34	25.38	24.71	24.76	1713400
2006-04-20	24.78	24.90	24.59	24.65	848100
2006-04-21	24.81	24.81	24.25	24.48	941800
2006-04-24	24.44	24.56	24.17	24.47	706200
2006-04-25	24.55	24.60	24.40	24.43	609100
2006-04-26	24.45	24.68	24.31	24.63	924500
2006-04-27	24.47	24.74	24.31	24.67	893400
2006-04-28	24.59	24.93	24.39	24.79	955300
2006-05-01	24.75	25.04	24.45	24.51	996300
2006-05-02	24.49	24.53	24.18	24.47	570600
2006-05-03	24.37	24.46	24.16	24.30	939200
2006-05-04	24.27	24.52	24.17	24.24	498800
2006-05-05	24.34	24.59	24.21	24.56	566700
2006-05-08	24.49	25.76	24.44	25.70	2145000
2006-05-09	25.60	25.68	25.10	25.14	825200
2006-05-10	24.99	25.23	24.85	25.13	649000
2006-05-11	25.09	25.13	24.73	24.85	669900
2006-05-12	24.74	25.49	24.68	25.00	1330300
2006-05-15	24.78	25.05	24.78	24.93	845300
2006-05-16	24.89	25.06	24.75	25.06	663500
2006-05-17	24.90	25.08	24.70	24.80	1211800
2006-05-18	24.79	24.95	24.46	24.55	1203200
2006-05-19	24.80	25.00	24.59	25.00	1266400
2006-05-22	25.01	25.17	24.92	25.14	951300
2006-05-23	25.15	25.31	24.95	25.03	1614700
2006-05-24	24.89	25.03	24.26	24.64	1573600
2006-05-25	24.67	24.89	24.59	24.74	871600
2006-05-26	24.93	24.93	24.42	24.46	540000
2006-05-30	24.50	24.87	24.28	24.35	1036600
2006-05-31	24.29	24.43	24.00	24.16	1243900
2006-06-01	24.20	24.55	24.04	24.51	1010700
2006-06-02	24.42	24.59	24.04	24.20	731700
2006-06-05	24.11	24.21	23.87	23.87	565700
2006-06-06	23.99	24.23	23.75	23.99	798600
2006-06-07	24.11	24.32	24.00	24.09	432200
2006-06-08	24.02	24.19	23.74	24.04	943700
2006-06-09	23.45	23.71	23.13	23.66	1606000
2006-06-12	23.63	23.63	23.29	23.40	949300
2006-06-13	23.40	23.40	22.87	22.92	1215800
2006-06-14	22.87	23.10	22.62	22.88	1452600
2006-06-15	23.07	24.07	22.88	24.05	1644000
2006-06-16	23.96	24.10	23.71	23.75	825500
2006-06-19	23.74	23.90	23.47	23.60	448200
2006-06-20	23.53	23.78	23.39	23.41	711200
2006-06-21	23.54	24.80	23.50	24.52	1787900
2006-06-22	24.55	24.60	24.20	24.31	972400
2006-06-23	24.35	24.41	23.80	23.82	965800
2006-06-26	23.87	24.07	23.71	23.97	898300
2006-06-27	24.00	24.11	23.61	23.63	1050600
2006-06-28	23.85	23.92	23.64	23.73	610700
2006-06-29	23.79	24.38	23.75	24.35	1236500
2006-06-30	24.50	24.54	24.24	24.54	1363500
2006-07-03	24.54	24.55	24.13	24.17	338500
2006-07-05	24.00	24.34	23.85	24.30	598500
2006-07-06	24.23	24.45	24.17	24.33	632300
2006-07-07	24.37	24.60	24.31	24.34	664000
2006-07-10	24.35	24.35	24.02	24.10	490400
2006-07-11	24.06	24.43	24.04	24.37	568600
2006-07-12	24.50	24.50	24.20	24.25	554000
2006-07-13	24.23	24.23	23.88	23.91	1090800
2006-07-14	23.83	24.11	23.50	23.56	1078500
2006-07-17	23.45	23.64	22.90	23.18	2143200
2006-07-18	22.96	22.97	22.27	22.67	2531200
2006-07-19	22.60	22.72	22.22	22.22	3196300
2006-07-20	22.22	22.25	21.97	22.12	1690900
2006-07-21	22.17	22.17	21.70	21.98	1249900
2006-07-24	22.09	22.29	22.00	22.27	813000
2006-07-25	22.32	22.39	22.10	22.23	1261300
2006-07-26	22.11	22.12	21.85	21.97	1416800
2006-07-27	22.02	22.10	21.81	21.85	1074600
2006-07-28	21.86	21.96	21.78	21.87	1034100
2006-07-31	21.88	22.34	21.77	22.17	1207800
2006-08-01	22.15	22.30	22.03	22.28	955300
2006-08-02	22.20	22.25	21.93	22.12	857800
2006-08-03	21.94	22.21	21.81	22.19	1143400
2006-08-04	22.29	22.54	22.20	22.48	951800
2006-08-07	22.40	22.43	21.99	22.10	852700
2006-08-08	22.16	22.25	22.00	22.03	557700
2006-08-09	22.12	22.27	22.03	22.12	829800
2006-08-10	22.04	22.49	22.03	22.48	954700
2006-08-11	22.48	22.60	22.30	22.51	846500
2006-08-14	22.54	22.60	22.30	22.43	742700
2006-08-15	22.20	22.50	22.09	22.15	1233800
2006-08-16	22.25	22.25	21.58	21.84	3333200
2006-08-17	21.76	21.85	21.54	21.58	1764400
2006-08-18	21.65	21.93	21.59	21.89	1106600
2006-08-21	22.19	22.19	21.88	21.92	788300
2006-08-22	21.81	21.87	21.61	21.64	671100
2006-08-23	21.62	22.25	21.61	22.17	1964500
2006-08-24	22.18	22.43	22.00	22.23	1500700
2006-08-25	22.14	22.20	22.01	22.14	2315400
2006-08-28	22.06	22.17	21.90	22.07	710000
2006-08-29	22.12	22.50	22.04	22.46	1178500
2006-08-30	22.50	22.92	22.33	22.87	1866800
2006-08-31	22.91	22.92	22.51	22.52	1075700
2006-09-01	22.60	22.70	22.48	22.69	502400
2006-09-05	22.75	22.75	22.55	22.60	424300
2006-09-06	22.50	22.59	22.33	22.39	805900
2006-09-07	22.25	22.43	22.22	22.26	974600
2006-09-08	22.26	22.26	22.04	22.09	777700
2006-09-11	21.90	22.09	21.69	22.00	964600
2006-09-12	21.94	22.28	21.83	22.28	776300
2006-09-13	22.59	23.50	22.50	23.15	3046800
2006-09-14	23.18	23.31	22.82	23.05	1104400
2006-09-15	23.17	23.20	22.84	23.01	713800
2006-09-18	22.94	23.27	22.94	23.02	663000
2006-09-19	23.10	23.13	22.78	22.94	1843100
2006-09-20	23.04	23.08	22.68	22.83	621400
2006-09-21	23.00	23.25	22.76	22.83	815000
2006-09-22	22.00	22.34	21.78	21.79	3371800
2006-09-25	21.88	22.33	21.84	22.29	1567100
2006-09-26	22.35	22.72	22.23	22.64	1874100
2006-09-27	22.60	22.75	22.50	22.53	1611900
2006-09-28	22.54	22.80	22.54	22.78	1473100
2006-09-29	22.83	23.09	22.67	22.98	1690800
2006-10-02	22.89	22.90	22.46	22.56	1272100
2006-10-03	22.45	22.67	22.45	22.52	974100
2006-10-04	22.42	22.59	22.37	22.59	899200
2006-10-05	22.50	22.89	22.45	22.79	714800
2006-10-06	22.83	22.85	22.67	22.77	439700
2006-10-09	22.84	23.00	22.65	22.98	610600
2006-10-10	23.00	23.25	22.77	23.22	916000
2006-10-11	23.02	23.13	22.67	22.90	1472200
2006-10-12	23.00	23.89	22.91	23.86	2625000
2006-10-13	23.72	23.87	23.27	23.76	1388400
2006-10-16	23.72	23.75	23.38	23.45	1124700
2006-10-17	23.43	23.69	23.32	23.60	741700
2006-10-18	23.10	23.38	22.87	23.25	2114800
2006-10-19	23.20	23.20	22.60	22.74	3087200
2006-10-20	22.83	22.83	22.63	22.74	823800
2006-10-23	22.58	23.01	22.53	22.79	1017100
2006-10-24	22.79	22.87	22.74	22.82	651800
2006-10-25	22.93	23.19	22.85	22.89	957400
2006-10-26	23.00	23.66	22.88	23.62	1382600
2006-10-27	23.65	24.12	23.64	24.10	2106400
2006-10-30	24.05	24.26	23.93	24.06	2126500
2006-10-31	24.11	24.20	23.87	24.17	2192300
2006-11-01	24.22	24.23	23.84	23.89	2085400
2006-11-02	23.74	23.74	23.06	23.45	2963500
2006-11-03	23.42	23.68	23.36	23.55	1237500
2006-11-06	23.53	24.12	23.49	24.09	1316200
2006-11-07	24.08	24.36	23.92	24.16	1677100
2006-11-08	24.19	24.53	24.01	24.53	2157400
2006-11-09	24.10	24.51	23.43	23.93	2885400
2006-11-10	23.75	24.09	23.52	23.99	1125300
2006-11-13	24.50	25.09	24.27	24.87	2981600
2006-11-14	25.09	25.12	24.69	24.84	2205800
2006-11-15	24.71	24.87	24.64	24.66	1125600
2006-11-16	24.65	24.69	24.47	24.63	1349300
2006-11-17	24.57	24.70	24.34	24.55	1191000
2006-11-20	24.65	24.65	24.29	24.31	2027700
2006-11-21	24.45	24.48	24.29	24.37	852500
2006-11-22	24.36	24.45	24.15	24.17	1436800
2006-11-24	24.11	24.36	24.10	24.26	539300
2006-11-27	24.16	24.22	23.86	23.90	877300
2006-11-28	23.60	23.65	23.14	23.21	2145000
2006-11-29	23.60	25.15	23.60	24.76	6683400
2006-11-30	24.60	24.70	23.91	24.14	3207600
2006-12-01	24.04	24.33	23.99	24.09	1388300
2006-12-04	24.20	24.61	24.20	24.46	1491800
2006-12-05	24.46	24.57	24.42	24.47	1047000
2006-12-06	24.40	24.46	23.84	24.00	2773100
2006-12-07	23.86	23.98	23.60	23.68	2112700
2006-12-08	23.67	23.82	23.60	23.72	1015200
2006-12-11	23.65	23.88	23.60	23.68	678600
2006-12-12	23.59	23.77	23.55	23.73	1286200
2006-12-13	23.75	23.83	23.64	23.82	1494100
2006-12-14	23.75	24.06	23.59	23.68	2288100
2006-12-15	23.79	24.51	23.68	24.38	3996000
2006-12-18	24.41	24.47	23.98	24.10	1310800
2006-12-19	23.98	24.12	23.90	24.01	1426400
2006-12-20	23.98	24.08	23.80	23.91	1936200
2006-12-21	23.87	24.03	23.82	24.02	1162300
2006-12-22	24.01	24.04	23.79	23.89	845100
2006-12-26	23.85	24.09	23.70	24.02	997500
2006-12-27	24.01	24.29	24.01	24.28	970400
2006-12-28	24.23	24.38	24.13	24.29	656700
2006-12-29	24.12	24.39	24.01	24.36	1591700
2007-01-03	24.27	24.35	23.59	23.73	1886100
2007-01-04	23.75	23.87	23.21	23.34	1770900
2007-01-05	23.38	24.16	23.34	24.03	3596600
2007-01-08	24.04	24.10	23.73	23.84	1551300
2007-01-09	23.92	23.97	23.60	23.77	999600
2007-01-10	23.69	24.32	23.66	23.89	1030600
2007-01-11	23.98	24.37	23.96	24.16	1180100
2007-01-12	24.09	24.24	23.95	24.05	524600
2007-01-16	24.08	24.11	23.82	23.82	1090800
2007-01-17	23.78	23.96	23.54	23.66	1916000
2007-01-18	23.68	23.80	23.50	23.57	1325200
2007-01-19	23.48	23.67	23.32	23.64	1325300
2007-01-22	23.61	23.70	23.38	23.60	829600
2007-01-23	23.60	23.88	23.60	23.84	874100
2007-01-24	23.79	23.81	23.37	23.38	1281600
2007-01-25	23.33	23.53	22.93	22.95	1288600
2007-01-26	22.85	23.12	22.77	22.90	827900
2007-01-29	22.98	23.22	22.88	23.05	655100
2007-01-30	23.00	23.21	22.80	22.90	1163000
2007-01-31	23.50	23.83	23.03	23.09	2682900
2007-02-01	23.15	23.55	23.15	23.51	2373100
2007-02-02	23.51	24.22	23.51	24.17	1644100
2007-02-05	24.16	24.94	24.09	24.84	2399800
2007-02-06	24.98	25.30	24.68	25.02	2124000
2007-02-07	24.99	26.90	24.92	25.97	3832700
2007-02-08	25.64	25.76	24.85	25.46	2894800
2007-02-09	25.39	25.62	25.23	25.23	1305500
2007-02-12	25.25	25.43	25.14	25.19	811629
2007-02-13	25.36	25.50	25.13	25.16	915747
2007-02-14	25.55	25.97	25.38	25.75	1829836
2007-02-15	25.69	26.72	25.69	26.40	1138900
2007-02-16	26.30	26.40	25.80	26.07	697800
2007-02-20	26.50	26.52	25.93	26.19	452500
2007-02-21	26.03	26.74	26.01	26.12	1276600
2007-02-22	26.05	26.25	25.73	25.88	714700
2007-02-23	25.68	26.20	25.64	26.03	460300
2007-02-26	25.90	25.90	25.45	25.61	857973
2007-02-27	25.14	25.20	24.55	24.57	1075100
2007-02-28	24.54	24.94	24.32	24.73	920300
2007-03-01	24.26	25.28	23.92	24.97	1207684
2007-03-02	24.90	24.90	24.50	24.65	916300
2007-03-05	24.60	24.83	24.18	24.18	1051800
2007-03-06	24.27	24.47	23.99	24.13	1009500
2007-03-07	24.01	24.15	23.86	23.97	1530600
2007-03-08	23.97	24.29	23.85	24.10	733300
2007-03-09	24.17	24.30	23.87	24.00	889900
2007-03-12	24.00	24.09	23.85	23.97	867300
2007-03-13	23.90	24.43	23.63	23.65	1267700
2007-03-14	23.73	24.53	23.65	24.46	1602710
2007-03-15	24.50	24.72	22.42	24.49	2037758
2007-03-16	24.50	24.51	23.86	23.93	1559300
2007-03-19	24.18	24.40	23.90	23.95	1367900
2007-03-20	23.95	24.10	23.68	23.81	1191200
2007-03-21	23.81	23.81	22.93	23.32	3040510
2007-03-22	23.25	23.36	23.01	23.23	1404900
2007-03-23	23.34	26.58	23.33	23.79	2021500
2007-03-26	23.77	23.88	23.32	23.47	942908
2007-03-27	23.47	23.97	23.36	23.92	1387600
2007-03-28	23.85	23.85	23.25	23.35	1348900
2007-03-29	23.46	23.63	23.27	23.55	1075700
2007-03-30	23.55	23.63	23.30	23.51	900800
2007-04-02	23.62	23.72	23.27	23.44	881200
2007-04-03	23.48	23.65	23.33	23.40	1005300
2007-04-04	23.35	23.59	23.29	23.55	934933
2007-04-05	23.40	23.65	23.30	23.43	805900
2007-04-09	23.51	23.86	23.51	23.70	657100
2007-04-10	23.60	24.08	23.55	24.02	1278500
2007-04-11	24.00	24.03	23.79	23.90	873719
2007-04-12	23.84	24.15	23.56	24.10	705100
2007-04-13	24.24	24.36	24.08	24.36	638793
2007-04-16	24.40	24.50	24.15	24.33	729600
2007-04-17	24.43	24.55	24.31	24.47	623600
2007-04-18	24.48	25.13	24.30	24.56	1430055
2007-04-19	25.28	25.33	23.84	23.90	1290373
2007-04-20	24.10	24.33	23.74	24.15	1327425
2007-04-23	24.06	24.20	23.94	23.98	554600
2007-04-24	24.05	24.20	23.72	23.77	1028085
2007-04-25	23.79	23.90	23.47	23.51	1144750
2007-04-26	24.14	24.14	23.47	23.77	1048400
2007-04-27	23.77	23.77	23.24	23.48	1540200
2007-04-30	23.49	23.60	23.32	23.40	1113750
2007-05-01	23.41	26.40	23.14	24.93	14294897
2007-05-02	24.49	25.30	24.32	25.28	3278000
2007-05-03	25.27	25.76	24.96	25.57	2305200
2007-05-04	25.82	26.40	25.68	25.91	1904711
2007-05-07	26.05	26.05	25.74	25.85	812976
2007-05-08	25.84	25.85	25.47	25.53	882500
2007-05-09	25.47	25.80	25.45	25.61	1078700
2007-05-10	25.57	25.69	25.00	25.22	955700
2007-05-11	25.21	25.43	25.02	25.15	1242372
2007-05-14	25.30	25.45	24.83	24.90	1049000
2007-05-15	24.86	25.15	24.67	24.80	1363290
2007-05-16	24.78	25.09	24.65	24.96	719600
2007-05-17	24.81	24.95	24.45	24.52	968500
2007-05-18	24.58	24.69	24.37	24.60	717900
2007-05-21	24.64	24.97	24.56	24.60	994000
2007-05-22	24.60	25.04	24.57	25.03	1324600
2007-05-23	25.05	25.10	24.80	24.84	1213200
2007-05-24	25.54	25.54	24.93	25.19	1954600
2007-05-25	25.24	25.31	24.94	25.00	898800
2007-05-29	25.00	25.75	25.00	25.47	2099576
2007-05-30	24.40	25.19	23.97	25.10	1364834
2007-05-31	24.31	25.17	24.28	25.11	978200
2007-06-01	25.60	26.26	25.53	26.07	2188715
2007-06-04	26.20	26.87	25.91	26.00	2521900
2007-06-05	26.00	26.50	25.78	26.32	1268600
2007-06-06	26.15	26.15	25.79	26.01	1385400
2007-06-07	25.91	26.29	25.83	26.05	1181200
2007-06-08	26.23	26.75	26.04	26.55	1400190
2007-06-11	26.55	26.83	26.15	26.51	1434800
2007-06-12	26.32	26.40	26.12	26.25	1283500
2007-06-13	26.35	26.44	26.11	26.44	1103800
2007-06-14	26.41	26.46	25.71	25.88	1948300
2007-06-15	26.02	26.08	25.73	25.90	1348700
2007-06-18	25.90	25.97	25.71	25.83	1154600
2007-06-19	26.00	26.09	25.47	25.73	1111550
2007-06-20	25.74	25.78	25.47	25.47	1068400
2007-06-21	25.80	26.09	25.47	25.77	957700
2007-06-22	25.62	25.62	25.40	25.45	1436300
2007-06-25	25.45	25.84	25.45	25.63	866900
2007-06-26	26.13	26.13	25.61	25.62	1364604
2007-06-27	25.62	25.79	25.46	25.67	754616
2007-06-28	25.50	25.68	25.42	25.44	469400
2007-06-29	25.42	25.75	25.23	25.40	621700
2007-07-02	25.12	25.16	24.45	24.65	1969800
2007-07-03	24.67	24.78	24.45	24.72	845000
2007-07-05	24.64	24.77	24.45	24.67	1116700
2007-07-06	24.69	24.85	24.64	24.83	577200
2007-07-09	24.82	24.85	24.65	24.74	691979
2007-07-10	24.67	24.76	24.14	24.19	1151750
2007-07-11	24.19	24.20	23.72	23.93	1520000
2007-07-12	23.87	24.33	23.79	24.29	893600
2007-07-13	24.14	24.34	24.11	24.27	895100
2007-07-16	24.02	24.12	23.81	23.86	1297900
2007-07-17	23.84	23.90	23.62	23.63	1034700
2007-07-18	23.63	23.70	23.49	23.69	1214189
2007-07-19	23.75	23.88	23.49	23.64	1176300
2007-07-20	23.45	23.47	23.12	23.20	1573988
2007-07-23	23.36	23.44	23.15	23.23	686900
2007-07-24	23.20	23.40	23.06	23.22	857400
2007-07-25	23.30	23.85	23.13	23.61	1223766
2007-07-26	23.10	23.50	22.61	22.81	1172647
2007-07-27	22.75	22.82	22.26	22.61	1170020
2007-07-30	22.50	22.60	22.03	22.53	1294478
2007-07-31	22.70	23.67	22.56	22.86	1169141
2007-08-01	22.81	23.32	22.52	22.91	984900
2007-08-02	22.87	22.87	22.40	22.64	1044330
2007-08-03	22.81	22.82	22.18	22.35	884429
2007-08-06	22.47	23.36	22.20	22.90	1266100
2007-08-07	22.75	22.93	22.25	22.78	1122933
2007-08-08	23.05	23.27	22.83	22.99	2098880
2007-08-09	22.58	23.24	22.53	22.71	2235142
2007-08-10	22.70	22.70	22.00	22.31	1010929
2007-08-13	22.30	22.36	22.06	22.16	820500
2007-08-14	22.25	22.31	21.14	21.38	1834172
2007-08-15	21.39	22.25	21.32	21.90	859100
2007-08-16	21.65	22.40	21.33	22.38	1465141
2007-08-17	22.64	22.95	21.70	21.95	1303600
2007-08-20	21.90	22.13	21.66	21.91	462300
2007-08-21	21.91	22.12	21.70	22.00	633200
2007-08-22	22.00	22.14	21.79	22.00	1071600
2007-08-23	22.00	22.25	21.92	22.20	890100
2007-08-24	22.11	22.46	22.00	22.45	641600
2007-08-27	22.35	22.45	22.04	22.10	499900
2007-08-28	21.94	22.00	21.35	21.35	930000
2007-08-29	21.40	21.74	21.24	21.72	1030300
2007-08-30	21.43	22.40	21.26	21.91	1195700
2007-08-31	22.10	22.33	21.96	21.98	1207300
2007-09-04	22.04	22.04	21.54	21.92	925400
2007-09-05	21.82	22.05	21.70	21.99	609400
2007-09-06	21.99	21.99	21.45	21.60	1287600
2007-09-07	21.45	21.62	21.22	21.26	1392600
2007-09-10	21.45	21.45	20.58	20.72	1520500
2007-09-11	20.74	20.74	20.21	20.33	1466500
2007-09-12	20.25	20.64	20.19	20.46	2507195
2007-09-13	20.58	20.59	19.92	20.24	1643900
2007-09-14	20.18	20.37	19.71	19.80	1690900
2007-09-17	19.59	19.81	19.13	19.65	1959300
2007-09-18	19.65	20.09	19.49	20.07	1169100
2007-09-19	20.25	20.58	19.96	20.08	1997400
2007-09-20	20.17	20.18	19.57	19.69	1837100
2007-09-21	19.70	19.92	19.56	19.81	1212486
2007-09-24	19.74	19.95	19.48	19.55	1234700
2007-09-25	20.04	20.04	19.21	19.52	1344700
2007-09-26	19.61	19.61	19.12	19.22	1423500
2007-09-27	19.31	20.08	19.16	19.25	2413400
2007-09-28	19.40	19.94	19.25	19.76	2353500
2007-10-01	20.49	20.51	19.80	20.29	2719700
2007-10-02	20.37	20.47	20.20	20.37	1564400
2007-10-03	20.28	20.34	19.55	19.82	1660600
2007-10-04	19.89	20.07	19.74	19.96	1293000
2007-10-05	19.95	20.10	19.84	20.00	1285200
2007-10-08	20.00	20.03	19.85	19.89	926743
2007-10-09	19.98	20.16	19.80	19.89	1043400
2007-10-10	19.95	20.40	19.90	20.18	1270900
2007-10-11	20.33	20.52	19.83	19.87	682100
2007-10-12	19.85	20.00	19.50	19.72	1165000
2007-10-15	19.62	19.72	19.15	19.33	1211100
2007-10-16	19.35	19.53	18.69	18.91	1474100
2007-10-17	18.35	18.55	18.24	18.48	6461100
2007-10-18	18.47	18.63	18.08	18.51	2500100
2007-10-19	18.52	18.52	18.12	18.18	2194200
2007-10-22	18.09	18.45	18.05	18.41	1881400
2007-10-23	19.10	20.24	19.00	20.22	6016400
2007-10-24	20.10	20.54	19.91	20.36	4132400
2007-10-25	20.32	20.77	20.24	20.65	2444800
2007-10-26	20.90	20.94	20.18	20.32	2035200
2007-10-29	20.45	20.66	20.41	20.50	1434000
2007-10-30	20.65	20.74	19.82	19.86	1546700
2007-10-31	19.84	19.86	19.17	19.56	2788900
2007-11-01	19.50	19.62	18.89	18.97	1521800
2007-11-02	18.98	19.05	18.69	18.87	1187600
2007-11-05	18.92	19.07	18.51	18.64	783450
2007-11-06	18.67	18.82	18.00	18.28	1899600
2007-11-07	18.06	18.24	18.00	18.01	1408200
2007-11-08	18.10	18.40	17.93	18.31	1536225
2007-11-09	18.27	18.91	18.00	18.54	2298200
2007-11-12	19.00	19.00	18.43	18.48	1237215
2007-11-13	18.64	19.18	18.51	19.18	1277000
2007-11-14	19.34	19.34	18.97	19.05	1749750
2007-11-15	19.01	20.12	18.74	18.85	1679000
2007-11-16	19.05	19.11	18.58	18.81	818400
2007-11-19	18.75	18.85	17.85	17.98	1404898
2007-11-20	17.94	18.12	17.47	17.75	3416300
2007-11-21	17.57	17.75	16.75	17.14	2748001
2007-11-23	17.27	17.39	16.94	17.26	655780
2007-11-26	17.30	17.47	17.10	17.18	2408875
2007-11-27	17.05	17.18	16.74	16.83	1563700
2007-11-28	16.40	16.82	16.02	16.71	6768494
2007-11-29	16.50	16.84	16.48	16.79	2446738
2007-11-30	16.96	17.12	16.42	16.50	4933300
2007-12-03	16.58	16.58	16.26	16.45	1900300
2007-12-04	16.39	17.38	16.39	16.95	2414881
2007-12-05	17.32	17.37	16.45	16.72	2152900
2007-12-06	16.71	17.17	16.71	17.05	1220570
2007-12-07	17.12	17.23	16.70	16.79	1021374
2007-12-10	16.79	16.96	16.60	16.92	1339879
2007-12-11	17.03	17.04	16.50	16.61	1153402
2007-12-12	16.95	17.34	16.69	16.88	1800700
2007-12-13	16.73	17.10	16.64	16.98	1536703
2007-12-14	16.76	16.89	16.50	16.53	1332602
2007-12-17	16.81	16.91	16.50	16.58	1347119
2007-12-18	16.50	17.20	16.50	16.84	2036300
2007-12-19	16.93	17.04	16.59	17.01	1410200
2007-12-20	17.16	17.34	16.73	17.31	2403035
2007-12-21	17.49	17.85	17.31	17.65	4529313
2007-12-24	17.51	17.74	17.37	17.48	541449
2007-12-26	17.26	17.53	17.26	17.53	1128312
2007-12-27	17.50	17.51	17.10	17.32	1188730
2007-12-28	17.24	17.59	17.18	17.33	1400080
2007-12-31	17.23	17.72	17.23	17.53	2039786
2008-01-02	17.49	17.75	17.11	17.45	3401100
2008-01-03	17.65	17.81	17.38	17.67	2990080
2008-01-04	17.60	17.74	16.85	16.99	2765411
2008-01-07	17.10	17.40	16.63	16.78	3887108
2008-01-08	16.84	16.98	16.07	16.10	2404000
2008-01-09	16.09	16.17	15.12	15.63	3296200
2008-01-10	15.42	16.37	15.25	16.15	2008600
2008-01-11	16.15	16.30	15.85	16.00	2144404
2008-01-14	16.18	16.18	15.63	15.78	1556635
2008-01-15	15.63	15.63	14.95	14.96	3097367
2008-01-16	14.92	15.84	14.92	15.47	3639220
2008-01-17	15.45	15.74	14.97	15.04	6121300
2008-01-18	15.19	15.34	14.68	14.89	2354157
2008-01-22	14.45	14.63	14.17	14.48	4375404
2008-01-23	14.13	15.59	14.01	14.94	3515806
2008-01-24	14.91	15.07	14.76	14.82	2804004
2008-01-25	14.98	15.11	14.53	14.66	2791147
2008-01-28	14.78	16.30	14.70	16.07	6926174
2008-01-29	15.99	16.23	15.10	16.06	3184912
2008-01-30	16.28	16.95	15.96	16.62	5324640
2008-01-31	16.00	16.89	15.53	16.72	7356175
2008-02-01	16.80	17.44	16.66	17.31	4523972
2008-02-04	17.31	17.31	16.48	17.02	2751716
2008-02-05	16.77	17.09	16.57	16.74	3370610
2008-02-06	16.82	16.92	16.50	16.59	1732277
2008-02-07	16.60	16.92	16.46	16.81	1949912
2008-02-08	16.61	16.82	16.05	16.78	2140508
2008-02-11	16.99	17.17	16.81	17.16	1596581
2008-02-12	17.03	18.15	17.03	17.74	2020512
2008-02-13	18.10	18.15	17.78	17.98	1491561
2008-02-14	18.99	18.99	17.95	18.84	2104499
2008-02-15	18.73	18.87	18.60	18.69	2526601
2008-02-19	18.26	19.80	18.26	19.80	5359383
2008-02-20	19.75	21.10	19.40	21.07	6894170
2008-02-21	21.07	21.07	19.42	19.69	6413209
2008-02-22	19.73	19.73	18.55	19.03	7412471
2008-02-25	18.01	20.32	18.01	19.59	2020037
2008-02-26	19.55	19.81	19.08	19.15	1173893
2008-02-27	19.07	19.13	18.53	18.69	1172502
2008-02-28	18.59	18.61	17.77	18.55	2515287
2008-02-29	18.55	19.34	18.13	18.63	1543743
2008-03-03	18.52	18.68	17.88	18.24	1265714
2008-03-04	17.96	18.47	17.63	18.41	1370598
2008-03-05	18.27	19.00	17.80	18.86	1519696
2008-03-06	18.81	18.81	17.55	17.57	1791326
2008-03-07	17.65	17.72	17.15	17.28	999825
2008-03-10	17.26	17.69	16.89	17.22	1093293
2008-03-11	17.57	18.60	16.85	18.60	934239
2008-03-12	18.49	19.78	18.27	19.40	2560281
2008-03-13	19.04	19.24	18.23	19.10	1807765
2008-03-14	19.42	19.42	17.98	18.50	1261768
2008-03-17	18.10	19.08	17.82	18.74	2339177
2008-03-18	18.66	19.13	18.04	18.95	1385287
2008-03-19	19.00	19.95	18.83	19.08	1452232
2008-03-20	19.08	19.62	18.87	19.48	1729355
2008-03-24	19.66	20.52	19.40	20.34	1327318
2008-03-25	20.28	20.54	19.81	20.50	1115339
2008-03-26	20.33	20.50	19.51	20.38	1260493
2008-03-27	20.35	20.35	19.04	19.07	1782855
2008-03-28	19.85	19.85	18.38	18.43	1529608
2008-03-31	19.56	19.56	17.96	18.88	2334509
2008-04-01	18.99	19.26	18.68	19.20	1602300
2008-04-02	19.43	19.58	19.06	19.43	1981900
2008-04-03	19.57	20.17	19.36	20.00	955500
2008-04-04	19.99	20.13	19.05	19.29	1125792
2008-04-07	19.31	19.50	19.07	19.35	676521
2008-04-08	19.49	19.50	19.07	19.33	952505
2008-04-09	19.24	19.84	19.09	19.54	929966
2008-04-10	19.50	19.81	19.08	19.66	912110
2008-04-11	19.80	19.91	18.89	19.06	721151
2008-04-14	19.10	19.20	18.79	19.06	783305
2008-04-15	19.14	19.36	19.01	19.30	612524
2008-04-16	19.33	20.42	19.14	19.50	1086144
2008-04-17	19.01	19.55	18.54	19.42	2023286
2008-04-18	18.68	19.76	18.68	19.19	1769281
2008-04-21	19.37	20.30	19.25	20.25	1770945
2008-04-22	20.13	20.25	19.49	19.61	1593033
2008-04-23	19.57	20.08	19.40	19.79	1107280
2008-04-24	19.86	20.88	19.58	20.58	1408101
2008-04-25	20.75	21.14	20.10	20.88	1321854
2008-04-28	20.77	20.88	20.11	20.31	780805
2008-04-29	20.54	20.58	19.49	19.60	1331707
2008-04-30	19.70	19.87	19.45	19.50	1105817
2008-05-01	19.40	20.20	19.35	19.98	1240703
2008-05-02	20.23	20.27	19.65	19.77	464107
2008-05-05	19.58	19.92	19.43	19.68	551693
2008-05-06	19.50	19.91	19.44	19.80	945653
2008-05-07	19.73	19.79	19.32	19.39	1476222
2008-05-08	19.36	19.66	19.35	19.48	877727
2008-05-09	19.26	19.95	19.26	19.67	1024476
2008-05-12	19.61	20.05	19.48	19.57	881657
2008-05-13	19.50	19.69	19.28	19.33	1203802
2008-05-14	19.47	19.69	19.33	19.51	648061
2008-05-15	19.42	19.58	19.13	19.21	1276955
2008-05-16	19.17	19.26	18.41	18.47	1816122
2008-05-19	18.51	18.97	18.41	18.63	786166
2008-05-20	18.55	18.63	18.07	18.28	1004533
2008-05-21	18.34	18.34	17.60	17.78	999781
2008-05-22	17.81	18.11	17.64	17.86	1497841
2008-05-23	17.85	17.94	17.40	17.45	686302
2008-05-27	17.39	17.66	17.26	17.49	810028
2008-05-28	17.50	17.60	17.18	17.22	959635
2008-05-29	17.09	17.60	17.02	17.53	1052903
2008-05-30	17.50	17.61	17.31	17.42	932395
2008-06-02	17.50	17.65	16.95	17.10	1238708
2008-06-03	17.24	17.50	17.11	17.23	1072689
2008-06-04	17.22	17.44	17.12	17.27	661210
2008-06-05	17.44	17.52	17.25	17.42	563708
2008-06-06	17.18	17.28	16.76	16.82	1174965
2008-06-09	16.86	16.95	16.28	16.41	959125
2008-06-10	16.55	17.12	16.41	16.77	1314912
2008-06-11	16.62	16.76	16.45	16.59	1293882
2008-06-12	16.53	16.97	16.52	16.54	863414
2008-06-13	16.55	16.89	16.40	16.66	671694
2008-06-16	16.54	16.68	16.28	16.57	690809
2008-06-17	16.51	16.76	16.45	16.52	808273
2008-06-18	16.60	16.68	16.12	16.16	1467355
2008-06-19	16.12	16.32	16.07	16.10	1206742
2008-06-20	16.03	16.18	15.19	15.89	1696298
2008-06-23	16.00	16.00	15.63	15.77	1002927
2008-06-24	15.75	15.80	15.45	15.60	952555
2008-06-25	15.61	16.13	15.52	16.05	912694
2008-06-26	15.91	16.14	15.78	15.81	1224212
2008-06-27	15.77	15.87	15.43	15.65	3688531
2008-06-30	15.62	15.70	15.36	15.39	1325741
2008-07-01	15.60	15.76	15.22	15.64	2190074
2008-07-02	15.73	15.88	15.22	15.24	1330698
2008-07-03	15.77	15.77	14.95	15.23	746499
2008-07-07	15.32	15.41	14.77	14.88	984966
2008-07-08	14.78	15.09	14.60	15.06	846199
2008-07-09	15.11	15.11	13.91	14.01	2135565
2008-07-10	13.95	14.17	13.41	13.62	1878089
2008-07-11	13.31	13.72	13.03	13.65	1923542
2008-07-14	13.71	13.71	13.00	13.21	1751165
2008-07-15	13.07	13.30	12.61	12.85	4640630
2008-07-16	12.84	12.94	12.08	12.59	3785164
2008-07-17	12.59	13.29	12.50	13.29	1302757
2008-07-18	13.31	13.31	12.58	12.66	2084912
2008-07-21	12.66	13.32	12.61	13.14	2457841
2008-07-22	13.02	13.10	12.78	12.86	2793454
2008-07-23	13.05	13.42	12.38	13.20	3588928
2008-07-24	13.23	13.23	12.47	12.48	1345883
2008-07-25	12.55	12.65	12.26	12.40	1441467
2008-07-28	12.31	12.60	12.16	12.16	1279812
2008-07-29	12.15	12.63	12.15	12.59	1288383
2008-07-30	12.71	12.94	12.42	12.73	1261390
2008-07-31	12.55	12.72	12.46	12.59	1088975
2008-08-01	12.49	14.51	12.49	12.91	1891366
2008-08-04	12.90	12.98	12.65	12.90	908121
2008-08-05	13.03	13.54	13.00	13.48	1247828
2008-08-06	13.69	13.84	13.33	13.50	873025
2008-08-07	13.54	13.65	12.94	12.99	1001859
2008-08-08	13.09	13.56	12.99	13.40	1231983
2008-08-11	13.30	14.14	13.30	14.09	1938065
2008-08-12	14.24	14.24	13.09	13.24	1948359
2008-08-13	13.46	13.46	12.40	12.77	2389409
2008-08-14	12.72	13.65	12.41	13.58	2851769
2008-08-15	13.75	14.23	13.65	13.92	1820946
2008-08-18	13.90	14.20	13.58	13.82	1283097
2008-08-19	13.79	13.79	13.25	13.37	1309090
2008-08-20	13.38	13.45	12.66	12.98	1981319
2008-08-21	12.67	13.13	12.67	13.09	1244606
2008-08-22	13.00	13.42	12.84	13.21	1573596
2008-08-25	13.18	13.19	12.76	12.88	979804
2008-08-26	12.98	12.98	12.51	12.66	1129982
2008-08-27	12.79	12.99	12.53	12.86	880135
2008-08-28	12.83	12.97	12.52	12.91	1242061
2008-08-29	12.89	13.07	12.83	12.99	1203580
2008-09-02	13.01	13.80	12.97	13.12	933894
2008-09-03	13.24	13.81	13.12	13.64	1374733
2008-09-04	13.53	13.60	12.81	13.32	1822026
2008-09-05	13.25	13.65	12.94	13.57	1246691
2008-09-08	13.87	14.31	13.80	14.25	1222988
2008-09-09	14.35	14.99	13.88	14.00	2810977
2008-09-10	14.19	14.29	13.62	13.96	1549100
2008-09-11	13.94	15.35	13.94	15.23	3074492
2008-09-12	15.00	16.06	15.00	15.25	3373522
2008-09-15	14.61	15.34	13.38	13.49	3132742
2008-09-16	13.21	14.37	13.21	13.99	1551908
2008-09-17	13.72	14.20	13.62	13.62	1554524
2008-09-18	13.80	15.32	13.80	15.25	2703855
2008-09-19	15.69	16.75	14.81	15.10	4389974
2008-09-22	14.86	15.38	14.29	14.50	1125950
2008-09-23	15.49	15.54	14.51	14.79	956840
2008-09-24	14.82	15.41	14.32	14.44	777149
2008-09-25	14.75	15.49	14.59	14.89	1136355
2008-09-26	14.94	15.20	14.47	14.92	1084920
2008-09-29	14.91	15.00	13.83	14.35	1158649
2008-09-30	14.52	15.00	14.13	14.29	915791
2008-10-01	14.40	15.20	13.91	14.82	1565083
2008-10-02	15.00	15.10	13.85	13.86	2124727
2008-10-03	14.03	14.74	13.16	13.22	1450442
2008-10-06	12.42	13.30	12.26	13.05	1895972
2008-10-07	13.23	13.65	12.67	13.40	1679477
2008-10-08	13.00	13.95	12.50	13.26	2010274
2008-10-09	13.19	13.43	12.17	12.17	1452206
2008-10-10	11.50	14.30	11.22	13.60	2754273
2008-10-13	13.63	14.22	12.52	12.63	1747724
2008-10-14	13.00	16.09	12.83	13.02	1710241
2008-10-15	12.77	12.87	11.82	12.05	1840812
2008-10-16	12.00	12.58	11.66	12.53	1547823
2008-10-17	12.32	13.12	11.85	12.51	1260504
2008-10-20	13.54	13.61	11.95	13.08	1635588
2008-10-21	13.50	13.50	11.74	11.88	1343023
2008-10-22	11.49	11.94	10.68	10.68	1461861
2008-10-23	10.92	11.01	9.51	10.70	2085167
2008-10-24	8.86	10.10	8.86	9.55	2035665
2008-10-27	9.45	9.68	8.92	9.51	2087067
2008-10-28	9.52	10.08	9.44	10.08	1457059
2008-10-29	10.00	10.09	9.57	9.72	1536720
2008-10-30	9.94	10.07	9.67	9.93	1079614
2008-10-31	9.89	10.16	9.78	10.00	1872358
2008-11-03	9.95	10.19	9.70	9.89	1163391
2008-11-04	10.05	10.55	9.80	10.28	1150327
2008-11-05	10.14	10.30	9.79	9.84	1145828
2008-11-06	9.76	10.00	9.37	9.43	818337
2008-11-07	9.81	9.81	9.11	9.32	783479
2008-11-10	9.44	9.44	8.62	8.68	1031382
2008-11-11	8.64	8.69	8.12	8.38	1166065
2008-11-12	8.27	8.29	7.68	7.70	915786
2008-11-13	7.92	8.10	7.33	7.96	3018355
2008-11-14	7.82	8.06	7.25	7.34	2383980
2008-11-17	7.17	7.40	7.00	7.10	1345640
2008-11-18	7.08	7.19	6.92	7.08	1718399
2008-11-19	6.99	7.17	6.33	6.35	1425052
2008-11-20	6.21	6.33	5.69	5.72	1645664
2008-11-21	5.74	5.96	4.95	5.34	2490412
2008-11-24	5.40	6.67	5.40	6.64	2231668
2008-11-25	6.87	7.34	6.76	7.19	2373277
2008-11-26	6.99	7.25	6.86	7.25	1533317
2008-11-28	7.25	7.60	7.09	7.54	833902
2008-12-01	7.41	7.61	6.93	6.97	1432343
2008-12-02	7.05	7.35	6.86	7.19	2425848
2008-12-03	7.06	7.91	7.02	7.75	1864651
2008-12-04	7.66	8.20	7.58	7.94	2049701
2008-12-05	8.04	8.07	7.23	7.64	1972103
2008-12-08	7.79	8.87	7.60	7.85	2083631
2008-12-09	7.00	7.78	7.00	7.35	1253595
2008-12-10	7.42	7.50	6.78	7.29	1520918
2008-12-11	7.25	7.72	7.12	7.38	1463193
2008-12-12	7.15	7.44	7.02	7.41	1359889
2008-12-15	7.42	7.42	6.74	7.11	1714829
2008-12-16	7.16	7.37	6.81	7.14	1937255
2008-12-17	7.05	7.07	6.90	6.93	1947826
2008-12-18	6.93	7.09	6.61	6.66	1194218
2008-12-19	7.24	7.24	6.29	6.60	3708272
2008-12-22	6.48	6.72	6.42	6.60	1724153
2008-12-23	6.82	6.95	6.26	6.33	2343554
2008-12-24	6.32	6.32	5.96	6.00	654167
2008-12-26	6.01	7.03	5.64	7.00	1592205
2008-12-29	6.80	7.08	6.11	7.02	1452594
2008-12-30	6.92	7.18	6.72	7.02	1113629
2008-12-31	7.02	7.52	7.02	7.33	1806211
2009-01-02	7.21	7.71	7.21	7.59	869795
2009-01-05	7.54	7.70	7.08	7.60	965083
2009-01-06	7.65	7.81	7.54	7.70	1006458
2009-01-07	7.51	7.65	7.26	7.34	736728
2009-01-08	7.32	7.36	7.07	7.32	827641
2009-01-09	7.36	7.40	7.00	7.06	677397
2009-01-12	7.00	7.03	6.72	6.75	720452
2009-01-13	6.63	6.91	6.61	6.81	852069
2009-01-14	6.62	6.68	6.22	6.26	1273595
2009-01-15	6.20	6.39	5.86	6.18	1349134
2009-01-16	6.22	6.44	5.93	6.41	1523023
2009-01-20	6.49	6.59	5.85	5.91	1294934
2009-01-21	6.02	6.12	5.66	6.00	1028314
2009-01-22	5.79	6.12	5.42	5.58	1132910
2009-01-23	5.50	5.92	5.39	5.75	1308493
2009-01-26	5.64	6.08	5.64	5.72	1094812
2009-01-27	5.72	5.98	5.54	5.60	1484842
2009-01-28	5.76	6.19	5.76	5.98	1465112
2009-01-29	5.90	5.99	5.51	5.57	985105
2009-01-30	5.57	5.70	4.88	4.97	1743272
2009-02-02	4.93	4.96	4.69	4.86	1199198
2009-02-03	4.88	5.10	4.68	5.10	1516253
2009-02-04	5.07	5.11	4.79	4.79	1016986
2009-02-05	4.79	4.95	4.73	4.90	670700
2009-02-06	4.88	5.25	4.81	5.05	1374530
2009-02-09	5.10	5.10	4.72	4.72	856413
2009-02-10	4.67	4.80	4.23	4.23	1835450
2009-02-11	4.23	4.42	4.18	4.33	857584
2009-02-12	4.28	4.32	4.05	4.31	840154
2009-02-13	4.32	4.32	3.99	4.06	1004446
2009-02-17	3.94	3.94	3.73	3.77	868666
2009-02-18	3.78	3.83	3.65	3.71	825911
2009-02-19	3.73	4.02	3.46	3.51	1428274
2009-02-20	3.47	4.14	3.44	4.07	3018221
2009-02-23	4.05	4.11	3.92	3.99	1565587
2009-02-24	3.94	4.17	3.82	3.95	1899813
2009-02-25	3.94	4.08	3.49	3.96	1507251
2009-02-26	3.98	4.20	3.87	4.20	1889381
2009-02-27	4.08	4.19	3.93	4.13	2168706
2009-03-02	4.12	4.12	3.80	4.03	1752908
2009-03-03	4.14	4.35	3.90	4.09	2228431
2009-03-04	4.15	4.69	4.06	4.39	1774497
2009-03-05	4.23	4.30	3.87	4.08	2509997
2009-03-06	4.10	4.32	3.88	4.07	757449
2009-03-09	4.02	4.33	3.89	3.90	1145747
2009-03-10	3.97	4.16	3.80	4.02	1149600
2009-03-11	4.29	4.29	3.74	3.86	1881508
2009-03-12	3.82	4.35	3.51	4.15	2548554
2009-03-13	4.25	4.41	4.10	4.25	878125
2009-03-16	4.29	4.35	4.07	4.11	1598296
2009-03-17	4.20	4.23	4.05	4.23	987497
2009-03-18	4.16	4.56	4.12	4.43	791915
2009-03-19	4.63	4.80	4.43	4.50	967106
2009-03-20	4.52	4.53	4.14	4.42	2029316
2009-03-23	4.51	4.75	4.47	4.75	1005097
2009-03-24	4.69	5.00	4.52	4.55	1926820
2009-03-25	4.57	4.90	4.41	4.57	1553568
2009-03-26	4.60	4.98	4.54	4.98	837755
2009-03-27	4.91	5.20	4.84	5.07	1916421
2009-03-30	5.00	5.04	4.59	4.62	975045
2009-03-31	4.79	4.79	4.46	4.52	945190
2009-04-01	4.52	4.65	4.37	4.56	1114865
2009-04-02	4.65	5.09	4.65	4.96	1088155
2009-04-03	4.98	5.08	4.71	5.05	675936
2009-04-06	5.04	5.27	4.89	5.26	734411
2009-04-07	5.16	5.31	4.80	4.83	663404
2009-04-08	4.84	4.94	4.76	4.84	424411
2009-04-09	5.08	5.49	4.90	5.41	853537
2009-04-13	5.39	5.54	5.16	5.30	818196
2009-04-14	5.28	5.68	5.01	5.48	1490467
2009-04-15	5.42	5.97	5.38	5.74	1143473
2009-04-16	5.77	6.09	5.55	5.92	1022912
2009-04-17	5.95	6.87	5.90	6.71	1466494
2009-04-20	6.48	6.48	5.80	5.85	1788110
2009-04-21	5.55	5.55	4.73	4.94	2699927
2009-04-22	4.90	5.08	4.76	4.94	1987390
2009-04-23	4.94	5.17	4.66	5.13	1619840
2009-04-24	5.15	5.55	4.97	5.55	1420055
2009-04-27	5.47	5.47	5.12	5.15	1034428
2009-04-28	5.08	5.09	4.87	5.01	677106
2009-04-29	5.04	5.43	5.01	5.37	941022
2009-04-30	5.40	6.19	5.38	5.38	1330893
2009-05-01	5.39	5.48	5.27	5.40	580915
2009-05-04	5.53	6.00	5.04	5.97	2383562
2009-05-05	5.89	6.23	5.88	6.16	1300084
2009-05-06	6.21	6.47	6.09	6.31	842366
2009-05-07	6.38	6.42	6.05	6.13	1274335
2009-05-08	6.30	6.49	6.15	6.48	1321062
2009-05-11	6.29	6.96	6.28	6.81	2143174
2009-05-12	6.83	7.09	6.69	6.99	3142524
2009-05-13	6.77	6.89	6.29	6.39	1640685
2009-05-14	6.39	6.57	6.27	6.32	1105055
2009-05-15	6.32	6.47	6.05	6.09	1076668
2009-05-18	6.13	6.49	6.11	6.47	1067985
2009-05-19	6.47	6.77	6.38	6.55	700944
2009-05-20	6.72	6.95	6.61	6.78	991909
2009-05-21	6.70	6.75	6.43	6.58	860375
2009-05-22	6.61	6.88	6.50	6.76	897227
2009-05-26	6.71	6.99	6.60	6.72	1105218
2009-05-27	6.75	6.82	6.53	6.59	766984
2009-05-28	6.66	6.79	6.34	6.74	775030
2009-05-29	6.76	7.19	6.53	6.60	1013794
2009-06-01	6.68	6.96	6.68	6.86	995313
2009-06-02	6.86	6.86	6.37	6.51	810994
2009-06-03	6.46	6.56	6.19	6.32	684724
2009-06-04	6.32	6.52	6.18	6.45	637822
2009-06-05	6.50	6.67	6.41	6.49	529981
2009-06-08	6.45	6.54	6.21	6.34	510245
2009-06-09	6.29	6.36	6.06	6.28	690982
2009-06-10	6.31	6.34	6.00	6.12	687249
2009-06-11	6.05	6.31	6.01	6.14	585382
2009-06-12	6.40	6.40	6.17	6.29	513614
2009-06-15	6.27	6.35	6.04	6.08	690264
2009-06-16	6.11	6.17	5.94	6.04	609669
2009-06-17	5.97	6.10	5.78	5.81	748543
2009-06-18	5.86	5.87	5.48	5.61	1046040
2009-06-19	5.74	5.90	5.67	5.81	1258902
2009-06-22	5.76	5.79	5.28	5.30	1187411
2009-06-23	5.30	5.36	5.03	5.06	1203095
2009-06-24	5.18	5.60	5.06	5.14	1134749
2009-06-25	5.19	5.26	5.13	5.23	1002037
2009-06-26	5.22	5.45	5.04	5.42	2760240
2009-06-29	5.50	5.62	5.31	5.56	849092
2009-06-30	5.56	5.66	5.40	5.51	708611
2009-07-01	5.53	5.68	5.46	5.52	642526
2009-07-02	5.45	5.52	5.22	5.39	563906
2009-07-06	5.32	5.32	4.99	5.07	874103
2009-07-07	5.06	5.13	4.93	4.96	1016232
2009-07-08	5.06	5.06	4.75	4.91	1347635
2009-07-09	5.01	5.01	4.73	4.80	1301902
2009-07-10	4.78	4.85	4.66	4.77	831086
2009-07-13	4.77	4.97	4.60	4.95	1309370
2009-07-14	4.93	5.05	4.86	5.05	489431
2009-07-15	5.23	5.56	5.13	5.46	2690674
2009-07-16	5.43	5.67	5.43	5.63	959643
2009-07-17	5.67	5.67	5.40	5.54	853883
2009-07-20	5.57	6.09	5.56	6.08	1167503
2009-07-21	6.21	6.45	6.05	6.42	2197695
2009-07-22	6.40	7.12	6.30	6.62	3607527
2009-07-23	6.94	7.14	6.29	6.50	3106655
2009-07-24	6.46	6.66	6.26	6.66	2129294
2009-07-27	6.70	7.82	6.70	7.71	2823848
2009-07-28	7.70	8.07	7.42	7.56	2562505
2009-07-29	7.52	7.84	7.42	7.52	1635776
2009-07-30	7.70	7.80	7.41	7.62	1225406
2009-07-31	7.60	7.92	7.43	7.87	1527583
2009-08-03	8.04	8.45	7.73	8.38	1752605
2009-08-04	8.36	8.56	8.12	8.39	1272786
2009-08-05	8.44	8.44	8.04	8.10	1180730
2009-08-06	8.13	8.38	8.07	8.13	1576375
2009-08-07	8.24	8.35	8.14	8.14	1960001
2009-08-10	8.11	8.23	8.02	8.10	1510371
2009-08-11	7.96	8.19	7.84	7.96	738079
2009-08-12	7.96	8.19	7.95	8.02	858653
2009-08-13	8.11	8.13	7.87	8.07	993869
2009-08-14	8.10	8.12	7.88	8.00	716483
2009-08-17	7.84	7.93	7.53	7.58	1817401
2009-08-18	7.58	8.05	7.58	7.69	882325
2009-08-19	7.60	7.97	7.60	7.88	630476
2009-08-20	7.87	8.11	7.84	8.04	734704
2009-08-21	8.13	8.16	8.00	8.06	822217
2009-08-24	8.08	8.12	7.96	8.00	930378
2009-08-25	8.19	8.19	7.95	8.01	1296689
2009-08-26	8.08	8.25	7.87	7.95	1032343
2009-08-27	7.91	8.09	7.73	7.95	815371
2009-08-28	8.03	8.14	7.81	7.97	1189555
2009-08-31	7.94	7.97	7.54	7.61	1683062
2009-09-01	7.54	7.73	7.13	7.30	1299776
2009-09-02	7.30	7.95	7.04	7.12	1063898
2009-09-03	7.14	7.26	6.94	7.14	639030
2009-09-04	7.13	7.21	6.86	7.14	761866
2009-09-08	7.24	7.32	7.07	7.20	696633
2009-09-09	7.23	7.39	7.14	7.37	687651
2009-09-10	7.37	7.81	7.26	7.72	1406686
2009-09-11	7.74	7.94	7.67	7.78	1437427
2009-09-14	7.68	7.78	7.46	7.73	796524
2009-09-15	7.70	7.91	7.57	7.88	1003815
2009-09-16	8.00	8.86	7.90	8.82	2363935
2009-09-17	8.78	9.34	8.35	8.42	2348476
2009-09-18	8.57	8.57	8.25	8.36	2488426
2009-09-21	8.30	8.30	7.85	8.16	1291186
2009-09-22	8.23	8.68	8.16	8.37	1943992
2009-09-23	8.41	8.55	8.08	8.12	1698993
2009-09-24	8.16	8.19	7.69	7.75	1270679
2009-09-25	7.74	7.99	7.47	7.78	1010677
2009-09-28	7.74	8.08	7.67	7.99	1053195
2009-09-29	8.70	8.86	8.26	8.39	4247863
2009-09-30	8.35	8.47	8.00	8.12	2473843
2009-10-01	8.08	8.14	7.60	7.75	1431791
2009-10-02	7.64	7.67	7.25	7.32	1308717
2009-10-05	7.33	7.85	7.28	7.81	1553955
2009-10-06	7.90	8.39	7.74	8.20	2129441
2009-10-07	8.19	8.22	7.92	8.03	1739814
2009-10-08	8.11	8.62	8.06	8.59	1746675
2009-10-09	8.57	8.65	8.36	8.48	815464
2009-10-12	8.48	8.65	8.29	8.39	729250
2009-10-13	8.34	8.39	8.09	8.31	733671
2009-10-14	8.51	8.70	8.14	8.67	1342254
2009-10-15	8.44	8.92	8.35	8.67	2147418
2009-10-16	8.57	8.72	8.37	8.48	944904
2009-10-19	8.52	8.93	8.23	8.91	1515324
2009-10-20	9.07	9.07	8.63	8.65	1257212
2009-10-21	8.65	9.08	8.49	8.75	1998872
2009-10-22	9.75	10.84	9.51	10.72	6588466
2009-10-23	10.65	11.05	10.41	10.74	3420237
2009-10-26	10.86	10.93	9.94	10.08	2662641
2009-10-27	10.06	10.25	9.62	9.71	1927836
2009-10-28	9.57	9.62	8.51	8.56	4560128
2009-10-29	8.65	8.94	8.65	8.79	2322675
2009-10-30	8.65	8.79	7.97	7.97	2985371
2009-11-02	8.01	8.32	7.62	7.78	2955942
2009-11-03	7.71	8.01	7.54	7.98	3399905
2009-11-04	8.03	8.25	7.60	7.65	2879134
2009-11-05	7.71	8.28	7.71	8.26	2320666
2009-11-06	7.97	8.41	7.97	8.17	1949724
2009-11-09	8.21	8.71	8.14	8.63	2068556
2009-11-10	8.59	8.81	8.47	8.67	1714483
2009-11-11	8.81	9.15	8.81	8.99	2157407
2009-11-12	8.94	9.20	8.86	8.91	1655995
2009-11-13	8.97	9.17	8.82	8.95	1735816
2009-11-16	9.13	9.62	8.97	9.55	1589977
2009-11-17	9.50	9.58	9.24	9.55	997351
2009-11-18	9.46	9.52	9.16	9.25	1486681
2009-11-19	9.16	9.17	8.69	8.84	1468306
2009-11-20	8.86	8.86	8.36	8.65	1019243
2009-11-23	8.97	9.10	8.84	8.91	1241626
2009-11-24	8.89	9.15	8.73	8.88	866721
2009-11-25	8.92	9.04	8.89	8.99	828736
2009-11-27	8.49	8.87	8.32	8.76	621681
2009-11-30	8.70	8.78	8.34	8.44	1732205
2009-12-01	8.68	8.80	8.48	8.60	1060046
2009-12-02	8.60	8.78	8.39	8.52	899214
2009-12-03	8.61	8.80	8.55	8.55	1228346
2009-12-04	8.65	8.90	8.34	8.72	1641957
2009-12-07	8.61	9.03	8.61	8.90	3042410
2009-12-08	8.90	9.29	8.62	9.01	2696730
2009-12-09	8.98	9.02	8.73	8.96	2640070
2009-12-10	8.89	9.32	8.88	9.08	4447800
2009-12-11	9.18	9.24	8.98	9.19	1711783
2009-12-14	9.34	9.75	9.20	9.69	2100819
2009-12-15	9.67	10.12	9.52	10.10	2584239
2009-12-16	10.02	10.75	10.02	10.68	3897080
2009-12-17	10.59	10.59	10.23	10.25	1835805
2009-12-18	10.56	11.11	10.10	10.40	4089483
2009-12-21	10.68	10.84	10.38	10.79	3424460
2009-12-22	10.97	11.18	10.70	11.03	2698840
2009-12-23	11.99	12.11	11.46	12.10	4648071
2009-12-24	12.09	12.46	12.09	12.16	1037391
2009-12-28	12.21	12.26	12.11	12.22	1470116
2009-12-29	12.31	12.41	12.00	12.13	1515571
2009-12-30	12.10	12.75	12.05	12.63	2714157
2009-12-31	12.63	12.65	12.34	12.36	2164776
2010-01-04	12.65	13.19	12.49	13.03	2536000
2010-01-05	13.05	13.87	13.00	13.46	4396932
2010-01-06	13.47	13.93	13.37	13.76	2580366
2010-01-07	13.64	14.22	13.58	14.20	2253999
2010-01-08	14.09	14.19	13.75	14.11	1803402
2010-01-11	14.12	14.87	14.05	14.67	2946902
2010-01-12	14.48	14.69	13.59	13.86	3077427
2010-01-13	13.98	14.06	13.47	13.90	2479648
2010-01-14	13.77	14.10	13.60	13.95	1753470
2010-01-15	13.89	13.98	13.04	13.33	2577561
2010-01-19	13.34	13.72	13.23	13.70	2028852
2010-01-20	13.43	13.69	13.05	13.31	2910062
2010-01-21	13.30	13.64	12.70	12.71	3026306
2010-01-22	12.60	13.17	12.43	12.45	2135715
2010-01-25	12.70	12.70	12.12	12.51	1989263
2010-01-26	12.38	13.24	12.38	13.02	2740125
2010-01-27	13.26	13.94	12.94	13.23	2959063
2010-01-28	13.27	13.40	12.66	13.01	1456238
2010-01-29	13.06	13.47	12.85	12.92	2289031
2010-02-01	12.84	12.93	12.15	12.49	2705016
2010-02-02	12.60	12.82	12.34	12.69	1561325
2010-02-03	12.66	13.37	12.46	12.49	2397929
2010-02-04	12.30	12.38	11.89	12.03	2036437
2010-02-05	11.94	12.10	11.31	11.87	2923081
2010-02-08	11.85	12.00	11.59	11.61	2834900
2010-02-09	11.87	11.99	11.34	11.67	4601928
2010-02-10	11.64	11.80	10.53	10.62	6371094
2010-02-11	10.63	11.01	10.50	10.80	3828299
2010-02-12	10.65	10.69	10.37	10.64	2731587
2010-02-16	11.53	11.53	10.86	11.10	4345052
2010-02-17	11.04	11.27	11.04	11.15	3051955
2010-02-18	11.18	11.29	10.97	11.13	2486675
2010-02-19	10.99	11.12	10.90	11.02	2553630
2010-02-22	11.07	11.09	10.80	10.89	2742903
2010-02-23	10.98	11.00	10.67	10.75	1969543
2010-02-24	10.76	11.05	10.71	11.03	1405524
2010-02-25	10.73	10.98	10.66	10.94	1390831
2010-02-26	10.98	11.02	10.81	10.94	1515612
2010-03-01	10.91	12.17	10.90	11.75	12082742
2010-03-02	11.75	11.75	11.46	11.58	2866682
2010-03-03	11.59	11.77	11.35	11.46	2150223
2010-03-04	11.55	11.68	11.30	11.37	1739460
2010-03-05	11.48	11.82	11.42	11.77	1456952
2010-03-08	11.80	11.88	11.69	11.77	787211
2010-03-09	11.72	11.83	11.57	11.70	1231241
2010-03-10	11.65	11.80	11.55	11.69	937668
2010-03-11	11.76	11.76	11.38	11.52	994674
2010-03-12	11.58	11.62	11.38	11.53	1957968
2010-03-15	11.52	11.59	10.95	11.14	1681490
2010-03-16	11.16	11.39	11.16	11.39	1042943
2010-03-17	11.40	11.58	11.17	11.42	1172432
2010-03-18	11.48	11.59	11.25	11.34	952413
2010-03-19	10.96	11.55	10.96	11.05	1463015
2010-03-22	10.94	11.29	10.67	11.25	1161511
2010-03-23	11.28	11.35	11.05	11.22	1221969
2010-03-24	11.11	11.26	10.78	11.22	2213282
2010-03-25	11.19	11.47	11.05	11.11	1453888
2010-03-26	11.20	11.45	11.08	11.11	1856908
2010-03-29	11.19	11.33	10.89	11.19	1693062
2010-03-30	11.19	11.28	11.12	11.23	759646
2010-03-31	11.21	11.25	11.08	11.13	984527
2010-04-01	11.23	11.29	10.95	11.07	1296028
2010-04-05	11.03	11.42	11.03	11.29	1323661
2010-04-06	11.26	11.39	11.11	11.25	1510851
2010-04-07	11.23	11.38	11.14	11.28	1471412
2010-04-08	11.18	11.50	11.08	11.40	2554503
2010-04-09	11.41	11.82	11.34	11.75	1811796
2010-04-12	11.77	11.79	11.46	11.60	1524363
2010-04-13	11.59	11.90	11.39	11.79	1265548
2010-04-14	11.95	12.60	11.90	12.54	2788943
2010-04-15	12.54	12.86	12.52	12.71	1913273
2010-04-16	12.68	12.80	12.02	12.35	2827658
2010-04-19	12.30	12.30	11.92	12.11	3532301
2010-04-20	12.10	12.85	12.10	12.80	5276365
2010-04-21	12.78	13.24	12.58	12.74	6721065
2010-04-22	12.41	12.57	12.14	12.29	5550151
2010-04-23	12.24	12.24	11.47	11.61	5955862
2010-04-26	11.64	11.66	11.22	11.27	2237107
2010-04-27	11.14	11.22	10.37	10.45	4487524
2010-04-28	10.50	10.53	10.07	10.18	3576701
2010-04-29	10.25	10.38	10.08	10.30	2222680
2010-04-30	10.33	10.45	9.92	9.92	2479525
2010-05-03	9.99	10.29	9.99	10.17	1990881
2010-05-04	10.02	10.05	9.58	9.62	2561534
2010-05-05	9.52	9.81	9.25	9.66	3190987
2010-05-06	9.61	9.72	8.66	9.21	4834814
2010-05-07	9.29	9.29	8.69	8.94	4248296
2010-05-10	9.28	9.48	9.17	9.36	2359474
2010-05-11	9.09	9.65	8.96	9.39	2946898
2010-05-12	9.47	9.69	9.31	9.63	2306711
2010-05-13	9.58	9.69	9.41	9.42	1681952
2010-05-14	9.33	9.34	9.03	9.15	1794679
2010-05-17	9.18	9.39	8.90	9.26	1471919
2010-05-18	9.33	9.56	9.18	9.18	2525951
2010-05-19	9.12	9.28	8.95	9.11	2131764
2010-05-20	8.79	8.85	8.47	8.65	4209932
2010-05-21	8.45	9.07	8.39	8.99	4005897
2010-05-24	8.91	9.16	8.86	8.94	1935764
2010-05-25	8.61	8.97	8.43	8.95	2305395
2010-05-26	9.04	9.13	8.77	8.85	2113629
2010-05-27	9.10	9.30	9.07	9.30	1281212
2010-05-28	9.29	9.46	9.16	9.28	1468159
2010-06-01	9.14	9.22	8.75	8.75	1752639
2010-06-02	8.80	9.15	8.79	9.02	2706841
2010-06-03	8.95	9.21	8.82	8.93	1811752
2010-06-04	8.68	8.87	8.43	8.50	2055540
2010-06-07	8.49	8.68	8.35	8.36	1704047
2010-06-08	8.41	8.43	8.21	8.35	1493388
2010-06-09	8.43	8.66	8.30	8.36	1593305
2010-06-10	8.58	9.10	8.57	9.09	1868486
2010-06-11	8.95	9.23	8.93	9.18	1006665
2010-06-14	9.42	9.44	9.10	9.14	2127601
2010-06-15	9.29	9.76	9.22	9.76	1623851
2010-06-16	9.64	9.81	9.46	9.68	2134823
2010-06-17	9.81	9.90	9.58	9.89	1518564
2010-06-18	9.90	10.00	9.71	9.78	2320481
2010-06-21	9.97	10.46	9.96	10.13	2654780
2010-06-22	10.16	10.27	10.00	10.04	1340393
2010-06-23	10.03	10.09	9.58	9.62	1660148
2010-06-24	9.52	9.61	9.17	9.18	1303747
2010-06-25	9.20	9.69	9.07	9.40	3947336
2010-06-28	9.50	9.88	9.41	9.74	2041314
2010-06-29	9.49	9.60	8.93	9.00	1413794
2010-06-30	8.95	9.18	8.59	8.65	1809716
2010-07-01	8.64	8.82	8.38	8.64	1665038
2010-07-02	8.69	8.75	8.43	8.50	1381124
2010-07-06	8.65	8.88	8.50	8.57	2083319
2010-07-07	8.55	8.67	8.42	8.54	3318114
2010-07-08	8.68	9.10	8.61	8.94	2352296
2010-07-09	8.90	9.07	8.77	9.01	1902164
2010-07-12	9.01	9.48	8.98	9.39	2448039
2010-07-13	9.54	9.58	9.34	9.52	1905165
2010-07-14	9.51	9.62	9.39	9.59	1472107
2010-07-15	9.58	9.65	9.30	9.58	1762373
2010-07-16	9.52	9.52	8.75	8.80	2343926
2010-07-19	8.82	9.20	8.62	8.88	1824262
2010-07-20	8.70	9.37	8.60	9.34	2522175
2010-07-21	9.41	9.54	8.98	9.05	1415433
2010-07-22	9.37	9.55	8.92	9.16	3230181
2010-07-23	9.11	9.31	8.94	9.25	1616284
2010-07-26	9.26	9.75	9.22	9.74	1915718
2010-07-27	9.85	9.90	9.61	9.76	1318360
2010-07-28	9.70	9.70	8.97	8.99	2545529
2010-07-29	9.05	9.24	8.60	8.71	2869576
2010-07-30	8.56	8.91	8.21	8.74	2592818
2010-08-02	8.96	9.38	8.88	9.32	1776218
2010-08-03	9.22	9.31	8.88	8.90	1298607
2010-08-04	8.97	9.10	8.88	9.04	727504
2010-08-05	8.95	9.02	8.87	8.98	862641
2010-08-06	8.85	8.91	8.60	8.73	1282964
2010-08-09	8.80	8.97	8.67	8.71	723289
2010-08-10	8.52	8.60	8.37	8.45	1825878
2010-08-11	8.26	8.44	8.00	8.03	1719706
2010-08-12	7.79	8.06	7.65	7.85	2057267
2010-08-13	7.83	7.98	7.67	7.71	1287452
2010-08-16	7.65	7.89	7.62	7.79	1193188
2010-08-17	7.90	8.22	7.78	8.10	1831097
2010-08-18	8.12	8.38	8.08	8.33	1471932
2010-08-19	8.25	8.30	7.90	7.95	1446768
2010-08-20	7.85	7.89	7.59	7.72	1146987
2010-08-23	7.80	7.85	7.54	7.56	958137
2010-08-24	7.50	7.62	7.28	7.55	1762970
2010-08-25	7.46	7.71	7.37	7.71	1375807
2010-08-26	7.76	7.84	7.61	7.61	996522
2010-08-27	7.68	7.75	7.42	7.51	1865350
2010-08-30	7.49	7.54	7.28	7.29	1240561
2010-08-31	7.21	7.22	7.06	7.18	2801901
2010-09-01	7.33	7.56	7.31	7.54	1278455
2010-09-02	7.61	7.77	7.44	7.77	1078800
2010-09-03	7.96	8.11	7.85	8.10	1584122
2010-09-07	8.01	8.11	7.73	7.76	1431995
2010-09-08	7.85	8.46	7.80	8.38	6089613
2010-09-09	8.37	8.41	8.11	8.23	2019743
2010-09-10	8.29	8.35	8.16	8.22	1313952
2010-09-13	8.29	8.43	8.25	8.41	1655614
2010-09-14	8.40	8.43	8.20	8.29	787479
2010-09-15	8.21	8.29	8.10	8.22	1322794
2010-09-16	8.13	8.18	7.92	8.04	937057
2010-09-17	8.11	8.18	7.99	8.04	1561210
2010-09-20	8.13	8.45	8.09	8.44	1531437
2010-09-21	8.35	8.35	7.87	7.97	2353214
2010-09-22	7.77	7.79	7.36	7.45	4001866
2010-09-23	7.35	7.79	7.35	7.77	2883768
2010-09-24	7.92	7.99	7.74	7.79	2235777
2010-09-27	7.87	7.87	7.72	7.76	2116537
2010-09-28	7.74	7.82	7.70	7.82	1310787
2010-09-29	7.75	7.88	7.71	7.81	913405
2010-09-30	7.92	8.00	7.73	7.74	1740592
2010-10-01	7.86	7.99	7.80	7.85	946398
2010-10-04	7.84	7.85	7.72	7.75	1384674
2010-10-05	7.87	7.88	7.77	7.86	931065
2010-10-06	7.83	7.89	7.64	7.77	1479246
2010-10-07	7.82	7.82	7.60	7.64	1633023
2010-10-08	7.63	8.16	7.58	8.02	3024514
2010-10-11	8.06	8.78	8.06	8.59	3716431
2010-10-12	8.56	8.73	8.32	8.47	2160212
2010-10-13	8.57	8.65	8.42	8.57	1478649
2010-10-14	8.58	8.64	8.39	8.49	1255829
2010-10-15	8.61	8.62	8.25	8.28	2495655
2010-10-18	8.30	8.38	8.00	8.04	2677224
2010-10-19	7.87	8.10	7.68	7.79	2935889
2010-10-20	7.81	7.84	7.53	7.63	2674871
2010-10-21	7.83	7.95	7.65	7.68	3085396
2010-10-22	7.69	7.73	7.51	7.68	1467054
2010-10-25	7.74	7.87	7.56	7.75	2356213
2010-10-26	7.67	7.85	7.57	7.73	2276842
2010-10-27	7.66	7.71	7.59	7.63	1567970
2010-10-28	7.69	7.76	7.58	7.71	1365006
2010-10-29	7.67	7.73	7.60	7.67	1500351
2010-11-01	7.78	7.79	7.59	7.69	2350723
2010-11-02	7.74	7.80	7.59	7.60	2233920
2010-11-03	7.63	7.99	7.59	7.97	2997995
2010-11-04	8.05	8.65	8.05	8.63	3846507
2010-11-05	8.65	9.13	8.65	8.92	3936157
2010-11-08	8.89	8.90	8.41	8.48	2486530
2010-11-09	8.52	8.62	8.27	8.30	2242763
2010-11-10	8.33	8.41	8.15	8.18	2363887
2010-11-11	8.10	8.45	8.00	8.43	1990957
2010-11-12	8.35	8.36	8.11	8.17	1274631
2010-11-15	8.21	8.21	7.91	7.92	2097358
2010-11-16	7.84	8.00	7.69	7.72	1630213
2010-11-17	7.72	7.96	7.67	7.83	1476174
2010-11-18	7.98	8.03	7.78	7.95	1537575
2010-11-19	7.92	8.23	7.89	8.18	1532073
2010-11-22	8.13	8.90	8.05	8.50	12994806
2010-11-23	8.39	9.28	8.39	8.90	8941235
2010-11-24	8.96	9.20	8.93	9.10	2988698
2010-11-26	9.17	9.19	8.90	9.01	1975812
2010-11-29	8.93	9.04	8.75	8.97	3728754
2010-11-30	8.85	9.15	8.85	8.99	3350048
2010-12-01	9.14	9.39	9.04	9.10	2789302
2010-12-02	9.09	9.10	8.92	9.07	2760556
2010-12-03	9.01	9.20	8.98	9.16	2713056
2010-12-06	9.06	9.54	9.00	9.38	3111180
2010-12-07	9.61	9.90	9.49	9.76	5115705
2010-12-08	9.80	9.90	9.49	9.69	3480206
2010-12-09	9.75	9.76	9.52	9.74	1838744
2010-12-10	9.61	9.64	9.30	9.61	5137674
2010-12-13	9.63	9.70	9.33	9.35	3085686
2010-12-14	9.37	9.47	9.22	9.29	2577338
2010-12-15	9.28	9.51	9.18	9.50	4078003
2010-12-16	9.49	9.59	9.39	9.58	4021272
2010-12-17	9.54	9.88	9.54	9.80	21383961
2010-12-20	9.81	9.90	9.71	9.88	3707706
2010-12-21	9.91	9.91	9.57	9.85	2401064
2010-12-22	9.82	10.01	9.72	10.00	2022120
2010-12-23	9.99	10.11	9.90	9.96	1258582
2010-12-27	9.95	9.98	9.77	9.79	1183490
2010-12-28	9.84	9.84	9.58	9.78	1467509
2010-12-29	9.83	9.96	9.75	9.77	588791
2010-12-30	9.77	9.83	9.55	9.73	1526894
2010-12-31	9.73	9.86	9.72	9.80	946170
2011-01-03	9.87	9.94	9.76	9.86	2869506
2011-01-04	9.90	10.06	9.87	10.03	2108575
2011-01-05	9.99	10.52	9.90	10.46	4218114
2011-01-06	10.44	10.88	10.20	10.31	4256563
2011-01-07	10.29	10.46	10.00	10.11	1829936
2011-01-10	10.07	10.17	9.84	10.14	1391297
2011-01-11	10.21	10.24	9.82	10.05	1868781
2011-01-12	10.10	10.38	9.89	10.37	1956040
2011-01-13	10.28	10.44	10.08	10.12	1586815
2011-01-14	10.09	10.25	10.04	10.23	1107487
2011-01-18	10.17	10.42	10.11	10.40	1491200
2011-01-19	10.42	10.45	9.97	10.08	2235131
2011-01-20	10.10	10.88	9.98	10.74	4363903
2011-01-21	10.80	10.84	10.34	10.35	1711503
2011-01-24	10.42	10.64	10.29	10.63	1437894
2011-01-25	10.64	10.64	10.29	10.49	1215870
2011-01-26	10.50	10.66	10.38	10.66	1179967
2011-01-27	10.61	11.12	10.60	10.81	1990734
2011-01-28	10.80	10.83	10.35	10.53	1963877
2011-01-31	10.49	10.53	10.02	10.11	3539722
2011-02-01	10.16	10.50	10.11	10.36	1403071
2011-02-02	10.35	10.85	10.30	10.74	2113916
2011-02-03	10.69	10.80	10.11	10.77	4492079
2011-02-04	10.81	11.10	10.53	10.61	2260487
2011-02-07	10.63	11.72	10.57	10.90	4366714
2011-02-08	10.90	11.02	10.64	10.81	1295421
2011-02-09	10.76	10.79	10.44	10.54	1352513
2011-02-10	10.51	10.66	10.44	10.60	928742
2011-02-11	10.56	10.56	10.30	10.46	1320762
2011-02-14	10.49	10.52	10.24	10.31	1810949
2011-02-15	10.28	10.37	10.20	10.22	1255536
2011-02-16	10.30	10.40	10.19	10.36	974218
2011-02-17	10.33	10.62	10.29	10.59	1174148
2011-02-18	10.65	10.72	10.53	10.68	680876
2011-02-22	10.54	10.56	10.17	10.18	1075451
2011-02-23	10.17	10.25	9.87	9.90	1500127
2011-02-24	9.87	9.97	9.66	9.76	1882447
2011-02-25	9.84	10.10	9.82	10.08	1098293
2011-02-28	10.13	10.41	10.04	10.40	1248785
2011-03-01	10.40	10.56	10.05	10.12	1793486
2011-03-02	10.05	10.64	10.05	10.64	1957450
2011-03-03	10.73	10.98	10.67	10.86	1880731
2011-03-04	10.36	10.51	10.05	10.24	2671438
2011-03-07	10.23	10.23	9.74	9.77	2390606
2011-03-08	9.76	10.19	9.76	10.07	1781863
2011-03-09	10.03	10.17	9.87	9.88	1190959
2011-03-10	9.71	9.82	9.45	9.46	1843926
2011-03-11	9.39	9.44	9.27	9.36	1921214
2011-03-14	9.27	9.42	9.08	9.15	1927445
2011-03-15	8.92	9.15	8.78	9.02	2006087
2011-03-16	8.99	9.12	8.72	8.86	1362913
2011-03-17	9.04	9.35	8.85	8.89	2349073
2011-03-18	8.94	9.21	8.79	9.18	2096970
2011-03-21	9.58	9.74	9.38	9.69	2177539
2011-03-22	9.69	9.76	9.40	9.41	1699277
2011-03-23	9.43	9.48	9.24	9.27	1770376
2011-03-24	9.31	9.34	9.09	9.21	2332382
2011-03-25	9.27	9.39	9.17	9.28	741404
2011-03-28	9.29	9.44	9.07	9.22	1221522
2011-03-29	9.22	9.42	9.20	9.40	1240153
2011-03-30	9.43	9.91	9.41	9.59	2530097
2011-03-31	9.60	9.64	9.35	9.47	1148247
2011-04-01	9.54	9.64	9.44	9.50	832194
2011-04-04	9.53	9.58	9.29	9.52	1054548
2011-04-05	9.48	9.82	9.32	9.67	1792592
2011-04-06	9.74	9.80	9.47	9.53	1435995
2011-04-07	9.52	9.61	9.37	9.44	843282
2011-04-08	9.55	9.61	9.44	9.48	875007
2011-04-11	9.52	9.58	9.31	9.49	718483
2011-04-12	9.38	9.45	9.22	9.27	1336161
2011-04-13	9.36	9.59	9.09	9.16	2357551
2011-04-14	9.07	9.12	8.75	8.80	2012148
2011-04-15	8.81	8.97	8.81	8.86	1149829
2011-04-18	8.71	8.99	8.61	8.95	2304012
2011-04-19	8.97	9.08	8.89	9.00	1047689
2011-04-20	9.19	9.28	8.97	9.12	1446375
2011-04-21	9.12	9.36	8.54	8.92	4148981
2011-04-25	8.85	8.90	8.63	8.65	2189260
2011-04-26	8.71	8.74	8.49	8.58	1547617
2011-04-27	8.63	8.65	8.47	8.61	1074355
2011-04-28	8.61	8.66	8.37	8.40	2130157
2011-04-29	8.44	8.44	7.83	8.13	4112366
2011-05-02	8.17	8.29	8.04	8.05	2034556
2011-05-03	8.04	8.11	7.92	8.00	1874856
2011-05-04	8.01	8.10	7.96	8.01	1417646
2011-05-05	7.97	8.42	7.97	8.23	3024816
2011-05-06	8.38	8.46	8.00	8.01	2054480
2011-05-09	8.00	8.02	7.75	7.80	2139602
2011-05-10	7.83	7.94	7.72	7.92	2374428
2011-05-11	7.92	8.01	7.78	7.81	1814831
2011-05-12	7.76	7.80	7.65	7.68	1608751
2011-05-13	7.67	7.71	7.48	7.49	1681084
2011-05-16	7.46	7.50	7.27	7.30	2729650
2011-05-17	7.27	7.34	7.19	7.19	2240976
2011-05-18	7.19	7.87	7.19	7.86	5897905
2011-05-19	7.80	7.98	7.78	7.88	3014406
2011-05-20	7.88	7.90	7.65	7.69	3147579
2011-05-23	7.56	7.68	7.39	7.61	1271318
2011-05-24	7.60	7.65	7.51	7.59	1519587
2011-05-25	7.56	7.68	7.50	7.68	1464459
2011-05-26	7.65	7.85	7.55	7.59	4700979
2011-05-27	7.60	7.86	7.53	7.80	1681249
2011-05-31	7.92	8.04	7.72	8.02	2882019
2011-06-01	7.99	8.08	7.64	7.71	2377904
2011-06-02	7.69	7.90	7.50	7.57	3277812
2011-06-03	7.58	8.47	7.40	8.06	7593536
2011-06-06	8.05	8.27	8.02	8.04	3110903
2011-06-07	8.09	8.36	8.05	8.12	3187956
2011-06-08	8.11	8.17	7.83	7.95	3193029
2011-06-09	8.00	8.22	7.95	8.17	1851881
2011-06-10	8.13	8.15	7.79	7.85	3823286
2011-06-13	7.89	7.95	7.75	7.78	1401935
2011-06-14	7.92	8.07	7.82	7.89	1365988
2011-06-15	7.77	7.89	7.69	7.77	1647930
2011-06-16	7.75	7.94	7.71	7.77	1247792
2011-06-17	7.87	8.20	7.83	8.18	2641662
2011-06-20	8.13	8.21	7.95	8.14	1997767
2011-06-21	8.17	8.52	8.12	8.36	2312429
2011-06-22	8.34	8.39	8.22	8.26	1178606
2011-06-23	8.13	8.14	7.96	8.08	1804998
2011-06-24	8.11	8.19	7.85	7.98	13204730
2011-06-27	7.99	8.37	7.94	8.29	3644916
2011-06-28	8.35	8.51	8.30	8.45	1391636
2011-06-29	8.51	8.57	8.34	8.57	1512801
2011-06-30	8.57	8.74	8.50	8.72	2061865
2011-07-01	8.75	8.87	8.62	8.71	2369876
2011-07-05	8.86	8.99	8.71	8.83	3281272
2011-07-06	8.86	9.01	8.73	8.90	3491840
2011-07-07	8.98	9.25	8.97	9.21	2671906
2011-07-08	9.14	9.24	8.87	8.98	1803128
2011-07-11	8.82	8.86	8.60	8.69	1615049
2011-07-12	8.64	8.97	8.64	8.78	1387886
2011-07-13	8.84	9.07	8.81	8.89	1539402
2011-07-14	8.92	8.97	8.34	8.41	2973195
2011-07-15	8.57	8.70	8.44	8.67	1930142
2011-07-18	8.72	8.74	8.23	8.42	2752214
2011-07-19	8.48	8.65	8.44	8.57	1703693
2011-07-20	8.60	9.02	8.53	8.97	3160611
2011-07-21	9.51	9.73	9.10	9.14	5362390
2011-07-22	9.09	9.10	8.89	9.05	1958405
2011-07-25	9.03	9.06	8.93	9.00	1249575
2011-07-26	9.07	9.10	8.93	9.01	1728292
2011-07-27	8.92	8.97	8.64	8.66	1900896
2011-07-28	8.65	8.92	8.61	8.66	1068209
2011-07-29	8.53	8.78	8.47	8.58	877693
2011-08-01	8.72	8.78	8.25	8.57	2514612
2011-08-02	8.48	8.53	7.99	7.99	2742826
2011-08-03	7.99	8.28	7.68	8.20	3898668
2011-08-04	8.05	8.14	7.52	7.58	3537177
2011-08-05	7.73	7.89	7.28	7.57	2965885
2011-08-08	7.30	7.55	6.89	6.95	3709590
2011-08-09	7.13	7.66	6.89	7.66	4395267
2011-08-10	7.42	7.42	6.94	6.94	2855182
2011-08-11	6.98	7.60	6.94	7.44	2949078
2011-08-12	7.54	7.70	7.27	7.36	1634869
2011-08-15	7.44	7.68	7.34	7.67	1516358
2011-08-16	7.52	7.58	7.32	7.48	2043631
2011-08-17	7.56	7.60	7.22	7.28	2491362
2011-08-18	7.03	7.13	6.78	6.88	3160840
2011-08-19	6.76	6.99	6.59	6.63	2646925
2011-08-22	6.87	6.90	6.48	6.55	1421765
2011-08-23	6.68	7.05	6.57	7.00	2135381
2011-08-24	7.00	7.40	6.98	7.33	3176195
2011-08-25	7.38	7.41	7.00	7.04	1567849
2011-08-26	6.93	7.37	6.83	7.31	1763763
2011-08-29	7.42	8.19	7.35	8.18	2450908
2011-08-30	8.10	8.36	7.89	8.28	3104205
2011-08-31	8.31	8.46	8.09	8.18	2093447
2011-09-01	8.21	8.37	7.90	7.94	1803226
2011-09-02	7.75	7.80	7.46	7.52	1533492
2011-09-06	7.24	7.42	7.20	7.34	1499092
2011-09-07	7.52	7.70	7.51	7.69	1746559
2011-09-08	7.61	7.70	7.35	7.43	1147449
2011-09-09	7.27	7.38	7.05	7.18	1835276
2011-09-12	6.99	7.15	6.81	7.05	2336550
2011-09-13	7.06	7.31	7.02	7.27	1362435
2011-09-14	7.36	7.43	7.10	7.26	1594360
2011-09-15	7.32	7.42	7.20	7.39	1156336
2011-09-16	7.52	7.52	7.16	7.25	2000597
2011-09-19	7.02	7.11	6.85	6.95	1942421
2011-09-20	6.99	7.04	6.64	6.64	2543544
2011-09-21	6.65	6.70	6.18	6.18	3653098
2011-09-22	5.92	6.05	5.64	5.76	3589269
2011-09-23	5.68	5.89	5.62	5.79	2131062
2011-09-26	5.87	5.92	5.56	5.91	1887347
2011-09-27	6.08	6.37	6.02	6.08	2399300
2011-09-28	6.08	6.16	5.61	5.65	1763487
2011-09-29	5.80	6.15	5.77	6.15	2907587
2011-09-30	6.01	6.01	5.77	5.81	2833300
2011-10-03	5.76	5.93	5.56	5.67	3277787
2011-10-04	5.57	6.07	5.50	6.03	5165546
2011-10-05	6.08	6.11	5.90	5.99	2421146
2011-10-06	6.12	6.79	6.04	6.75	4838171
2011-10-07	6.81	6.87	6.43	6.44	2797697
2011-10-10	6.59	6.83	6.48	6.65	1839098
2011-10-11	6.58	6.81	6.55	6.76	1527406
2011-10-12	6.83	7.00	6.80	6.85	1579361
2011-10-13	6.77	6.86	6.57	6.81	1273319
2011-10-14	6.93	7.16	6.76	6.95	1609059
2011-10-17	6.85	6.97	6.49	6.65	2024098
2011-10-18	6.67	6.97	6.49	6.88	1666335
2011-10-19	6.87	6.95	6.50	6.52	1901670
2011-10-20	6.65	7.20	6.56	7.12	2885364
2011-10-21	7.27	7.39	7.09	7.21	1491901
2011-10-24	7.28	7.58	7.20	7.43	1854602
2011-10-25	7.33	7.40	7.06	7.19	1974441
2011-10-26	6.90	7.40	6.85	7.33	2279720
2011-10-27	7.63	7.99	7.60	7.89	2932552
2011-10-28	7.82	7.90	7.63	7.83	1710718
2011-10-31	7.68	7.80	7.51	7.62	1283597
2011-11-01	7.27	7.49	7.12	7.16	1892247
2011-11-02	7.32	7.57	7.28	7.52	1341442
2011-11-03	7.64	7.72	7.34	7.60	1136747
2011-11-04	7.46	7.52	7.28	7.46	928700
2011-11-07	7.45	7.52	7.20	7.35	802652
2011-11-08	7.44	7.48	7.20	7.38	1535721
2011-11-09	7.15	7.20	6.89	6.90	1259136
2011-11-10	7.07	7.07	6.88	7.00	1037129
2011-11-11	7.12	7.27	7.05	7.18	1045263
2011-11-14	7.11	7.19	7.00	7.07	644678
2011-11-15	7.03	7.23	6.93	7.13	639573
2011-11-16	7.00	7.28	6.96	7.07	1415842
2011-11-17	7.08	7.19	6.97	7.17	1515429
2011-11-18	7.21	7.28	7.12	7.19	1119254
2011-11-21	7.00	7.07	6.91	6.95	911222
2011-11-22	6.92	7.00	6.76	6.94	1172824
2011-11-23	6.86	6.91	6.64	6.68	858482
2011-11-25	6.63	6.75	6.51	6.51	338663
2011-11-28	6.65	6.87	6.59	6.70	1053741
2011-11-29	6.73	6.76	6.59	6.60	1436503
2011-11-30	6.93	7.31	6.86	7.28	1598201
2011-12-01	7.24	7.54	7.17	7.44	1031394
2011-12-02	7.60	7.78	7.57	7.73	1729640
2011-12-05	7.90	8.14	7.82	7.90	1844176
2011-12-06	7.87	7.94	7.75	7.78	1229198
2011-12-07	7.74	8.06	7.61	7.97	3268895
2011-12-08	7.77	7.85	7.36	7.39	1475457
2011-12-09	7.43	7.82	7.37	7.78	1380663
2011-12-12	7.63	7.81	7.57	7.80	874377
2011-12-13	7.91	8.02	7.50	7.51	1180406
2011-12-14	7.46	7.55	7.39	7.40	773528
2011-12-15	7.54	7.64	7.44	7.53	777847
2011-12-16	7.64	7.74	7.30	7.36	1962172
2011-12-19	7.41	7.51	7.08	7.19	1390765
2011-12-20	7.37	7.70	7.37	7.67	1095791
2011-12-21	7.62	7.80	7.40	7.79	1308814
2011-12-22	7.80	7.88	7.69	7.81	2213219
2011-12-23	7.83	7.83	7.74	7.79	526588
2011-12-27	7.72	7.80	7.70	7.76	522261
2011-12-28	7.76	7.80	7.62	7.67	672895
2011-12-29	7.67	7.82	7.67	7.79	575480
2011-12-30	7.75	7.80	7.68	7.73	494329
2012-01-03	7.98	8.01	7.75	7.77	2148627
2012-01-04	7.75	7.80	7.62	7.70	1385445
2012-01-05	7.68	7.84	7.54	7.75	1046739
2012-01-06	7.78	7.81	7.72	7.78	1377263
2012-01-09	7.80	7.83	7.64	7.72	967342
2012-01-10	7.86	7.88	7.72	7.77	2047950
2012-01-11	7.76	7.85	7.71	7.78	2189645
2012-01-12	7.83	8.00	7.68	7.98	3209322
2012-01-13	7.86	8.13	7.78	8.08	1547986
2012-01-17	8.14	8.21	7.90	7.95	1481431
2012-01-18	7.97	8.11	7.86	8.05	951911
2012-01-19	8.00	8.06	7.79	7.91	1068785
2012-01-20	7.89	7.96	7.58	7.70	1344303
2012-01-23	7.67	7.88	7.67	7.75	785839
2012-01-24	7.67	7.96	7.63	7.95	831337
2012-01-25	7.91	8.00	7.74	7.97	590806
2012-01-26	8.05	8.38	7.96	7.99	1154883
2012-01-27	7.95	8.02	7.83	7.90	666508
2012-01-30	7.77	7.92	7.57	7.59	1445126
2012-01-31	7.60	7.62	7.31	7.45	1396211
2012-02-01	7.50	7.67	7.44	7.67	1241488
2012-02-02	7.80	7.80	7.49	7.59	1689764
2012-02-03	7.67	7.88	7.61	7.74	1120753
2012-02-06	7.65	7.74	7.49	7.54	1095895
2012-02-07	7.50	7.56	7.41	7.49	724855
2012-02-08	7.54	7.63	7.35	7.37	911021
2012-02-09	7.43	7.52	7.36	7.48	1209444
2012-02-10	7.36	7.40	7.21	7.26	1065078
2012-02-13	7.37	7.48	7.32	7.40	645531
2012-02-14	7.38	7.39	7.23	7.29	558223
2012-02-15	7.33	7.33	6.97	7.04	1576018
2012-02-16	7.06	7.37	7.06	7.15	1791234
2012-02-17	7.20	7.35	7.20	7.29	1051049
2012-02-21	7.27	7.30	6.96	7.02	976551
2012-02-22	7.04	7.20	7.02	7.07	762675
2012-02-23	7.10	7.32	7.03	7.31	1105861
2012-02-24	7.29	7.31	7.11	7.13	864561
2012-02-27	7.05	7.15	6.98	7.00	762410
2012-02-28	7.00	7.03	6.81	6.82	1135370
2012-02-29	6.87	7.00	6.55	6.59	1886499
2012-03-01	6.65	6.76	6.63	6.71	1556585
2012-03-02	6.71	6.75	6.51	6.55	1222095
2012-03-05	6.52	6.77	6.50	6.73	1538142
2012-03-06	6.63	6.67	6.54	6.55	1913852
2012-03-07	6.60	6.61	6.50	6.52	1024804
2012-03-08	6.60	6.63	6.46	6.61	1135391
2012-03-09	6.64	6.69	6.51	6.66	1128231
2012-03-12	6.66	6.70	6.48	6.50	871654
2012-03-13	6.57	6.62	6.48	6.59	1234048
2012-03-14	6.55	6.62	6.38	6.58	1522229
2012-03-15	6.58	6.79	6.47	6.79	1982047
2012-03-16	6.80	6.86	6.74	6.80	2352237
2012-03-19	6.77	6.97	6.71	6.87	1528934
2012-03-20	6.83	6.93	6.80	6.92	992006
2012-03-21	6.91	6.93	6.77	6.82	1396350
2012-03-22	6.73	6.79	6.60	6.64	1081925
2012-03-23	6.63	6.86	6.55	6.86	1032050
2012-03-26	6.89	7.04	6.87	7.04	1206347
2012-03-27	7.03	7.03	6.89	6.89	782008
2012-03-28	6.88	6.91	6.66	6.77	1170288
2012-03-29	6.72	6.77	6.65	6.75	956473
2012-03-30	6.83	6.86	6.69	6.79	711980
2012-04-02	6.75	6.83	6.71	6.77	1939707
2012-04-03	6.78	6.79	6.61	6.67	1612048
2012-04-04	6.61	6.67	6.50	6.62	896111
2012-04-05	6.58	6.69	6.58	6.58	791153
2012-04-09	6.44	6.47	6.37	6.40	1019733
2012-04-10	6.36	6.48	6.25	6.28	1312376
2012-04-11	6.36	6.38	6.27	6.32	740728
2012-04-12	6.33	6.42	6.30	6.42	734674
2012-04-13	6.36	6.38	6.22	6.30	1253606
2012-04-16	6.34	6.35	6.16	6.20	1243523
2012-04-17	6.27	6.46	6.27	6.34	1782744
2012-04-18	6.28	6.30	6.11	6.11	1709782
2012-04-19	6.43	6.65	6.31	6.38	3035180
2012-04-20	6.48	6.49	6.32	6.34	955858
2012-04-23	6.21	6.43	6.21	6.40	1487169
2012-04-24	6.40	6.45	6.31	6.32	1009817
2012-04-25	6.42	6.47	6.34	6.47	1326908
2012-04-26	6.44	6.46	6.33	6.34	914736
2012-04-27	6.34	6.39	6.25	6.34	1393070
2012-04-30	6.35	6.36	6.20	6.31	1189023
2012-05-01	6.31	6.37	6.25	6.26	760824
2012-05-02	6.20	6.25	6.15	6.18	548086
2012-05-03	6.20	6.20	6.02	6.06	782876
2012-05-04	6.00	6.01	5.88	5.98	1607707
2012-05-07	5.93	6.04	5.91	6.01	866850
2012-05-08	5.95	6.15	5.93	6.14	1013439
2012-05-09	6.13	6.36	6.12	6.34	1312757
2012-05-10	6.41	6.55	6.39	6.51	1728477
2012-05-11	6.45	6.59	6.41	6.43	1070131
2012-05-14	6.35	6.50	6.35	6.42	846136
2012-05-15	6.41	6.50	6.35	6.39	993930
2012-05-16	6.41	6.47	6.34	6.36	641816
2012-05-17	6.38	6.48	6.30	6.32	1142629
2012-05-18	6.32	6.35	6.15	6.19	783393
2012-05-21	6.20	6.29	6.13	6.26	662990
2012-05-22	6.26	6.35	6.10	6.16	896698
2012-05-23	6.11	6.34	6.07	6.31	914237
2012-05-24	6.32	6.58	6.27	6.54	1725955
2012-05-25	6.56	6.63	6.48	6.55	774577
2012-05-29	6.61	6.92	6.57	6.86	2100509
2012-05-30	6.77	6.81	6.63	6.69	2116015
2012-05-31	6.69	6.74	6.56	6.65	1324807
2012-06-01	6.49	6.50	6.33	6.36	1500477
2012-06-04	6.39	6.45	6.24	6.31	670131
2012-06-05	6.25	6.51	6.25	6.50	805099
2012-06-06	6.55	6.72	6.53	6.71	570694
2012-06-07	6.84	6.86	6.48	6.61	1249553
2012-06-08	6.61	6.75	6.53	6.72	472155
2012-06-11	6.78	6.79	6.44	6.44	1098048
2012-06-12	6.49	6.55	6.33	6.55	1329090
2012-06-13	6.55	6.56	6.36	6.40	876782
2012-06-14	6.43	6.55	6.37	6.55	871752
2012-06-15	6.59	6.69	6.41	6.67	1449725
2012-06-18	6.63	6.83	6.61	6.82	1030556
2012-06-19	6.88	7.02	6.73	6.97	1092449
2012-06-20	7.00	7.01	6.87	6.95	596704
2012-06-21	6.99	7.00	6.73	6.84	639352
2012-06-22	6.90	6.98	6.77	6.89	814660
2012-06-25	6.74	6.79	6.66	6.66	468521
2012-06-26	6.71	6.94	6.62	6.86	958673
2012-06-27	6.91	7.41	6.88	7.41	3199584
2012-06-28	7.35	7.66	7.24	7.66	2346446
2012-06-29	7.83	7.95	7.66	7.80	2097881
2012-07-02	7.88	7.96	7.73	7.96	1144163
2012-07-03	7.97	8.00	7.74	7.98	1126333
2012-07-05	7.91	7.98	7.74	7.79	1197193
2012-07-06	7.68	7.84	7.63	7.68	1303675
2012-07-09	7.68	7.83	7.60	7.70	733743
2012-07-10	7.78	7.90	7.45	7.53	850122
2012-07-11	7.57	7.66	7.35	7.46	1008688
2012-07-12	7.39	7.48	7.33	7.41	988008
2012-07-13	7.46	7.59	7.43	7.47	616133
2012-07-16	7.41	7.60	7.36	7.46	697191
2012-07-17	7.53	7.58	7.41	7.46	861212
2012-07-18	7.46	7.70	7.42	7.57	938350
2012-07-19	7.60	7.68	7.46	7.48	802490
2012-07-20	7.42	7.49	7.35	7.41	636564
2012-07-23	7.25	7.29	7.05	7.14	726698
2012-07-24	7.19	7.19	6.93	7.05	795025
2012-07-25	7.11	7.14	7.00	7.05	1212389
2012-07-26	7.17	7.97	7.17	7.80	2309049
2012-07-27	7.83	8.00	7.65	7.91	1688093
2012-07-30	7.91	7.97	7.71	7.81	1202155
2012-07-31	7.77	7.87	7.71	7.75	1169190
2012-08-01	7.81	7.85	7.62	7.63	1009481
2012-08-02	7.60	7.84	7.54	7.61	992630
2012-08-03	7.82	7.93	7.74	7.78	1034161
2012-08-06	7.79	8.05	7.75	7.96	1091494
2012-08-07	8.01	8.13	7.95	8.08	952799
2012-08-08	8.01	8.86	7.90	8.57	3168533
2012-08-09	8.58	8.83	8.36	8.83	1504873
2012-08-10	8.81	9.11	8.69	8.90	1918223
2012-08-13	8.91	9.12	8.84	9.06	1058818
2012-08-14	9.16	9.26	8.98	9.09	1116443
2012-08-15	9.06	9.25	8.99	9.22	1281926
2012-08-16	9.25	9.40	9.20	9.39	1257513
2012-08-17	9.36	9.51	9.29	9.40	1425963
2012-08-20	9.40	9.42	9.19	9.36	984834
2012-08-21	9.43	9.57	9.23	9.26	1549153
2012-08-22	9.27	9.40	9.04	9.20	1238609
2012-08-23	9.20	9.23	8.97	9.07	1364787
2012-08-24	9.00	9.26	9.00	9.22	1028243
2012-08-27	9.21	9.41	9.09	9.11	1081114
2012-08-28	9.10	9.27	9.06	9.18	893143
2012-08-29	9.17	9.33	9.11	9.27	548681
2012-08-30	9.23	9.29	9.09	9.16	540793
2012-08-31	9.26	9.26	9.03	9.19	836116
2012-09-04	9.22	9.43	9.10	9.34	983952
2012-09-05	9.38	9.48	9.26	9.28	1516425
2012-09-06	9.31	9.56	9.31	9.53	1735618
2012-09-07	9.60	9.64	9.47	9.58	868205
2012-09-10	9.55	9.65	9.49	9.50	889279
2012-09-11	9.49	9.61	9.40	9.55	1128863
2012-09-12	9.58	9.61	9.40	9.53	887602
2012-09-13	9.49	9.79	9.45	9.66	1147022
2012-09-14	9.74	9.95	9.72	9.80	1444333
2012-09-17	9.74	9.79	9.62	9.71	745609
2012-09-18	9.71	9.76	9.45	9.50	1055262
2012-09-19	9.55	9.71	9.46	9.50	1156317
2012-09-20	9.45	9.53	9.35	9.52	797082
2012-09-21	9.65	9.70	9.54	9.58	1414839
2012-09-24	9.55	9.67	9.47	9.59	650058
2012-09-25	9.68	9.91	9.58	9.60	1036795
2012-09-26	9.64	9.74	9.51	9.60	876594
2012-09-27	9.66	9.93	9.60	9.91	1040464
2012-09-28	9.84	10.02	9.73	9.76	1347077
2012-10-01	9.80	9.83	9.60	9.72	940482
2012-10-02	9.77	9.86	9.67	9.73	573349
2012-10-03	9.72	9.81	9.63	9.67	495192
2012-10-04	9.74	10.01	9.63	10.01	1073155
2012-10-05	10.05	10.33	9.96	10.27	1371015
2012-10-08	10.20	10.20	10.00	10.06	915667
2012-10-09	10.04	10.10	9.96	10.05	860502
2012-10-10	10.04	10.09	9.83	9.98	812755
2012-10-11	10.41	10.63	10.25	10.35	2176604
2012-10-12	10.34	10.40	10.10	10.38	891620
2012-10-15	10.42	10.92	10.22	10.88	1921637
2012-10-16	10.92	10.97	10.62	10.71	1124931
2012-10-17	10.75	10.89	10.65	10.87	641785
2012-10-18	10.83	11.07	10.74	10.83	892070
2012-10-19	10.79	10.80	10.26	10.67	1680280
2012-10-22	10.67	10.87	10.54	10.86	1453378
2012-10-23	10.73	10.73	10.46	10.56	998915
2012-10-24	10.61	10.73	10.51	10.65	2190880
2012-10-25	9.99	10.03	8.17	8.31	8817698
2012-10-26	8.32	8.34	8.11	8.19	2368398
2012-10-31	8.19	8.29	7.99	8.18	2212301
2012-11-01	8.22	8.81	8.05	8.80	3148706
2012-11-02	8.77	8.86	8.65	8.78	2396039
2012-11-05	8.79	8.89	8.46	8.48	2772365
2012-11-06	8.63	8.71	8.50	8.69	1818982
2012-11-07	8.59	8.66	8.16	8.16	1800610
2012-11-08	8.17	8.32	8.16	8.21	1177799
2012-11-09	8.19	8.52	8.12	8.41	1608646
2012-11-12	8.41	8.51	8.05	8.20	1251531
2012-11-13	8.17	8.31	8.12	8.29	680124
2012-11-14	8.32	8.36	7.96	7.97	1314084
2012-11-15	8.00	8.12	7.73	7.86	2379476
2012-11-16	7.84	8.11	7.72	8.06	1128951
2012-11-19	8.15	8.24	7.95	8.07	850144
2012-11-20	8.06	8.19	7.94	8.08	942738
2012-11-21	8.08	8.15	7.91	8.13	850449
2012-11-23	8.16	8.30	8.09	8.18	360131
2012-11-26	8.13	8.24	7.99	8.11	795900
2012-11-27	8.07	8.19	7.95	8.04	1039344
2012-11-28	7.99	8.25	7.92	8.24	942616
2012-11-29	8.31	8.50	8.22	8.37	1343947
2012-11-30	8.41	8.41	7.98	8.11	1730234
2012-12-03	7.98	8.18	7.86	8.12	1387751
2012-12-04	8.15	8.18	7.99	8.06	1885366
2012-12-05	8.12	8.21	8.04	8.13	692743
2012-12-06	8.13	8.32	8.12	8.28	617905
2012-12-07	8.31	8.42	8.23	8.37	373432
2012-12-10	8.35	8.40	8.26	8.40	482432
2012-12-11	8.45	8.48	8.37	8.43	877095
2012-12-12	8.45	8.49	8.26	8.28	787963
2012-12-13	8.31	8.36	8.11	8.26	1018308
2012-12-14	8.22	8.44	8.14	8.30	778688
2012-12-17	8.36	8.44	8.21	8.41	1058928
2012-12-18	8.41	8.72	8.37	8.68	1206846
2012-12-19	8.71	8.88	8.62	8.83	874844
2012-12-20	8.83	8.84	8.70	8.79	577294
2012-12-21	8.83	8.89	8.52	8.63	1271808
2012-12-24	8.59	8.62	8.36	8.48	312102
2012-12-26	8.49	8.50	8.27	8.33	732822
2012-12-27	8.32	8.45	8.19	8.27	669656
2012-12-28	8.24	8.36	8.15	8.24	407981
2012-12-31	8.22	8.57	8.19	8.53	655844
2013-01-02	8.79	8.87	8.65	8.72	1117850
2013-01-03	8.74	9.05	8.74	8.85	869470
2013-01-04	8.86	8.86	8.55	8.68	866005
2013-01-07	8.61	8.77	8.55	8.64	471810
2013-01-08	8.65	8.68	8.44	8.61	651644
2013-01-09	8.65	8.72	8.59	8.64	390244
2013-01-10	8.72	8.73	8.56	8.65	457573
2013-01-11	8.67	8.70	8.47	8.50	415105
2013-01-14	8.48	8.48	8.37	8.43	732090
2013-01-15	8.39	8.41	8.24	8.31	966877
2013-01-16	8.26	8.35	8.22	8.31	552157
2013-01-17	8.32	8.66	8.28	8.60	1471627
2013-01-18	8.62	8.65	8.33	8.60	1185179
2013-01-22	8.61	8.73	8.42	8.73	559225
2013-01-23	8.76	8.81	8.59	8.75	774818
2013-01-24	8.79	9.20	8.79	9.15	1159713
2013-01-25	9.23	9.23	8.97	9.06	726737
2013-01-28	9.05	9.08	8.83	9.08	559921
2013-01-29	9.09	9.13	8.85	8.90	896255
2013-01-30	8.88	8.90	8.64	8.67	558316
2013-01-31	8.66	8.88	8.65	8.86	879411
2013-02-01	8.91	8.92	8.74	8.87	1011090
2013-02-04	8.74	8.75	8.33	8.34	1707608
2013-02-05	8.37	8.42	8.16	8.18	1197823
2013-02-06	8.11	8.33	8.07	8.24	1963125
2013-02-07	8.61	9.48	8.44	8.51	5999132
2013-02-08	8.51	8.76	8.36	8.67	1304148
2013-02-11	8.70	8.79	8.60	8.72	990867
2013-02-12	8.80	8.88	8.67	8.72	1527532
2013-02-13	8.76	8.89	8.71	8.88	846882
2013-02-14	8.88	9.02	8.79	8.98	1397946
2013-02-15	9.04	9.11	8.96	8.99	964496
2013-02-19	9.02	9.12	8.95	9.07	525014
2013-02-20	9.09	9.44	8.89	9.03	1843787
2013-02-21	9.03	9.10	8.76	8.90	1325301
2013-02-22	9.06	9.19	8.90	9.18	1911152
2013-02-25	9.22	9.29	9.13	9.13	1641214
2013-02-26	9.20	9.37	9.08	9.32	1305790
2013-02-27	9.30	9.71	9.30	9.65	1501771
2013-02-28	9.67	9.90	9.66	9.67	1589084
2013-03-01	9.57	9.63	9.47	9.57	1398001
2013-03-04	9.57	9.70	9.50	9.64	1283849
2013-03-05	9.70	9.77	9.50	9.66	885376
2013-03-06	9.65	9.75	9.50	9.61	1508864
2013-03-07	9.57	9.64	9.50	9.63	860694
2013-03-08	9.73	9.73	9.51	9.69	817605
2013-03-11	9.68	9.84	9.68	9.75	759202
2013-03-12	9.71	9.85	9.56	9.82	1253809
2013-03-13	9.84	10.00	9.79	9.99	882118
2013-03-14	9.99	10.06	9.90	10.02	1076470
2013-03-15	10.03	10.05	9.89	9.96	1847527
2013-03-18	9.79	9.95	9.77	9.88	767656
2013-03-19	9.92	10.02	9.82	9.92	760443
2013-03-20	9.96	10.15	9.87	10.13	1944389
2013-03-21	10.01	10.09	9.92	9.97	722554
2013-03-22	10.00	10.10	9.93	9.98	584882
2013-03-25	9.99	10.10	9.90	9.98	784904
2013-03-26	10.06	10.06	9.79	9.89	786850
2013-03-27	9.77	10.02	9.69	9.93	2254242
2013-03-28	9.97	9.97	9.74	9.80	870879
2013-04-01	9.75	9.81	9.48	9.49	1024855
2013-04-02	9.51	9.66	9.41	9.44	913116
2013-04-03	9.43	9.51	9.19	9.22	1356240
2013-04-04	9.21	9.32	9.16	9.30	619159
2013-04-05	9.10	9.27	9.00	9.23	872514
2013-04-08	9.26	9.45	9.24	9.45	487303
2013-04-09	9.47	9.59	9.30	9.31	533505
2013-04-10	9.30	9.75	9.30	9.73	906286
2013-04-11	9.74	10.01	9.70	10.00	1235198
2013-04-12	9.96	10.04	9.81	9.89	775222
2013-04-15	9.80	9.94	9.23	9.24	1331773
2013-04-16	9.36	9.45	9.22	9.37	796799
2013-04-17	9.28	9.30	8.85	8.86	1458418
2013-04-18	8.87	9.07	8.83	9.01	1660593
2013-04-19	9.05	9.11	8.91	8.93	1868635
2013-04-22	8.98	9.07	8.84	9.00	1310617
2013-04-23	9.08	9.10	8.97	8.97	2509145
2013-04-24	8.97	9.07	8.87	9.00	2945532
2013-04-25	8.94	9.51	8.72	9.45	4039932
2013-04-26	9.38	9.41	8.89	8.92	1880039
2013-04-29	8.95	8.95	8.82	8.87	1422144
2013-04-30	8.87	9.04	8.84	8.86	1299072
2013-05-01	8.78	8.87	8.73	8.73	1394659
2013-05-02	8.78	9.01	8.71	8.91	1125025
2013-05-03	9.02	9.31	8.99	9.20	2605669
2013-05-06	9.19	9.31	9.11	9.17	1495855
2013-05-07	9.22	9.36	9.18	9.30	1058525
2013-05-08	9.27	9.40	9.21	9.40	897770
2013-05-09	9.46	9.72	9.44	9.63	1527248
2013-05-10	9.68	9.86	9.65	9.85	1639756
2013-05-13	9.81	9.82	9.66	9.67	1491923
2013-05-14	9.65	9.78	9.51	9.73	1023337
2013-05-15	9.68	9.88	9.68	9.74	647387
2013-05-16	9.67	9.75	9.60	9.71	1549603
2013-05-17	9.75	10.07	9.71	9.95	1421187
2013-05-20	9.89	10.16	9.88	10.02	2067056
2013-05-21	10.00	10.35	10.00	10.31	4686964
2013-05-22	10.29	10.33	9.75	9.79	3728004
2013-05-23	9.69	10.22	9.64	10.21	2483543
2013-05-24	10.12	10.41	10.02	10.36	1517150
2013-05-28	10.49	10.66	10.49	10.60	1942758
2013-05-29	10.49	10.76	10.45	10.70	2316672
2013-05-30	10.75	10.83	10.69	10.80	1452927
2013-05-31	10.70	10.84	10.56	10.57	1119799
2013-06-03	10.57	10.58	10.21	10.36	2112523
2013-06-04	10.35	10.61	10.15	10.30	1713865
2013-06-05	10.25	10.38	10.06	10.08	1319910
2013-06-06	10.14	10.23	10.00	10.22	886433
2013-06-07	10.22	10.40	10.16	10.29	669929
2013-06-10	10.31	10.32	10.17	10.32	977538
2013-06-11	10.11	10.36	10.05	10.26	1069894
2013-06-12	10.33	10.33	10.10	10.14	770399
2013-06-13	10.20	10.87	10.14	10.75	2557592
2013-06-14	10.73	10.75	10.43	10.59	1208935
2013-06-17	10.69	10.75	10.50	10.54	1072647
2013-06-18	10.55	10.63	10.41	10.55	1011075
2013-06-19	10.56	10.58	10.38	10.46	1005225
2013-06-20	10.31	10.48	10.17	10.43	1590001
2013-06-21	10.49	10.61	10.30	10.46	2553263
2013-06-24	10.29	10.41	10.17	10.32	1587664
2013-06-25	10.45	10.77	10.35	10.67	2013307
2013-06-26	10.78	10.89	10.57	10.85	1549758
2013-06-27	10.90	11.07	10.82	10.88	1169479
2013-06-28	10.85	11.14	10.85	11.06	3601440
2013-07-01	11.11	11.72	11.11	11.70	2077276
2013-07-02	11.68	11.83	11.59	11.68	1888997
2013-07-03	11.77	12.07	11.72	11.98	1097299
2013-07-05	12.17	12.28	11.98	12.25	1044884
2013-07-08	12.27	12.47	12.15	12.44	1554121
2013-07-09	12.56	12.72	12.51	12.66	1279069
2013-07-10	12.67	12.72	12.33	12.52	1399048
2013-07-11	12.54	12.64	12.39	12.59	1867868
2013-07-12	12.61	12.84	12.53	12.61	1246747
2013-07-15	12.60	12.81	12.58	12.65	1129406
2013-07-16	12.67	12.70	12.15	12.16	2058448
2013-07-17	12.21	12.37	12.09	12.20	1368186
2013-07-18	12.20	12.29	12.05	12.11	1287298
2013-07-19	12.07	12.19	11.86	12.06	1915636
2013-07-22	12.01	12.08	11.92	12.03	821939
2013-07-23	12.05	12.17	11.95	12.06	1050302
2013-07-24	12.10	12.14	11.84	11.88	1456672
2013-07-25	11.83	12.08	11.83	11.95	1230279
2013-07-26	11.84	12.03	11.81	11.94	896303
2013-07-29	11.87	12.05	11.71	11.83	1290860
2013-07-30	11.82	11.92	11.80	11.88	795077
2013-07-31	11.92	12.40	11.89	12.18	2106536
2013-08-01	12.36	12.54	11.57	11.77	3367270
2013-08-02	11.75	12.01	11.61	11.93	1574789
2013-08-05	11.89	11.98	11.78	11.88	677584
2013-08-06	12.05	12.33	11.85	12.08	1575374
2013-08-07	12.06	12.10	11.94	12.02	962417
2013-08-08	12.13	12.16	11.92	12.02	770049
2013-08-09	12.00	12.10	11.81	11.94	650753
2013-08-12	11.81	12.07	11.77	12.04	835388
2013-08-13	12.03	12.27	11.94	12.25	1013476
2013-08-14	12.22	12.22	11.94	12.03	817795
2013-08-15	11.91	11.96	11.52	11.56	1316514
2013-08-16	11.48	11.65	11.38	11.41	885872
2013-08-19	11.41	11.66	11.39	11.50	939430
2013-08-20	11.54	11.80	11.51	11.80	606603
2013-08-21	11.75	11.85	11.62	11.71	681059
2013-08-22	11.72	12.01	11.72	11.99	493261
2013-08-23	12.00	12.00	11.86	11.94	589974
2013-08-26	11.94	11.97	11.82	11.93	692055
2013-08-27	11.74	11.84	11.52	11.58	952104
2013-08-28	11.54	11.54	11.31	11.36	740645
2013-08-29	11.35	11.65	11.35	11.51	395704
2013-08-30	11.48	11.48	11.09	11.15	871586
2013-09-03	11.39	11.50	10.91	11.10	1446397
2013-09-04	11.10	11.27	11.04	11.17	959770
2013-09-05	11.17	11.28	11.14	11.18	609757
2013-09-06	11.22	11.25	10.92	11.06	552933
2013-09-09	11.10	11.35	11.06	11.33	384036
2013-09-10	11.40	11.46	11.33	11.42	472383
2013-09-11	11.44	11.47	11.33	11.36	364715
2013-09-12	11.36	11.41	11.19	11.21	962891
2013-09-13	11.28	11.36	11.17	11.23	469819
2013-09-16	11.37	11.42	11.20	11.40	799393
2013-09-17	11.40	11.41	11.29	11.39	749643
2013-09-18	11.40	11.49	11.25	11.44	715142
2013-09-19	11.45	11.59	11.14	11.54	1183413
2013-09-20	11.58	11.75	11.54	11.66	2296876
2013-09-23	11.61	11.76	11.55	11.71	1083490
2013-09-24	11.75	11.86	11.65	11.75	778862
2013-09-25	11.75	11.76	11.39	11.66	985921
2013-09-26	11.68	12.33	11.37	12.29	2437061
2013-09-27	12.17	12.72	12.15	12.51	1420836
2013-09-30	12.36	12.62	12.32	12.57	1067837
2013-10-01	12.55	12.68	12.30	12.40	1422622
2013-10-02	12.26	12.36	12.14	12.29	1024473
2013-10-03	12.29	12.36	12.15	12.25	855504
2013-10-04	12.25	12.37	12.24	12.29	788874
2013-10-07	12.25	12.27	12.06	12.24	1220467
2013-10-08	12.25	12.40	12.14	12.15	921815
2013-10-09	12.17	12.23	11.91	11.94	1126356
2013-10-10	12.08	12.15	12.00	12.11	1023472
2013-10-11	12.04	12.55	12.03	12.50	1135600
2013-10-14	12.43	12.64	12.43	12.64	1161275
2013-10-15	12.64	12.80	12.57	12.68	836617
2013-10-16	12.77	12.95	12.72	12.91	1398552
2013-10-17	12.85	13.02	12.81	12.98	1028741
2013-10-18	13.09	13.49	13.04	13.48	1226512
2013-10-21	13.45	13.50	13.30	13.48	1039074
2013-10-22	13.51	13.86	13.50	13.81	1129600
2013-10-23	13.70	13.90	13.67	13.69	1227588
2013-10-24	13.77	13.82	13.56	13.63	828832
2013-10-25	13.69	13.71	13.50	13.55	539282
2013-10-28	13.52	13.66	13.46	13.56	887662
2013-10-29	13.62	13.84	13.62	13.84	1297672
2013-10-30	13.80	13.83	13.43	13.75	1379263
2013-10-31	13.73	14.56	13.41	13.83	1993102
2013-11-01	13.83	13.88	13.41	13.71	1247879
2013-11-04	13.73	13.80	13.57	13.72	647591
2013-11-05	13.65	13.67	13.45	13.52	952474
2013-11-06	13.64	13.66	13.21	13.27	1022022
2013-11-07	13.30	13.34	12.85	12.89	970290
2013-11-08	12.88	13.33	12.84	13.31	740103
2013-11-11	13.24	13.43	13.21	13.31	305893
2013-11-12	13.23	13.38	13.22	13.32	521678
2013-11-13	13.19	13.54	13.19	13.54	418867
2013-11-14	13.51	13.53	13.31	13.36	371037
2013-11-15	13.36	13.68	13.36	13.61	799301
2013-11-18	13.62	13.71	13.34	13.37	437025
2013-11-19	13.34	13.53	13.30	13.43	711270
2013-11-20	13.49	13.73	13.37	13.57	560773
2013-11-21	13.62	13.87	13.56	13.87	691322
2013-11-22	13.87	14.10	13.83	13.96	981689
2013-11-25	13.98	14.00	13.70	13.74	602005
2013-11-26	13.73	13.83	13.62	13.74	1190782
2013-11-27	13.79	13.82	13.62	13.78	532379
2013-11-29	13.87	14.04	13.77	13.96	301701
2013-12-02	14.03	14.37	13.95	13.99	1076601
2013-12-03	13.94	14.10	13.84	14.03	2695201
2013-12-04	13.92	14.24	13.77	13.78	1261561
2013-12-05	13.73	13.78	13.56	13.62	807505
2013-12-06	13.78	13.88	13.59	13.71	596687
2013-12-09	13.69	13.80	13.57	13.58	578578
2013-12-10	13.56	13.65	13.44	13.52	545155
2013-12-11	13.54	13.59	13.38	13.41	582094
2013-12-12	13.46	13.71	13.36	13.55	518310
2013-12-13	13.61	13.76	13.54	13.66	397222
2013-12-16	13.76	14.06	13.73	14.01	515487
2013-12-17	14.04	14.42	13.88	14.38	953857
2013-12-18	14.37	14.53	14.04	14.49	694263
2013-12-19	14.43	14.49	14.17	14.20	487179
2013-12-20	14.17	14.72	14.16	14.62	1380694
2013-12-23	14.73	15.10	14.67	15.02	867609
2013-12-24	15.01	15.18	14.95	15.16	273088
2013-12-26	15.20	15.53	14.82	15.47	737555
2013-12-27	15.56	15.69	15.36	15.41	388475
2013-12-30	15.45	16.11	15.38	16.09	1509627
2013-12-31	16.14	16.14	15.79	15.87	1504349
2014-01-02	15.83	15.98	15.56	15.62	1780049
2014-01-03	15.61	15.72	15.53	15.60	1232464
2014-01-06	15.63	15.69	15.28	15.35	870123
2014-01-07	15.44	15.63	15.35	15.52	735364
2014-01-08	15.42	15.48	15.08	15.20	761026
2014-01-09	15.28	15.30	14.97	15.12	674024
2014-01-10	15.09	15.26	15.04	15.19	344834
2014-01-13	15.11	15.13	14.69	14.78	555892
2014-01-14	14.82	15.06	14.82	14.99	536056
2014-01-15	15.03	15.55	14.97	15.51	1230576
2014-01-16	15.44	15.52	15.23	15.30	711968
2014-01-17	15.24	15.31	15.20	15.22	285266
2014-01-21	15.38	15.46	15.16	15.33	488552
2014-01-22	15.37	15.42	15.18	15.42	335747
2014-01-23	15.30	15.33	15.06	15.31	748973
2014-01-24	15.17	15.20	14.41	14.47	1241676
2014-01-27	14.50	14.84	14.40	14.53	692111
2014-01-28	14.58	14.65	14.48	14.61	719236
2014-01-29	14.43	14.66	14.32	14.35	488549
2014-01-30	14.53	14.63	14.27	14.53	591766
2014-01-31	14.22	14.45	14.13	14.14	1148341
2014-02-03	14.08	14.11	13.46	13.83	2284568
2014-02-04	13.93	13.94	13.67	13.75	1150266
2014-02-05	13.70	13.95	13.55	13.84	826235
2014-02-06	14.20	14.62	14.20	14.30	1598816
2014-02-07	14.51	14.57	14.22	14.42	1295137
2014-02-10	14.37	14.42	14.22	14.29	750943
2014-02-11	14.28	14.39	14.23	14.26	645356
2014-02-12	14.26	14.47	14.15	14.30	754949
2014-02-13	14.22	14.52	14.21	14.40	1215618
2014-02-14	14.39	14.56	14.31	14.50	670404
2014-02-18	14.51	14.87	14.51	14.79	1375983
2014-02-19	14.73	14.83	14.58	14.62	1524077
2014-02-20	14.70	14.79	14.60	14.74	907784
2014-02-21	14.75	15.21	14.74	15.15	1177225
2014-02-24	15.20	15.82	15.20	15.77	1232167
2014-02-25	15.81	15.95	15.73	15.86	644531
2014-02-26	15.93	16.00	15.66	15.73	652480
2014-02-27	15.68	15.88	15.31	15.83	865966
2014-02-28	15.90	16.47	15.86	16.42	1342270
2014-03-03	16.23	16.41	16.07	16.22	841899
2014-03-04	16.50	16.74	16.29	16.44	1667674
2014-03-05	16.36	16.55	16.19	16.46	992801
2014-03-06	16.47	16.55	16.31	16.53	764705
2014-03-07	16.63	16.68	16.37	16.41	877583
2014-03-10	16.41	16.81	16.28	16.81	1072585
2014-03-11	16.91	16.93	16.54	16.64	1308458
2014-03-12	16.51	16.59	16.27	16.35	1375504
2014-03-13	16.35	16.41	16.04	16.18	1560433
2014-03-14	16.12	16.74	16.12	16.53	1308594
2014-03-17	16.62	16.79	16.11	16.21	774874
2014-03-18	16.16	16.48	16.09	16.45	931644
2014-03-19	16.42	16.59	16.38	16.52	812051
2014-03-20	16.43	16.57	16.29	16.39	560880
2014-03-21	16.49	16.76	16.38	16.40	2363075
2014-03-24	16.45	16.50	15.93	16.12	839634
2014-03-25	16.30	16.51	16.14	16.29	913532
2014-03-26	16.39	16.69	16.19	16.19	852751
2014-03-27	16.41	16.87	16.30	16.53	1245130
2014-03-28	16.53	16.90	16.53	16.70	868909
2014-03-31	16.86	17.22	16.73	17.12	1019527
2014-04-01	17.18	17.37	17.17	17.26	1034336
2014-04-02	17.25	17.31	16.95	17.00	953951
2014-04-03	17.02	17.13	16.07	16.30	2567488
2014-04-04	16.45	16.58	15.95	16.12	1613789
2014-04-07	16.00	16.06	15.66	15.79	1118883
2014-04-08	15.78	15.94	15.57	15.85	830051
2014-04-09	15.94	16.21	15.85	16.19	715070
2014-04-10	16.14	16.23	15.79	15.87	876591
2014-04-11	15.68	16.03	15.65	15.69	1136733
2014-04-14	15.85	15.89	15.44	15.56	1044526
2014-04-15	15.56	16.33	15.38	16.29	1939722
2014-04-16	16.45	16.74	16.40	16.67	1502364
2014-04-17	16.65	16.76	16.54	16.61	824737
2014-04-21	16.65	16.78	16.49	16.72	545512
2014-04-22	16.79	17.07	16.73	17.00	1014764
2014-04-23	16.94	16.94	16.58	16.61	1534364
2014-04-24	16.99	17.25	16.37	16.83	1111586
2014-04-25	16.67	16.74	16.22	16.34	1055952
2014-04-28	16.42	16.45	15.72	15.95	1155853
2014-04-29	16.05	16.17	15.85	16.14	600345
2014-04-30	16.06	16.22	15.87	16.08	845821
2014-05-01	16.07	16.16	15.66	15.75	1197269
2014-05-02	15.75	15.99	15.48	15.53	1581175
2014-05-05	15.46	15.82	15.24	15.75	1172902
2014-05-06	15.67	15.69	15.41	15.49	793916
2014-05-07	15.57	15.66	15.13	15.21	970881
2014-05-08	15.21	15.69	15.12	15.18	1286914
2014-05-09	15.20	15.72	15.20	15.68	842208
2014-05-12	15.74	16.20	15.72	16.20	1113266
2014-05-13	16.20	16.25	15.72	15.77	1270029
2014-05-14	15.72	15.72	14.97	15.06	862845
2014-05-15	15.01	15.05	14.60	14.88	1161043
2014-05-16	14.84	14.99	14.65	14.98	632620
2014-05-19	14.91	15.31	14.91	15.20	548783
2014-05-20	15.12	15.12	14.60	14.75	1187520
2014-05-21	14.85	15.05	14.61	14.64	1038360
2014-05-22	14.63	14.83	14.49	14.70	686473
2014-05-23	14.70	14.97	14.61	14.93	585702
2014-05-27	15.10	15.20	14.94	15.13	826552
2014-05-28	15.08	15.19	14.86	15.04	608660
2014-05-29	15.09	15.10	14.80	14.86	551922
2014-05-30	14.86	14.89	14.67	14.86	657118
2014-06-02	14.88	14.97	14.58	14.93	604433
2014-06-03	14.88	14.94	14.61	14.81	684743
2014-06-04	14.74	15.00	14.59	14.83	483897
2014-06-05	14.85	15.22	14.71	15.18	565067
2014-06-06	15.30	15.39	15.09	15.16	536985
2014-06-09	15.13	15.70	15.08	15.58	890901
2014-06-10	15.56	15.81	15.33	15.71	879925
2014-06-11	15.71	15.90	15.55	15.77	824705
2014-06-12	15.70	15.75	15.34	15.58	715420
2014-06-13	15.63	15.64	15.17	15.20	687848
2014-06-16	15.20	15.36	15.01	15.25	746921
2014-06-17	15.23	15.72	15.18	15.39	1058911
2014-06-18	15.41	15.41	15.11	15.36	751381
2014-06-19	15.34	15.51	15.25	15.47	535010
2014-06-20	15.50	15.57	15.29	15.44	956092
2014-06-23	15.43	15.57	15.26	15.36	482846
2014-06-24	15.34	15.65	15.28	15.32	632098
2014-06-25	15.26	15.97	15.21	15.68	1084592
2014-06-26	15.62	15.68	14.87	15.00	1300931
2014-06-27	14.97	15.41	14.97	15.24	1281142
2014-06-30	15.21	15.34	15.01	15.21	869749
2014-07-01	15.26	15.72	15.26	15.49	1260921
2014-07-02	15.45	15.60	14.93	15.13	1041145
2014-07-03	15.20	15.75	15.20	15.61	1062153
2014-07-07	15.59	15.60	15.17	15.17	630503
2014-07-08	15.13	15.13	14.72	14.87	913893
2014-07-09	14.88	15.15	14.82	15.09	409983
2014-07-10	14.72	15.02	14.66	14.80	789391
2014-07-11	14.72	14.75	14.05	14.43	1633089
2014-07-14	14.63	14.68	14.31	14.42	742761
2014-07-15	14.40	14.48	14.06	14.16	897145
2014-07-16	14.27	14.41	14.00	14.22	1193496
2014-07-17	14.14	14.42	14.07	14.09	1003773
2014-07-18	14.08	14.44	14.08	14.36	650640
2014-07-21	14.25	14.35	14.17	14.22	477676
2014-07-22	14.29	14.34	14.17	14.23	602602
2014-07-23	14.28	14.32	13.82	13.93	1015637
2014-07-24	13.94	14.19	13.94	14.14	980892
2014-07-25	13.99	14.06	13.72	13.72	774399
2014-07-28	13.74	14.14	13.58	14.02	1280829
2014-07-29	13.31	13.76	12.87	12.89	2805972
2014-07-30	12.93	12.96	12.64	12.71	1122814
2014-07-31	12.54	12.83	12.49	12.49	1035039
2014-08-01	12.46	12.74	12.41	12.65	2181007
2014-08-04	12.69	12.79	12.47	12.67	791580
2014-08-05	12.57	12.85	12.47	12.80	1218749
2014-08-06	12.69	12.93	12.51	12.89	1331807
2014-08-07	12.89	12.96	12.51	12.52	1239437
2014-08-08	12.46	12.52	12.35	12.50	871569
2014-08-11	12.58	12.68	12.46	12.48	624171
2014-08-12	12.39	12.50	12.18	12.26	704441
2014-08-13	12.27	12.33	12.23	12.26	593006
2014-08-14	12.25	12.35	12.16	12.27	514843
2014-08-15	12.41	12.41	12.06	12.27	688558
2014-08-18	12.42	12.47	12.34	12.38	548242
2014-08-19	12.38	12.44	12.27	12.29	412068
2014-08-20	12.25	12.33	12.20	12.29	426203
2014-08-21	12.27	12.45	12.24	12.41	664054
2014-08-22	12.41	12.46	12.32	12.38	556253
2014-08-25	12.44	12.46	12.24	12.32	350915
2014-08-26	12.34	12.42	12.27	12.39	532017
2014-08-27	12.40	12.44	12.35	12.40	586156
2014-08-28	12.33	12.41	12.25	12.35	469141
2014-08-29	12.36	12.41	12.17	12.38	342013
2014-09-02	12.37	12.45	12.19	12.33	810541
2014-09-03	12.38	12.43	12.29	12.33	968108
2014-09-04	12.38	12.46	12.26	12.35	750946
2014-09-05	12.31	12.45	12.27	12.37	559807
2014-09-08	12.38	12.46	12.28	12.36	498493
2014-09-09	12.33	12.38	12.18	12.24	856582
2014-09-10	12.26	12.28	12.11	12.20	680650
2014-09-11	12.10	12.36	12.01	12.13	1423445
2014-09-12	12.13	12.13	11.96	11.98	699785
2014-09-15	12.01	12.07	11.85	11.93	804639
2014-09-16	11.90	11.97	11.84	11.93	754277
2014-09-17	11.92	11.98	11.79	11.87	430257
2014-09-18	11.93	12.09	11.86	12.00	520421
2014-09-19	11.96	12.13	11.87	11.91	1714080
2014-09-22	11.84	11.85	11.72	11.74	596703
2014-09-23	11.65	11.74	11.55	11.56	657553
2014-09-24	11.57	11.61	11.45	11.55	537302
2014-09-25	11.53	11.58	11.31	11.46	1132653
2014-09-26	11.46	11.53	11.37	11.52	692264
2014-09-29	11.37	11.52	11.37	11.50	555460
2014-09-30	11.51	11.52	11.22	11.22	730355
2014-10-01	11.23	12.43	11.23	12.30	4009780
2014-10-02	12.33	13.22	12.32	13.08	3313349
2014-10-03	13.16	13.46	12.82	12.83	2044305
2014-10-06	12.83	12.90	12.52	12.52	1090853
2014-10-07	12.46	12.50	12.22	12.35	1347630
2014-10-08	12.31	12.53	12.16	12.52	1127615
2014-10-09	12.48	12.52	12.01	12.03	1042039
2014-10-10	11.97	12.20	11.86	11.86	844446
2014-10-13	11.87	12.04	11.73	11.85	1011566
2014-10-14	11.97	12.26	11.93	12.09	676988
2014-10-15	11.91	12.31	11.82	12.22	951231
2014-10-16	12.01	12.56	11.95	12.49	888792
2014-10-17	12.67	12.70	12.21	12.25	624706
2014-10-20	12.17	12.54	12.17	12.47	1133963
2014-10-21	12.51	12.99	12.51	12.90	643078
2014-10-22	12.93	12.94	12.57	12.62	735432
2014-10-23	12.72	13.45	12.72	13.12	1375354
2014-10-24	13.16	13.19	12.61	12.91	925444
2014-10-27	12.85	13.15	12.65	13.11	715201
2014-10-28	13.24	13.64	13.18	13.61	1052382
2014-10-29	13.60	13.64	13.32	13.40	984475
2014-10-30	12.76	13.03	12.34	12.74	2021831
2014-10-31	13.07	13.19	12.64	12.84	1822388
2014-11-03	12.90	13.13	12.83	12.94	1300512
2014-11-04	12.93	12.99	12.78	12.81	1405227
2014-11-05	12.89	12.98	12.72	12.79	826716
2014-11-06	12.76	12.92	12.74	12.83	736301
2014-11-07	12.81	12.87	12.66	12.76	823806
2014-11-10	12.74	12.86	12.68	12.84	395726
2014-11-11	12.83	12.98	12.80	12.96	453586
2014-11-12	12.88	13.15	12.86	13.07	437292
2014-11-13	13.10	13.25	12.97	12.95	85389
2014-11-14	12.86	13.06	12.84	12.89	548263
2014-11-17	12.90	13.03	12.65	12.69	629269
2014-11-18	12.71	12.96	12.71	12.78	623641
2014-11-19	12.75	12.75	12.41	12.65	455697
2014-11-20	12.57	12.84	12.57	12.70	381754
2014-11-21	12.91	12.94	12.58	12.70	511203
2014-11-24	12.70	12.94	12.68	12.93	442769
2014-11-25	12.98	13.00	12.72	12.84	513477
2014-11-26	12.88	13.09	12.81	12.91	337213
2014-11-28	12.92	13.04	12.67	12.69	398643
2014-12-01	12.78	13.73	12.73	13.56	1624073
2014-12-02	13.59	13.71	13.19	13.35	1468145
2014-12-03	13.32	13.51	13.19	13.46	762791
2014-12-04	13.41	13.51	12.87	12.91	727580
2014-12-05	12.87	13.17	12.81	12.91	794744
2014-12-08	12.89	12.92	12.44	12.50	923708
2014-12-09	12.36	12.84	12.34	12.83	835195
2014-12-10	12.76	13.14	12.71	12.85	894612
2014-12-11	12.95	13.29	12.95	13.05	1186690
2014-12-12	12.85	13.06	12.85	12.97	1012773
2014-12-15	13.08	13.14	12.88	13.00	1112307
2014-12-16	13.00	13.31	12.93	13.14	1040224
2014-12-17	13.19	13.30	12.93	13.28	1053059
2014-12-18	13.44	13.49	13.05	13.12	891212
2014-12-19	13.08	13.44	13.06	13.27	1724673
2014-12-22	13.27	13.39	13.12	13.24	496551
2014-12-23	13.33	13.60	13.25	13.58	655091
2014-12-24	13.58	13.61	13.39	13.41	201727
2014-12-26	13.51	13.60	13.38	13.58	305525
2014-12-29	13.58	13.63	13.46	13.47	558060
2014-12-30	13.41	13.57	13.28	13.37	503656
2014-12-31	13.42	13.54	13.21	13.22	484002
2015-01-02	13.28	13.37	12.81	12.84	683706
2015-01-05	12.80	12.92	12.63	12.69	621778
2015-01-06	12.69	12.73	12.18	12.27	535916
2015-01-07	12.33	12.46	12.22	12.45	490448
2015-01-08	12.53	12.81	12.42	12.72	464719
2015-01-09	12.72	12.95	12.70	12.76	527039
2015-01-12	12.70	12.75	12.52	12.57	370193
2015-01-13	12.68	13.02	12.53	12.75	512641
2015-01-14	12.58	12.58	12.10	12.28	638083
2015-01-15	12.38	12.44	12.02	12.02	581907
2015-01-16	11.95	12.32	11.95	12.19	481213
2015-01-20	12.17	12.25	11.94	12.03	336494
2015-01-21	11.99	12.16	11.94	12.09	398358
2015-01-22	12.21	13.13	12.19	12.94	910292
2015-01-23	13.00	13.51	12.91	13.11	1617229
2015-01-26	13.12	13.27	12.90	13.19	811969
2015-01-27	13.03	13.23	12.89	13.13	422800
2015-01-28	13.19	13.27	12.89	12.92	777288
2015-01-29	12.92	13.04	12.60	13.03	683477
2015-01-30	12.92	13.26	12.59	12.59	1184144
2015-02-02	12.60	12.79	12.37	12.76	780370
2015-02-03	13.00	13.94	12.96	13.73	1677370
2015-02-04	13.86	14.05	13.71	13.94	1060414
2015-02-05	14.02	14.26	13.95	14.05	822080
2015-02-06	14.09	14.33	14.04	14.21	947611
2015-02-09	14.12	14.36	13.99	14.01	797034
2015-02-10	14.14	14.17	13.94	14.07	571460
2015-02-11	14.01	14.19	13.87	14.00	530394
2015-02-12	14.10	14.23	13.98	14.17	867984
2015-02-13	14.19	14.53	14.09	14.45	662911
2015-02-17	14.42	14.48	14.23	14.26	440822
2015-02-18	14.17	14.38	14.12	14.14	527538
2015-02-19	14.08	14.29	13.97	14.17	404551
2015-02-20	14.11	14.20	13.94	14.15	542696
2015-02-23	14.08	14.21	13.93	14.13	416661
2015-02-24	14.10	14.28	14.07	14.10	263198
2015-02-25	14.12	14.26	14.03	14.09	355706
2015-02-26	14.04	14.32	14.02	14.18	492200
2015-02-27	14.13	14.16	13.99	13.99	508067
2015-03-02	14.02	14.31	14.01	14.16	576143
2015-03-03	14.07	14.16	13.83	13.87	531200
2015-03-04	13.79	13.97	13.62	13.64	523000
2015-03-05	13.66	13.73	13.34	13.53	726092
2015-03-06	13.40	13.58	13.26	13.40	705299
2015-03-09	13.44	13.54	13.30	13.34	439410
2015-03-10	13.20	13.20	12.99	13.00	487618
2015-03-11	13.00	13.49	12.95	13.40	980278
2015-03-12	13.52	13.78	13.44	13.59	509207
2015-03-13	13.59	13.63	13.34	13.50	362861
2015-03-16	13.54	13.76	13.53	13.73	347532
2015-03-17	13.65	13.72	13.49	13.52	429904
2015-03-18	13.49	13.73	13.47	13.66	439735
2015-03-19	13.63	13.84	13.55	13.74	347120
2015-03-20	13.84	13.91	13.61	13.78	1103435
2015-03-23	13.79	13.83	13.63	13.63	260837
2015-03-24	13.60	13.69	13.38	13.46	470874
2015-03-25	13.51	13.52	13.20	13.21	438691
2015-03-26	13.20	13.45	13.15	13.25	485707
2015-03-27	13.26	13.46	13.26	13.41	277707
2015-03-30	13.50	13.57	13.45	13.50	364850
2015-03-31	13.45	13.79	13.37	13.76	696262
2015-04-01	13.71	13.80	13.46	13.60	708259
2015-04-02	13.64	13.92	13.54	13.55	1026715
2015-04-06	13.50	13.94	13.46	13.94	1121296
2015-04-07	13.87	13.91	13.46	13.55	683180
2015-04-08	13.59	13.65	13.50	13.51	397229
2015-04-09	13.51	13.62	13.31	13.50	408784
2015-04-10	13.57	13.61	13.31	13.32	500948
2015-04-13	13.29	13.44	13.27	13.44	285981
2015-04-14	13.22	13.36	13.10	13.29	539837
2015-04-15	13.37	13.37	13.16	13.23	495293
2015-04-16	13.18	13.53	13.17	13.51	594795
2015-04-17	13.36	13.47	12.97	12.99	736026
2015-04-20	13.05	13.18	12.93	13.08	389068
2015-04-21	13.15	13.26	13.10	13.16	424542
2015-04-22	13.16	13.16	12.86	12.98	452510
2015-04-23	12.92	13.31	12.88	13.15	402890
2015-04-24	13.15	13.20	13.06	13.16	368756
2015-04-27	13.16	13.27	12.86	12.90	529582
2015-04-28	12.92	13.06	12.84	13.05	572995
2015-04-29	12.99	13.05	12.78	12.81	421948
2015-04-30	12.92	13.74	12.82	13.39	2137528
2015-05-01	13.40	13.73	13.33	13.60	922435
2015-05-04	13.90	14.04	13.63	14.01	1219840
2015-05-05	13.97	14.03	13.45	13.60	1396317
2015-05-06	13.59	13.62	13.33	13.43	1617122
2015-05-07	13.41	13.70	13.34	13.69	914946
2015-05-08	13.82	13.87	13.51	13.76	848731
2015-05-11	13.73	14.04	13.71	13.98	1002565
2015-05-12	13.90	13.94	13.63	13.87	664099
2015-05-13	13.93	14.03	13.68	13.84	632174
2015-05-14	13.94	14.10	13.86	14.09	695755
2015-05-15	14.09	14.19	13.92	13.94	554418
2015-05-18	13.90	14.13	13.90	14.05	603915
2015-05-19	14.06	14.15	14.02	14.12	449522
2015-05-20	14.16	14.26	14.06	14.25	417097
2015-05-21	14.21	14.33	14.02	14.17	408499
2015-05-22	14.13	14.20	14.00	14.05	347774
2015-05-26	14.00	14.08	13.86	14.04	431460
2015-05-27	14.00	14.22	13.96	14.16	474704
2015-05-28	14.18	14.25	14.03	14.18	502593
2015-05-29	14.15	14.21	13.86	13.90	605654
2015-06-01	14.00	14.20	13.79	14.13	673878
2015-06-02	14.06	14.21	14.00	14.15	656798
2015-06-03	14.15	14.37	14.07	14.28	632484
2015-06-04	14.19	14.35	14.14	14.23	661970
2015-06-05	14.10	14.38	13.96	14.29	863478
2015-06-08	14.28	14.35	14.05	14.15	999539
2015-06-09	14.13	14.16	13.86	13.90	618909
2015-06-10	14.00	14.22	13.95	14.08	535954
2015-06-11	14.05	14.05	13.92	13.97	516652
2015-06-12	14.01	14.05	13.82	13.98	381012
2015-06-15	13.85	13.99	13.67	13.93	578061
2015-06-16	13.86	14.28	13.84	14.27	638158
2015-06-17	14.32	14.40	14.16	14.19	574765
2015-06-18	14.26	14.39	14.20	14.30	556489
2015-06-19	14.34	14.40	14.23	14.28	774037
2015-06-22	14.32	14.47	14.30	14.42	339152
2015-06-23	14.41	14.51	14.33	14.46	296712
2015-06-24	14.44	14.48	14.09	14.19	545113
2015-06-25	14.26	14.34	14.16	14.24	451871
2015-06-26	14.28	14.49	14.17	14.35	1643544
2015-06-29	14.21	14.30	13.54	13.58	955870
2015-06-30	13.70	13.76	13.56	13.65	748161
2015-07-01	13.80	13.93	13.69	13.75	604536
2015-07-02	13.81	13.91	13.52	13.66	483355
2015-07-06	13.51	13.66	13.09	13.16	1079293
2015-07-07	13.17	13.18	12.80	13.10	610332
2015-07-08	12.95	13.08	12.89	13.00	662681
2015-07-09	13.18	13.22	12.97	13.02	740834
2015-07-10	13.23	13.36	13.21	13.25	480480
2015-07-13	13.26	13.52	13.26	13.44	351195
2015-07-14	13.45	13.50	13.38	13.45	325555
2015-07-15	13.44	13.52	13.34	13.35	420748
2015-07-16	13.44	13.55	13.31	13.36	523973
2015-07-17	13.33	13.37	13.15	13.21	675015
2015-07-20	13.21	13.42	13.14	13.35	601032
2015-07-21	13.36	13.49	13.17	13.21	610405
2015-07-22	13.23	13.45	13.21	13.30	355690
2015-07-23	13.34	13.45	13.23	13.28	549981
2015-07-24	13.24	13.35	13.17	13.27	604013
2015-07-27	13.17	13.26	13.04	13.17	548023
2015-07-28	13.22	13.25	12.99	13.16	511074
2015-07-29	13.13	13.33	13.07	13.25	345144
2015-07-30	13.16	13.26	13.00	13.20	634043
2015-07-31	13.23	13.29	13.15	13.22	668282
2015-08-03	13.23	13.23	12.96	13.10	501830
2015-08-04	13.10	13.30	13.09	13.18	433707
2015-08-05	13.25	13.43	13.09	13.19	944190
2015-08-06	13.13	13.38	12.37	12.80	1175502
2015-08-07	12.75	13.21	12.75	13.19	838231
2015-08-10	13.29	13.43	13.21	13.26	668356
2015-08-11	13.08	13.21	12.97	13.02	447885
2015-08-12	12.87	12.98	12.72	12.87	710957
2015-08-13	12.89	13.00	12.67	12.88	505173
2015-08-14	12.84	13.00	12.77	12.92	444021
2015-08-17	12.90	13.11	12.81	13.11	569026
2015-08-18	13.09	13.11	12.93	12.95	381726
2015-08-19	12.80	12.83	12.63	12.65	705939
2015-08-20	12.50	12.57	12.22	12.24	706170
2015-08-21	12.00	12.56	11.82	12.26	1155253
2015-08-24	11.58	12.03	11.51	11.69	1388342
2015-08-25	12.07	12.07	11.69	11.71	866609
2015-08-26	11.98	12.00	11.64	11.93	760268
2015-08-27	11.98	12.16	11.86	12.01	1140731
2015-08-28	11.99	12.45	11.99	12.33	1013681
2015-08-31	12.31	12.36	12.15	12.16	945529
2015-09-01	11.95	12.06	11.78	11.82	955037
2015-09-02	11.96	12.03	11.70	11.89	736612
2015-09-03	11.90	12.08	11.81	11.98	779028
2015-09-04	11.91	12.03	11.87	11.89	733863
2015-09-08	12.20	12.29	11.98	12.18	938352
2015-09-09	12.26	12.34	12.00	12.02	594525
2015-09-10	12.00	12.08	11.85	11.89	608898
2015-09-11	11.83	12.01	11.80	11.88	618950
2015-09-14	11.89	11.90	11.75	11.78	448634
2015-09-15	11.82	12.02	11.79	12.01	620151
2015-09-16	12.04	12.22	12.03	12.15	411295
2015-09-17	12.19	12.34	12.05	12.08	788719
2015-09-18	11.99	12.38	11.94	11.99	1655826
2015-09-21	12.06	12.20	12.01	12.02	705004
2015-09-22	11.91	11.94	11.69	11.75	578015
2015-09-23	11.78	11.84	11.66	11.70	390569
2015-09-24	11.60	11.69	11.48	11.62	781542
2015-09-25	11.74	11.81	11.61	11.65	722770
2015-09-28	11.65	11.74	11.50	11.56	688728
2015-09-29	11.57	11.67	11.49	11.60	675027
2015-09-30	11.73	11.96	11.73	11.81	1449897
2015-10-01	11.87	11.91	11.61	11.80	970988
2015-10-02	11.70	12.08	11.66	12.06	988904
2015-10-05	12.16	12.45	12.16	12.39	900820
2015-10-06	12.40	12.58	12.37	12.38	953555
2015-10-07	12.44	12.71	12.44	12.59	1274832
2015-10-08	12.61	12.88	12.52	12.76	1635585
2015-10-09	12.80	12.97	12.71	12.88	1335308
2015-10-12	12.87	13.06	12.84	12.84	766503
2015-10-13	12.79	13.04	12.51	12.52	5741062
2015-10-14	12.53	12.82	12.48	12.58	1087488
2015-10-15	12.65	12.90	12.61	12.89	1257416
2015-10-16	12.93	12.95	12.73	12.82	738953
2015-10-19	12.79	13.00	12.77	12.91	946554
2015-10-20	12.89	13.05	12.65	13.01	695740
2015-10-21	13.03	13.07	12.64	12.64	607557
2015-10-22	12.69	12.97	12.66	12.87	607316
2015-10-23	12.96	13.09	12.87	13.03	660769
2015-10-26	13.00	13.04	12.90	12.97	394099
2015-10-27	12.90	12.93	12.66	12.72	640094
2015-10-28	12.75	13.05	12.74	13.05	1113730
2015-10-29	13.86	14.10	12.99	13.25	1384260
2015-10-30	13.28	13.40	13.13	13.28	1211626
2015-11-02	13.28	13.93	13.28	13.86	1312601
2015-11-03	13.86	13.94	13.55	13.80	1159636
2015-11-04	13.83	13.83	13.49	13.65	786680
2015-11-05	13.65	13.73	13.51	13.68	444197
2015-11-06	13.62	13.68	13.38	13.63	846191
2015-11-09	13.63	13.63	13.41	13.49	597132
2015-11-10	13.43	13.59	13.37	13.58	524270
2015-11-11	13.61	13.73	13.59	13.59	286124
2015-11-12	13.49	13.50	13.19	13.19	657666
2015-11-13	13.16	13.54	13.12	13.33	700931
2015-11-16	13.29	13.56	13.20	13.50	709422
2015-11-17	13.51	13.82	13.42	13.64	704971
2015-11-18	13.65	13.95	13.64	13.94	674599
2015-11-19	13.90	14.00	13.80	13.93	993276
2015-11-20	14.02	14.06	13.87	13.92	677413
2015-11-23	13.89	14.05	13.83	14.04	526697
2015-11-24	13.94	14.20	13.90	14.15	565024
2015-11-25	14.14	14.26	14.03	14.25	336498
2015-11-27	14.21	14.21	13.89	14.12	377021
2015-11-30	14.18	14.20	14.02	14.08	767657
2015-12-01	14.11	14.27	14.07	14.22	711389
2015-12-02	14.24	14.27	13.99	14.02	411801
2015-12-03	14.02	14.08	13.55	13.63	1100419
2015-12-04	13.65	13.92	13.65	13.85	597063
2015-12-07	13.81	13.82	13.64	13.73	399881
2015-12-08	13.60	13.79	13.53	13.65	600565
2015-12-09	13.59	13.78	13.44	13.47	619345
2015-12-10	13.48	13.56	13.32	13.41	560586
2015-12-11	13.19	13.39	13.17	13.24	612254
2015-12-14	13.23	13.39	13.09	13.14	560669
2015-12-15	13.25	13.46	13.24	13.41	596461
2015-12-16	13.51	13.68	13.45	13.63	563995
2015-12-17	13.66	13.71	13.38	13.38	420572
2015-12-18	13.29	13.53	13.25	13.40	1803435
2015-12-21	13.50	13.59	13.27	13.40	705230
2015-12-22	13.45	13.81	13.34	13.69	595343
2015-12-23	13.75	13.84	13.69	13.77	480607
2015-12-24	13.80	13.87	13.72	13.73	266656
2015-12-28	13.70	13.78	13.47	13.68	403558
2015-12-29	13.75	13.79	13.57	13.74	587426
2015-12-30	13.74	13.80	13.60	13.60	324786
2015-12-31	13.52	13.62	13.38	13.42	557245
2016-01-04	13.25	13.27	12.94	13.01	822824
2016-01-05	13.03	13.21	12.96	13.11	682266
2016-01-06	12.86	13.09	12.85	13.00	902915
2016-01-07	12.74	13.08	12.65	12.93	910656
2016-01-08	13.02	13.13	12.74	12.76	711502
2016-01-11	12.86	12.86	12.51	12.65	507458
2016-01-12	12.74	12.84	12.48	12.65	583236
2016-01-13	12.73	12.77	12.24	12.28	695016
2016-01-14	12.30	12.91	12.24	12.80	779118
2016-01-15	12.45	12.68	12.36	12.59	713128
2016-01-19	12.73	12.81	12.36	12.48	527934
2016-01-20	12.27	12.43	11.84	12.32	1082207
2016-01-21	12.30	12.53	12.08	12.35	586450
2016-01-22	12.55	12.77	12.52	12.75	558423
2016-01-25	12.70	12.81	12.50	12.53	369870
2016-01-26	12.58	13.04	12.58	13.03	744310
2016-01-27	12.97	13.05	12.78	12.80	499694
2016-01-28	12.92	12.99	12.69	12.83	421663
2016-01-29	12.90	13.23	12.89	13.22	1304180
2016-02-01	13.09	13.16	12.90	12.96	580708
2016-02-02	12.79	12.82	12.64	12.67	411334
2016-02-03	12.80	12.89	12.48	12.77	629691
2016-02-04	13.45	13.45	12.86	12.97	833917
2016-02-05	12.79	12.87	12.30	12.48	1195221
2016-02-08	12.32	12.50	12.09	12.44	742638
2016-02-09	12.24	12.47	12.14	12.25	454164
2016-02-10	12.31	12.53	12.17	12.27	533421
2016-02-11	12.08	12.35	12.00	12.25	850127
2016-02-12	12.41	12.48	12.28	12.41	441354
2016-02-16	12.62	12.80	12.53	12.79	420059
2016-02-17	12.88	13.02	12.50	12.86	792138
2016-02-18	12.91	13.02	12.77	12.82	606221
2016-02-19	12.80	12.92	12.52	12.69	895687
2016-02-22	12.79	13.02	12.78	12.80	636311
2016-02-23	12.79	13.05	12.72	12.83	453124
2016-02-24	12.48	12.60	12.00	12.45	867705
2016-02-25	12.46	12.73	12.27	12.46	810338
2016-02-26	12.51	12.70	12.44	12.55	476858
2016-02-29	12.52	12.78	12.47	12.57	730483
2016-03-01	12.77	12.89	12.60	12.73	858731
2016-03-02	12.72	12.78	12.61	12.76	398067
2016-03-03	12.76	12.95	12.75	12.90	637131
2016-03-04	12.89	13.00	12.35	12.75	999520
2016-03-07	12.69	12.82	12.63	12.79	588231
2016-03-08	12.75	12.76	12.51	12.52	567437
2016-03-09	12.58	12.74	12.51	12.59	684059
2016-03-10	12.61	12.67	12.39	12.62	533635
2016-03-11	12.74	12.90	12.60	12.90	573578
2016-03-14	12.85	12.92	12.67	12.79	282639
2016-03-15	12.72	12.72	12.53	12.54	394203
2016-03-16	12.51	12.75	12.47	12.70	635486
2016-03-17	12.65	12.82	12.59	12.77	577420
2016-03-18	12.79	13.03	12.70	12.74	1422770
2016-03-21	12.73	12.77	12.60	12.61	307165
2016-03-22	12.54	12.60	12.49	12.56	391384
2016-03-23	12.54	12.58	12.47	12.47	514504
2016-03-24	12.39	12.56	12.32	12.53	639133
2016-03-28	12.60	12.66	12.44	12.52	564241
2016-03-29	12.52	12.73	12.41	12.67	841766
2016-03-30	12.76	12.77	12.58	12.60	672798
2016-03-31	12.59	12.68	12.41	12.46	803848
2016-04-01	12.32	12.80	12.31	12.75	706156
2016-04-04	12.69	12.78	12.58	12.59	393250
2016-04-05	12.46	12.65	12.43	12.48	616640
2016-04-06	12.45	12.52	12.14	12.49	854294
2016-04-07	12.44	12.57	12.20	12.24	720769
2016-04-08	12.33	12.42	12.16	12.33	564050
2016-04-11	12.35	12.50	12.30	12.42	572221
2016-04-12	12.41	12.63	12.40	12.49	402889
2016-04-13	12.60	12.80	12.54	12.80	529698
2016-04-14	12.83	12.83	12.69	12.71	433483
2016-04-15	12.71	12.84	12.68	12.80	445443
2016-04-18	12.79	12.94	12.73	12.81	537583
2016-04-19	12.91	12.96	12.79	12.85	433182
2016-04-20	12.84	12.87	12.70	12.75	417966
2016-04-21	12.72	12.92	12.71	12.78	398597
2016-04-22	12.78	12.94	12.78	12.88	580824
2016-04-25	12.94	13.00	12.86	12.95	547211
2016-04-26	13.00	13.14	12.90	13.10	677862
2016-04-27	13.08	13.16	12.97	13.12	386208
2016-04-28	13.08	13.14	12.88	12.89	384905
2016-04-29	12.89	12.90	12.70	12.82	417433
2016-05-02	12.82	12.92	12.74	12.88	979431
2016-05-03	12.77	12.77	12.30	12.45	1100304
2016-05-04	12.41	12.51	12.24	12.33	768613
2016-05-05	12.36	12.47	12.26	12.28	528462
2016-05-06	12.23	12.50	12.15	12.47	797481
2016-05-09	12.45	12.54	12.33	12.37	619511
2016-05-10	12.45	12.49	12.30	12.41	434884
2016-05-11	12.35	12.43	12.25	12.26	422992
2016-05-12	12.32	12.33	12.09	12.17	611522
2016-05-13	12.14	12.22	12.06	12.13	494463
2016-05-16	12.19	12.37	12.08	12.29	774428
2016-05-17	12.23	12.34	11.96	12.00	880471
2016-05-18	11.97	12.15	11.97	12.01	484617
2016-05-19	11.96	12.06	11.78	11.86	452766
2016-05-20	11.93	12.15	11.91	12.09	475868
2016-05-23	12.06	12.06	11.79	11.80	1429970
2016-05-24	11.89	12.05	11.86	12.01	1658786
2016-05-25	12.03	12.10	11.93	11.95	638165
2016-05-26	11.95	12.02	11.92	11.96	513139
2016-05-27	11.96	12.03	11.93	11.94	549003
2016-05-31	11.96	12.09	11.95	12.09	969575
2016-06-01	12.04	12.18	12.00	12.13	632822
2016-06-02	12.07	12.15	11.99	12.11	745686
2016-06-03	12.11	12.11	11.99	12.03	693896
2016-06-06	12.03	12.21	12.02	12.15	516624
2016-06-07	12.17	12.22	12.02	12.02	537317
2016-06-08	12.02	12.11	12.00	12.08	315645
2016-06-09	12.01	12.06	11.92	12.04	517362
2016-06-10	11.92	11.94	11.81	11.85	437791
2016-06-13	11.81	11.91	11.75	11.81	704612
2016-06-14	11.82	11.95	11.79	11.88	677768
2016-06-15	11.90	11.99	11.84	11.86	478266
2016-06-16	11.76	11.82	11.58	11.81	655923
2016-06-17	11.84	11.96	11.71	11.84	1465779
2016-06-20	11.98	12.09	11.95	11.96	442180
2016-06-21	11.92	12.02	11.81	11.85	411670
2016-06-22	11.90	12.01	11.80	11.82	559860
2016-06-23	11.95	12.03	11.89	11.94	777513
2016-06-24	11.51	12.04	11.47	11.81	3109639
2016-06-27	11.72	11.72	11.45	11.54	1124866
2016-06-28	11.60	11.70	11.56	11.66	1276051
2016-06-29	11.81	11.89	11.76	11.87	484175
2016-06-30	11.92	12.11	11.88	12.10	802288
2016-07-01	12.09	12.21	12.03	12.09	569530
2016-07-05	12.09	12.14	11.77	11.91	676971
2016-07-06	11.84	12.06	11.79	12.06	786360
2016-07-07	12.02	12.15	11.97	12.10	628450
2016-07-08	12.17	12.30	12.17	12.24	591666
2016-07-11	12.31	12.42	12.30	12.39	499110
2016-07-12	12.44	12.66	12.43	12.59	577444
2016-07-13	12.64	12.71	12.61	12.68	390352
2016-07-14	12.73	12.76	12.66	12.74	539800
2016-07-15	12.80	12.86	12.66	12.84	754202
2016-07-18	12.81	12.99	12.81	12.86	536324
2016-07-19	12.87	12.91	12.80	12.83	484810
2016-07-20	12.83	12.94	12.79	12.88	397993
2016-07-21	12.86	12.95	12.75	12.81	599032
2016-07-22	12.77	12.90	12.77	12.89	353458
2016-07-25	12.89	12.95	12.85	12.89	253059
2016-07-26	12.87	12.97	12.83	12.96	483922
2016-07-27	12.94	12.96	12.78	12.79	898324
2016-07-28	12.73	12.79	12.47	12.73	974170
2016-07-29	12.73	13.00	12.66	12.98	1198864
2016-08-01	12.99	13.07	12.89	13.02	842378
2016-08-02	13.00	13.05	12.65	12.78	1168673
2016-08-03	12.72	12.85	12.72	12.75	827672
2016-08-04	12.71	12.84	12.70	12.74	668195
2016-08-05	12.83	12.96	12.72	12.84	591854
2016-08-08	12.84	12.85	12.76	12.77	407572
2016-08-09	12.74	12.80	12.71	12.79	528215
2016-08-10	12.78	12.84	12.70	12.70	330032
2016-08-11	12.78	12.82	12.62	12.68	465286
2016-08-12	12.65	12.78	12.63	12.78	384018
2016-08-15	12.79	13.02	12.79	12.95	583526
2016-08-16	12.93	12.96	12.88	12.90	409601
2016-08-17	12.91	12.97	12.87	12.92	449672
2016-08-18	12.92	13.00	12.90	12.94	450071
2016-08-19	12.90	13.08	12.89	13.05	1307366
2016-08-22	13.00	13.18	12.92	13.16	863910
2016-08-23	13.22	13.27	13.15	13.17	430864
2016-08-24	13.12	13.20	13.05	13.07	311254
2016-08-25	13.02	13.14	13.02	13.08	382152
2016-08-26	13.10	13.15	12.96	13.04	431447
2016-08-29	13.06	13.11	12.97	12.98	386308
2016-08-30	13.00	13.03	12.94	13.02	412449
2016-08-31	13.03	13.03	12.87	12.94	511507
2016-09-01	12.95	13.01	12.83	12.93	377804
2016-09-02	13.01	13.05	12.97	13.05	400904
2016-09-06	13.11	13.19	12.96	13.01	610847
2016-09-07	13.03	13.14	13.00	13.14	894746
2016-09-08	13.14	13.14	12.99	13.01	385311
2016-09-09	12.89	12.91	12.45	12.45	542172
2016-09-12	12.41	12.60	12.34	12.58	586829
2016-09-13	12.49	12.49	12.23	12.30	872491
2016-09-14	12.28	12.37	12.21	12.25	710873
2016-09-15	12.27	12.41	12.20	12.34	658498
2016-09-16	12.35	12.36	12.13	12.28	1190670
2016-09-19	12.35	12.42	12.28	12.34	495471
2016-09-20	12.42	12.42	12.27	12.28	412609
2016-09-21	12.28	12.37	12.14	12.29	618936
2016-09-22	12.29	12.42	12.27	12.42	593640
2016-09-23	12.37	12.47	12.34	12.44	381152
2016-09-26	12.36	12.42	12.29	12.34	500101
2016-09-27	12.31	12.39	12.27	12.30	1116992
2016-09-28	12.18	12.30	12.01	12.05	789841
2016-09-29	12.20	12.21	11.87	11.90	869825
2016-09-30	11.96	11.97	11.83	11.95	787398
2016-10-03	11.89	12.12	11.80	12.08	749236
2016-10-04	12.06	12.15	11.89	11.93	438338
2016-10-05	12.00	12.09	11.92	12.02	441396
2016-10-06	12.02	12.07	11.86	11.97	444761
2016-10-07	11.96	12.03	11.75	11.80	717271
2016-10-10	11.90	11.95	11.75	11.85	287658
2016-10-11	11.80	11.90	11.60	11.65	376018
2016-10-12	11.75	11.90	11.60	11.70	555150
2016-10-13	11.55	11.70	11.45	11.60	298079
2016-10-14	11.60	11.70	11.48	11.55	284803
2016-10-17	11.50	11.60	11.30	11.35	387579
2016-10-18	11.50	11.60	11.35	11.50	601695
2016-10-19	11.60	11.65	11.45	11.55	459235
2016-10-20	11.50	11.60	11.40	11.55	530455
2016-10-21	11.40	11.55	11.30	11.55	347884
2016-10-24	11.70	11.70	11.45	11.50	558276
2016-10-25	11.40	11.50	11.35	11.45	380776
2016-10-26	11.45	11.55	11.30	11.40	655483
2016-10-27	11.40	11.40	10.80	11.00	878547
2016-10-28	10.95	11.10	10.90	11.05	401713
2016-10-31	11.05	11.10	10.90	10.90	626237
2016-11-01	10.90	11.00	10.75	10.90	915225
2016-11-02	11.00	11.20	10.85	10.95	867242
2016-11-03	10.90	10.95	10.60	10.80	1168626
2016-11-04	10.90	11.10	10.75	10.95	929377
2016-11-07	11.05	11.28	10.98	11.10	723866
2016-11-08	11.05	11.30	11.05	11.20	699341
2016-11-09	11.10	11.53	11.05	11.50	921374
2016-11-10	11.60	11.95	11.50	11.75	1106459
2016-11-11	11.80	12.40	11.75	12.25	1587279
2016-11-14	12.45	12.60	12.20	12.45	853425
2016-11-15	12.45	12.45	12.05	12.25	761152
2016-11-16	12.25	12.35	12.15	12.20	541380
2016-11-17	12.30	12.40	12.20	12.30	735923
2016-11-18	12.30	12.50	12.20	12.45	645792
2016-11-21	12.45	12.55	12.30	12.45	636829
2016-11-22	12.40	12.75	12.20	12.65	502947
2016-11-23	12.65	12.90	12.55	12.85	521533
2016-11-25	12.80	12.95	12.75	12.85	245202
2016-11-28	12.80	13.10	12.78	12.90	500611
2016-11-29	12.85	13.15	12.80	12.85	809302
2016-11-30	13.00	13.10	12.90	13.00	549483
2016-12-01	13.05	13.20	12.90	12.95	461775
2016-12-02	13.00	13.13	12.65	12.80	510728
2016-12-05	12.90	13.45	12.83	13.20	757031
2016-12-06	13.20	13.20	12.85	13.15	601009
2016-12-07	13.05	13.50	13.05	13.40	740101
2016-12-08	13.35	14.00	13.35	13.95	886138
2016-12-09	14.00	14.20	13.85	14.10	622638
2016-12-12	14.05	14.15	13.70	13.80	531196
2016-12-13	13.85	13.95	13.35	13.60	1108247
2016-12-14	13.55	13.79	13.45	13.45	556220
2016-12-15	13.55	13.75	13.50	13.50	611392
2016-12-16	13.55	13.80	13.47	13.55	1707536
2016-12-19	13.65	13.75	13.50	13.65	425964
2016-12-20	13.65	13.80	13.48	13.65	470196
2016-12-21	13.65	13.65	13.35	13.55	346616
2016-12-22	13.50	13.68	13.35	13.55	253973
2016-12-23	13.55	13.65	13.48	13.60	193698
2016-12-27	13.55	13.75	13.55	13.65	133586
2016-12-28	13.70	13.75	13.40	13.45	229639
2016-12-29	13.45	13.60	13.25	13.40	411662
2016-12-30	13.40	13.50	13.25	13.30	518297
2017-01-03	13.45	13.55	13.30	13.45	472962
2017-01-04	13.45	13.70	13.40	13.70	504102
2017-01-05	13.70	13.75	13.45	13.60	362235
2017-01-06	13.65	13.70	13.45	13.50	315753
2017-01-09	13.45	13.50	13.25	13.40	257053
2017-01-10	13.40	13.60	13.35	13.55	454921
2017-01-11	13.45	13.60	13.40	13.60	341183
2017-01-12	13.45	13.55	13.30	13.50	351360
2017-01-13	13.55	13.70	13.50	13.60	283814
2017-01-17	13.50	13.60	13.43	13.50	338013
2017-01-18	13.60	13.60	13.35	13.55	274826
2017-01-19	13.55	13.63	13.33	13.35	231521
2017-01-20	13.30	13.55	13.30	13.35	392352
2017-01-23	13.35	13.40	13.00	13.05	657774
2017-01-24	13.05	13.20	13.00	13.10	1035152
2017-01-25	13.10	13.43	13.10	13.30	491637
2017-01-26	13.35	13.40	13.23	13.30	317232
2017-01-27	13.35	13.45	13.00	13.35	939929
2017-01-30	13.35	13.53	13.05	13.30	607784
2017-01-31	13.30	13.55	13.25	13.50	394640
2017-02-01	13.55	13.85	13.35	13.55	597851
2017-02-02	13.75	14.15	13.30	13.55	1224099
2017-02-03	13.70	14.45	13.65	14.35	1318842
2017-02-06	14.25	14.55	14.10	14.55	1118416
2017-02-07	14.65	14.78	14.55	14.65	967406
2017-02-08	14.60	14.83	14.30	14.80	1066744
2017-02-09	14.85	14.93	14.70	14.75	858105
2017-02-10	14.90	15.50	14.80	15.45	1682605
2017-02-13	15.75	16.35	15.50	16.25	2344005
2017-02-14	16.10	16.20	15.85	15.85	938611
2017-02-15	15.85	16.00	15.50	15.95	1058427
2017-02-16	15.90	15.95	15.53	15.65	743797
2017-02-17	15.60	15.75	15.38	15.45	1112000
2017-02-21	15.60	15.65	15.35	15.50	810435
2017-02-22	15.40	15.50	15.00	15.05	1190360
2017-02-23	15.20	15.20	14.65	14.75	1371276
2017-02-24	14.75	15.05	14.55	14.85	1018851
2017-02-27	14.95	15.10	14.70	14.80	1040316
2017-02-28	14.80	14.80	14.28	14.40	1939700
2017-03-01	14.60	14.75	14.40	14.70	973510
2017-03-02	14.60	14.65	14.45	14.60	515803
2017-03-03	14.55	14.60	14.30	14.60	957051
2017-03-06	14.60	14.65	14.43	14.55	632416
2017-03-07	14.55	14.70	14.45	14.50	781927
2017-03-08	14.55	14.65	14.38	14.45	656984
2017-03-09	14.40	14.58	14.35	14.35	490401
2017-03-10	14.40	14.70	14.30	14.65	1225899
2017-03-13	14.60	14.80	14.48	14.55	624826
2017-03-14	14.45	14.70	14.45	14.55	396564
2017-03-15	14.65	14.80	14.53	14.75	501252
2017-03-16	14.80	14.80	14.48	14.65	444094
2017-03-17	14.65	14.85	14.55	14.70	1678218
2017-03-20	14.70	14.75	14.45	14.50	493085
2017-03-21	14.55	14.65	14.15	14.25	1095556
2017-03-22	14.25	14.45	14.10	14.25	753207
2017-03-23	14.25	14.45	14.15	14.30	718417
2017-03-24	14.35	14.45	14.25	14.25	521524
2017-03-27	14.15	14.30	14.10	14.25	374616
2017-03-28	14.15	14.50	14.15	14.40	424505
2017-03-29	14.40	14.50	14.35	14.45	407238
2017-03-30	14.40	14.70	14.40	14.55	608019
2017-03-31	14.60	14.65	14.30	14.40	880474
2017-04-03	14.35	14.40	14.13	14.20	882719
2017-04-04	14.10	14.60	14.08	14.60	848018
2017-04-05	14.60	14.65	14.30	14.40	955519
2017-04-06	14.40	14.53	14.25	14.50	603580
2017-04-07	14.45	14.50	14.30	14.45	605442
2017-04-10	14.45	14.55	14.20	14.45	524329
2017-04-11	14.35	14.65	14.25	14.60	700949
2017-04-12	14.60	14.70	14.35	14.50	597289
2017-04-13	14.45	14.50	14.15	14.25	562063
2017-04-17	14.30	14.48	14.20	14.45	545594
2017-04-18	14.35	14.55	14.28	14.50	913687
2017-04-19	14.55	14.73	14.50	14.60	756481
2017-04-20	14.70	14.95	14.55	14.80	788817
2017-04-21	14.75	14.90	14.60	14.70	549224
2017-04-24	14.90	14.95	14.70	14.85	458331
2017-04-25	14.95	15.10	14.73	14.80	642096
2017-04-26	14.80	15.08	14.75	14.85	819005
2017-04-27	14.90	14.90	14.50	14.65	662668
2017-04-28	14.65	14.70	14.20	14.45	937986
2017-05-01	14.45	14.55	14.28	14.45	649783
2017-05-02	14.45	14.55	14.23	14.30	571483
2017-05-03	14.95	16.20	14.95	16.10	3856053
2017-05-04	16.20	16.85	16.10	16.75	3518879
2017-05-05	16.80	17.10	16.60	16.95	3041460
2017-05-08	16.85	17.10	16.78	17.00	1853759
2017-05-09	17.00	17.15	16.90	17.05	1476405
2017-05-10	17.00	17.25	16.90	17.20	1172330
2017-05-11	17.20	17.45	17.03	17.20	1437823
2017-05-12	17.25	17.35	17.10	17.20	988210
2017-05-15	17.20	17.40	17.15	17.25	842972
2017-05-16	17.30	17.30	16.98	17.10	835959
2017-05-17	16.95	17.05	16.73	16.85	1634321
2017-05-18	16.80	16.95	16.68	16.85	1257869
2017-05-19	16.85	17.35	16.80	17.35	3267467
2017-05-22	17.30	17.45	17.25	17.40	1154521
2017-05-23	17.40	17.50	17.25	17.40	726216
2017-05-24	17.35	17.45	17.20	17.45	1120029
2017-05-25	17.50	17.50	17.25	17.30	965132
2017-05-26	17.25	17.35	17.15	17.25	963477
2017-05-30	17.30	17.60	17.20	17.60	1398261
2017-05-31	17.60	17.70	17.30	17.60	1328052
2017-06-01	17.65	17.66	17.40	17.65	2090413
2017-06-02	17.55	17.80	17.45	17.60	868141
2017-06-05	17.65	17.70	17.50	17.55	683631
2017-06-06	17.45	17.50	17.20	17.35	865180
2017-06-07	17.35	17.40	17.20	17.25	833171
2017-06-08	17.25	17.60	17.25	17.60	1178301
2017-06-09	17.65	17.85	17.58	17.70	1292706
2017-06-12	17.75	17.85	17.65	17.75	985558
2017-06-13	17.80	18.00	17.68	17.90	1367633
2017-06-14	17.90	17.90	17.70	17.85	917466
2017-06-15	17.70	17.80	17.45	17.65	1415434
2017-06-16	17.45	17.70	17.40	17.70	1301635
2017-06-19	17.80	17.85	17.60	17.75	924170
2017-06-20	17.65	17.65	17.35	17.50	881612
2017-06-21	17.45	17.55	17.35	17.45	683727
2017-06-22	17.40	17.50	17.25	17.40	2047088
2017-06-23	17.45	17.65	17.40	17.65	2613626
2017-06-26	17.60	17.73	17.15	17.35	2199968
2017-06-27	17.45	17.70	17.35	17.50	1093136
2017-06-28	17.70	18.00	17.50	18.00	1198876
2017-06-29	18.00	18.00	17.53	17.80	820362
2017-06-30	17.75	17.85	17.50	17.70	865110
2017-07-03	17.65	17.80	17.55	17.75	531887
2017-07-05	17.70	17.80	17.55	17.75	1252895
2017-07-06	17.65	17.70	17.38	17.45	1227050
2017-07-07	17.35	17.70	17.35	17.55	1200167
2017-07-10	17.40	17.50	17.30	17.40	967169
2017-07-11	17.45	17.65	17.30	17.55	1024187
2017-07-12	17.55	17.70	17.43	17.50	628250
2017-07-13	17.50	17.60	17.40	17.55	1450546
2017-07-14	17.50	17.65	17.48	17.60	602005
2017-07-17	17.65	17.65	17.48	17.60	728627
2017-07-18	17.50	17.60	17.48	17.55	692661
2017-07-19	17.60	17.78	17.60	17.75	813425
2017-07-20	17.80	18.15	17.75	18.05	1406717
2017-07-21	18.10	18.15	17.98	18.10	816484
2017-07-24	18.10	18.35	18.03	18.25	928978
2017-07-25	18.35	18.50	18.30	18.40	1230443
2017-07-26	18.35	18.65	18.30	18.35	1669069
2017-07-27	18.55	20.05	18.50	19.95	3304580
2017-07-28	20.05	20.15	19.25	19.30	2228194
2017-07-31	19.25	19.30	18.85	19.00	874925
2017-08-01	19.00	19.15	18.75	19.10	1172830
2017-08-02	19.15	19.18	18.85	19.10	1531703
2017-08-03	18.95	19.15	18.80	19.15	1083831
2017-08-04	18.55	19.25	18.55	19.15	1002138
2017-08-07	19.15	19.20	19.00	19.15	973862
2017-08-08	19.20	19.40	18.85	19.00	1078640
2017-08-09	18.90	18.90	18.65	18.85	798605
2017-08-10	18.80	18.80	18.55	18.60	1352182
2017-08-11	18.45	18.55	18.00	18.40	1228974
2017-08-14	18.50	18.50	18.30	18.30	1243743
2017-08-15	18.45	18.50	18.10	18.20	1557344
2017-08-16	18.25	18.30	17.95	18.10	1776913
2017-08-17	18.00	18.08	17.90	17.95	1381252
2017-08-18	17.85	18.35	17.80	18.35	1241226
2017-08-21	18.25	18.35	18.15	18.30	978662
2017-08-22	18.30	18.50	18.30	18.40	576917
2017-08-23	18.30	18.45	18.25	18.40	697623
2017-08-24	18.45	18.45	18.03	18.15	911201
2017-08-25	18.30	18.30	18.13	18.25	478107
2017-08-28	18.30	18.35	18.20	18.35	1049265
2017-08-29	18.25	18.38	18.20	18.30	659153
2017-08-30	18.25	18.53	18.20	18.45	639126
2017-08-31	18.50	18.75	18.48	18.65	925967
2017-09-01	18.75	18.90	18.70	18.85	848493
2017-09-05	18.85	18.99	18.50	18.70	880720
2017-09-06	18.80	18.90	18.70	18.75	848843
2017-09-07	18.75	18.98	18.70	18.95	1016767
2017-09-08	18.95	19.10	18.85	19.05	2051594
2017-09-11	19.05	19.15	18.85	18.95	863977
2017-09-12	19.00	19.23	19.00	19.15	743996
2017-09-13	19.05	19.25	19.05	19.10	1262194
2017-09-14	19.05	19.15	18.95	19.15	782622
2017-09-15	19.25	19.25	19.10	19.20	1521648
2017-09-18	19.20	19.39	19.20	19.35	571357
2017-09-19	19.35	19.45	19.25	19.35	668216
2017-09-20	19.40	19.50	19.30	19.40	1119200
2017-09-21	19.35	19.55	19.20	19.30	1333257
2017-09-22	19.30	19.53	19.25	19.45	679617
2017-09-25	19.45	19.65	19.35	19.50	964605
2017-09-26	19.55	19.70	19.40	19.45	703140
2017-09-27	19.50	19.85	19.45	19.75	1172548
2017-09-28	19.70	19.70	19.55	19.65	592302
2017-09-29	19.65	19.75	19.55	19.60	1025583
2017-10-02	19.60	19.90	19.45	19.86	884406
2017-10-03	19.90	20.05	19.75	20.00	770893
2017-10-04	20.00	20.10	19.80	19.80	874374
2017-10-05	19.85	20.05	19.70	20.00	604895
2017-10-06	20.00	20.00	19.45	19.65	1452211
2017-10-09	19.65	19.75	19.10	19.20	13697199
2017-10-10	19.20	19.30	19.00	19.25	991849
2017-10-11	19.20	19.40	19.00	19.25	825636
2017-10-12	19.25	19.25	19.00	19.15	973520
2017-10-13	19.25	19.25	19.05	19.15	979579
2017-10-16	19.20	19.25	19.08	19.20	1120289
2017-10-17	19.20	19.23	18.85	19.05	1614675
2017-10-18	19.10	19.45	18.95	19.15	1237562
2017-10-19	19.05	19.17	18.90	19.10	835934
2017-10-20	19.20	19.50	19.15	19.45	997569
2017-10-23	19.50	19.60	19.35	19.55	642645
2017-10-24	19.60	19.80	19.45	19.65	1369821
2017-10-25	19.75	19.75	19.10	19.40	1379909
2017-10-26	19.40	19.63	19.25	19.35	1075763
2017-10-27	19.35	19.45	18.90	19.35	1210470
2017-10-30	19.30	19.35	19.10	19.20	927069
2017-10-31	19.30	19.35	19.00	19.10	1462588
2017-11-01	19.80	19.80	17.90	18.00	3836474
2017-11-02	17.90	18.10	17.60	17.85	2329605
2017-11-03	17.80	17.80	17.35	17.45	2523694
2017-11-06	17.45	17.50	17.10	17.30	1506934
2017-11-07	17.30	17.35	17.05	17.10	1602171
2017-11-08	17.10	17.35	16.98	17.20	1689960
2017-11-09	17.10	17.53	16.95	17.40	918849
2017-11-10	17.45	17.80	17.35	17.75	934971
2017-11-13	17.65	17.70	17.25	17.45	1115489
2017-11-14	17.35	17.55	17.23	17.40	875098
2017-11-15	17.25	17.40	17.10	17.25	957010
2017-11-16	17.30	17.65	17.25	17.60	1167115
2017-11-17	17.50	17.85	17.50	17.65	1289423
2017-11-20	17.65	17.80	17.55	17.70	1070119
2017-11-21	17.75	18.10	17.75	18.10	746852
2017-11-22	18.10	18.30	18.10	18.20	627257
2017-11-24	18.25	18.30	18.13	18.25	240061
2017-11-27	18.25	18.40	18.20	18.30	1682382
2017-11-28	18.35	18.65	18.20	18.65	889270
2017-11-29	18.70	18.95	18.40	18.50	1018200
2017-11-30	18.45	18.80	18.35	18.80	1329674
2017-12-01	18.65	18.68	17.95	18.65	845857
2017-12-04	18.90	19.00	18.65	18.70	1150056
2017-12-05	18.80	18.93	18.60	18.80	1239934
2017-12-06	18.85	18.85	18.55	17.75	1089255
2017-12-07	18.25	18.25	17.60	17.75	8060836
2017-12-08	17.75	17.95	17.50	17.75	6931266
2017-12-11	17.85	18.40	17.83	18.20	2783069
2017-12-12	18.30	18.30	17.90	18.00	1122856
2017-12-13	18.00	18.35	17.95	18.20	1507284
2017-12-14	18.25	18.45	18.00	18.10	1097042
2017-12-15	18.08	18.73	18.08	18.65	3735129
2017-12-18	18.65	18.80	18.55	18.60	1520720
2017-12-19	18.65	18.70	18.30	18.60	968631
2017-12-20	18.65	18.70	18.45	18.50	816395
2017-12-21	18.55	18.85	18.40	18.75	1406520
2017-12-22	18.75	18.80	18.50	18.50	1379310
2017-12-26	18.50	18.80	18.45	18.75	929808
2017-12-27	18.65	18.80	18.50	18.65	661790
2017-12-28	18.70	18.73	18.50	18.65	1100973
2017-12-29	18.70	18.80	18.50	18.50	1075337
2018-01-02	18.60	18.95	18.55	18.95	1317737
2018-01-03	19.00	19.05	18.43	18.55	1197097
2018-01-04	18.55	18.60	18.15	18.30	1642283
2018-01-05	18.35	18.85	18.35	18.75	1060191
2018-01-08	18.70	19.00	18.50	18.71	1562506
2018-01-09	18.75	19.55	18.75	19.40	2273903
2018-01-10	19.15	19.33	19.00	19.25	1547974
2018-01-11	19.20	19.60	19.10	19.45	1001121
2018-01-12	19.50	20.35	19.30	20.25	4219235
2018-01-16	20.30	20.30	19.85	19.85	1608315
2018-01-17	19.95	20.33	19.55	20.20	2124856
2018-01-18	20.20	20.30	20.00	20.20	1305222
2018-01-19	20.15	21.98	20.05	21.90	6688192
2018-01-22	21.65	22.08	21.25	22.00	4838590
2018-01-23	22.05	22.60	21.90	22.60	3813998
2018-01-24	22.55	22.75	21.98	22.25	3190497
2018-01-25	22.45	22.45	21.80	22.45	2457053
2018-01-26	22.45	23.00	22.25	22.95	3886013
2018-01-29	22.90	23.60	22.73	23.35	2745964
2018-01-30	23.10	23.65	23.05	23.55	2325898
2018-01-31	23.70	23.80	22.95	23.25	2966302
2018-02-01	23.25	24.20	23.15	23.80	1874744
2018-02-02	23.80	23.80	22.98	23.00	1571273
2018-02-05	22.80	22.90	21.95	22.10	2915410
2018-02-06	21.60	22.65	21.25	22.40	2790581
2018-02-07	22.45	22.85	22.05	22.15	2757661
2018-02-08	22.65	25.70	22.65	24.40	7695748
2018-02-09	24.70	24.76	23.20	24.10	5605823
2018-02-12	24.25	24.40	23.85	24.10	3065455
2018-02-13	23.95	24.20	23.80	24.15	3280512
2018-02-14	24.05	25.10	24.00	24.75	2588837
2018-02-15	24.95	25.30	24.75	25.20	3337543
2018-02-16	25.15	25.30	24.70	25.05	2705228
2018-02-20	24.70	25.55	24.70	25.25	2535225
2018-02-21	25.15	25.55	24.78	25.00	2242509
2018-02-22	25.00	25.65	25.00	25.15	2055566
2018-02-23	25.20	25.30	24.85	25.30	1807581
2018-02-26	25.40	25.70	25.20	25.35	1698878
2018-02-27	25.25	25.30	24.55	24.75	2277673
2018-02-28	24.75	24.85	24.10	24.10	2419099
2018-03-01	24.00	24.13	23.60	23.95	2270868
2018-03-02	23.85	24.65	23.70	24.60	1979085
2018-03-05	24.60	24.70	24.05	24.10	1697325
2018-03-06	24.15	24.43	24.00	24.40	1476491
2018-03-07	24.25	24.70	24.23	24.30	1386137
2018-03-08	24.30	24.45	23.75	24.05	1212882
2018-03-09	24.10	24.80	24.05	24.75	1857304
2018-03-12	24.65	25.40	24.65	25.20	2714904
2018-03-13	25.20	25.33	24.90	25.10	1760981
2018-03-14	24.75	24.90	24.18	24.65	2016113
2018-03-15	24.65	24.65	24.00	24.30	1279684
2018-03-16	24.50	24.65	23.90	23.95	2053980
2018-03-19	23.80	23.95	23.55	23.65	1673541
2018-03-20	23.70	23.98	23.50	23.65	2102968
2018-03-21	23.70	24.10	23.63	23.90	1920724
2018-03-22	23.80	23.90	23.05	23.10	2239286
2018-03-23	23.15	23.50	22.93	23.10	2074503
2018-03-26	23.40	23.60	23.10	23.60	1794436
2018-03-27	23.65	23.80	23.10	23.15	1789456
2018-03-28	23.15	23.65	23.05	23.45	1916932
2018-03-29	23.50	24.15	23.45	24.10	2685805
2018-04-02	24.05	24.05	23.15	23.46	4939932
2018-04-03	23.65	23.65	23.00	23.25	2418015
2018-04-04	23.05	23.40	23.05	23.20	2519090
2018-04-05	23.30	23.35	22.90	23.05	2936578
2018-04-06	22.95	23.90	22.90	23.60	3493996
2018-04-09	23.70	23.75	23.25	23.25	2326839
2018-04-10	23.40	23.43	22.88	22.90	2565252
2018-04-11	22.85	23.25	22.75	22.80	2369323
2018-04-12	22.85	23.15	22.40	22.95	2945236
2018-04-13	23.00	23.10	22.45	22.70	1922448
2018-04-16	23.10	23.25	22.70	22.90	2454227
2018-04-17	23.05	23.10	22.25	22.40	2632140
2018-04-18	22.25	23.10	22.20	22.80	2817149
2018-04-19	22.80	22.85	22.10	22.40	2147004
2018-04-20	22.35	22.50	22.10	22.25	1908148
2018-04-23	22.30	22.80	22.11	22.45	3551195
2018-04-24	22.40	22.70	22.18	22.25	2287363
2018-04-25	22.15	22.65	22.15	22.35	1822955
2018-04-26	22.35	22.50	22.20	22.40	2554218
2018-04-27	22.45	22.45	22.00	22.20	2386633
2018-04-30	22.90	23.65	22.70	23.45	3334980
2018-05-01	23.40	23.45	22.40	22.93	3581065
2018-05-02	22.95	23.45	22.85	23.00	3248650
2018-05-03	23.45	23.50	21.80	23.00	3474742
2018-05-04	23.05	23.23	22.65	22.80	2420074
2018-05-07	22.65	23.40	22.45	23.15	2824274
2018-05-08	23.10	23.20	22.65	22.80	1303446
2018-05-09	22.80	23.05	22.70	22.90	1358251
2018-05-10	23.00	23.00	22.50	22.55	1253283
2018-05-11	22.60	22.65	22.35	22.65	1657961
2018-05-14	22.65	23.05	22.55	22.70	1852008
2018-05-15	22.65	23.10	22.50	22.95	2144788
2018-05-16	23.05	23.45	22.60	23.35	3170833
2018-05-17	23.35	23.60	23.05	23.45	2641476
2018-05-18	23.60	24.10	23.55	24.00	3268838
2018-05-21	23.90	24.50	23.80	24.00	3010556
2018-05-22	23.65	23.95	23.20	23.25	1700847
2018-05-23	23.05	23.20	22.95	23.15	1651562
2018-05-24	23.20	23.20	22.95	23.00	1495462
2018-05-25	23.00	23.55	23.00	23.35	2683235
2018-05-29	23.15	23.30	22.50	22.85	1455676
2018-05-30	22.95	23.10	22.70	22.80	1570101
2018-05-31	22.90	22.95	22.45	22.75	1388771
2018-06-01	22.90	23.10	22.75	23.00	1980406
2018-06-04	23.10	23.30	22.85	23.00	1709241
2018-06-05	23.05	23.50	22.85	23.45	1361712
2018-06-06	23.40	23.55	23.30	23.40	1653496
2018-06-07	23.45	23.50	23.20	23.40	1558024
2018-06-08	23.40	23.60	23.38	23.45	1380332
2018-06-11	23.40	24.15	23.40	24.10	1700031
2018-06-12	24.15	24.20	23.70	23.85	1238119
2018-06-13	24.05	24.75	24.05	24.75	4704106
2018-06-14	24.75	25.05	24.65	24.95	2268156
2018-06-15	24.95	25.40	24.75	25.35	3479643
2018-06-18	25.15	25.20	24.90	24.95	2479050
2018-06-19	24.80	25.05	24.75	24.95	1429744
2018-06-20	25.10	25.30	24.99	25.25	1640356
2018-06-21	25.35	26.75	25.18	26.55	3026448
2018-06-22	26.65	26.75	26.33	26.60	2310182
2018-06-25	26.55	26.60	25.65	25.95	2956520
2018-06-26	25.90	26.15	25.80	26.00	1544343
2018-06-27	26.05	26.05	25.68	25.85	1848577
2018-06-28	25.85	26.10	25.70	26.00	1813421
2018-06-29	26.00	26.15	25.70	25.90	1586590
2018-07-02	25.85	26.30	25.60	26.25	1469498
2018-07-03	26.20	26.30	25.70	25.75	619872
2018-07-05	25.90	26.10	25.70	26.05	1035939
2018-07-06	26.05	26.30	25.85	26.20	903473
2018-07-09	26.40	26.50	26.10	26.26	950471
2018-07-10	26.20	26.85	26.20	26.65	1492824
2018-07-11	26.50	26.80	26.45	26.45	1060750
2018-07-12	26.60	26.60	26.15	26.15	1187803
2018-07-13	26.20	26.35	25.55	25.60	2274360
2018-07-16	25.60	25.85	25.35	25.80	1430120
2018-07-17	25.85	25.95	25.50	25.85	1159521
2018-07-18	25.75	25.85	25.50	25.75	487463
2018-07-19	25.75	25.83	25.55	25.75	765435
2018-07-20	25.75	25.90	25.43	25.45	1260393
2018-07-23	25.45	25.45	24.90	24.90	1670597
2018-07-24	24.90	24.95	24.20	24.30	2404031
2018-07-25	24.35	24.70	24.20	24.60	1355587
2018-07-26	24.60	24.75	24.20	24.45	1014402
2018-07-27	24.45	24.50	23.75	24.00	2253613
2018-07-30	23.95	24.30	23.71	24.20	1365314
2018-07-31	24.25	24.80	24.15	24.80	1615570
2018-08-01	24.65	24.75	24.15	24.55	983860
2018-08-02	24.55	24.55	24.15	24.45	1213231
2018-08-03	24.50	24.65	23.90	24.20	986469
2018-08-06	24.20	24.60	24.10	24.45	960672
2018-08-07	24.55	24.65	24.03	24.30	2943035
2018-08-08	22.75	23.80	22.50	22.70	5758739
2018-08-09	22.50	22.95	22.40	22.85	1825169
2018-08-10	22.60	22.80	22.45	22.65	2127234
2018-08-13	22.60	22.85	22.40	22.75	1506624
2018-08-14	22.95	23.33	22.83	23.25	2288797
2018-08-15	23.25	23.30	22.70	23.05	1467484
2018-08-16	23.05	23.25	22.90	23.15	1541081
2018-08-17	23.10	23.28	22.93	23.20	1525230
2018-08-20	23.35	23.90	23.15	23.50	1606256
2018-08-21	23.60	23.75	23.30	23.65	2351888
2018-08-22	23.65	23.75	23.45	23.55	860288
2018-08-23	23.65	23.70	23.43	23.45	810291
2018-08-24	23.55	23.90	23.40	23.75	1237091
2018-08-27	23.90	23.90	23.60	23.75	1203455
2018-08-28	23.75	24.05	23.65	23.95	1079588
2018-08-29	24.05	24.18	23.85	24.05	1039198
2018-08-30	24.00	24.05	22.90	23.00	1883637
2018-08-31	22.90	23.38	22.88	23.30	938423
2018-09-04	23.15	23.50	23.05	23.40	935952
2018-09-05	23.40	23.40	22.65	22.85	1268152
2018-09-06	22.85	23.00	22.55	22.80	1449933
2018-09-07	22.65	23.05	22.30	22.85	2068907
2018-09-10	22.85	22.85	21.48	22.00	3334677
2018-09-11	21.90	22.33	21.45	21.75	2005108
2018-09-12	21.75	22.20	21.60	22.10	2372053
2018-09-13	22.15	23.05	22.15	22.80	2334001
2018-09-14	22.90	22.95	22.05	22.25	1867095
2018-09-17	22.20	22.40	21.85	22.30	1683314
2018-09-18	22.40	22.78	22.25	22.30	1733176
2018-09-19	22.25	22.55	22.00	22.50	1703620
2018-09-20	22.60	23.26	22.53	23.20	1972868
2018-09-21	23.30	23.55	23.15	23.50	4530500
2018-09-24	23.45	23.55	22.80	23.00	1544326
2018-09-25	23.00	23.10	22.68	22.85	2611734
2018-09-26	22.85	23.20	22.58	22.65	2398299
2018-09-27	22.75	23.05	22.65	22.95	2567611
2018-09-28	23.00	23.25	22.70	23.15	2390781
2018-10-01	23.31	23.31	22.53	22.70	2745518
2018-10-02	22.63	23.32	22.61	22.99	2400995
2018-10-03	23.09	23.61	22.81	23.53	2630195
2018-10-04	23.44	24.41	23.32	24.05	2734838
2018-10-05	24.07	24.45	23.89	24.30	2823771
2018-10-08	24.30	25.40	24.29	25.32	4967631
2018-10-09	25.32	25.76	25.15	25.53	3687949
2018-10-10	25.24	25.59	24.77	24.80	2848272
2018-10-11	24.97	25.41	24.81	24.84	3003005
2018-10-12	25.19	25.63	24.69	24.99	2518921
2018-10-15	24.97	25.62	24.83	25.50	2248055
2018-10-16	25.62	26.02	25.29	25.99	2162133
2018-10-17	25.99	26.44	25.87	26.24	2384079
2018-10-18	26.22	26.31	26.02	26.30	1968566
2018-10-19	26.35	26.71	26.05	26.53	2116944
2018-10-22	26.57	26.91	26.38	26.83	4402119
2018-10-23	26.56	26.90	26.21	26.50	2149465
2018-10-24	26.41	26.73	25.00	25.01	2978935
2018-10-25	25.25	25.85	25.18	25.76	2196877
2018-10-26	25.50	25.68	24.80	24.88	1857513
2018-10-29	25.19	25.43	24.52	24.73	1838101
2018-10-30	24.74	25.96	24.74	25.94	1684270
2018-10-31	26.19	26.65	26.07	26.40	1854040
2018-11-01	27.20	28.72	26.68	28.23	4682118
2018-11-02	28.28	28.45	27.14	27.83	2336058
2018-11-05	28.12	28.32	27.70	27.99	2136649
2018-11-06	26.44	26.99	25.67	26.94	3815986
2018-11-07	27.04	28.06	26.87	27.66	2658487
2018-11-08	27.40	27.75	27.20	27.59	2202919
2018-11-09	27.47	27.75	27.20	27.49	1934657
2018-11-12	27.51	27.62	26.32	26.36	2558998
2018-11-13	26.50	26.80	26.02	26.07	1945537
2018-11-14	26.42	26.44	25.57	25.95	2232788
2018-11-15	26.00	26.60	25.78	26.50	2022100
2018-11-16	26.23	26.67	25.89	26.30	1398468
2018-11-19	26.28	26.40	25.53	25.63	1618863
2018-11-20	25.30	25.46	24.53	24.80	2246326
2018-11-21	25.06	25.63	24.90	25.38	1213514
2018-11-23	25.27	25.96	25.27	25.85	918917
2018-11-26	26.14	26.57	25.96	26.29	1283624
2018-11-27	26.37	26.62	26.21	26.30	1529970
2018-11-28	26.57	26.90	26.50	26.75	1656765
2018-11-29	26.65	26.91	26.30	26.82	1985484
2018-11-30	26.95	27.23	26.82	26.83	2077029
2018-12-03	27.23	27.28	26.73	27.08	1980260
2018-12-04	27.15	27.39	26.31	26.46	2888769
2018-12-06	26.18	26.22	25.65	25.91	2267200
2018-12-07	25.84	26.05	24.90	25.11	1984090
2018-12-10	25.03	25.57	24.89	25.56	1978187
2018-12-11	25.93	26.02	25.55	25.70	1339645
2018-12-12	26.06	26.06	25.21	25.24	1430139
2018-12-13	25.32	25.52	24.84	24.98	1071277
2018-12-14	25.04	25.47	24.37	24.49	1598241
2018-12-17	24.44	24.44	23.06	23.29	3522334
2018-12-18	23.43	23.68	23.10	23.57	2563058
2018-12-19	23.56	24.05	23.04	23.16	2639182
2018-12-20	23.01	23.13	22.27	22.54	2343826
2018-12-21	22.53	23.07	22.02	22.13	2382246
2018-12-24	21.87	22.19	21.68	21.87	1347410
2018-12-26	21.99	22.69	21.69	22.68	1267925
2018-12-27	22.35	22.60	21.67	22.60	2244281
2018-12-28	22.78	22.85	22.22	22.40	1315884
2018-12-31	22.62	22.71	21.90	22.29	1890770
2019-01-02	21.94	22.25	21.81	21.85	2025809
2019-01-03	21.75	21.90	21.34	21.39	1539144
2019-01-04	21.70	22.62	21.66	22.47	2035718
2019-01-07	22.52	22.95	22.42	22.82	2022669
2019-01-08	22.99	23.40	22.93	23.40	1851584
2019-01-09	23.53	23.87	23.40	23.75	2127880
2019-01-10	23.67	24.07	23.64	23.77	1790064
2019-01-11	23.64	24.31	23.63	24.28	1538699
2019-01-14	24.26	24.62	24.05	24.55	2092852
2019-01-15	24.58	24.69	24.17	24.61	1580025
2019-01-16	24.65	25.16	24.65	25.15	2105769
2019-01-17	24.99	25.50	24.91	25.50	2306173
2019-01-18	25.65	25.78	24.92	25.18	2029061
2019-01-22	24.99	25.07	24.46	24.76	1736303
2019-01-23	25.00	25.00	24.50	24.79	855873
2019-01-24	24.78	25.78	24.74	25.76	2025351
2019-01-25	25.91	26.25	25.69	26.10	1687146
2019-01-28	26.05	26.19	25.81	26.02	1529993
2019-01-29	26.04	26.27	25.67	26.18	1058306
2019-01-30	26.34	26.34	25.82	25.99	1572822
2019-01-31	26.05	26.25	25.58	25.71	2526026
2019-02-01	25.71	26.49	25.64	26.34	2658738
2019-02-04	26.34	27.02	26.20	26.89	2824491
2019-02-05	26.96	27.15	26.64	26.91	3757460
2019-02-06	27.95	30.60	27.60	29.69	10842802
2019-02-07	29.62	30.74	29.43	30.60	6181578
2019-02-08	30.37	31.38	30.25	31.36	3146894
2019-02-11	31.35	31.55	31.09	31.25	2001472
2019-02-12	31.51	32.02	31.26	31.42	3703034
2019-02-13	31.43	31.59	30.99	31.37	2207143
2019-02-14	31.30	31.99	31.14	31.96	2298597
2019-02-15	32.15	32.25	30.41	32.03	2220300
2019-02-19	31.81	32.09	31.59	31.96	2538127
2019-02-20	31.99	32.08	31.72	31.87	2011857
2019-02-21	31.81	32.22	31.45	32.13	1936655
2019-02-22	32.25	32.62	32.13	32.45	1477273
2019-02-25	32.61	32.84	32.39	32.44	2089107
2019-02-26	32.28	32.49	32.21	32.42	1467642
2019-02-27	32.38	33.50	32.36	33.29	2684042
2019-02-28	33.39	33.54	32.83	32.85	2146170
2019-03-01	33.21	33.33	32.78	33.32	2198028
2019-03-04	33.46	33.67	32.84	33.23	1574015
2019-03-05	33.23	33.75	33.19	33.62	3612652
2019-03-06	33.67	33.67	33.22	33.38	1973258
2019-03-07	33.35	33.62	33.23	33.25	1235490
2019-03-08	33.10	33.51	32.91	33.34	1446131
2019-03-11	33.47	34.08	33.24	33.98	1651910
2019-03-12	33.93	34.35	33.74	34.20	1600215
2019-03-13	34.35	34.60	34.27	34.49	1814276
2019-03-14	34.55	34.68	34.08	34.18	1115656
2019-03-15	34.25	34.39	33.97	34.25	2229308
2019-03-18	34.25	34.85	34.08	34.12	2000045
2019-03-19	34.33	34.40	33.85	33.98	1768208
2019-03-20	33.98	33.98	33.03	33.35	1971438
2019-03-21	33.40	33.83	33.40	33.72	2046112
2019-03-22	33.54	33.66	32.54	32.60	2093236
2019-03-25	32.58	33.04	32.41	32.58	2526993
2019-03-26	32.87	33.17	32.31	32.61	1825133
2019-03-27	32.68	32.98	32.27	32.74	1762322
2019-03-28	32.85	32.96	32.24	32.80	2013112
2019-03-29	33.07	33.14	32.55	32.85	1986218
2019-04-01	33.11	33.55	32.96	33.47	1304211
2019-04-02	33.47	33.58	33.07	33.51	1341577
2019-04-03	33.78	33.86	33.35	33.45	1189342
2019-04-04	33.52	33.95	33.36	33.56	2325801
2019-04-05	33.54	33.83	33.46	33.56	1687891
2019-04-08	33.49	33.70	33.14	33.57	1554600
2019-04-09	33.41	33.66	33.18	33.26	1283639
2019-04-10	33.39	33.89	33.25	33.80	1482194
2019-04-11	33.87	33.99	33.58	33.90	1247020
2019-04-12	34.08	34.31	33.88	34.01	1177261
2019-04-15	33.94	34.14	33.66	33.69	1087982
2019-04-16	33.81	34.14	33.57	33.95	1627548
2019-04-17	34.14	34.15	33.71	33.88	1183113
2019-04-18	33.86	33.98	33.56	33.64	883573
2019-04-22	33.54	33.69	32.80	32.94	2003237
2019-04-23	32.96	33.36	32.96	33.02	1969066
2019-04-24	33.10	33.38	32.77	33.10	1728080
2019-04-25	32.96	33.22	32.25	32.53	1736682
2019-04-26	32.66	33.40	32.57	33.08	1906047
2019-04-29	33.16	33.30	32.89	33.15	1437311
2019-04-30	33.28	33.39	33.00	33.15	2013158
2019-05-01	33.14	33.52	33.07	33.24	939121
2019-05-02	33.25	33.32	32.24	32.87	2005369
2019-05-03	33.09	33.65	32.89	33.62	1255146
2019-05-06	33.16	34.58	33.07	34.34	2586231
2019-05-07	34.09	34.21	32.70	32.85	2444255
2019-05-08	33.16	34.37	32.27	34.30	5084451
2019-05-09	34.22	34.83	34.04	34.80	1939435
2019-05-10	34.71	34.82	32.95	33.72	2088108
2019-05-13	33.20	33.46	32.33	32.67	1660872
2019-05-14	32.84	33.49	32.68	33.27	1757083
2019-05-15	32.90	33.82	32.80	33.78	1789753
2019-05-16	33.85	34.44	33.65	34.16	1419401
2019-05-17	33.80	34.69	33.80	34.43	1649214
2019-05-20	34.37	34.87	34.28	34.71	1104252
2019-05-21	34.50	34.68	34.22	34.60	1031442
2019-05-22	34.46	34.83	34.46	34.60	1149847
2019-05-23	34.32	34.32	33.62	34.02	980240
2019-05-24	34.18	34.34	33.92	33.95	799273
2019-05-28	33.95	34.26	33.49	33.52	1377340
2019-05-29	33.33	33.39	31.67	31.68	3566699
2019-05-30	31.79	32.56	31.62	32.20	2861424
2019-05-31	31.87	32.31	31.57	31.82	2357023
2019-06-03	31.82	32.22	31.66	31.86	2245123
2019-06-04	32.23	32.91	32.23	32.84	1091089
2019-06-05	32.89	33.06	32.44	32.64	2048173
2019-06-06	32.68	33.09	32.66	33.07	1514812
2019-06-07	33.24	33.32	32.45	32.49	1992839
2019-06-10	32.57	32.71	31.99	32.22	1877457
2019-06-11	32.32	32.99	32.32	32.78	1395188
2019-06-12	32.76	33.10	32.61	33.06	1195890
2019-06-13	33.14	33.23	32.84	32.95	1196618
2019-06-14	32.76	32.92	32.46	32.62	1074378
2019-06-17	32.70	33.37	32.37	33.37	1555423
2019-06-18	33.55	34.22	33.55	33.68	814523
2019-06-19	33.73	34.05	33.62	33.75	2356623
2019-06-20	34.25	34.28	33.58	33.77	1504125
2019-06-21	33.65	34.09	33.38	33.76	2045054
2019-06-24	33.83	33.92	33.32	33.41	1433113
2019-06-25	33.43	33.47	32.14	32.22	1956999
2019-06-26	32.21	32.35	31.54	31.65	2207606
2019-06-27	31.64	32.95	31.64	32.85	1976003
2019-06-28	32.78	32.93	32.35	32.62	16609144
2019-07-01	33.00	33.92	32.73	33.79	2278597
2019-07-02	33.76	34.04	33.47	34.03	2160890
2019-07-03	34.13	34.26	33.89	34.19	764963
2019-07-05	34.04	34.68	33.93	34.68	1457214
2019-07-08	34.57	34.77	34.50	34.64	1330105
2019-07-09	34.46	34.71	34.32	34.69	1277341
2019-07-10	34.75	34.93	34.19	34.49	1447526
2019-07-11	34.50	34.89	34.34	34.88	1210558
2019-07-12	34.97	36.00	34.88	35.50	2228458
2019-07-15	35.61	35.75	34.93	35.07	1444398
2019-07-16	35.11	35.60	34.95	35.45	888038
2019-07-17	35.32	35.43	34.83	35.08	1773127
2019-07-18	34.99	35.16	34.52	34.75	828482
2019-07-19	34.89	35.15	34.65	34.65	926162
2019-07-22	34.86	35.26	34.75	34.95	1308760
2019-07-23	35.00	35.14	33.84	34.43	1392122
2019-07-24	34.25	34.70	34.19	34.55	1073155
2019-07-25	34.62	34.91	34.60	34.70	774607
2019-07-26	34.87	35.62	34.74	35.46	981894
2019-07-29	35.46	35.70	35.18	35.51	1407684
2019-07-30	35.40	36.09	35.38	36.07	993447
2019-07-31	36.07	36.25	35.42	35.68	1412817
2019-08-01	35.80	36.22	35.39	35.57	1493922
2019-08-02	35.25	35.79	34.61	35.73	1413410
2019-08-05	35.15	35.43	34.73	35.27	1474381
2019-08-06	35.45	35.61	34.86	35.58	2130733
2019-08-07	34.71	34.71	28.61	31.25	9402382
2019-08-08	31.04	31.20	29.85	30.47	4594767
2019-08-09	30.38	30.51	28.55	28.58	3818675
2019-08-12	28.39	28.79	28.01	28.40	2320345
2019-08-13	28.40	29.16	28.17	28.80	2202970
2019-08-14	28.41	28.49	27.38	27.75	4025639
2019-08-15	28.00	28.18	27.68	27.95	1911000
2019-08-16	28.00	28.30	27.96	28.17	1716001
2019-08-19	28.35	28.99	28.35	28.47	1219833
2019-08-20	28.31	28.60	28.20	28.46	842908
2019-08-21	28.60	28.93	28.45	28.66	880776
2019-08-22	28.80	29.13	28.48	29.05	707852
2019-08-23	28.98	29.39	28.51	28.58	1263686
2019-08-26	28.95	29.50	28.72	29.42	1963963
2019-08-27	29.44	29.70	28.56	28.58	792791
2019-08-28	28.57	29.05	28.27	28.80	783757
2019-08-29	29.09	29.43	29.01	29.19	809312
2019-08-30	29.30	29.35	28.80	29.20	1476744
2019-09-03	29.00	29.16	28.52	28.60	958401
2019-09-04	28.94	29.76	28.86	29.70	1100399
2019-09-05	29.84	30.47	29.26	30.45	2555377
2019-09-06	30.47	30.83	30.27	30.35	1024161
2019-09-09	30.50	30.70	30.13	30.66	945215
2019-09-10	30.62	30.71	29.99	30.18	1201428
2019-09-11	30.35	30.70	30.10	30.67	1390944
2019-09-12	30.84	30.84	29.85	29.98	1983541
2019-09-13	30.09	30.23	29.48	29.57	1523758
2019-09-16	29.48	29.74	29.14	29.15	3890368
2019-09-17	28.94	29.55	28.65	29.26	1848339
2019-09-18	29.29	29.37	28.74	29.24	1072255
2019-09-19	29.24	29.28	28.52	28.58	1333885
2019-09-20	28.73	29.24	28.58	29.01	2575547
2019-09-23	28.93	29.68	28.83	29.57	1624279
2019-09-24	29.55	29.80	29.17	29.19	2712083
2019-09-25	29.16	29.64	29.03	29.32	1218016
2019-09-26	29.33	29.53	28.71	29.05	1084502
2019-09-27	29.24	29.43	28.66	28.91	1824176
2019-09-30	29.00	29.08	28.42	28.43	1559004
2019-10-01	28.48	28.68	28.06	28.33	2447390
2019-10-02	28.13	28.82	28.01	28.25	2753130
2019-10-03	28.21	28.21	27.35	28.01	2609639
2019-10-04	28.26	29.25	27.93	29.01	1276655
2019-10-07	28.90	29.32	28.76	29.03	1055437
2019-10-08	28.80	28.84	28.39	28.40	845516
2019-10-09	28.41	28.55	28.05	28.16	558365
2019-10-10	28.07	28.64	28.01	28.14	1169059
2019-10-11	28.48	28.94	28.31	28.63	1432311
2019-10-14	28.56	28.77	28.35	28.53	1153274
2019-10-15	28.61	28.81	28.39	28.69	1268631
2019-10-16	28.65	28.87	28.47	28.69	2361243
2019-10-17	28.85	29.59	28.72	29.55	1513318
2019-10-18	29.39	29.78	29.11	29.72	1813727
2019-10-21	29.87	29.95	29.40	29.70	1728980
2019-10-22	29.70	30.26	29.58	30.15	1320588
2019-10-23	30.15	30.78	30.15	30.56	2130296
2019-10-24	30.60	30.95	30.28	30.89	1341752
2019-10-25	31.00	31.55	30.99	31.18	1687002
2019-10-28	31.23	31.93	31.18	31.56	1718461
2019-10-29	31.53	31.84	31.47	31.54	1125300
2019-10-30	31.40	31.66	30.92	31.34	4306805
2019-10-31	31.30	31.36	30.45	30.90	1304677
2019-11-01	31.05	31.36	30.88	31.14	1669088
2019-11-04	31.32	31.91	31.13	31.84	1971379
2019-11-05	31.90	32.12	31.57	31.92	2714613
2019-11-06	31.76	31.76	28.61	30.69	5523207
2019-11-07	31.20	31.44	29.93	30.21	1828639
2019-11-08	30.20	30.98	30.08	30.97	880927
2019-11-11	30.79	31.41	30.63	31.19	717900
2019-11-12	31.18	31.25	30.65	30.81	888982
2019-11-13	30.58	31.05	30.45	30.93	931234
2019-11-14	30.78	31.17	30.63	31.16	933446
2019-11-15	31.34	31.64	31.18	31.59	633863
2019-11-18	31.46	31.75	31.18	31.73	788508
2019-11-19	31.72	31.94	31.30	31.78	2009019
2019-11-20	31.58	31.87	30.78	31.23	1981315
2019-11-21	31.22	31.30	30.78	30.89	1581021
2019-11-22	31.07	31.42	30.58	31.24	859402
2019-11-25	31.40	31.99	31.16	31.74	1361283
2019-11-26	31.77	32.19	31.57	32.17	1036584
2019-11-27	32.32	32.46	32.05	32.17	1138383
2019-11-29	32.18	32.39	32.07	32.25	488394
2019-12-02	32.25	32.41	31.95	32.30	1180533
2019-12-03	31.96	32.01	31.09	31.23	1403185
2019-12-04	31.27	31.68	31.05	31.05	1953267
2019-12-05	31.10	31.98	31.08	31.84	2692378
2019-12-06	32.17	32.43	31.98	32.35	1408064
2019-12-09	32.29	32.47	32.16	32.28	778970
2019-12-10	32.28	32.46	32.18	32.35	644495
2019-12-11	32.41	32.47	32.17	32.35	608891
2019-12-12	32.32	33.38	32.27	33.32	1826630
2019-12-13	33.21	33.40	32.65	32.72	1571924
2019-12-16	32.93	33.26	32.75	32.86	1389072
2019-12-17	32.85	33.09	32.62	32.99	613469
2019-12-18	33.07	33.55	32.99	33.40	1783223
2019-12-19	33.44	33.58	33.16	33.23	1163624
2019-12-20	33.30	33.40	32.69	32.70	2189849
2019-12-23	32.78	33.04	32.53	32.69	1502110
2019-12-24	32.76	32.90	32.43	32.44	361197
2019-12-26	32.52	32.72	32.00	32.64	1321340
2019-12-27	32.67	32.75	32.03	32.05	950135
2019-12-30	32.00	32.28	31.86	32.15	1129679
2019-12-31	32.06	32.30	31.97	32.17	891575
2020-01-02	32.28	32.60	32.11	32.59	976757
2020-01-03	32.00	32.80	31.91	32.77	884700
2020-01-06	32.57	32.94	32.44	32.77	1170453
2020-01-07	32.63	32.86	32.45	32.46	742126
2020-01-08	32.48	32.75	32.27	32.54	1818648
2020-01-09	32.65	32.75	31.42	31.52	1048416
2020-01-10	31.60	31.71	31.16	31.25	1261148
2020-01-13	31.31	31.55	31.03	31.50	1530860
2020-01-14	31.76	33.08	31.57	32.95	2702920
2020-01-15	33.04	33.25	32.74	33.23	1211813
2020-01-16	33.38	33.65	33.08	33.64	1157643
2020-01-17	33.67	34.02	33.64	33.86	1026088
2020-01-21	33.77	33.90	33.46	33.67	1042116
2020-01-22	33.67	35.29	33.51	33.80	1237755
2020-01-23	33.71	33.90	33.18	33.55	1205880
2020-01-24	33.63	33.67	32.19	32.68	1367027
2020-01-27	32.16	32.90	32.12	32.69	1379711
2020-01-28	32.79	33.03	32.71	32.80	686844
2020-01-29	32.94	33.15	32.15	32.18	913332
2020-01-30	31.84	32.65	31.72	32.57	1608335
2020-01-31	32.42	32.51	31.99	32.01	1065027
2020-02-03	32.07	32.90	31.92	32.13	1437510
2020-02-04	32.52	33.89	32.43	33.75	2247497
2020-02-05	34.10	34.47	33.78	34.20	3590127
2020-02-06	35.99	39.33	35.99	38.55	6460885
2020-02-07	38.65	38.69	36.57	37.42	2796507
2020-02-10	37.43	38.28	37.39	38.09	1703122
2020-02-11	38.26	38.80	38.00	38.66	1803441
2020-02-12	38.79	39.15	38.42	38.99	1502951
2020-02-13	38.76	39.62	38.72	39.27	1262600
2020-02-14	39.44	39.55	39.16	39.28	1926693
2020-02-18	39.17	39.74	39.03	39.59	1841716
2020-02-19	39.55	39.90	39.54	39.67	849432
2020-02-20	39.58	40.22	39.54	39.62	2041543
2020-02-21	39.33	39.58	38.93	39.21	1371903
2020-02-24	38.25	38.80	37.90	38.39	1251675
2020-02-25	38.49	38.59	37.26	37.33	1305498
2020-02-26	37.40	37.95	36.99	37.42	1331664
2020-02-27	36.68	38.27	36.26	37.08	1487902
2020-02-28	36.30	37.97	35.96	37.46	2052812
2020-03-02	37.69	38.09	35.68	37.27	2397602
2020-03-03	37.01	37.80	36.00	36.81	1793956
2020-03-04	37.11	38.23	36.78	38.18	988499
2020-03-05	37.45	37.61	36.52	37.37	3164064
2020-03-06	36.69	37.59	36.23	37.48	1801822
2020-03-09	36.08	36.27	33.71	33.86	2332847
2020-03-10	34.66	35.47	33.82	35.47	1562842
2020-03-11	34.56	35.09	33.04	33.84	1518225
2020-03-12	32.00	32.21	27.41	31.68	2692524
2020-03-13	33.13	33.90	31.76	33.16	1829776
2020-03-16	30.12	31.66	29.22	30.90	2244036
2020-03-17	31.15	33.72	30.25	32.61	2399344
2020-03-18	30.92	31.72	26.68	28.46	1898702
2020-03-19	28.11	29.85	26.13	29.33	1884565
2020-03-20	29.70	31.49	29.08	29.19	2625323
2020-03-23	29.11	31.26	28.10	29.22	1528638
2020-03-24	30.22	32.22	29.50	31.79	2178994
2020-03-25	31.92	33.58	31.16	32.50	1500727
2020-03-26	32.85	34.02	31.90	32.87	1515571
2020-03-27	31.77	32.97	31.09	32.11	1244048
2020-03-30	32.31	32.85	31.23	31.93	1435923
2020-03-31	32.04	32.45	30.23	30.71	1795756
2020-04-01	29.63	30.34	28.21	28.44	1521918
2020-04-02	28.32	29.93	28.20	28.94	1409508
2020-04-03	28.85	29.44	28.23	28.63	1991667
2020-04-06	29.93	30.85	29.22	30.72	1316333
2020-04-07	31.79	32.65	31.03	31.17	1159101
2020-04-08	31.76	32.48	31.05	31.94	1117972
2020-04-09	32.37	32.77	30.63	30.73	3189102
2020-04-13	30.62	32.68	30.38	32.43	1624380
2020-04-14	32.83	33.20	31.48	32.22	2742418
2020-04-15	31.53	32.23	30.82	31.11	1044359
2020-04-16	31.18	31.37	30.71	31.09	1836456
2020-04-17	31.94	32.04	31.24	31.67	1006194
2020-04-20	31.04	31.33	30.27	31.04	1195900
2020-04-21	30.40	30.92	29.68	29.97	730927
2020-04-22	30.70	30.70	29.34	29.40	913812
2020-04-23	28.57	30.53	28.50	30.19	1667028
2020-04-24	30.50	30.81	29.72	30.60	1229800
2020-04-27	30.93	31.90	30.62	31.39	4357161
2020-04-28	31.89	32.24	31.03	31.70	1589712
2020-04-29	32.63	33.09	32.31	32.75	1598837
2020-04-30	32.24	32.72	31.70	32.52	1331258
2020-05-01	31.94	32.57	31.73	32.45	1204884
2020-05-04	32.26	32.50	31.85	32.39	1221978
2020-05-05	32.94	33.66	32.65	33.36	3163780
2020-05-06	33.49	35.79	32.26	34.81	2707063
2020-05-07	35.13	35.66	34.99	35.10	2213718
2020-05-08	35.00	36.03	34.99	35.79	1732994
2020-05-11	35.59	36.61	35.59	36.10	1786574
2020-05-12	36.26	37.60	36.15	37.14	1511731
2020-05-13	36.97	36.97	35.39	36.11	1535696
2020-05-14	35.63	36.61	35.26	36.42	2615702
2020-05-15	36.31	36.96	35.99	36.78	2549045
2020-05-18	38.02	39.20	37.55	37.57	3559735
2020-05-19	37.67	38.23	37.12	37.13	1811582
2020-05-20	37.62	37.93	36.53	36.61	1632617
2020-05-21	36.54	38.28	36.11	38.18	1838990
2020-05-22	38.30	38.73	38.04	38.31	1168192
2020-05-26	39.10	39.49	38.70	39.30	2594538
2020-05-27	39.91	40.05	39.35	39.44	2039733
2020-05-28	39.65	39.76	38.53	38.62	1259157
2020-05-29	38.50	39.34	38.35	39.23	1473656
2020-06-01	39.38	39.63	39.17	39.41	888633
2020-06-02	39.75	39.93	39.29	39.87	1170951
2020-06-03	40.09	41.19	39.93	41.04	2468736
2020-06-04	40.87	41.02	40.05	40.51	1299106
2020-06-05	41.27	42.06	40.78	41.48	1611899
2020-06-08	41.59	41.63	40.60	40.73	1615177
2020-06-09	40.33	40.99	39.93	40.62	1778389
2020-06-10	40.63	41.65	40.43	41.38	1778280
2020-06-11	40.36	40.91	39.78	40.06	1262149
2020-06-12	40.96	41.08	39.94	40.56	1298991
2020-06-15	40.09	42.07	40.09	41.79	1399708
2020-06-16	42.80	42.88	41.13	41.99	1134133
2020-06-17	42.44	43.26	42.19	42.78	1133652
2020-06-18	42.72	43.10	42.32	42.55	2366709
2020-06-19	42.86	43.24	41.71	41.90	1608285
2020-06-22	41.88	42.67	41.42	42.28	1125212
2020-06-23	42.80	43.32	42.37	42.54	909752
2020-06-24	42.39	42.49	41.25	41.71	892832
2020-06-25	41.57	42.44	41.14	42.42	909983
2020-06-26	42.40	42.46	41.74	41.79	1740862
2020-06-29	41.83	42.23	41.40	42.17	1436976
2020-06-30	42.26	42.39	41.64	42.03	1319210
2020-07-01	42.25	42.82	41.87	42.62	1063818
2020-07-02	43.01	43.15	41.76	41.81	928018
2020-07-06	42.33	42.76	42.09	42.68	1314654
2020-07-07	42.64	43.40	42.41	42.81	1057159
2020-07-08	42.90	43.50	42.90	42.96	1132715
2020-07-09	43.15	43.39	42.32	42.62	1073539
2020-07-10	42.63	43.25	42.29	43.24	1382636
2020-07-13	43.56	43.75	41.96	42.12	1922472
2020-07-14	41.96	43.41	41.89	43.40	972901
2020-07-15	43.81	44.29	43.37	44.14	1040736
2020-07-16	44.00	44.84	43.93	44.80	878917
2020-07-17	44.91	45.81	44.47	45.74	1347246
2020-07-20	45.60	45.98	44.80	45.20	1024757
2020-07-21	45.30	46.33	45.30	45.64	1139521
2020-07-22	45.63	45.89	44.57	44.84	1048933
2020-07-23	45.11	45.32	44.14	44.29	1158751
2020-07-24	44.17	45.19	43.91	45.00	1159750
2020-07-27	45.01	45.97	44.91	45.84	887381
2020-07-28	45.50	45.75	45.08	45.13	668946
2020-07-29	45.24	46.05	45.24	45.82	596061
2020-07-30	45.45	46.08	45.07	46.04	586828
2020-07-31	46.18	46.34	45.45	46.14	1411867
2020-08-03	46.38	46.53	45.76	45.90	1398487
2020-08-04	45.64	47.49	45.43	46.79	2922273
2020-08-05	47.39	47.74	45.19	47.38	3921734
2020-08-06	47.66	47.95	46.35	46.48	1118462
2020-08-07	46.36	46.95	45.20	45.61	1404248
2020-08-10	45.64	46.03	44.41	44.50	1801051
2020-08-11	43.70	45.07	43.46	43.54	2265423
2020-08-12	43.78	44.13	42.79	43.48	1757750
2020-08-13	43.47	44.82	43.36	44.82	1684351
2020-08-14	44.85	45.23	44.43	44.51	1304011
2020-08-17	44.87	44.87	43.67	44.36	1346447
2020-08-18	44.24	44.79	43.94	43.99	1015167
2020-08-19	44.06	44.25	43.69	44.01	847245
2020-08-20	43.63	44.68	43.60	44.29	1555988
2020-08-21	44.23	44.23	43.45	43.58	1212953
2020-08-24	43.87	43.87	43.11	43.50	908960
2020-08-25	43.53	43.78	42.80	43.00	1025812
2020-08-26	42.90	43.40	42.88	43.15	638884
2020-08-27	43.65	43.82	42.94	43.37	954928
2020-08-28	43.38	43.84	42.97	43.80	776408
2020-08-31	43.91	43.91	43.30	43.33	823290
2020-09-01	43.46	43.95	43.08	43.72	859417
2020-09-02	43.62	43.82	42.91	43.65	778057
2020-09-03	43.50	43.60	42.37	43.26	2475320
2020-09-04	43.37	43.84	42.44	43.33	3039450
2020-09-08	42.80	44.16	42.43	43.16	1942600
2020-09-09	43.74	44.44	43.58	43.89	1208402
2020-09-10	44.07	44.81	43.29	43.34	1162986
2020-09-11	43.67	43.98	43.20	43.40	1202354
2020-09-14	43.69	44.44	43.14	43.30	1408568
2020-09-15	43.51	43.64	41.81	42.00	1609731
2020-09-16	42.23	42.97	41.77	42.22	1688931
2020-09-17	42.00	44.34	41.76	42.29	2931904
2020-09-18	42.32	42.67	41.32	41.87	2093498
2020-09-21	41.56	42.39	41.00	42.23	1335655
2020-09-22	42.44	42.83	42.07	42.69	1546996
2020-09-23	42.54	42.86	41.45	41.56	1140071
2020-09-24	41.72	42.19	41.23	41.45	1169300
2020-09-25	41.36	41.63	41.08	41.53	462870
2020-09-28	42.02	42.32	41.28	42.24	1495570
2020-09-29	42.38	42.63	41.81	41.98	784152
2020-09-30	42.09	43.03	41.86	42.79	2516695
2020-10-01	43.06	43.95	42.34	43.87	1338456
2020-10-02	43.21	44.15	43.05	43.46	1189612
2020-10-05	43.74	45.95	43.71	45.86	1787299
2020-10-06	45.69	46.46	45.36	45.51	1690579
2020-10-07	45.68	46.25	45.28	45.53	1420555
2020-10-08	45.69	45.96	45.39	45.56	1109155
2020-10-09	45.71	45.90	43.64	43.83	2048436
2020-10-12	43.91	44.31	42.62	42.85	1946288
2020-10-13	42.77	43.89	42.75	43.35	1323199
2020-10-14	43.96	46.86	43.95	45.15	1693491
2020-10-15	44.47	45.57	44.40	45.57	1633291
2020-10-16	45.64	45.96	44.05	44.05	2507009
2020-10-19	44.20	44.43	43.15	43.81	1353338
2020-10-20	43.97	44.27	43.24	43.28	2450294
2020-10-21	43.25	44.67	43.25	44.23	1382445
2020-10-22	44.49	44.76	41.95	42.00	2693229
2020-10-23	41.97	42.26	41.08	42.12	1057990
2020-10-26	42.00	42.38	40.83	41.17	1132498
2020-10-27	41.45	41.70	41.03	41.25	915683
2020-10-28	40.68	40.84	40.11	40.35	900125
2020-10-29	40.37	40.65	39.93	40.12	1122831
2020-10-30	39.91	40.45	39.34	39.66	1390740
2020-11-02	40.20	41.03	39.70	40.47	1809087
2020-11-03	40.68	41.35	40.46	40.57	1055678
2020-11-04	40.64	41.71	39.82	41.45	2311550
2020-11-05	40.59	40.85	38.84	39.24	5829383
2020-11-06	39.46	40.00	38.99	39.56	3929505
2020-11-09	40.82	41.78	38.73	38.89	3478569
2020-11-10	38.57	38.69	37.21	38.29	4208592
2020-11-11	38.61	38.98	37.75	38.53	3134126
2020-11-12	38.65	39.06	38.06	38.83	5656756
2020-11-13	39.12	40.08	38.92	39.75	1756847
2020-11-16	39.78	40.98	39.36	40.97	3773602
2020-11-17	40.92	42.27	40.11	42.04	2110842
2020-11-18	41.95	42.33	39.93	39.93	1598953
2020-11-19	40.07	40.70	39.80	40.06	1388244
2020-11-20	40.03	40.74	39.96	40.55	978139
2020-11-23	40.91	41.23	40.18	41.00	4319894
2020-11-24	41.40	41.69	41.10	41.19	1398531
2020-11-25	41.20	42.00	40.92	41.82	1202366
2020-11-27	41.98	42.16	41.61	42.10	507929
2020-11-30	42.35	43.48	42.17	42.91	2366003
2020-12-01	43.27	45.23	43.27	44.76	3549130
2020-12-02	44.49	45.77	43.92	45.17	1749704
2020-12-03	45.21	46.56	44.99	46.32	1210260
2020-12-04	46.64	47.51	46.41	47.27	1036953
2020-12-07	47.11	47.52	46.06	46.74	1451854
2020-12-08	46.56	47.00	46.32	46.72	1302780
2020-12-09	47.30	50.42	47.02	50.26	4362759
2020-12-10	50.31	52.40	50.26	51.04	3114480
2020-12-11	51.16	51.91	50.79	50.84	1540194
2020-12-14	51.03	51.28	50.24	50.32	1774246
2020-12-15	50.62	50.82	49.94	50.09	1605374
2020-12-16	50.19	50.56	49.57	49.79	1048616
2020-12-17	49.75	50.13	49.56	49.83	1058988
2020-12-18	50.12	50.33	48.69	48.97	3218648
2020-12-21	48.66	49.10	48.27	48.52	934861
2020-12-22	48.70	49.40	48.50	49.32	626870
2020-12-23	49.24	50.39	49.18	50.23	916674
2020-12-24	50.44	51.45	50.35	51.35	2698112
2020-12-28	51.44	51.82	51.02	51.62	1203390
2020-12-29	51.75	51.94	51.00	51.51	703097
2020-12-30	51.94	52.05	51.12	51.59	742784
2020-12-31	51.86	52.11	51.56	51.77	756158
2021-01-04	51.99	52.01	49.20	49.14	2027427
2021-01-05	49.16	49.81	47.84	48.09	1554406
2021-01-06	48.27	49.54	48.03	48.35	1753451
2021-01-07	48.14	48.61	46.98	47.62	1661234
2021-01-08	47.87	48.69	47.67	48.04	789084
2021-01-11	47.61	48.57	47.16	48.34	930679
2021-01-12	48.20	48.77	46.79	46.98	1105396
2021-01-13	46.87	48.34	45.96	48.10	1444051
2021-01-14	48.30	49.37	48.24	49.11	1100264
2021-01-15	49.37	49.98	48.10	49.02	1218010
2021-01-19	49.69	49.69	47.53	48.39	934979
2021-01-20	48.58	49.17	47.82	49.07	937982
2021-01-21	49.41	50.58	49.11	49.97	801992
2021-01-22	49.89	50.37	49.13	49.86	795636
2021-01-25	50.50	53.57	49.89	53.38	3210117
2021-01-26	53.66	56.62	53.65	56.16	5781398
2021-01-27	56.00	58.73	54.91	55.00	6647045
2021-01-28	55.08	55.58	49.94	50.00	3407983
2021-01-29	49.99	51.69	49.52	49.59	2552085
2021-02-01	49.67	50.33	48.53	49.78	1412362
2021-02-02	49.80	51.27	48.96	50.69	1500991
2021-02-03	51.02	52.08	50.08	51.13	1893800
2021-02-04	50.05	52.71	50.03	51.68	3008587
2021-02-05	51.38	51.97	49.80	50.81	1784352
2021-02-08	51.14	51.24	49.51	50.59	1907212
2021-02-09	51.00	51.07	49.51	49.74	1191427
2021-02-10	49.82	50.60	49.08	49.21	1271684
2021-02-11	49.38	50.00	48.63	49.46	1131666
2021-02-12	49.29	49.66	48.14	48.91	1681564
2021-02-16	49.16	49.16	48.48	48.99	1334804
2021-02-17	48.90	49.90	48.74	49.68	1548647
2021-02-18	49.62	49.98	48.81	49.84	863114
2021-02-19	49.70	51.02	49.36	50.99	1336410
2021-02-22	50.63	52.86	50.59	51.74	1954580
2021-02-23	51.31	52.89	50.08	52.57	1286990
2021-02-24	52.26	53.01	51.70	52.28	1135446
2021-02-25	52.28	54.27	51.57	51.93	2112596
2021-02-26	52.31	52.35	51.17	51.17	954795
2021-03-01	51.90	55.20	51.66	55.01	1668983
2021-03-02	55.06	55.80	53.35	53.75	1585191
2021-03-03	54.18	54.51	52.15	52.15	932317
2021-03-04	52.44	52.44	49.68	50.46	1943520
2021-03-05	50.80	51.00	49.11	50.72	1080447
2021-03-08	50.15	50.60	49.26	49.42	1277937
2021-03-09	49.92	50.77	49.22	50.52	1311366
2021-03-10	51.04	51.33	49.76	50.42	1483580
2021-03-11	51.00	51.57	49.95	51.34	1335341
2021-03-12	50.88	51.07	50.48	50.69	916267
2021-03-15	50.79	51.00	48.94	50.08	2464919
2021-03-16	50.42	51.62	50.42	50.90	1010281
2021-03-17	51.05	51.62	50.01	50.20	1427366
2021-03-18	50.07	50.07	48.41	48.62	1547191
2021-03-19	48.62	50.30	48.29	49.93	2981861
2021-03-22	50.06	50.45	49.36	50.14	1601300
2021-03-23	50.33	50.45	47.96	48.26	2162705
2021-03-24	48.14	48.33	46.78	47.08	2701643
2021-03-25	46.86	48.83	46.70	48.27	2525935
2021-03-26	48.18	49.07	47.49	48.84	2640499
2021-03-29	49.08	49.90	47.54	49.06	2154896
2021-03-30	48.88	49.87	48.88	49.75	1987399
2021-03-31	50.00	51.44	50.00	50.62	1729592
2021-04-01	51.72	51.88	50.38	50.49	1527458
2021-04-05	50.49	50.91	49.82	50.06	1538400
2021-04-06	50.29	50.40	49.37	49.56	1381867
2021-04-07	49.53	49.84	48.56	48.86	1204200
2021-04-08	48.90	49.51	48.15	48.34	1210468
2021-04-09	48.41	48.41	47.30	48.37	1020451
2021-04-12	48.42	48.42	47.71	48.04	1530014
2021-04-13	48.13	48.82	47.89	48.09	1398370
2021-04-14	48.20	48.72	47.85	48.06	1046758
2021-04-15	48.36	49.66	48.36	49.18	1819101
2021-04-16	49.24	49.38	48.69	49.06	1717210
2021-04-19	49.00	49.25	48.57	49.18	1474596
2021-04-20	49.13	49.59	48.17	48.48	1635820
2021-04-21	48.37	48.74	47.75	48.02	1662174
2021-04-22	48.03	48.55	47.83	48.36	2381761
2021-04-23	48.44	48.51	47.20	47.24	1107897
2021-04-26	47.25	47.49	46.81	47.23	969646
2021-04-27	47.38	47.59	46.37	46.49	1222427
2021-04-28	46.49	46.50	45.40	45.84	2239006
2021-04-29	45.95	46.35	45.49	45.69	2052529
2021-04-30	45.26	45.65	45.00	45.41	2784408
2021-05-03	45.82	46.89	45.31	45.61	2077716
2021-05-04	45.60	45.82	44.05	44.85	3875395
2021-05-05	44.38	43.90	41.62	43.17	4233562
2021-05-06	43.27	44.93	42.84	44.30	3630306
2021-05-07	44.38	45.38	44.38	45.12	2662847
2021-05-10	44.90	45.90	44.45	44.75	3342737
2021-05-11	44.39	44.48	43.89	44.08	2011557
2021-05-12	43.71	44.11	42.57	42.58	1963956
2021-05-13	42.69	43.27	42.02	42.43	1646538
2021-05-14	42.71	43.35	42.51	42.94	1392684
2021-05-17	42.76	43.00	42.13	42.59	1762592
2021-05-18	42.57	43.33	42.39	42.41	804636
2021-05-19	42.06	42.40	41.65	41.91	1650547
2021-05-20	42.00	43.21	41.90	43.06	1768557
2021-05-21	43.07	43.16	41.69	41.75	1225875
2021-05-24	42.01	42.58	41.70	42.36	2301944
2021-05-25	42.70	43.67	42.32	43.59	2014242
2021-05-26	43.65	43.74	42.53	42.55	1813028
2021-05-27	42.51	43.44	42.41	43.14	1323172
2021-05-28	43.30	43.35	42.66	42.82	1163340
2021-06-01	42.80	43.33	42.52	43.15	1334780
2021-06-02	43.15	43.30	42.04	42.98	1693666
2021-06-03	42.55	43.09	41.77	42.13	1304423
2021-06-04	42.16	42.39	41.67	41.81	1365870
2021-06-07	41.81	42.56	41.81	42.38	983532
2021-06-08	42.59	42.59	41.46	41.76	1477288
2021-06-09	41.77	42.52	41.64	41.90	1408635
2021-06-10	42.02	42.25	41.83	41.85	825566
2021-06-11	41.99	41.99	41.37	41.46	982556
2021-06-14	41.37	41.56	40.52	40.70	2693084
2021-06-15	40.77	41.60	40.26	41.57	2200518
2021-06-16	41.51	41.51	40.07	40.11	1329767
2021-06-17	39.89	40.60	39.73	40.32	1054676
2021-06-18	40.15	41.66	39.99	40.92	2342148
2021-06-21	40.98	42.19	40.83	42.14	1369775
2021-06-22	42.21	42.87	41.46	42.65	1508767
2021-06-23	42.75	42.99	42.54	42.58	1427954
2021-06-24	42.73	43.19	42.25	42.91	1217399
2021-06-25	43.16	44.20	43.05	44.12	2006230
2021-06-28	44.34	44.50	43.92	44.35	2401047
2021-06-29	44.35	44.93	43.57	43.59	1592665
2021-06-30	43.62	43.85	43.33	43.55	880697
2021-07-01	43.82	44.61	43.82	44.33	1249866
2021-07-02	44.49	44.49	43.61	43.97	800749
2021-07-06	43.90	44.08	42.68	43.19	889021
2021-07-07	43.18	43.26	42.69	43.00	958586
2021-07-08	42.63	43.05	42.17	42.48	1024994
2021-07-09	42.69	43.43	42.61	43.27	725452
2021-07-12	43.04	43.20	42.51	43.16	1021734
2021-07-13	43.03	43.35	42.68	42.98	880059
2021-07-14	43.11	43.17	42.71	42.82	752941
2021-07-15	43.06	43.34	42.58	42.81	1077457
2021-07-16	43.00	43.10	42.47	42.71	625972
2021-07-19	42.62	43.00	42.34	42.69	977407
2021-07-20	42.56	42.89	41.68	42.28	1947138
2021-07-21	42.44	42.88	41.89	42.10	1584887
2021-07-22	42.25	42.25	41.78	42.04	1114082
2021-07-23	42.45	43.35	42.00	43.22	930025
2021-07-26	43.14	43.58	42.95	43.44	886410
2021-07-27	43.35	43.87	43.10	43.75	1540075
2021-07-28	43.69	44.47	43.66	44.29	1682547
2021-07-29	44.42	45.16	43.83	43.86	1406445
2021-07-30	43.87	44.23	43.66	43.78	1475694
2021-08-02	43.90	43.97	42.92	43.46	1573843
2021-08-03	43.52	44.10	42.83	43.21	2446711
2021-08-04	47.81	48.75	46.03	46.52	5155866
2021-08-05	46.50	47.01	46.27	46.91	1496757
2021-08-06	47.15	48.35	47.02	47.78	1345743
2021-08-09	47.87	48.07	47.39	47.44	954635
2021-08-10	47.48	47.73	47.17	47.60	1209094
2021-08-11	47.42	47.77	46.99	47.20	800715
2021-08-12	47.34	48.54	47.19	48.38	913401
2021-08-13	48.31	48.40	47.69	47.91	653207
2021-08-16	47.80	48.60	47.31	48.32	1368663
2021-08-17	48.21	48.65	47.91	48.61	1189996
2021-08-18	48.65	48.93	48.40	48.66	864326
2021-08-19	48.55	49.02	48.28	48.52	690900
2021-08-20	48.66	49.93	48.40	49.81	1331541
2021-08-23	49.80	50.88	49.73	50.34	917016
2021-08-24	50.35	50.67	50.15	50.65	1134143
2021-08-25	50.78	51.12	50.23	50.59	511289
2021-08-26	50.70	50.81	50.28	50.46	994092
2021-08-27	50.50	51.08	50.27	50.74	1996173
2021-08-30	50.64	50.75	50.22	50.52	794836
2021-08-31	50.56	51.53	50.10	50.78	2514291
2021-09-01	51.09	51.66	50.90	51.45	1135634
2021-09-02	52.00	52.81	51.50	52.65	1914931
2021-09-03	52.32	52.48	51.59	51.72	874386
2021-09-07	51.67	52.02	51.23	51.25	1004346
2021-09-08	51.06	51.61	50.58	50.87	2283449
2021-09-09	50.71	51.00	50.34	50.39	1198158
2021-09-10	50.40	51.07	50.01	50.55	2008091
2021-09-13	50.81	50.92	49.50	49.80	1522159
2021-09-14	49.93	50.23	49.39	49.47	863444
2021-09-15	49.23	49.59	48.99	49.54	2357888
2021-09-16	49.48	49.65	48.61	48.70	1290827
2021-09-17	48.90	49.27	48.48	48.67	6602926
2021-09-20	47.85	48.80	47.63	48.70	2456842
2021-09-21	48.91	50.10	48.91	49.81	1818382
2021-09-22	49.96	50.57	49.82	50.18	957557
2021-09-23	50.39	51.37	50.30	51.16	922692
2021-09-24	51.21	51.72	51.03	51.35	812267
2021-09-27	51.28	51.70	51.03	51.52	921117
2021-09-28	51.34	51.42	50.16	50.22	633524
2021-09-29	50.35	50.70	49.82	49.83	579414
2021-09-30	49.84	49.86	49.02	49.27	775870
2021-10-01	49.36	49.87	48.61	49.61	847049
2021-10-04	49.50	49.55	48.73	49.24	959234
2021-10-05	49.32	50.43	49.09	49.95	917032
2021-10-06	49.61	51.85	49.49	51.55	1443752
2021-10-07	51.65	52.50	51.63	52.25	1082275
2021-10-08	52.31	53.33	52.16	53.02	1199967
2021-10-11	52.89	53.49	52.70	52.74	576904
2021-10-12	52.63	52.99	51.41	52.26	1856113
2021-10-13	52.39	53.09	52.39	52.99	797944
2021-10-14	53.47	54.39	53.40	54.33	999718
2021-10-15	54.57	54.83	52.95	53.12	945400
2021-10-18	52.81	53.99	52.80	53.97	1084130
2021-10-19	54.29	54.60	53.70	54.26	1526354
2021-10-20	54.07	54.67	53.75	54.43	1098819
2021-10-21	54.56	55.56	54.27	55.00	1618572
2021-10-22	54.81	55.92	54.81	55.00	1339245
2021-10-25	54.89	55.12	54.59	54.75	1308623
2021-10-26	54.88	55.22	54.55	55.00	1514194
2021-10-27	54.92	55.00	53.49	53.51	1202714
2021-10-28	53.70	54.17	53.50	54.07	1155842
2021-10-29	53.88	54.70	53.64	54.59	1791854
2021-11-01	54.78	55.26	54.39	55.03	941371
2021-11-02	55.53	56.19	55.26	55.80	1612508
2021-11-03	55.60	55.66	50.40	50.46	3655139
2021-11-04	50.52	51.52	49.57	51.23	1504793
2021-11-05	51.70	51.80	49.27	50.14	1319057
2021-11-08	50.48	50.48	49.09	49.46	1744895
2021-11-09	49.36	49.80	48.10	49.00	1536614
2021-11-10	48.96	48.96	47.40	47.56	1297605
2021-11-11	47.77	48.55	47.60	48.08	634701
2021-11-12	48.29	48.48	47.34	47.90	675411
2021-11-15	48.01	48.51	47.87	48.28	875583
2021-11-16	48.18	48.62	48.06	48.43	887688
2021-11-17	48.12	48.33	47.52	47.68	907868
2021-11-18	47.76	47.88	46.79	47.37	1193788
2021-11-19	47.33	47.66	46.66	46.72	1397035
2021-11-22	46.88	47.55	46.60	47.11	1923346
2021-11-23	47.28	47.37	45.52	46.01	1072948
2021-11-24	45.84	46.33	45.35	46.16	1236576
2021-11-26	45.90	47.59	45.80	47.35	1190202
2021-11-29	47.64	47.74	46.41	47.20	914481
2021-11-30	46.89	47.79	46.56	47.50	1749674
2021-12-01	47.62	48.13	45.55	45.68	2035453
2021-12-02	45.45	47.19	45.45	47.02	986805
2021-12-03	47.18	47.72	46.89	47.47	752858
2021-12-06	45.51	46.96	44.88	46.57	1300569
2021-12-07	47.09	47.55	46.16	46.39	1011123
2021-12-08	46.57	47.18	46.22	46.82	695255
2021-12-09	46.84	46.95	45.28	45.44	601252
2021-12-10	45.51	46.00	44.54	44.96	622419
2021-12-13	44.80	45.50	44.47	45.16	970781
2021-12-14	44.83	45.23	44.02	44.64	762171
2021-12-15	44.44	45.00	43.96	44.86	818734
2021-12-16	45.15	46.06	45.01	45.15	909925
2021-12-17	45.09	46.01	44.89	45.62	2606653
2021-12-20	45.30	45.55	44.88	45.31	1161229
2021-12-21	45.25	46.57	44.85	46.48	1020297
2021-12-22	46.65	47.33	46.26	46.65	588576
2021-12-23	46.78	47.42	46.60	47.38	418002
2021-12-27	47.61	47.97	47.25	47.64	711239
2021-12-28	47.60	48.00	47.20	47.72	626949
2021-12-29	47.80	48.13	47.35	47.73	401015
2021-12-30	48.02	48.60	47.85	48.22	739044
2021-12-31	48.20	48.61	47.89	48.30	679594
2022-01-03	48.26	48.42	47.30	48.13	984067
2022-01-04	47.85	48.20	46.04	47.15	1152890
2022-01-05	46.99	47.56	45.66	45.68	979548
2022-01-06	45.64	48.34	45.11	47.82	1671047
2022-01-07	47.42	47.42	42.34	42.71	4438282
2022-01-10	42.51	42.87	42.25	42.50	2231473
2022-01-11	42.48	44.37	42.07	44.36	1500519
2022-01-12	44.23	44.68	43.96	44.23	1120404
2022-01-13	44.34	44.59	43.29	43.34	945154
2022-01-14	42.91	43.34	42.44	43.04	1114250
2022-01-18	42.45	42.77	41.40	41.68	2927514
2022-01-19	41.75	42.22	41.30	41.69	2248791
2022-01-20	42.00	42.49	40.59	40.75	1128835
2022-01-21	40.41	40.78	39.54	39.78	1461827
2022-01-24	39.70	39.70	37.48	39.56	1698545
2022-01-25	38.91	39.08	37.91	38.26	1015274
2022-01-26	38.84	39.18	37.49	37.68	897724
2022-01-27	37.86	38.81	37.56	37.59	1018932
2022-01-28	37.65	38.74	37.27	38.72	751961
2022-01-31	38.88	40.15	38.64	40.03	1560885
2022-02-01	40.59	41.97	40.16	41.26	3125646
2022-02-02	41.25	44.13	41.01	41.57	3339841
2022-02-03	40.95	42.45	40.62	41.58	2036479
2022-02-04	41.35	42.21	40.89	41.73	1027590
2022-02-07	41.69	41.91	40.65	40.70	955228
2022-02-08	40.62	41.38	40.48	40.87	770551
2022-02-09	41.25	42.47	40.78	42.45	1390432
2022-02-10	41.87	42.55	40.90	41.21	864347
2022-02-11	41.23	41.91	40.53	41.70	1477966
2022-02-14	41.71	42.67	41.31	42.15	1317751
2022-02-15	42.46	43.15	42.24	43.14	1309899
2022-02-16	42.63	43.26	42.44	42.94	799743
2022-02-17	42.46	42.64	41.34	41.62	863401
2022-02-18	41.65	42.09	41.14	41.44	1628262
2022-02-22	41.07	42.07	41.03	41.51	1116715
2022-02-23	41.63	41.77	40.31	40.40	942551
2022-02-24	39.56	42.88	39.55	42.68	2052506
2022-02-25	42.25	43.89	41.80	43.78	1769970
2022-02-28	43.55	44.06	42.92	43.99	1669196
2022-03-01	43.83	44.82	42.79	43.14	1656449
2022-03-02	43.29	44.92	43.29	44.38	1307171
2022-03-03	44.62	44.86	43.82	44.69	1109518
2022-03-04	44.77	47.13	44.41	46.02	3670391
2022-03-07	45.76	46.36	43.66	45.00	2894933
2022-03-08	44.94	46.66	44.83	45.96	1674762
2022-03-09	46.25	47.34	46.20	46.97	1670438
2022-03-10	46.24	46.96	45.75	46.80	1694239
2022-03-11	47.33	47.40	45.33	45.36	1599921
2022-03-14	45.04	45.44	43.40	43.60	1754575
2022-03-15	43.90	44.59	42.92	43.76	1653544
2022-03-16	43.87	45.21	43.55	45.17	1118549
2022-03-17	44.96	45.40	44.67	45.16	973291
2022-03-18	45.21	45.21	44.31	45.01	1123550
2022-03-21	45.07	45.30	43.98	44.39	1309176
2022-03-22	44.55	45.00	44.32	44.49	1249395
2022-03-23	44.29	45.70	43.88	45.45	1018100
2022-03-24	45.72	46.33	45.34	46.32	923249
2022-03-25	46.43	47.31	46.33	47.06	1146363
2022-03-28	46.91	47.53	46.60	47.01	722899
2022-03-29	47.48	47.67	46.43	46.72	1376309
2022-03-30	46.74	46.80	46.04	46.77	920359
2022-03-31	46.59	46.98	45.82	45.84	958698
2022-04-01	46.09	46.33	44.86	46.05	1462280
2022-04-04	45.97	47.04	45.97	46.73	595052
2022-04-05	46.88	47.11	46.02	46.14	740873
2022-04-06	45.75	46.47	45.38	45.99	816187
2022-04-07	45.85	46.29	44.57	45.25	866053
2022-04-08	45.00	45.63	44.64	45.24	604070
2022-04-11	44.87	45.47	44.56	45.16	684944
2022-04-12	45.71	46.21	44.48	44.70	534403
2022-04-13	44.70	45.66	44.54	45.17	651474
2022-04-14	45.25	45.25	43.77	43.90	562064
2022-04-18	43.95	44.32	43.19	43.69	430877
2022-04-19	43.65	44.44	43.57	44.29	1022402
2022-04-20	44.38	44.49	43.01	43.74	1333993
2022-04-21	43.55	43.63	41.45	41.63	1087383
2022-04-22	41.50	41.89	40.36	40.48	871856
2022-04-25	40.00	40.24	39.57	40.19	1555496
2022-04-26	40.08	40.28	39.05	39.15	910292
2022-04-27	39.15	39.51	38.68	38.98	1251608
2022-04-28	39.37	40.01	38.48	39.92	1211796
2022-04-29	39.66	40.39	38.13	38.32	1687032
2022-05-02	38.81	40.08	38.25	40.02	2503136
2022-05-03	39.89	40.31	38.65	38.86	1937021
2022-05-04	38.80	40.26	38.12	39.49	2142689
2022-05-05	38.44	38.99	35.73	35.84	3122902
2022-05-06	35.55	35.55	33.59	34.36	2953304
2022-05-09	33.70	34.37	33.40	33.51	1717333
2022-05-10	33.82	34.10	32.65	33.20	1802261
2022-05-11	33.27	34.06	32.17	32.26	1255434
2022-05-12	31.79	32.83	31.68	32.74	1393314
2022-05-13	33.16	33.97	33.03	33.54	2146708
2022-05-16	33.17	33.85	33.15	33.26	1323978
2022-05-17	33.88	34.14	33.01	33.83	1590974
2022-05-18	33.59	33.98	33.27	33.35	1578986
2022-05-19	33.30	34.06	32.92	33.79	1217043
2022-05-20	34.28	34.62	33.67	34.30	1357912
2022-05-23	34.37	34.63	33.73	34.28	869842
2022-05-24	33.86	34.00	32.01	32.55	1520346
2022-05-25	32.29	33.41	32.29	33.08	1158910
2022-05-26	33.28	33.64	32.97	33.21	1076613
2022-05-27	33.42	34.44	33.42	34.44	1050253
2022-05-31	34.47	34.82	33.90	34.49	2025144
2022-06-01	34.80	35.10	34.11	34.20	1412967
2022-06-02	34.30	34.78	34.24	34.69	638213
2022-06-03	34.44	34.61	33.90	34.26	693976
2022-06-06	34.65	34.72	34.20	34.35	632844
2022-06-07	33.98	34.63	33.75	34.55	655760
2022-06-08	34.65	34.76	34.18	34.28	683524
2022-06-09	34.10	34.51	33.39	33.42	1079300
2022-06-10	32.99	33.65	32.51	32.76	1191644
2022-06-13	32.08	32.08	28.33	28.99	4460401
2022-06-14	28.68	29.15	27.85	28.74	3423422
2022-06-15	28.85	30.82	28.78	30.04	2890259
2022-06-16	29.20	29.89	29.06	29.45	2958861
2022-06-17	29.58	30.74	29.58	29.70	1900883
2022-06-21	29.78	30.26	29.05	29.09	1312038
2022-06-22	28.43	28.80	28.16	28.25	1470577
2022-06-23	28.57	29.40	28.34	29.27	1238845
2022-06-24	29.58	30.38	29.41	29.66	3007535
2022-06-27	29.82	29.90	29.34	29.56	1231857
2022-06-28	29.94	30.33	28.51	28.53	1059582
2022-06-29	28.67	28.76	27.91	28.45	1357850
2022-06-30	28.06	28.48	27.63	27.90	1605993
2022-07-01	27.95	28.63	27.85	28.60	1297162
2022-07-05	28.30	29.14	27.82	29.14	1079733
2022-07-06	29.24	29.60	28.88	29.20	858634
2022-07-07	29.46	29.73	29.16	29.61	768575
2022-07-08	29.53	29.87	29.18	29.50	616953
2022-07-11	29.21	29.21	28.58	28.88	1139487
2022-07-12	28.94	29.50	28.94	29.18	737084
2022-07-13	28.65	29.02	28.38	28.79	640093
2022-07-14	28.46	28.58	28.12	28.52	722416
2022-07-15	28.97	29.62	28.60	29.62	908630
2022-07-18	29.81	29.97	29.53	29.60	1473467
2022-07-19	29.91	30.67	29.58	30.62	1249268
2022-07-20	30.84	31.25	30.49	30.82	1040003
2022-07-21	30.40	30.79	29.91	30.76	1210543
2022-07-22	30.68	31.07	30.50	31.01	1091610
2022-07-25	30.88	31.23	30.55	30.78	989632
2022-07-26	30.67	30.76	29.59	29.78	1114377
2022-07-27	30.00	31.89	30.00	31.59	1286204
2022-07-28	31.11	31.99	30.73	31.90	1043908
2022-07-29	31.79	32.06	31.46	31.95	1137570
2022-08-01	31.69	32.00	31.07	31.54	1861661
2022-08-02	31.52	31.68	30.91	31.14	2517864
2022-08-03	29.83	31.86	29.07	30.81	3596814
2022-08-04	30.24	31.44	30.24	30.85	1664073
2022-08-05	30.46	31.22	30.19	30.99	1319506
2022-08-08	31.26	31.95	30.93	30.97	1509844
2022-08-09	30.77	31.18	30.46	30.60	1350475
2022-08-10	31.43	31.91	31.25	31.69	1720828
2022-08-11	32.08	35.45	31.80	35.05	7345937
2022-08-12	35.28	35.36	33.60	33.74	2234253
2022-08-15	33.70	33.91	33.11	33.28	816750
2022-08-16	33.13	33.31	32.78	33.00	810711
2022-08-17	32.90	32.90	32.37	32.55	736543
2022-08-18	32.40	32.55	31.96	32.47	717992
2022-08-19	32.03	32.33	31.81	32.11	8236664
2022-08-22	31.59	31.99	31.39	31.51	873179
2022-08-23	31.37	31.73	31.01	31.33	843041
2022-08-24	31.24	31.67	31.08	31.11	707403
2022-08-25	31.46	32.00	31.32	31.99	541713
2022-08-26	32.02	32.14	31.10	31.15	603696
2022-08-29	30.90	31.13	30.43	30.44	908727
2022-08-30	30.55	30.69	30.03	30.58	846580
2022-08-31	30.87	31.14	30.45	30.49	1138458
2022-09-01	30.60	31.00	30.43	30.97	801622
2022-09-02	31.34	31.34	30.46	30.65	856509
2022-09-06	30.79	30.84	29.56	29.73	1465398
2022-09-07	29.51	30.58	29.51	30.45	705618
2022-09-08	30.23	30.74	29.94	30.56	611935
2022-09-09	30.87	31.81	30.87	31.78	722856
2022-09-12	32.00	32.13	31.46	31.74	1536073
2022-09-13	31.06	31.43	30.62	31.00	1086419
2022-09-14	30.93	30.93	29.89	30.58	1306086
2022-09-15	30.51	31.09	30.44	30.89	944733
2022-09-16	30.76	30.76	29.80	29.92	1713726
2022-09-19	29.67	30.22	29.61	30.08	1318249
2022-09-20	29.81	29.91	29.45	29.59	787267
2022-09-21	29.74	29.96	29.08	29.12	1191499
2022-09-22	29.00	29.07	28.43	28.71	1135371
2022-09-23	28.40	28.77	27.84	27.97	1082563
2022-09-26	27.90	28.17	27.59	27.93	1206323
2022-09-27	28.37	28.76	27.98	28.41	1219229
2022-09-28	28.67	29.38	28.66	29.19	1136374
2022-09-29	28.90	29.00	28.38	28.62	1062708
2022-09-30	28.63	29.49	28.58	28.75	1332042
2022-10-03	29.15	29.64	28.63	29.53	1286844
2022-10-04	29.97	30.47	29.89	30.38	800099
2022-10-05	30.00	30.25	29.79	30.04	833144
2022-10-06	29.94	30.32	29.71	30.05	862660
2022-10-07	29.78	30.09	29.28	29.38	5820697
2022-10-10	29.63	29.68	29.07	29.15	985064
2022-10-11	29.04	29.81	28.77	29.55	1402073
2022-10-12	29.66	29.71	28.95	29.07	1061030
2022-10-13	28.57	30.14	28.32	29.94	960248
2022-10-14	30.13	30.28	29.35	29.38	810654
2022-10-17	29.90	30.63	29.90	30.18	1001647
2022-10-18	30.81	31.09	30.09	30.45	884093
2022-10-19	30.42	31.20	29.81	30.06	1429967
2022-10-20	30.06	30.30	29.24	29.45	1141186
2022-10-21	29.47	29.47	28.63	29.25	1557138
2022-10-24	29.45	29.50	28.41	28.64	1810912
2022-10-25	28.68	29.30	28.68	29.29	2912066
2022-10-26	29.57	30.22	29.27	29.30	1501633
2022-10-27	29.41	29.61	28.43	28.47	976801
2022-10-28	28.43	28.99	28.16	28.99	1039897
2022-10-31	28.97	29.13	28.51	28.96	1468925
2022-11-01	29.38	29.65	28.93	29.14	1424500
2022-11-02	30.40	31.70	29.80	31.29	3702557
2022-11-03	31.28	33.45	30.98	32.79	3314770
2022-11-04	33.22	33.37	31.79	33.03	2244426
2022-11-07	33.33	34.03	33.12	33.86	2115360
2022-11-08	33.97	35.00	33.97	34.58	2115206
2022-11-09	34.21	34.55	33.75	33.89	1581197
2022-11-10	34.89	35.41	34.70	35.37	1257271
2022-11-11	35.59	36.38	35.36	36.35	1130879
2022-11-14	36.39	36.85	35.85	35.86	1101496
2022-11-15	36.41	36.77	36.01	36.47	1230901
2022-11-16	36.34	36.45	35.61	35.92	986471
2022-11-17	35.50	35.90	35.38	35.87	690079
2022-11-18	36.19	36.20	35.56	35.69	694160
2022-11-21	35.53	35.53	34.72	34.79	972227
2022-11-22	34.83	35.39	34.42	35.30	948291
2022-11-23	35.31	35.43	35.00	35.20	623133
2022-11-25	35.16	35.25	34.95	35.07	300097
2022-11-28	34.75	35.42	34.75	35.05	745352
2022-11-29	35.23	35.63	35.00	35.16	1083263
2022-11-30	35.18	36.66	35.00	36.65	975693
2022-12-01	36.73	36.95	35.73	36.01	701458
2022-12-02	35.64	35.87	35.34	35.41	699889
2022-12-05	35.26	35.26	34.85	35.03	753350
2022-12-06	35.01	35.11	34.11	34.54	900926
2022-12-07	34.49	34.64	34.25	34.51	828107
2022-12-08	34.68	34.79	34.03	34.29	713235
2022-12-09	34.25	35.14	34.04	34.84	893234
2022-12-12	34.96	34.96	34.28	34.48	1021390
2022-12-13	35.26	35.26	34.14	34.58	1404758
2022-12-14	34.39	35.14	34.39	34.59	812616
2022-12-15	34.19	34.24	33.39	33.46	1313120
2022-12-16	33.00	33.00	31.46	32.43	2259292
2022-12-19	32.49	32.70	31.79	32.05	1379581
2022-12-20	31.94	32.52	31.67	32.32	964192
2022-12-21	32.53	32.97	32.30	32.43	1092816
2022-12-22	32.16	32.78	31.84	32.65	738593
2022-12-23	32.82	33.21	32.72	33.04	615656
2022-12-27	33.00	33.00	32.43	32.48	580461
2022-12-28	32.47	32.49	31.90	32.06	855388
2022-12-29	32.30	32.68	32.25	32.53	551536
2022-12-30	32.28	32.54	32.00	32.37	864071
2023-01-03	32.71	33.08	32.48	33.05	1010742
2023-01-04	33.17	33.58	32.83	33.50	938295
2023-01-05	33.38	33.72	32.96	33.61	619636
2023-01-06	33.99	34.13	33.71	33.80	568073
2023-01-09	33.96	34.34	33.78	33.83	671980
2023-01-10	33.66	34.52	33.65	34.48	620583
2023-01-11	34.59	34.80	34.12	34.55	1073939
2023-01-12	34.56	34.56	34.01	34.12	519083
2023-01-13	33.90	34.26	33.82	34.10	959536
2023-01-17	33.99	34.31	33.76	34.09	813202
2023-01-18	34.23	34.70	33.66	33.80	756461
2023-01-19	33.66	33.71	32.76	32.81	795069
2023-01-20	33.02	33.62	32.83	33.51	668074
2023-01-23	33.58	34.44	33.41	34.33	978734
2023-01-24	34.46	34.73	34.12	34.33	770818
2023-01-25	34.20	34.56	34.06	34.43	801456
2023-01-26	34.56	35.15	34.52	34.61	623624
2023-01-27	34.52	34.82	34.13	34.66	567806
2023-01-30	34.50	34.87	34.41	34.41	777671
2023-01-31	34.44	34.89	34.44	34.84	800378
2023-02-01	34.75	35.78	34.72	35.65	779524
2023-02-02	35.94	36.83	35.85	36.72	1246535
2023-02-03	36.30	37.14	36.17	36.66	1134478
2023-02-06	36.45	36.65	36.08	36.36	1297384
2023-02-07	36.43	36.72	35.88	36.71	1662427
2023-02-08	39.66	42.40	39.02	41.13	4302203
2023-02-09	41.75	42.25	39.69	40.12	1793585
2023-02-10	39.91	40.19	38.67	39.48	1535809
2023-02-13	39.59	40.10	39.29	39.41	1216290
2023-02-14	39.18	39.95	39.15	39.88	1053151
2023-02-15	39.53	39.98	39.53	39.86	805230
2023-02-16	39.43	40.22	39.34	39.63	816506
2023-02-17	39.52	40.63	39.28	40.40	985177
2023-02-21	40.00	40.73	39.94	40.17	980641
2023-02-22	40.01	40.52	39.82	39.97	1158446
2023-02-23	39.85	40.13	39.40	39.57	1137842
2023-02-24	39.18	39.29	38.63	39.05	1276907
2023-02-27	39.13	39.41	38.68	38.76	718666
2023-02-28	38.63	39.14	38.48	38.50	930496
2023-03-01	38.44	38.75	38.22	38.73	934999
2023-03-02	38.66	39.24	38.44	39.02	1635984
2023-03-03	39.12	39.38	38.92	39.34	562034
2023-03-06	39.45	39.48	38.51	38.65	675407
2023-03-07	38.70	38.97	38.11	38.12	1563168
2023-03-08	38.20	38.24	37.35	37.52	907753
2023-03-09	37.56	37.66	36.59	36.65	753473
2023-03-10	36.65	36.65	35.94	36.48	1151201
2023-03-13	36.13	36.71	35.84	35.92	1731712
2023-03-14	36.56	36.87	35.77	36.17	1354831
2023-03-15	36.00	36.54	35.80	36.52	845705
2023-03-16	36.36	37.17	36.36	37.02	786420
2023-03-17	36.90	37.14	36.53	36.86	1440868
2023-03-20	36.92	39.24	36.89	37.89	1319947
2023-03-21	38.17	38.81	38.14	38.76	1019836
2023-03-22	38.85	38.90	37.70	37.73	770828
2023-03-23	38.04	38.49	37.30	37.67	837873
2023-03-24	37.44	37.49	36.68	36.97	1369425
2023-03-27	37.27	37.79	37.06	37.42	1714718
2023-03-28	37.27	37.94	37.00	37.51	940134
2023-03-29	37.86	38.20	37.64	38.19	1290099
2023-03-30	38.45	38.54	37.89	37.89	493217
2023-03-31	38.00	38.90	37.96	38.88	603908
2023-04-03	38.69	38.97	38.33	38.55	941002
2023-04-04	38.64	38.85	38.39	38.84	737282
2023-04-05	38.73	39.10	38.37	38.85	928517
2023-04-06	38.86	39.10	38.51	38.92	578094
2023-04-10	38.67	39.62	38.67	39.56	791096
2023-04-11	39.64	39.84	39.41	39.44	678460
2023-04-12	39.73	39.92	39.19	39.20	703416
2023-04-13	39.52	39.94	39.43	39.89	439810
2023-04-14	39.87	40.05	39.49	39.88	608082
2023-04-17	39.87	40.37	39.68	40.34	759209
2023-04-18	40.50	40.50	39.51	39.64	869724
2023-04-19	39.56	39.85	39.31	39.68	722493
2023-04-20	39.53	39.85	39.36	39.62	513166
2023-04-21	39.72	39.92	39.40	39.85	539707
2023-04-24	39.72	39.98	39.48	39.77	778044
2023-04-25	39.70	39.70	39.17	39.20	555872
2023-04-26	39.12	39.44	38.82	38.90	637894
2023-04-27	39.09	39.43	38.94	39.19	582454
2023-04-28	39.03	39.83	38.87	39.75	606522
2023-05-01	39.85	40.47	39.79	40.11	736062
2023-05-02	39.93	39.93	39.03	39.43	589855
2023-05-03	39.45	40.01	39.45	39.52	833628
2023-05-04	39.49	39.49	38.69	39.00	577772
2023-05-05	39.39	40.05	39.36	39.96	645225
2023-05-08	40.07	40.36	39.69	39.90	1054346
2023-05-09	39.98	40.41	39.08	39.18	2306719
2023-05-10	38.67	38.81	35.78	36.14	3253452
2023-05-11	35.84	36.44	35.29	36.18	2345961
2023-05-12	36.34	36.78	36.09	36.68	1602394
2023-05-15	36.49	36.73	35.79	36.64	1339886
2023-05-16	36.27	36.54	35.99	36.16	1310122
2023-05-17	36.53	36.80	36.25	36.70	1002635
2023-05-18	36.66	36.74	36.10	36.48	711276
2023-05-19	36.67	36.67	35.95	36.03	1223450
2023-05-22	35.94	36.69	35.93	36.62	925865
2023-05-23	36.43	36.71	36.11	36.36	1025409
2023-05-24	36.28	36.28	35.71	35.77	980420
2023-05-25	35.77	36.23	35.71	35.84	1065044
2023-05-26	35.87	36.41	35.87	35.92	608635
2023-05-30	36.04	36.16	35.37	35.62	1025730
2023-05-31	35.51	35.76	35.06	35.42	1748443
2023-06-01	35.59	36.17	35.45	35.99	726068
2023-06-02	36.40	37.26	36.35	36.90	1269748
2023-06-05	36.65	36.68	36.17	36.90	639568
2023-06-06	36.46	36.77	36.38	36.57	452592
2023-06-07	36.63	37.11	36.57	37.06	770986
2023-06-08	37.09	37.26	36.74	37.04	741514
2023-06-09	37.16	37.42	36.71	36.82	667621
2023-06-12	36.74	37.14	36.54	37.10	525900
2023-06-13	37.33	37.91	37.16	37.40	983971
2023-06-14	37.31	37.53	36.77	36.95	831817
2023-06-15	36.87	37.39	36.82	37.37	729959
2023-06-16	37.52	37.70	37.25	37.62	2049437
2023-06-20	37.25	37.53	36.92	37.51	824080
2023-06-21	37.50	37.73	37.41	37.68	809929
2023-06-22	37.67	37.69	37.36	37.62	629472
2023-06-23	37.47	37.96	37.41	37.59	1255686
2023-06-26	37.71	38.51	37.66	38.15	892878
2023-06-27	38.48	38.91	38.31	38.90	799807
2023-06-28	38.86	39.68	38.61	39.65	1026219
2023-06-29	39.55	39.83	39.33	39.66	903951
2023-06-30	39.72	39.73	39.36	39.38	855334
2023-07-03	39.32	39.83	39.28	39.81	405435
2023-07-05	39.65	39.84	39.43	39.71	610043
2023-07-06	39.40	39.82	39.38	39.72	785409
2023-07-07	39.57	40.28	39.57	39.83	771898
2023-07-10	39.72	40.64	39.72	40.63	758589
2023-07-11	40.74	41.84	40.72	41.53	686545
2023-07-12	42.06	42.16	41.67	41.99	1297200
2023-07-13	42.02	42.02	41.47	41.82	906629
2023-07-14	41.76	41.82	41.29	41.50	919994
2023-07-17	41.50	41.58	41.27	41.50	763345
2023-07-18	41.42	42.69	41.40	42.63	1022173
2023-07-19	42.75	42.87	41.47	41.87	1415660
2023-07-20	41.80	41.94	41.58	41.92	589589
2023-07-21	41.93	41.93	40.54	40.68	936172
2023-07-24	40.66	40.74	39.89	40.08	742708
2023-07-25	40.01	40.52	39.89	40.41	772314
2023-07-26	40.24	40.84	39.95	40.76	830467
2023-07-27	41.04	41.17	39.80	39.92	770389
2023-07-28	40.28	40.51	40.04	40.22	583225
2023-07-31	40.40	40.93	40.33	40.76	890734
2023-08-01	40.44	40.65	40.03	40.44	846978
2023-08-02	40.25	40.78	40.08	40.56	705341
2023-08-03	40.36	40.50	39.84	40.06	961056
2023-08-04	40.15	40.93	39.90	40.29	1107752
2023-08-07	40.40	41.23	40.40	40.82	1339744
2023-08-08	42.82	44.54	42.59	44.29	3043649
2023-08-09	44.20	45.30	43.56	43.89	2653845
2023-08-10	44.14	44.56	43.62	44.13	1840693
2023-08-11	43.98	44.37	43.75	44.35	1546807
2023-08-14	44.29	44.47	43.74	44.01	1647166
2023-08-15	43.53	43.74	42.51	42.96	1826084
2023-08-16	42.86	43.45	42.53	42.58	4275156
2023-08-17	42.75	43.00	42.01	42.01	1277869
2023-08-18	41.82	43.08	41.75	43.06	1738603
2023-08-21	43.00	43.13	42.15	42.52	1169399
2023-08-22	42.50	42.82	42.31	42.45	1252786
2023-08-23	42.52	43.11	42.37	42.93	674470
2023-08-24	42.90	43.31	42.40	42.48	583020
2023-08-25	42.73	42.73	41.98	42.60	898798
2023-08-28	42.61	43.03	42.49	42.70	767979
2023-08-29	42.77	43.19	42.70	43.10	861790
2023-08-30	43.14	43.93	43.07	43.90	1107636
2023-08-31	43.93	44.37	43.79	44.27	1074724
2023-09-01	44.41	44.80	44.01	44.29	901199
2023-09-05	43.95	44.12	43.23	43.83	958382
2023-09-06	43.97	44.75	43.87	44.68	901662
2023-09-07	44.68	44.82	44.33	44.61	843254
2023-09-08	44.63	44.89	44.19	44.24	788360
2023-09-11	44.29	44.99	44.22	44.26	614592
2023-09-12	44.11	44.55	43.84	43.96	576221
2023-09-13	43.89	43.99	43.31	43.35	614596
2023-09-14	43.50	43.57	42.73	43.31	1106510
2023-09-15	43.32	43.43	42.12	42.45	2420679
2023-09-18	42.40	42.65	42.12	42.28	1163770
2023-09-19	42.17	42.55	42.01	42.30	813148
2023-09-20	42.35	42.47	41.42	41.54	990001
2023-09-21	41.50	42.29	41.42	42.03	1160154
2023-09-22	42.09	42.12	41.28	41.36	791737
2023-09-25	41.28	41.79	41.09	41.18	735237
2023-09-26	40.82	41.41	40.44	40.45	844454
2023-09-27	40.65	40.82	40.32	40.60	977465
2023-09-28	40.59	41.39	40.50	41.05	864744
2023-09-29	41.24	41.37	40.80	41.20	1156977
2023-10-02	41.34	41.58	40.94	41.28	1289021
2023-10-03	41.13	41.45	40.72	41.08	2150340
2023-10-04	41.06	42.07	40.95	41.92	1284702
2023-10-05	41.89	42.06	41.04	40.96	1112195
2023-10-06	40.80	41.22	40.49	41.03	924673
2023-10-09	40.89	41.96	40.74	41.87	861395
2023-10-10	41.90	43.16	41.90	42.44	1009556
2023-10-11	42.47	43.17	42.44	43.10	839444
2023-10-12	43.29	43.29	42.37	42.44	718689
2023-10-13	42.36	42.90	42.03	42.64	811015
2023-10-16	42.81	43.34	42.74	43.00	1017772
2023-10-17	42.99	43.90	42.99	43.78	1622813
2023-10-18	43.44	43.58	42.16	42.37	1462742
2023-10-19	42.45	42.45	41.00	41.30	2094244
2023-10-20	41.30	41.80	41.14	41.79	1231845
2023-10-23	41.78	41.98	41.44	41.56	1438882
2023-10-24	41.76	42.01	41.40	41.80	1619828
2023-10-25	41.62	41.73	40.79	40.82	906905
2023-10-26	40.85	40.92	39.97	40.19	1112358
2023-10-27	40.13	40.44	39.73	39.96	1292016
2023-10-30	39.92	40.62	39.79	40.53	890588
2023-10-31	40.61	40.88	40.03	40.31	1032694
2023-11-01	40.29	40.59	39.89	40.59	1013859
2023-11-02	41.00	41.98	40.88	41.63	1326141
2023-11-03	42.01	42.60	41.91	42.01	1266960
2023-11-06	41.88	41.88	41.04	41.43	1585670
2023-11-07	41.37	41.73	41.02	41.61	1779033
2023-11-08	42.65	45.33	42.65	44.12	2849941
2023-11-09	44.41	44.41	42.32	43.11	1845500
2023-11-10	43.10	43.66	43.05	43.58	1129860
2023-11-13	43.44	43.61	42.63	43.43	1336458
2023-11-14	43.88	44.58	43.75	44.34	1385790
2023-11-15	44.45	44.95	44.06	44.34	1090983
2023-11-16	44.35	44.63	43.89	44.27	904689
2023-11-17	44.38	44.81	44.29	44.67	892047
2023-11-20	44.64	45.53	44.55	45.43	742388
2023-11-21	45.39	45.56	45.07	45.13	680236
2023-11-22	45.42	45.73	45.42	45.56	499167
2023-11-24	45.58	45.76	45.37	45.46	222974
2023-11-27	45.26	45.94	45.20	45.84	808526
2023-11-28	45.71	46.11	45.62	45.85	1146942
2023-11-29	46.06	46.76	45.89	46.58	1291455
2023-11-30	46.64	47.11	46.38	46.99	1515474
2023-12-01	47.11	48.04	47.09	47.37	1181419
2023-12-04	47.60	48.88	47.53	47.67	1364955
2023-12-05	47.47	47.92	47.23	47.47	1067171
2023-12-06	47.49	47.85	47.13	47.27	700121
2023-12-07	47.14	47.75	47.00	47.32	689731
2023-12-08	47.09	47.48	46.66	46.68	1225133
2023-12-11	46.78	47.00	46.48	46.52	1167376
2023-12-12	46.48	46.61	46.10	46.43	861071
2023-12-13	46.36	47.24	46.25	47.23	1386396
2023-12-14	47.52	47.95	46.24	46.53	1728749
2023-12-15	46.28	46.39	45.21	45.60	2958180
2023-12-18	45.76	46.04	45.45	45.70	1029953
2023-12-19	45.77	46.23	45.32	46.20	1878784
2023-12-20	46.20	46.48	45.73	45.80	1546579
2023-12-21	45.93	46.10	45.63	45.88	826008
2023-12-22	45.90	46.35	45.79	45.99	1253417
2023-12-26	45.97	46.49	45.63	46.11	840083
2023-12-27	46.21	47.53	46.09	47.39	1630284
2023-12-28	47.75	48.64	47.75	48.53	1502988
2023-12-29	48.53	49.54	48.47	48.88	1611685
2024-01-02	48.60	48.90	47.55	47.86	1726006
2024-01-03	47.68	48.00	47.14	47.16	1101200
2024-01-04	47.28	47.48	46.46	46.69	1597454
2024-01-05	46.52	47.17	46.30	46.47	1109693
2024-01-08	46.70	47.48	46.61	47.39	1436441
2024-01-09	47.15	48.20	46.94	47.49	1380242
2024-01-10	47.46	48.28	47.22	48.20	1252236
2024-01-11	48.22	48.99	47.95	48.93	1199872
2024-01-12	49.21	49.32	48.73	49.15	1188413
2024-01-16	49.00	49.14	46.75	47.49	1508819
2024-01-17	47.47	47.63	47.18	47.27	1198586
2024-01-18	47.53	47.64	46.69	47.53	3004814
2024-01-19	47.77	48.05	47.28	48.00	890959
2024-01-22	48.14	48.29	47.67	48.23	955985
2024-01-23	48.56	49.08	48.36	48.67	707331
2024-01-24	49.08	49.34	48.53	48.80	612998
2024-01-25	49.12	49.71	48.94	49.25	846912
2024-01-26	49.22	49.58	49.10	49.19	1218177
2024-01-29	49.00	49.68	48.26	49.61	1253760
2024-01-30	49.70	49.87	49.40	49.55	858694
2024-01-31	49.61	49.78	48.47	48.56	1225106
2024-02-01	48.69	49.09	48.55	49.01	1127798
2024-02-02	48.83	49.27	48.32	48.63	1446051
2024-02-05	48.34	48.37	47.47	47.66	1332223
2024-02-06	47.90	48.67	47.78	48.52	2156583
2024-02-07	46.16	46.33	43.65	44.96	3374118
2024-02-08	44.79	44.97	43.35	43.74	2472684
2024-02-09	43.76	44.27	43.75	43.90	1358249
2024-02-12	43.95	44.36	43.81	44.29	1238156
2024-02-13	43.70	44.73	43.50	44.17	1208827
2024-02-14	44.41	44.69	44.00	44.18	1426451
2024-02-15	44.25	45.05	44.25	44.49	1195286
2024-02-16	44.11	44.22	43.22	43.83	1778717
2024-02-20	43.73	43.95	43.08	43.23	1060234
2024-02-21	43.18	43.42	42.95	43.32	1048945
2024-02-22	43.31	43.57	42.46	43.18	1278824
2024-02-23	43.34	43.65	43.03	43.55	1059296
2024-02-26	43.55	43.65	43.16	43.53	1101472
2024-02-27	43.57	43.99	43.25	43.84	934397
2024-02-28	43.82	44.14	43.71	43.79	887538
2024-02-29	43.92	44.55	43.79	44.28	1600865
2024-03-01	44.24	44.26	42.97	43.15	2262870
2024-03-04	43.54	43.54	42.05	42.61	1972099
2024-03-05	42.60	42.92	42.19	42.52	1458120
2024-03-06	42.55	43.45	42.48	43.01	1661632
2024-03-07	43.19	43.60	43.13	43.33	968103
2024-03-08	43.43	43.88	43.22	43.29	1175830
2024-03-11	43.35	44.22	43.21	44.03	1699789
2024-03-12	44.69	44.69	43.66	43.70	1625860
2024-03-13	43.65	44.28	43.65	43.97	1423840
2024-03-14	43.90	44.00	43.37	43.61	1068724
2024-03-15	43.51	44.00	43.35	43.61	2345986
2024-03-18	43.68	44.01	43.25	43.27	1345202
2024-03-19	43.29	43.56	43.03	43.29	1003611
2024-03-20	43.37	43.54	43.10	43.44	993480
2024-03-21	43.71	44.26	43.67	43.90	1025643
2024-03-22	43.86	43.90	43.25	43.67	656800
2024-03-25	43.78	43.87	43.45	43.82	715685
2024-03-26	44.00	44.00	43.49	43.68	639815
2024-03-27	43.69	44.09	43.65	44.07	782050
2024-03-28	44.17	44.22	42.88	43.09	1588587
2024-04-01	43.05	43.38	42.77	42.87	1292809
2024-04-02	42.65	43.20	42.24	43.09	1531411
2024-04-03	42.87	43.58	42.87	43.26	970430
2024-04-04	43.43	43.63	42.99	43.02	838664
2024-04-05	43.19	43.42	42.92	43.16	821579
2024-04-08	43.11	43.50	43.07	43.22	852343
2024-04-09	43.33	43.77	43.20	43.52	1245172
2024-04-10	43.01	43.61	42.87	43.54	1004279
2024-04-11	43.52	43.89	43.29	43.69	1184094
2024-04-12	43.50	43.50	42.41	42.42	1225901
2024-04-15	42.59	43.19	42.19	42.21	1083025
2024-04-16	42.26	42.53	41.89	42.19	993690
2024-04-17	42.57	42.57	41.58	41.61	781155
2024-04-18	41.84	41.93	41.55	41.77	738715
2024-04-19	41.88	42.71	41.80	42.60	1351072
2024-04-22	42.82	43.42	42.39	43.15	1174571
2024-04-23	43.04	43.55	42.93	43.22	1066680
2024-04-24	43.06	43.47	42.98	43.30	864666
2024-04-25	43.04	43.36	42.33	43.25	1038093
2024-04-26	43.19	43.49	43.03	43.17	774888
2024-04-29	43.44	43.99	43.32	43.66	1056988
2024-04-30	43.42	43.45	42.99	43.03	1271058
2024-05-01	42.91	43.68	42.71	43.33	976539
2024-05-02	43.74	44.70	43.33	44.45	1067530
2024-05-03	44.80	45.33	44.61	45.04	1368086
2024-05-06	45.35	46.21	45.26	46.19	1187738
2024-05-07	46.33	46.54	46.00	46.25	1817607
2024-05-08	46.01	48.27	44.70	47.74	2930122
2024-05-09	48.18	48.22	46.56	47.99	1241108
2024-05-10	47.84	48.43	47.56	47.98	2100794
2024-05-13	48.27	48.84	47.98	48.04	1122630
2024-05-14	47.95	48.21	47.85	48.09	1109118
2024-05-15	48.33	48.50	47.57	47.94	1202860
2024-05-16	48.05	49.04	48.01	48.84	1233368
2024-05-17	48.94	49.12	48.59	48.81	769915
2024-05-20	48.73	49.09	48.27	49.03	904215
2024-05-21	48.87	49.47	48.79	49.24	1216413
2024-05-22	49.22	49.55	49.09	49.50	847134
2024-05-23	49.65	50.26	49.04	49.26	830297
2024-05-24	49.37	50.19	49.33	49.89	741794
2024-05-28	49.80	50.12	49.39	49.63	930550
2024-05-29	49.30	49.82	49.30	49.78	746651
2024-05-30	50.17	50.70	50.11	50.67	1333822
2024-05-31	50.79	51.22	50.57	51.20	1402781
2024-06-03	51.56	51.98	50.77	50.96	909680
2024-06-04	50.84	51.28	50.51	50.56	1014757
2024-06-05	50.80	51.21	50.53	51.09	648455
2024-06-06	51.09	51.38	50.85	50.90	547435
2024-06-07	50.75	51.35	50.24	50.28	752857
2024-06-10	50.11	50.90	49.97	50.73	962667
2024-06-11	50.64	51.18	50.25	50.33	1559859
2024-06-12	50.74	50.92	50.24	50.43	947849
2024-06-13	50.53	50.88	49.83	49.95	652267
2024-06-14	49.71	50.10	49.34	49.69	748595
2024-06-17	49.51	49.86	49.33	49.67	690411
2024-06-18	49.90	49.91	49.54	49.91	853808
2024-06-20	49.78	50.36	49.78	50.11	751406
2024-06-21	50.30	50.94	49.97	50.92	1623083
2024-06-24	50.99	51.42	50.64	50.81	752088
2024-06-25	50.81	51.03	50.13	50.22	1197813
2024-06-26	50.00	50.47	49.81	50.45	1130831
2024-06-27	50.50	50.75	49.72	50.31	789647
2024-06-28	50.39	51.29	50.39	51.21	1454315
2024-07-01	51.44	51.98	51.05	51.44	1310363
2024-07-02	51.43	52.03	51.21	51.98	809029
2024-07-03	52.03	52.46	51.99	52.30	561088
2024-07-05	52.28	52.58	52.20	52.27	602030
2024-07-08	52.25	52.82	51.99	51.89	1311299
2024-07-09	51.90	52.24	51.61	51.91	995812
2024-07-10	52.00	52.46	52.00	52.38	818374
2024-07-11	52.85	53.29	52.38	52.59	868219
2024-07-12	52.70	53.22	52.70	52.92	1023615
2024-07-15	53.00	54.36	52.55	53.58	1945962
2024-07-16	53.65	53.96	53.16	53.74	1249615
2024-07-17	53.57	53.87	53.22	53.29	885189
2024-07-18	53.02	53.53	52.44	52.64	1880919
2024-07-19	52.58	52.83	52.10	52.39	1629597
2024-07-22	52.51	55.24	52.32	55.09	2113536
2024-07-23	55.09	55.63	54.64	55.29	1259587
2024-07-24	55.25	55.34	54.35	54.53	1165091
2024-07-25	54.52	54.65	53.35	53.39	1021607
2024-07-26	53.73	54.32	53.00	53.87	755889
2024-07-29	54.08	54.12	53.38	53.54	915217
2024-07-30	53.69	53.87	52.87	53.41	1026789
2024-07-31	53.63	53.76	53.11	53.59	859725
2024-08-01	54.18	54.38	53.11	53.35	1114603
2024-08-02	52.81	52.92	51.62	52.02	984263
2024-08-05	50.73	51.33	50.37	51.10	1989429
2024-08-06	51.17	52.40	51.14	52.13	1924739
2024-08-07	52.61	56.49	52.61	53.92	1534041
2024-08-08	55.07	55.15	53.34	53.71	1277508
2024-08-09	53.87	54.87	53.33	53.97	1005871
2024-08-12	54.06	54.45	53.79	53.83	961888
2024-08-13	53.94	54.77	53.89	54.56	918987
2024-08-14	54.44	54.72	54.20	54.56	662504
2024-08-15	55.16	55.54	54.46	54.65	651380
2024-08-16	54.94	55.48	54.09	54.28	1191927
2024-08-19	54.15	55.01	54.05	54.99	448519
2024-08-20	55.06	55.06	54.63	54.68	539489
2024-08-21	54.72	55.13	54.55	55.10	507600
2024-08-22	55.18	55.18	54.52	54.53	518447
2024-08-23	54.88	55.27	54.64	55.04	541712
2024-08-26	55.12	55.56	55.03	55.12	459931
2024-08-27	54.94	55.42	54.74	55.31	620515
2024-08-28	55.38	55.60	54.86	55.17	826581
2024-08-29	55.35	55.50	54.23	54.29	570026
2024-08-30	54.48	54.94	54.31	54.93	966425
2024-09-03	54.67	54.80	53.47	53.71	1009557
2024-09-04	53.70	54.27	53.62	53.95	535481
2024-09-05	53.85	54.48	53.70	54.10	535116
2024-09-06	54.29	54.90	52.81	52.99	935872
2024-09-09	53.15	53.24	52.63	52.71	780315
2024-09-10	52.71	52.95	52.51	52.69	634476
2024-09-11	52.68	52.78	52.23	52.38	1089111
2024-09-12	52.38	52.82	52.30	52.75	794525
2024-09-13	53.00	53.75	52.85	53.54	710599
2024-09-16	53.67	54.45	53.56	54.37	871078
2024-09-17	54.51	56.03	54.51	55.47	898193
2024-09-18	55.56	55.81	54.98	55.06	838024
2024-09-19	55.61	55.77	54.54	54.56	638823
2024-09-20	54.58	55.03	54.07	54.49	2026301
2024-09-23	54.74	55.11	54.52	55.09	594718
2024-09-24	55.19	55.41	54.89	55.08	714669
2024-09-25	55.33	55.64	54.72	55.00	766012
2024-09-26	55.21	55.22	54.60	55.16	1010077
2024-09-27	55.46	56.36	55.30	55.32	838404
2024-09-30	55.52	55.90	55.17	55.67	778478
2024-10-01	55.64	55.85	54.56	55.21	702827
2024-10-02	54.87	55.59	54.87	55.51	856944
2024-10-03	55.27	55.52	54.42	54.73	656015
2024-10-04	55.08	55.26	54.28	55.16	627198
2024-10-07	55.07	55.07	54.49	54.52	650932
2024-10-08	54.53	54.93	53.88	54.78	591358
2024-10-09	55.48	55.91	55.10	55.29	675008
2024-10-10	55.30	55.86	54.96	55.10	522949
2024-10-11	54.82	55.66	54.82	55.44	836435
2024-10-14	55.52	55.98	55.35	55.92	627524
2024-10-15	55.68	56.07	55.34	55.37	866076
2024-10-16	55.40	56.23	55.16	55.57	1116576
2024-10-17	55.78	55.91	55.34	55.50	694150
2024-10-18	55.73	55.73	54.91	55.43	817972
2024-10-21	55.35	55.55	54.97	55.05	566394
2024-10-22	55.00	55.20	54.69	54.70	565699
2024-10-23	54.56	54.79	54.38	54.45	807138
2024-10-24	54.44	54.85	54.12	54.57	1705865
2024-10-25	54.71	55.57	54.46	55.43	1098420
2024-10-28	55.65	55.80	55.09	55.46	740652
2024-10-29	55.40	56.46	55.35	56.02	583275
2024-10-30	56.09	56.64	55.85	55.90	941143
2024-10-31	55.86	56.54	55.59	55.84	921028
2024-11-01	56.13	57.08	56.10	56.83	1603870
2024-11-04	55.12	56.00	52.17	52.45	2737698
2024-11-05	53.04	53.89	52.66	53.25	1820962
2024-11-06	54.80	56.12	54.46	55.94	1941404
2024-11-07	55.94	56.18	55.10	55.80	1842003
2024-11-08	55.62	56.68	55.37	56.28	1310521
2024-11-11	56.56	56.56	54.14	54.87	1139835
2024-11-12	54.70	55.40	54.61	55.18	1151332
2024-11-13	55.17	55.26	54.35	54.52	1174640
2024-11-14	54.56	55.04	54.17	54.22	1227916
2024-11-15	54.08	54.18	52.44	52.46	1492826
2024-11-18	52.42	53.07	52.27	52.52	1193121
2024-11-19	52.14	52.39	51.84	52.11	1240250
2024-11-20	52.25	52.29	51.59	52.01	1476378
2024-11-21	52.15	53.35	51.90	53.25	1673667
2024-11-22	53.37	54.41	53.21	54.16	2490846
2024-11-25	54.50	55.21	54.35	55.07	1754075
2024-11-26	55.18	55.46	54.57	54.66	1534152
2024-11-27	54.91	55.31	53.83	54.38	1001072
2024-11-29	54.35	54.74	54.10	54.26	696539
2024-12-02	54.07	54.48	53.63	54.18	1201704
2024-12-03	54.16	54.55	53.57	53.94	2138771
2024-12-04	53.83	54.62	53.36	54.60	1388875
2024-12-05	54.46	55.20	54.46	54.81	889669
2024-12-06	55.13	56.32	54.82	56.23	1391229
2024-12-09	56.33	58.16	56.33	56.80	1482642
2024-12-10	56.74	56.99	55.11	55.18	1260430
2024-12-11	55.26	55.66	54.86	55.17	1443754
2024-12-12	55.17	55.45	54.57	55.31	1112181
2024-12-13	55.20	55.44	54.71	55.07	973607
2024-12-16	55.29	56.12	54.89	55.59	2750256
2024-12-17	55.44	55.83	54.53	54.57	1147303
2024-12-18	54.75	55.40	52.98	53.10	1442701
2024-12-19	53.46	54.24	53.21	53.27	1222917
2024-12-20	52.87	53.83	52.75	52.87	3377652
2024-12-23	52.72	53.12	52.43	52.92	933061
2024-12-24	52.95	53.43	52.65	53.37	535404
2024-12-26	53.15	53.75	52.96	53.58	710285
2024-12-27	53.20	53.56	52.93	53.19	609402
2024-12-30	52.83	52.83	52.01	52.46	997663
2024-12-31	52.66	53.10	52.03	52.05	1249911
2025-01-02	52.65	52.78	51.59	52.31	1392791
2025-01-03	52.33	53.06	52.11	52.89	972811
2025-01-06	52.99	53.42	52.57	52.67	868418
2025-01-07	52.77	53.21	52.02	52.16	1475250
2025-01-08	51.99	51.99	51.19	51.82	1027616
2025-01-10	51.15	51.76	50.70	50.80	1854125
2025-01-13	50.40	51.01	50.32	50.91	1414203
2025-01-14	51.01	51.86	51.01	51.61	1045921
2025-01-15	52.08	52.70	51.82	52.10	1852856
2025-01-16	52.33	52.35	51.84	51.92	1382468
2025-01-17	52.30	52.40	51.80	51.86	917093
2025-01-21	52.15	53.04	52.13	52.58	1650781
2025-01-22	52.92	53.30	52.67	53.00	2177877
2025-01-23	52.95	53.55	52.78	53.50	1393441
2025-01-24	53.60	53.72	53.12	53.68	1025119
2025-01-27	53.22	54.03	53.09	53.96	1159642
2025-01-28	53.95	54.64	53.92	54.26	1338660
2025-01-29	54.25	54.80	53.85	53.97	1110802
2025-01-30	54.07	54.55	53.63	54.07	1255500
2025-01-31	54.15	54.57	54.03	54.30	3111225
2025-02-03	53.51	55.41	53.39	54.87	2491034
2025-02-04	55.08	56.11	54.80	55.89	2802622
2025-02-05	53.25	53.56	48.35	49.23	5552762
2025-02-06	49.65	49.67	48.06	49.20	3157035
2025-02-07	49.35	49.37	48.25	48.84	2054177
2025-02-10	48.94	49.44	48.50	49.26	2194356
2025-02-11	48.91	49.64	48.68	49.56	1679753
2025-02-12	49.21	50.41	49.10	50.40	1678415
2025-02-13	50.35	50.77	50.16	50.75	1445069
2025-02-14	50.90	50.90	49.49	49.75	2064697
2025-02-18	49.91	50.20	48.66	49.19	1489824
2025-02-19	49.43	49.74	49.02	49.41	2154979
2025-02-20	49.30	49.44	48.22	48.76	1512461
2025-02-21	48.94	48.99	47.77	48.03	2138082
2025-02-24	48.15	48.45	47.74	48.04	1588995
2025-02-25	48.00	48.22	47.55	47.88	1727357
2025-02-26	47.96	48.82	47.56	47.74	1781689
2025-02-27	47.76	48.30	47.71	47.88	2456472
2025-02-28	47.83	48.10	47.29	48.09	2184095
2025-03-03	48.00	48.26	46.88	47.07	2785351
2025-03-04	46.83	47.50	46.18	46.90	2351338
2025-03-05	46.93	47.24	46.56	46.92	1486905
2025-03-06	46.60	47.68	46.49	47.37	2737080
2025-03-07	47.28	49.39	47.22	49.22	1970794
2025-03-10	48.96	50.15	48.96	49.71	2169128
2025-03-11	49.60	49.82	48.52	48.76	1691120
2025-03-12	48.73	48.96	46.97	47.91	2811725
2025-03-13	47.87	48.75	47.65	47.82	1441475
2025-03-14	47.93	48.95	47.83	48.89	1233387
2025-03-17	48.89	49.66	48.46	48.56	1519925
2025-03-18	48.36	48.77	48.08	48.73	1411425
2025-03-19	48.91	49.35	48.76	49.06	1193386
2025-03-20	48.77	49.17	48.51	48.60	1625975
2025-03-21	48.19	48.97	47.99	48.69	4784894
2025-03-24	49.09	49.23	48.53	48.62	1396536
2025-03-25	48.82	49.24	48.70	49.14	1666273
2025-03-26	49.25	49.86	49.21	49.33	1384301
2025-03-27	49.52	49.82	48.83	48.98	1458683
2025-03-28	49.09	49.13	48.71	48.99	1237064
2025-03-31	48.85	49.85	48.73	49.42	1604591
2025-04-01	49.43	50.35	49.40	50.15	1803311
2025-04-02	49.79	50.05	49.22	49.60	1205896
2025-04-03	48.97	49.31	48.48	48.75	1859179
2025-04-04	47.57	48.35	46.99	47.43	2467031
2025-04-07	46.86	48.31	45.57	45.87	2765410
2025-04-08	46.95	47.27	45.04	45.37	2148249
2025-04-09	45.00	48.93	44.83	48.38	2302048
2025-04-10	47.99	48.31	46.71	47.87	1576655
2025-04-11	48.00	48.66	47.52	48.48	1353154
2025-04-14	48.85	49.00	48.23	48.49	1224401
2025-04-15	48.71	49.05	48.24	48.76	1112674
2025-04-16	48.58	49.36	48.43	48.80	1431729
2025-04-17	48.77	49.41	48.68	49.27	1480603
2025-04-21	49.08	49.25	48.52	48.86	1455832
2025-04-22	49.24	50.21	49.03	50.12	1831884
2025-04-23	50.67	51.61	50.19	50.44	1905903
2025-04-24	50.27	50.84	50.22	50.61	1311789
2025-04-25	50.61	51.28	50.17	51.21	1182948
2025-04-28	51.35	51.72	50.78	51.38	1382459
2025-04-29	51.11	51.83	51.04	51.62	1525291
2025-04-30	51.57	52.09	51.00	52.06	1697965
2025-05-01	52.03	52.50	51.54	51.76	1396108
2025-05-02	52.28	52.63	52.11	52.31	1653213
2025-05-05	52.01	52.55	51.71	52.27	2331428
2025-05-06	52.23	52.91	52.03	52.66	3124451
2025-05-07	52.09	53.35	51.31	52.64	3226555
2025-05-08	53.03	53.17	52.27	52.61	1662780
2025-05-09	52.85	53.81	52.56	53.60	1849343
2025-05-12	54.71	54.73	53.55	54.24	1793543
2025-05-13	54.24	54.92	53.96	54.69	1320365
2025-05-14	54.62	55.12	54.46	55.04	1088351
2025-05-15	55.11	55.59	54.83	55.55	1187667
2025-05-16	55.76	56.01	55.37	55.95	1108805
2025-05-19	55.53	55.92	55.08	55.26	2162788
2025-05-20	54.96	55.41	54.77	55.37	1204549
2025-05-21	55.20	55.31	54.73	54.79	1244625
2025-05-22	54.83	55.02	54.47	54.89	1443613
2025-05-23	54.53	55.45	54.42	55.41	924581
2025-05-27	55.65	55.91	55.27	55.45	1992293
2025-05-28	55.48	55.66	55.17	55.44	1018627
2025-05-29	57.00	57.28	55.79	56.50	2603816
2025-05-30	56.63	57.28	56.33	57.12	2143925
2025-06-02	56.88	57.18	56.31	56.99	1273329
2025-06-03	56.85	56.85	55.95	56.05	1535196
2025-06-04	56.05	56.23	55.79	55.83	1222566
2025-06-05	55.84	56.15	55.64	55.75	872856
2025-06-06	55.94	56.22	55.34	55.82	742256
2025-06-09	55.71	55.97	55.59	55.64	1031575
2025-06-10	55.57	55.62	54.93	55.33	989495
2025-06-11	55.35	55.80	55.04	55.73	1489941
2025-06-12	55.59	55.74	55.29	55.59	1038253
2025-06-13	55.33	55.79	55.32	55.62	888300
2025-06-16	55.78	56.27	55.63	56.03	1298825
2025-06-17	55.76	55.79	52.81	53.80	2620188
2025-06-18	53.88	54.43	53.66	54.05	1758759
2025-06-20	54.34	55.06	54.14	54.49	1764455
2025-06-23	54.52	54.79	54.07	54.72	1131405
2025-06-24	54.92	55.08	54.29	54.76	1941384
2025-06-25	54.73	55.42	54.48	55.29	1157788
2025-06-26	55.25	55.90	55.11	55.87	1489489
2025-06-27	56.00	56.00	54.87	55.61	2364795
2025-06-30	55.75	56.19	55.34	55.98	1397635
2025-07-01	56.16	56.68	55.86	56.37	1451044
2025-07-02	56.40	57.00	56.30	56.54	1933590
2025-07-03	56.34	57.34	56.24	57.12	739674
2025-07-07	57.10	57.31	56.00	56.50	1698819
2025-07-08	56.54	56.96	56.20	56.23	1830169
2025-07-09	55.81	56.50	55.72	55.84	1571293
2025-07-10	56.11	56.61	55.80	56.38	1163336
2025-07-11	56.28	56.39	55.79	55.96	1165693
2025-07-14	55.76	56.30	55.76	56.18	1082293
2025-07-15	56.20	56.35	54.34	54.37	1639627
2025-07-16	54.52	54.74	53.54	53.87	2188370
2025-07-17	53.54	54.28	52.87	53.85	2614394
2025-07-18	53.92	54.08	53.26	53.30	2168816
2025-07-21	53.28	53.64	52.68	53.27	2749327
2025-07-22	53.29	54.05	53.21	53.45	1538859
2025-07-23	53.22	53.56	52.60	52.81	1576149
2025-07-24	52.65	52.88	52.21	52.85	2390516
2025-07-25	52.54	52.79	52.29	52.62	1336843
2025-07-28	52.50	52.72	51.90	52.04	2065973
2025-07-29	52.36	52.44	51.71	52.00	1331024
2025-07-30	52.52	52.85	51.28	51.43	1951317
2025-07-31	51.20	52.26	51.03	51.89	1905386
2025-08-01	51.88	52.30	51.56	52.29	1987573
2025-08-04	52.47	53.89	52.43	53.75	2326698
2025-08-05	53.78	54.18	53.48	53.62	3568627
2025-08-06	57.25	62.15	56.86	61.95	6976503
2025-08-07	62.00	62.24	57.51	58.19	4174828
2025-08-08	58.32	58.81	57.40	57.49	2359150
2025-08-11	57.69	58.31	57.12	57.61	2279308
2025-08-12	57.83	58.25	57.06	58.01	1598679
2025-08-13	58.14	61.12	57.99	60.62	2769024
2025-08-14	60.30	60.67	59.85	60.13	1455759
2025-08-15	60.09	60.65	59.90	60.16	1649764
2025-08-18	60.23	60.24	59.16	59.28	2001838
2025-08-19	59.49	59.75	59.17	59.69	1258571
2025-08-20	59.99	60.12	59.37	59.91	1557502
2025-08-21	59.60	59.85	59.23	59.65	1415132
2025-08-22	59.63	60.46	59.63	59.79	1411033
2025-08-25	59.85	60.09	59.39	59.56	1353372
2025-08-26	59.69	60.30	59.31	59.45	1298237
2025-08-27	59.47	60.04	59.47	59.83	1033921
2025-08-28	60.04	60.04	59.32	59.74	1270041
2025-08-29	59.94	60.04	59.50	59.84	1582854

Explore More About NYT

Coins representing dividend payouts and trends

NYT Dividend History

Discover New York Times'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

NYT Stock Split History

Discover New York Times'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

NYT Historical Prices

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

Web Analytics