PRGO Historical Prices

Summary

Key Stock Metrics

23.14

(January 14, 2025)

52-Week Low

30.93

(March 3, 2025)

52-Week High

215.73

(April 8, 2015)

All-Time High

26.84

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-13	29.75	29.75	29.00	29.75	132500
1993-09-14	29.75	29.75	28.75	28.75	178000
1993-09-15	29.25	29.25	28.25	28.75	255000
1993-09-16	28.75	29.25	28.25	29.25	297100
1993-09-17	29.25	30.50	28.75	30.00	373600
1993-09-20	30.25	31.50	30.25	31.00	488600
1993-09-21	31.00	33.50	30.75	31.63	702500
1993-09-22	32.25	33.50	31.75	33.25	287400
1993-09-23	33.75	34.50	33.25	33.75	437600
1993-09-24	29.75	30.00	28.00	29.25	2031400
1993-09-27	29.50	29.50	28.50	29.25	626200
1993-09-28	29.00	30.25	29.00	29.88	391100
1993-09-29	30.00	31.00	29.75	31.00	405600
1993-09-30	31.00	31.00	30.25	31.00	137800
1993-10-01	30.75	31.00	29.75	30.38	155100
1993-10-04	30.00	30.50	29.75	29.75	50800
1993-10-05	30.00	31.13	29.50	30.50	179300
1993-10-06	30.50	31.00	30.00	30.63	84200
1993-10-07	30.50	31.25	30.50	31.25	134900
1993-10-08	31.50	31.50	30.75	31.25	205700
1993-10-11	31.25	31.50	30.75	31.38	171900
1993-10-12	31.50	31.50	31.00	31.25	146200
1993-10-13	31.00	31.50	31.00	31.00	97300
1993-10-14	31.38	32.50	31.00	32.25	341600
1993-10-15	32.50	32.50	32.25	32.50	175300
1993-10-18	32.50	32.50	32.25	32.50	161400
1993-10-19	31.50	32.00	31.25	31.25	487100
1993-10-20	31.25	32.13	31.25	32.00	550700
1993-10-21	31.13	31.25	30.88	31.13	6732200
1993-10-22	31.25	31.50	31.00	31.00	651100
1993-10-25	31.25	31.25	31.00	31.00	1185800
1993-10-26	31.25	31.50	31.00	31.00	667800
1993-10-27	31.25	31.25	31.00	31.00	484600
1993-10-28	31.25	31.50	31.00	31.25	772700
1993-10-29	31.00	31.88	31.00	31.50	925600
1993-11-01	31.75	31.88	31.50	31.75	507600
1993-11-02	31.63	31.75	31.00	31.25	539400
1993-11-03	31.50	31.50	31.00	31.00	554200
1993-11-04	31.25	31.25	31.00	31.00	535800
1993-11-05	31.13	31.25	30.88	31.13	1038600
1993-11-08	31.00	31.25	31.00	31.25	260300
1993-11-09	31.25	31.50	31.00	31.50	271600
1993-11-10	31.00	31.50	31.00	31.00	196900
1993-11-11	31.00	32.00	31.00	31.50	1080200
1993-11-12	32.00	32.88	31.75	32.75	751900
1993-11-15	32.50	32.75	32.00	32.00	332100
1993-11-16	32.25	32.25	31.00	31.25	231800
1993-11-17	31.50	31.75	31.00	31.25	482400
1993-11-18	31.00	32.50	31.00	32.50	731600
1993-11-19	32.25	32.50	31.75	32.25	404900
1993-11-22	31.88	32.25	29.00	29.50	887900
1993-11-23	29.50	30.00	28.75	29.25	607700
1993-11-24	29.25	30.00	29.00	29.50	453200
1993-11-26	30.13	30.25	29.50	30.00	39000
1993-11-29	30.25	30.50	29.50	29.88	193100
1993-11-30	29.75	30.25	29.75	29.75	431300
1993-12-01	30.25	30.50	30.00	30.50	621900
1993-12-02	30.25	30.75	30.25	30.25	220500
1993-12-03	30.50	30.50	30.00	30.38	226800
1993-12-06	30.50	31.00	30.00	30.75	161500
1993-12-07	31.50	31.50	31.50	31.50	184100
1993-12-08	31.75	32.25	31.25	32.00	342700
1993-12-09	31.75	32.50	31.75	32.25	252800
1993-12-10	32.00	32.25	31.50	31.50	282300
1993-12-13	31.50	32.50	31.50	32.25	184300
1993-12-14	32.00	32.50	32.00	32.25	141900
1993-12-15	32.00	32.75	32.00	32.25	308700
1993-12-16	32.50	32.75	32.50	32.50	165200
1993-12-17	32.75	32.75	32.25	32.50	188300
1993-12-20	32.75	32.75	32.00	32.75	160100
1993-12-21	32.00	32.75	32.00	32.50	151300
1993-12-22	32.75	33.50	32.25	33.25	370800
1993-12-23	33.50	33.75	33.25	33.75	185900
1993-12-27	33.25	34.25	33.25	34.00	139700
1993-12-28	34.25	34.50	33.50	33.75	154300
1993-12-29	33.75	34.00	33.50	34.00	114900
1993-12-30	34.00	34.88	33.50	33.75	151500
1993-12-31	34.00	34.25	33.75	34.25	198000
1994-01-03	34.25	34.25	33.75	34.25	161700
1994-01-04	33.75	34.25	33.50	33.50	386900
1994-01-05	33.50	34.00	33.50	33.88	144900
1994-01-06	33.75	34.00	33.50	33.50	378800
1994-01-07	33.50	34.00	33.50	33.75	174300
1994-01-10	34.00	34.00	33.50	33.50	48800
1994-01-11	33.50	33.75	31.75	32.50	179200
1994-01-12	32.50	32.50	31.75	31.75	131300
1994-01-13	31.75	32.00	30.50	30.75	233000
1994-01-14	31.25	32.25	31.00	31.75	651000
1994-01-17	32.00	32.50	31.75	32.13	81900
1994-01-18	32.50	32.50	32.00	32.50	58900
1994-01-19	32.50	32.50	31.25	31.50	151600
1994-01-20	31.75	31.75	31.25	31.63	328800
1994-01-21	31.75	31.75	30.50	30.50	198600
1994-01-24	30.75	30.75	30.00	30.75	491700
1994-01-25	30.75	30.75	30.25	30.50	463600
1994-01-26	30.50	30.75	29.88	30.50	358800
1994-01-27	30.75	31.50	30.50	31.25	95700
1994-01-28	31.00	32.00	31.00	32.00	129200
1994-01-31	30.50	30.75	29.75	30.50	1303400
1994-02-01	30.75	30.75	30.00	30.50	406000
1994-02-02	30.75	30.75	30.25	30.25	119100
1994-02-03	30.75	32.00	30.25	31.75	412900
1994-02-04	32.00	32.75	30.25	30.25	675500
1994-02-07	29.75	30.00	28.75	29.50	877000
1994-02-08	30.00	30.25	29.50	30.00	537800
1994-02-09	29.75	30.00	29.50	29.63	769900
1994-02-10	29.50	30.00	29.25	29.75	1605800
1994-02-11	29.50	29.75	29.00	29.25	324100
1994-02-14	29.00	29.50	28.75	29.25	370800
1994-02-15	29.25	29.25	28.75	29.00	628900
1994-02-16	28.75	30.00	28.75	30.00	220700
1994-02-17	29.75	31.00	29.75	30.50	285000
1994-02-18	31.00	31.00	30.25	30.75	251900
1994-02-22	30.75	31.00	30.25	31.00	75100
1994-02-23	31.00	31.25	30.25	30.50	167900
1994-02-24	30.25	30.50	29.50	29.63	275700
1994-02-25	29.75	30.00	29.50	29.75	189000
1994-02-28	29.75	30.00	29.00	29.00	71700
1994-03-01	29.00	29.50	28.00	28.50	416600
1994-03-02	28.25	28.25	26.50	28.00	1028900
1994-03-03	28.00	29.00	28.00	28.50	248200
1994-03-04	29.00	29.00	28.25	28.50	214500
1994-03-07	28.50	28.50	28.00	28.00	502700
1994-03-08	27.75	28.25	27.75	28.13	325500
1994-03-09	28.25	28.25	27.75	27.88	309100
1994-03-10	28.00	28.00	27.75	27.75	344100
1994-03-11	27.75	28.00	27.75	28.00	247300
1994-03-14	28.00	28.25	27.25	27.38	183000
1994-03-15	24.25	25.25	22.00	22.38	9968800
1994-03-16	23.00	24.00	22.38	23.75	5005500
1994-03-17	24.25	24.75	23.75	24.50	2407900
1994-03-18	24.75	25.00	24.25	24.38	1131600
1994-03-21	24.50	24.50	23.75	24.25	257300
1994-03-22	24.25	24.25	23.75	23.88	220900
1994-03-23	24.00	24.00	23.00	23.50	341900
1994-03-24	23.50	23.75	22.75	23.75	427700
1994-03-25	23.75	23.75	23.25	23.25	178100
1994-03-28	23.75	23.75	22.75	23.25	141400
1994-03-29	23.25	23.25	21.50	21.75	610300
1994-03-30	21.00	21.50	20.25	20.88	902300
1994-03-31	21.25	22.75	20.25	22.50	1134600
1994-04-04	22.00	22.25	21.50	21.75	561800
1994-04-05	22.25	22.50	21.75	21.75	734100
1994-04-06	22.25	22.25	21.25	21.50	1132100
1994-04-07	21.75	21.75	20.00	20.75	790500
1994-04-08	21.25	21.50	20.50	21.00	676500
1994-04-11	21.00	21.25	20.50	21.25	499800
1994-04-12	21.25	21.25	20.25	21.00	476200
1994-04-13	21.00	21.25	20.25	20.25	919200
1994-04-14	20.75	20.75	20.25	20.75	192300
1994-04-15	20.75	20.75	19.75	20.25	271300
1994-04-18	20.50	20.50	19.75	20.00	419900
1994-04-19	20.00	20.00	19.00	19.00	530500
1994-04-20	19.00	19.50	19.00	19.25	916800
1994-04-21	19.75	20.25	19.00	19.50	1574200
1994-04-22	19.75	19.75	19.00	19.50	1385100
1994-04-25	19.50	19.50	19.00	19.50	122700
1994-04-26	19.75	19.75	19.25	19.38	741800
1994-04-28	19.75	20.00	19.50	19.75	844400
1994-04-29	19.75	20.00	19.00	19.06	1045700
1994-05-02	19.50	20.00	19.00	19.63	764600
1994-05-03	20.00	20.25	19.00	19.75	346800
1994-05-04	19.75	19.75	19.00	19.50	382000
1994-05-05	19.75	20.00	19.50	19.75	715400
1994-05-06	19.75	20.00	19.50	19.50	978100
1994-05-09	19.50	20.00	18.75	18.88	473400
1994-05-10	19.75	20.00	12.25	13.13	14759300
1994-05-11	14.25	14.25	13.00	13.38	8628200
1994-05-12	14.25	14.25	13.00	14.25	4844900
1994-05-13	14.25	14.50	13.50	13.75	2676400
1994-05-16	13.75	14.00	13.25	13.44	2327900
1994-05-17	13.25	14.25	13.25	14.13	2586500
1994-05-18	14.50	15.00	14.25	14.63	1316200
1994-05-19	14.75	15.25	14.50	15.00	1750800
1994-05-20	15.25	15.25	14.75	15.00	1752200
1994-05-23	15.25	15.25	15.00	15.25	614800
1994-05-24	15.25	15.50	15.00	15.00	523700
1994-05-25	15.25	15.25	14.75	14.81	442100
1994-05-26	15.00	15.50	14.75	15.50	491900
1994-05-27	15.50	15.50	15.00	15.25	190200
1994-05-31	15.50	15.50	15.00	15.50	653400
1994-06-01	15.50	15.50	15.00	15.00	368200
1994-06-02	15.25	15.75	15.00	15.25	520900
1994-06-03	15.50	15.75	15.00	15.50	349500
1994-06-06	15.50	16.00	15.00	15.75	523400
1994-06-07	16.00	16.00	15.75	16.00	593900
1994-06-08	16.00	16.25	15.25	15.75	429300
1994-06-09	15.50	16.25	15.25	16.25	558900
1994-06-10	16.25	16.25	15.75	16.25	353600
1994-06-13	16.25	16.25	15.25	15.50	389400
1994-06-14	15.75	15.75	15.25	15.75	235600
1994-06-15	15.50	15.75	15.00	15.00	338100
1994-06-16	15.25	15.25	14.75	14.75	254100
1994-06-17	15.00	15.00	14.50	14.69	1088800
1994-06-20	14.75	14.75	14.25	14.25	242700
1994-06-21	13.75	14.00	13.50	14.00	562400
1994-06-22	14.00	14.00	13.50	13.88	524300
1994-06-23	13.75	13.75	12.50	12.88	658700
1994-06-24	12.88	14.00	12.50	13.50	526400
1994-06-27	14.00	14.25	13.50	14.25	321500
1994-06-28	14.25	14.25	13.50	14.00	293500
1994-06-29	14.00	14.00	13.25	13.50	262100
1994-06-30	13.50	13.75	13.00	13.75	621000
1994-07-01	13.75	14.00	13.50	14.00	479300
1994-07-05	13.50	14.00	13.50	14.00	623700
1994-07-06	13.75	14.00	13.25	13.50	262600
1994-07-07	13.75	13.75	13.00	13.50	453600
1994-07-08	13.25	13.50	13.00	13.50	689500
1994-07-11	13.25	14.00	13.25	13.75	246600
1994-07-12	13.75	13.75	13.25	13.75	293500
1994-07-13	13.75	13.75	13.25	13.75	292600
1994-07-14	13.75	13.75	13.50	13.63	549600
1994-07-15	13.63	13.75	13.50	13.50	387700
1994-07-18	14.00	14.25	13.50	13.50	284100
1994-07-19	14.00	14.00	13.00	13.00	279500
1994-07-20	13.50	13.50	13.00	13.00	154600
1994-07-21	13.50	13.75	13.00	13.75	159900
1994-07-22	13.75	14.25	13.25	13.94	358900
1994-07-25	14.50	14.50	13.75	14.00	474000
1994-07-26	13.75	14.27	13.75	13.75	306900
1994-07-27	14.00	14.25	13.75	13.88	143200
1994-07-28	13.75	14.25	13.75	14.00	307600
1994-07-29	14.00	14.00	13.75	14.00	450500
1994-08-01	14.00	14.00	13.25	13.75	275600
1994-08-02	13.75	13.75	13.00	13.00	333400
1994-08-03	13.50	13.50	12.75	13.25	1281300
1994-08-04	13.25	13.25	12.75	12.88	635500
1994-08-05	13.13	13.25	11.75	12.25	822900
1994-08-08	12.00	12.75	12.00	12.50	404300
1994-08-09	12.50	12.50	11.75	12.38	320500
1994-08-10	12.50	13.00	12.00	12.75	417700
1994-08-11	13.00	13.00	12.25	12.25	574000
1994-08-12	12.25	13.00	12.25	13.00	283600
1994-08-15	13.00	13.25	12.25	13.06	556900
1994-08-16	13.25	13.75	13.25	13.38	777300
1994-08-17	13.25	13.75	12.50	13.69	1481300
1994-08-18	13.75	13.75	13.50	13.63	589800
1994-08-19	13.75	14.25	13.50	14.00	407400
1994-08-22	14.25	14.25	13.75	14.00	299600
1994-08-23	14.25	15.00	14.00	14.75	812000
1994-08-24	14.75	15.00	14.25	14.88	403200
1994-08-25	15.00	15.00	14.50	14.75	423500
1994-08-26	15.00	15.25	14.75	15.00	691800
1994-08-29	15.00	15.41	14.75	14.75	356600
1994-08-30	15.00	15.25	14.75	15.00	474200
1994-08-31	15.25	15.50	15.00	15.25	863900
1994-09-01	15.50	15.50	14.75	14.75	424500
1994-09-02	15.00	15.50	14.75	15.25	243600
1994-09-06	15.13	15.50	15.00	15.00	280500
1994-09-07	15.25	15.25	14.50	14.75	255500
1994-09-08	15.00	15.25	14.75	15.25	379000
1994-09-09	15.25	15.25	14.75	15.00	203700
1994-09-12	15.00	15.00	14.75	14.75	190800
1994-09-13	15.25	15.25	14.75	15.25	264700
1994-09-14	15.25	15.25	14.50	14.50	213900
1994-09-15	15.00	15.25	14.50	15.25	323700
1994-09-16	15.00	15.25	14.75	15.25	256600
1994-09-19	14.75	15.25	14.50	14.75	242700
1994-09-20	14.75	15.00	14.50	14.75	328200
1994-09-21	14.75	15.00	14.50	14.50	437200
1994-09-22	15.00	15.00	14.00	14.25	212400
1994-09-23	14.00	14.50	13.75	14.25	156200
1994-09-26	14.25	14.25	13.75	14.13	210400
1994-09-27	14.00	14.25	13.50	13.63	376800
1994-09-28	13.50	14.00	13.50	14.00	160900
1994-09-29	14.00	14.00	13.50	14.00	235000
1994-09-30	13.50	14.00	13.50	13.50	206000
1994-10-03	13.75	14.00	13.50	13.75	213200
1994-10-04	13.75	14.00	13.50	13.88	215800
1994-10-05	13.50	14.00	13.25	13.88	337100
1994-10-06	13.88	14.25	13.75	14.00	299600
1994-10-07	14.00	14.00	13.25	14.00	189300
1994-10-10	14.00	14.75	13.75	14.50	666600
1994-10-11	14.50	14.75	14.25	14.75	458500
1994-10-12	14.50	15.00	14.50	14.50	227700
1994-10-13	15.00	15.00	14.25	14.25	227600
1994-10-14	14.25	14.50	14.25	14.50	331100
1994-10-17	14.50	15.00	14.25	14.50	137100
1994-10-18	14.50	15.50	14.50	15.25	424600
1994-10-19	15.63	16.75	15.50	16.00	1313800
1994-10-20	16.00	16.00	15.75	15.75	439800
1994-10-21	15.75	16.00	15.25	15.25	578900
1994-10-24	15.25	15.75	15.00	15.63	529600
1994-10-25	15.63	15.75	15.25	15.63	340900
1994-10-26	15.63	15.75	15.50	15.75	571800
1994-10-27	15.50	15.75	15.25	15.50	209900
1994-10-28	14.50	14.75	12.75	13.44	3500400
1994-10-31	13.25	13.75	13.25	13.50	493200
1994-11-01	13.75	13.75	13.25	13.50	485400
1994-11-02	13.50	13.50	13.25	13.38	170600
1994-11-03	13.50	13.75	13.25	13.25	268700
1994-11-04	13.75	13.75	12.75	12.75	728000
1994-11-07	12.75	13.25	12.50	13.13	715200
1994-11-08	13.25	13.50	12.75	13.50	212700
1994-11-09	13.25	13.50	13.25	13.50	220800
1994-11-10	13.50	13.50	13.00	13.31	562200
1994-11-11	13.50	13.50	13.00	13.00	199000
1994-11-14	13.00	13.50	12.88	13.25	549900
1994-11-15	13.25	13.50	12.88	13.00	695200
1994-11-16	13.13	13.25	12.88	12.88	656900
1994-11-17	13.13	13.25	12.75	12.75	1560600
1994-11-18	13.00	13.13	12.88	13.00	1256900
1994-11-21	13.13	13.13	12.63	12.63	441100
1994-11-22	12.88	12.88	11.88	12.00	782800
1994-11-23	12.00	12.13	11.75	12.13	2211200
1994-11-25	12.25	12.38	11.88	12.38	77800
1994-11-28	12.13	12.38	12.13	12.13	498300
1994-11-29	12.25	12.25	11.88	12.13	470300
1994-11-30	12.13	12.13	11.88	12.00	449800
1994-12-01	12.13	12.13	11.75	11.75	344500
1994-12-02	11.75	12.13	11.75	12.13	928100
1994-12-05	12.00	12.38	11.88	11.88	524900
1994-12-06	12.13	12.13	11.75	12.00	309900
1994-12-07	11.75	11.88	11.38	11.38	757700
1994-12-08	11.50	11.63	11.13	11.63	720700
1994-12-09	11.63	11.88	11.38	11.50	761200
1994-12-12	11.50	11.50	10.88	11.25	608800
1994-12-13	11.25	11.25	11.00	11.13	383000
1994-12-14	11.13	11.25	10.88	11.00	855900
1994-12-15	11.00	11.50	10.88	11.50	988200
1994-12-16	11.25	11.50	11.25	11.25	636600
1994-12-19	11.50	12.00	11.25	12.00	687700
1994-12-20	11.75	12.63	11.75	12.50	797900
1994-12-21	12.38	12.75	12.25	12.50	676300
1994-12-22	12.38	12.38	11.88	12.00	647200
1994-12-23	11.88	12.00	11.63	11.75	568300
1994-12-27	11.75	11.88	11.50	11.75	448300
1994-12-28	11.50	11.75	11.25	11.50	441900
1994-12-29	11.50	12.13	11.50	12.13	764000
1994-12-30	12.00	12.50	12.00	12.50	684300
1995-01-03	12.38	12.38	12.00	12.00	266500
1995-01-04	12.13	12.13	11.88	12.13	344800
1995-01-05	12.13	12.13	11.88	11.88	165100
1995-01-06	11.13	12.13	11.13	11.75	751700
1995-01-09	11.63	11.88	11.50	11.63	272200
1995-01-10	11.75	11.75	11.50	11.75	168700
1995-01-11	11.75	11.75	11.50	11.56	141800
1995-01-12	11.50	12.00	11.50	12.00	486900
1995-01-13	12.00	12.50	11.88	12.13	203000
1995-01-16	12.13	12.25	11.88	11.88	247300
1995-01-17	12.13	12.13	11.88	12.00	253200
1995-01-18	12.13	12.13	11.88	12.13	438800
1995-01-19	12.13	12.13	11.88	12.13	88900
1995-01-20	11.88	12.13	11.75	11.81	220400
1995-01-23	12.00	12.25	11.88	12.13	523400
1995-01-24	12.13	12.63	12.00	12.38	443100
1995-01-25	12.25	13.38	12.13	13.31	620600
1995-01-26	13.38	14.13	13.13	13.63	727700
1995-01-27	13.75	13.88	12.88	13.00	622200
1995-01-30	13.25	13.25	12.88	12.88	173600
1995-01-31	13.13	13.13	12.88	13.13	203200
1995-02-01	13.13	13.13	12.88	12.94	223300
1995-02-02	13.00	13.38	12.75	13.13	732600
1995-02-03	13.25	13.38	13.00	13.38	515100
1995-02-06	13.38	13.75	13.25	13.63	562800
1995-02-07	13.25	14.38	12.75	13.88	1292200
1995-02-08	14.00	14.25	13.50	13.75	572300
1995-02-09	13.50	13.75	13.25	13.25	318300
1995-02-10	13.25	13.50	13.25	13.50	70700
1995-02-13	13.38	13.75	13.25	13.50	280600
1995-02-14	13.63	13.75	13.50	13.75	213600
1995-02-15	13.75	13.88	13.50	13.88	234000
1995-02-16	13.88	14.00	13.38	13.63	242700
1995-02-17	13.63	13.75	13.50	13.50	169300
1995-02-21	13.75	13.75	13.38	13.38	301000
1995-02-22	13.38	13.50	13.25	13.50	150200
1995-02-23	13.50	14.00	13.38	13.75	267800
1995-02-24	13.75	13.88	13.50	13.50	287300
1995-02-27	13.63	13.63	13.38	13.50	83400
1995-02-28	13.38	13.88	13.38	13.88	137700
1995-03-01	13.63	13.88	13.38	13.38	271200
1995-03-02	13.63	13.88	13.38	13.88	234100
1995-03-03	13.88	14.00	13.63	13.88	287700
1995-03-06	13.88	13.94	13.63	13.88	124500
1995-03-07	13.88	13.88	13.50	13.50	230600
1995-03-08	13.50	13.75	13.38	13.63	304500
1995-03-09	13.50	13.63	13.38	13.63	164400
1995-03-10	13.63	13.75	13.38	13.75	184200
1995-03-13	13.75	13.75	13.38	13.50	272100
1995-03-14	13.38	13.63	13.25	13.63	248000
1995-03-15	13.38	13.50	13.13	13.25	166700
1995-03-16	13.25	13.50	13.25	13.25	211200
1995-03-17	13.50	13.63	13.25	13.50	208400
1995-03-20	13.38	13.50	13.25	13.50	419500
1995-03-21	13.50	13.50	12.63	12.88	923700
1995-03-22	12.63	12.75	12.00	12.25	486400
1995-03-23	12.25	12.50	11.75	12.13	587700
1995-03-24	12.13	12.50	12.00	12.50	332600
1995-03-27	12.25	12.50	12.00	12.13	357100
1995-03-28	12.00	12.13	11.75	12.13	769000
1995-03-29	12.13	12.13	11.75	11.75	244100
1995-03-30	11.88	12.00	11.38	11.63	1031100
1995-03-31	11.50	11.63	11.25	11.63	582200
1995-04-03	11.50	11.63	11.25	11.63	733900
1995-04-04	11.63	11.63	11.25	11.50	726900
1995-04-05	11.63	11.63	11.38	11.50	411300
1995-04-06	11.50	11.50	11.25	11.25	256200
1995-04-07	11.50	11.50	11.25	11.50	593300
1995-04-10	11.25	11.50	11.25	11.25	1182400
1995-04-11	11.25	11.50	11.13	11.25	1267000
1995-04-12	11.13	11.50	11.13	11.50	1014100
1995-04-13	11.50	11.50	11.38	11.38	443900
1995-04-17	11.50	11.50	11.38	11.38	1149000
1995-04-18	11.50	11.50	11.13	11.13	760300
1995-04-19	11.13	11.25	11.00	11.13	1272900
1995-04-20	11.13	11.13	11.00	11.13	1046400
1995-04-21	11.00	11.13	11.00	11.13	247900
1995-04-24	11.00	11.25	11.00	11.25	779000
1995-04-25	11.25	11.41	11.13	11.38	722500
1995-04-26	11.38	11.50	11.25	11.50	740500
1995-04-27	11.50	11.50	11.38	11.38	246600
1995-04-28	11.50	11.50	10.88	11.13	718700
1995-05-01	11.00	11.13	11.00	11.00	177700
1995-05-02	11.00	11.13	10.88	11.13	281900
1995-05-03	11.13	11.13	10.88	11.13	139600
1995-05-04	10.88	11.13	10.88	10.88	736200
1995-05-05	10.88	11.00	10.63	10.63	474300
1995-05-08	10.75	11.25	10.63	11.25	1377300
1995-05-09	11.00	11.25	10.75	10.94	1138900
1995-05-10	11.00	11.00	10.63	10.88	2494800
1995-05-11	10.63	10.75	10.50	10.63	1284700
1995-05-12	10.63	10.75	10.50	10.63	1605700
1995-05-15	10.75	11.13	10.63	11.00	753100
1995-05-16	10.88	11.13	10.88	11.13	473700
1995-05-17	11.13	11.13	10.88	11.13	606000
1995-05-18	11.00	11.13	10.88	10.88	329800
1995-05-19	11.00	11.00	10.75	10.88	290600
1995-05-22	10.88	10.88	10.50	10.75	748900
1995-05-23	10.69	11.00	10.50	10.88	614600
1995-05-24	10.88	11.00	10.75	10.94	715100
1995-05-25	11.00	11.00	10.75	10.88	233600
1995-05-26	10.88	10.88	10.63	10.88	335400
1995-05-30	10.88	11.00	10.75	10.88	234100
1995-05-31	10.75	11.00	10.75	11.00	354600
1995-06-01	11.00	11.25	10.75	11.25	630300
1995-06-02	11.25	12.00	11.13	11.63	835900
1995-06-05	11.63	12.13	11.63	12.00	395200
1995-06-06	12.13	12.50	12.00	12.13	607900
1995-06-07	12.13	12.75	12.13	12.38	814800
1995-06-08	12.63	12.63	12.13	12.50	457800
1995-06-09	12.50	12.50	11.75	11.88	420600
1995-06-12	12.00	12.00	11.75	12.00	166000
1995-06-13	11.75	12.00	11.75	11.88	164300
1995-06-14	11.88	11.88	11.63	11.63	172500
1995-06-15	11.63	12.75	11.63	12.25	501300
1995-06-16	12.38	12.50	12.00	12.38	328200
1995-06-19	12.38	12.38	12.13	12.19	92900
1995-06-20	12.38	12.50	12.13	12.25	212200
1995-06-21	11.50	11.88	11.13	11.38	1898500
1995-06-22	11.25	11.50	11.00	11.25	1839000
1995-06-23	11.13	11.38	11.13	11.25	765000
1995-06-26	11.13	11.38	10.88	10.94	549200
1995-06-27	10.88	11.00	10.63	10.88	550600
1995-06-28	10.63	11.13	10.63	11.13	234400
1995-06-29	11.13	11.13	10.88	11.00	90100
1995-06-30	10.88	11.13	10.88	11.06	197100
1995-07-03	11.13	11.50	10.88	11.25	162300
1995-07-05	11.38	11.63	11.25	11.25	518200
1995-07-06	11.38	11.38	11.13	11.19	352900
1995-07-07	11.13	11.38	11.13	11.38	385900
1995-07-10	11.25	11.50	11.25	11.38	178900
1995-07-11	11.38	11.38	11.13	11.13	239100
1995-07-12	11.38	11.50	11.13	11.38	241800
1995-07-13	11.50	11.63	11.25	11.38	492200
1995-07-14	11.38	11.63	11.00	11.25	403100
1995-07-17	11.38	11.50	11.13	11.25	131300
1995-07-18	11.25	11.38	11.00	11.00	195100
1995-07-19	10.88	11.13	10.63	11.00	283000
1995-07-20	11.38	11.88	11.00	11.38	703900
1995-07-21	11.25	11.75	11.25	11.50	277100
1995-07-24	11.75	12.25	11.50	12.13	445700
1995-07-25	12.25	12.63	12.13	12.63	895000
1995-07-26	12.63	12.88	12.50	12.63	722000
1995-07-27	12.63	12.88	12.50	12.75	552200
1995-07-28	12.75	12.75	12.25	12.38	240200
1995-07-31	12.63	12.63	12.25	12.38	129200
1995-08-01	12.50	12.50	12.38	12.50	223900
1995-08-02	12.38	12.50	12.00	12.06	217900
1995-08-03	11.88	12.13	11.75	12.00	358200
1995-08-04	11.88	12.13	11.88	11.88	251800
1995-08-07	12.13	12.13	11.88	12.13	531800
1995-08-08	12.13	12.25	12.00	12.13	448400
1995-08-09	12.13	12.25	12.00	12.25	151600
1995-08-10	12.25	12.25	12.00	12.06	342200
1995-08-11	12.13	12.38	12.00	12.38	404000
1995-08-14	12.38	12.38	12.13	12.38	455100
1995-08-15	12.25	12.38	12.13	12.38	389400
1995-08-16	12.38	13.50	12.25	13.38	797000
1995-08-17	13.25	13.63	12.63	12.88	955000
1995-08-18	13.13	13.13	12.63	12.75	373300
1995-08-21	12.75	13.13	12.63	13.00	372800
1995-08-22	13.00	13.50	12.88	13.38	841800
1995-08-23	13.50	13.63	13.25	13.63	578100
1995-08-24	13.63	13.75	13.38	13.63	490300
1995-08-25	13.75	13.75	13.50	13.50	544400
1995-08-28	13.75	13.75	12.63	12.75	603600
1995-08-29	12.75	13.13	12.63	13.00	390700
1995-08-30	13.00	13.25	12.88	13.25	250200
1995-08-31	13.25	13.88	13.13	13.50	781100
1995-09-01	13.25	13.50	13.25	13.25	169100
1995-09-05	13.25	13.50	13.25	13.50	351000
1995-09-06	13.38	13.50	13.38	13.44	426000
1995-09-07	13.38	13.50	13.13	13.13	213800
1995-09-08	13.00	13.25	12.75	12.88	394400
1995-09-11	12.88	13.00	12.75	12.75	146200
1995-09-12	12.75	12.88	12.75	12.81	117000
1995-09-13	12.75	13.38	12.75	13.13	668700
1995-09-14	13.13	13.50	13.13	13.38	505600
1995-09-15	13.38	13.50	13.25	13.25	292800
1995-09-18	13.25	13.50	13.25	13.50	211200
1995-09-19	13.25	13.38	13.00	13.25	194300
1995-09-20	13.25	13.25	12.88	12.88	553400
1995-09-21	12.88	13.13	12.75	12.88	412600
1995-09-22	12.75	13.38	12.63	13.38	229300
1995-09-25	13.13	13.38	12.88	13.13	189500
1995-09-26	13.13	13.13	12.88	12.88	117100
1995-09-27	13.00	13.13	12.75	12.81	433600
1995-09-28	12.75	12.88	12.75	12.75	364200
1995-09-29	12.75	12.88	12.25	12.25	266100
1995-10-02	12.50	12.50	11.88	11.88	289800
1995-10-03	12.00	12.13	11.88	12.00	595200
1995-10-04	11.88	12.00	11.75	12.00	166000
1995-10-05	11.75	12.38	11.75	12.25	215400
1995-10-06	12.38	12.50	12.00	12.19	164000
1995-10-09	12.25	12.25	11.75	11.75	159300
1995-10-10	11.75	11.88	11.63	11.88	309100
1995-10-11	12.25	12.38	12.00	12.25	209300
1995-10-12	12.00	12.75	12.00	12.75	226100
1995-10-13	12.88	13.50	12.63	13.13	471900
1995-10-16	13.38	13.38	12.88	13.00	144500
1995-10-17	12.88	13.38	12.88	13.38	161500
1995-10-18	13.25	13.50	13.25	13.25	234500
1995-10-19	13.25	13.50	13.25	13.38	356300
1995-10-20	13.50	13.63	13.13	13.25	451700
1995-10-23	13.38	13.38	13.13	13.25	235800
1995-10-24	13.13	13.38	13.13	13.38	212600
1995-10-25	13.13	13.38	12.88	12.88	121100
1995-10-26	12.88	13.13	12.13	12.13	220800
1995-10-27	12.13	12.38	11.88	12.25	100300
1995-10-30	12.00	12.38	12.00	12.38	270300
1995-10-31	12.38	12.63	12.25	12.25	178800
1995-11-01	12.38	12.38	12.00	12.25	352400
1995-11-02	12.13	12.50	12.13	12.50	155800
1995-11-03	12.50	12.88	12.38	12.88	260600
1995-11-06	12.63	13.00	12.63	12.75	218100
1995-11-07	12.75	13.00	12.75	12.88	315800
1995-11-08	12.88	13.13	12.88	13.00	142200
1995-11-09	12.88	13.13	12.88	13.13	262500
1995-11-10	13.13	13.13	12.75	12.88	293200
1995-11-13	12.88	13.25	12.88	13.00	331500
1995-11-14	13.00	13.13	12.88	12.88	203000
1995-11-15	12.88	13.25	12.88	13.25	191400
1995-11-16	13.00	13.38	13.00	13.13	169400
1995-11-17	13.25	13.50	13.00	13.25	555700
1995-11-20	13.00	13.25	12.50	12.50	216500
1995-11-21	12.63	12.88	12.38	12.75	202100
1995-11-22	12.63	13.00	12.63	12.88	184300
1995-11-24	12.88	13.00	12.88	13.00	30800
1995-11-27	12.88	13.25	12.88	13.13	413200
1995-11-28	13.00	13.25	13.00	13.25	301400
1995-11-29	13.00	13.25	13.00	13.06	303400
1995-11-30	13.13	13.38	13.00	13.13	228300
1995-12-01	13.13	13.38	13.13	13.25	258100
1995-12-04	13.13	13.25	13.13	13.25	292100
1995-12-05	13.13	13.63	12.75	12.88	887100
1995-12-06	12.88	13.13	12.38	12.50	281400
1995-12-07	12.63	12.63	12.25	12.31	200000
1995-12-08	12.25	12.63	12.25	12.63	419300
1995-12-11	12.38	12.63	12.38	12.38	282900
1995-12-12	12.38	12.63	12.25	12.25	330300
1995-12-13	12.25	12.38	12.25	12.38	410100
1995-12-14	12.25	12.63	12.25	12.25	384000
1995-12-15	12.50	12.50	12.25	12.38	236500
1995-12-18	12.25	12.38	11.63	12.00	556100
1995-12-19	11.88	12.00	11.50	11.88	436300
1995-12-20	11.75	12.13	11.75	11.88	368800
1995-12-21	12.00	12.25	12.00	12.25	414600
1995-12-22	12.00	12.25	11.75	12.00	185800
1995-12-26	11.75	12.00	11.75	11.88	194100
1995-12-27	11.88	12.00	11.75	11.75	348000
1995-12-28	11.94	12.00	11.75	11.75	281300
1995-12-29	11.75	12.00	11.75	11.88	262600
1996-01-02	11.88	12.13	11.88	12.13	137200
1996-01-03	11.88	12.38	11.88	12.25	318400
1996-01-04	12.38	12.38	12.13	12.25	356500
1996-01-05	12.25	13.00	12.25	12.75	273800
1996-01-08	12.63	12.75	12.50	12.75	17300
1996-01-09	12.50	12.75	11.88	12.00	304200
1996-01-10	11.88	12.00	11.44	11.63	240100
1996-01-11	11.50	11.63	11.38	11.63	337600
1996-01-12	11.63	11.75	11.25	11.38	387000
1996-01-15	11.38	11.63	11.13	11.13	647200
1996-01-16	11.13	11.50	11.13	11.50	634800
1996-01-17	11.50	11.75	11.38	11.75	665600
1996-01-18	11.81	12.00	11.63	12.00	423400
1996-01-19	12.00	12.00	11.75	11.88	509000
1996-01-22	12.00	12.63	12.00	12.63	643000
1996-01-23	12.63	13.13	12.38	13.00	701400
1996-01-24	13.13	13.50	12.88	13.13	418200
1996-01-25	12.88	13.00	12.88	12.88	235200
1996-01-26	13.00	13.13	12.69	13.13	235300
1996-01-29	13.13	13.13	12.75	12.75	180100
1996-01-30	12.75	13.00	12.75	13.00	121100
1996-01-31	13.00	13.38	12.88	13.25	276400
1996-02-01	13.38	13.38	13.13	13.25	558200
1996-02-02	13.13	13.38	12.88	12.88	492700
1996-02-05	13.13	13.13	12.63	12.75	408000
1996-02-06	12.75	12.75	12.38	12.50	1128300
1996-02-07	12.63	13.13	12.50	12.75	303000
1996-02-08	13.13	13.13	12.75	12.88	284300
1996-02-09	12.75	13.25	12.63	13.00	641600
1996-02-12	13.00	13.25	12.88	13.13	264800
1996-02-13	13.00	13.13	12.75	12.75	385900
1996-02-14	13.00	13.00	12.75	12.75	184700
1996-02-15	13.00	13.00	12.50	12.75	208900
1996-02-16	12.75	12.88	12.63	12.88	199300
1996-02-20	12.75	12.75	12.50	12.63	179000
1996-02-21	12.63	12.75	12.50	12.63	213600
1996-02-22	12.63	12.75	12.50	12.75	185200
1996-02-23	12.75	12.88	12.50	12.63	478600
1996-02-26	12.75	13.13	12.63	12.88	971900
1996-02-27	13.13	13.50	12.88	13.25	715000
1996-02-28	13.50	14.50	13.25	14.25	1410300
1996-02-29	14.13	14.38	14.00	14.00	872000
1996-03-01	14.25	14.25	13.63	13.63	529100
1996-03-04	13.75	13.75	13.50	13.50	699100
1996-03-05	13.50	13.75	13.00	13.25	394800
1996-03-06	13.13	13.25	13.00	13.25	547600
1996-03-07	13.25	13.38	13.00	13.06	240700
1996-03-08	13.02	13.13	12.88	13.00	378100
1996-03-11	13.13	13.75	12.88	13.75	501000
1996-03-12	13.63	13.63	13.38	13.38	421500
1996-03-13	13.63	13.88	13.38	13.88	228300
1996-03-14	13.75	14.25	13.75	13.88	333700
1996-03-15	13.88	14.00	13.50	13.75	337500
1996-03-18	13.63	13.75	13.63	13.75	108500
1996-03-19	13.63	13.75	13.13	13.13	189900
1996-03-20	13.25	13.38	13.13	13.13	164600
1996-03-21	13.13	13.38	13.13	13.13	146300
1996-03-22	13.13	13.38	13.13	13.25	108100
1996-03-25	13.25	13.25	12.75	12.75	143400
1996-03-26	13.13	13.13	12.63	13.00	183200
1996-03-27	13.00	13.25	12.75	13.25	169600
1996-03-28	13.00	13.50	13.00	13.13	152100
1996-03-29	13.13	13.50	13.13	13.50	87000
1996-04-01	13.50	13.63	13.13	13.38	568000
1996-04-02	13.38	13.38	13.00	13.25	450100
1996-04-03	13.13	13.25	13.00	13.06	646100
1996-04-04	13.00	13.25	12.88	12.88	1446400
1996-04-08	12.75	12.88	12.50	12.50	467200
1996-04-09	12.50	12.88	12.50	12.63	403700
1996-04-10	12.63	12.75	12.38	12.50	1196200
1996-04-11	12.63	12.63	12.38	12.50	219000
1996-04-12	12.63	12.88	12.50	12.75	330900
1996-04-15	12.63	12.75	12.50	12.63	150000
1996-04-16	12.50	13.00	12.50	13.00	363700
1996-04-17	12.88	13.00	12.63	12.63	180500
1996-04-18	12.63	12.75	12.50	12.75	115900
1996-04-19	12.75	12.75	12.50	12.63	128200
1996-04-22	12.75	12.75	12.50	12.63	184000
1996-04-23	12.50	12.75	12.50	12.75	170200
1996-04-24	12.50	12.75	12.50	12.75	411700
1996-04-25	12.50	12.75	12.50	12.75	320400
1996-04-26	12.63	12.75	12.63	12.63	350500
1996-04-29	12.75	12.88	12.63	12.88	402900
1996-04-30	12.63	12.88	12.50	12.50	167000
1996-05-01	12.50	12.75	12.50	12.75	217800
1996-05-02	12.63	12.75	12.50	12.50	171700
1996-05-03	12.50	12.75	12.50	12.63	175400
1996-05-06	12.50	12.63	12.38	12.50	322100
1996-05-07	12.50	12.63	12.38	12.38	341100
1996-05-08	12.50	12.50	12.38	12.50	600100
1996-05-09	12.50	12.63	11.38	12.13	1663600
1996-05-10	11.88	12.00	11.50	11.75	2175100
1996-05-13	11.50	12.13	11.50	12.00	771300
1996-05-14	12.25	12.25	11.75	11.75	428000
1996-05-15	11.75	12.00	11.75	11.75	536600
1996-05-16	11.75	11.88	11.63	11.88	423600
1996-05-17	11.88	11.88	11.63	11.63	717400
1996-05-20	11.50	11.75	11.38	11.50	428000
1996-05-21	11.38	11.63	11.38	11.38	194800
1996-05-22	11.38	11.63	11.13	11.56	509000
1996-05-23	11.50	11.63	11.25	11.50	359400
1996-05-24	11.50	11.50	11.25	11.25	153800
1996-05-28	11.50	11.63	11.13	11.19	276900
1996-05-29	11.25	11.25	11.13	11.13	649600
1996-05-30	11.25	11.50	11.00	11.50	417000
1996-05-31	11.50	11.50	11.13	11.25	424500
1996-06-03	11.25	11.38	11.13	11.13	292400
1996-06-04	11.13	11.25	11.00	11.25	415000
1996-06-05	11.00	11.25	11.00	11.13	305600
1996-06-06	11.25	11.25	11.00	11.00	252400
1996-06-07	10.88	11.25	10.88	11.25	649800
1996-06-10	11.13	11.38	11.13	11.25	106600
1996-06-11	11.25	11.50	11.25	11.38	198400
1996-06-12	11.38	11.50	11.25	11.38	162400
1996-06-13	11.38	11.50	11.38	11.38	114300
1996-06-14	11.38	11.50	11.25	11.25	212000
1996-06-17	11.25	11.25	11.13	11.13	111500
1996-06-18	11.25	11.25	11.00	11.13	103000
1996-06-19	11.00	11.25	11.00	11.25	302600
1996-06-20	11.00	11.13	10.88	10.88	264700
1996-06-21	10.88	11.13	10.88	10.88	136000
1996-06-24	10.88	11.13	10.88	11.13	78100
1996-06-25	11.13	11.13	10.88	10.88	222400
1996-06-26	10.88	11.13	10.75	10.75	201200
1996-06-27	10.75	11.00	10.75	10.75	285000
1996-06-28	10.75	11.38	10.75	11.25	373800
1996-07-01	11.25	11.50	11.25	11.50	133700
1996-07-02	11.25	11.50	10.88	10.88	312600
1996-07-03	10.88	11.13	10.63	10.63	207600
1996-07-05	10.75	10.75	10.50	10.50	200200
1996-07-08	10.38	10.63	10.25	10.25	286300
1996-07-09	10.25	10.50	10.13	10.25	303600
1996-07-10	10.13	10.38	10.13	10.25	219200
1996-07-11	10.13	10.63	10.13	10.38	281000
1996-07-12	10.38	10.75	10.38	10.63	241400
1996-07-15	10.50	10.63	10.13	10.38	377700
1996-07-16	10.13	10.38	9.88	10.25	363100
1996-07-17	10.25	10.38	9.88	10.13	246400
1996-07-18	9.88	10.13	9.75	10.00	95700
1996-07-19	9.88	9.88	9.13	9.13	222600
1996-07-22	9.13	10.13	9.13	9.88	357200
1996-07-23	9.88	9.88	9.38	9.50	120600
1996-07-24	9.25	9.50	9.13	9.50	253200
1996-07-25	9.38	9.63	9.38	9.38	98400
1996-07-26	9.38	9.50	8.88	9.13	166400
1996-07-29	9.13	9.25	8.88	8.88	191900
1996-07-30	9.00	9.00	8.63	9.00	229100
1996-07-31	9.00	9.00	8.75	9.00	735300
1996-08-01	9.00	9.13	8.75	9.00	150700
1996-08-02	9.00	9.00	8.63	8.75	226400
1996-08-05	8.75	9.00	8.75	8.75	111500
1996-08-06	8.88	8.88	8.63	8.88	128700
1996-08-07	8.63	8.88	8.63	8.88	74800
1996-08-08	8.88	8.88	8.63	8.63	228300
1996-08-09	8.75	8.75	8.50	8.63	189300
1996-08-12	8.50	8.75	8.50	8.75	268200
1996-08-13	8.50	9.38	8.50	9.13	687500
1996-08-14	9.00	9.00	8.25	8.75	1866000
1996-08-15	8.63	8.88	8.63	8.63	662600
1996-08-16	8.88	9.50	8.75	9.13	213900
1996-08-19	9.38	9.38	8.75	9.00	308900
1996-08-20	8.75	9.13	8.75	8.88	160600
1996-08-21	9.00	9.00	8.88	9.00	189000
1996-08-22	9.00	9.13	8.88	9.13	202800
1996-08-23	8.88	9.13	8.88	8.88	224200
1996-08-26	8.88	9.13	8.88	8.88	117600
1996-08-27	9.00	9.13	8.88	9.13	145700
1996-08-28	8.88	9.25	8.88	9.25	844100
1996-08-29	9.25	9.25	9.13	9.13	335400
1996-08-30	9.13	9.25	9.00	9.13	290000
1996-09-03	9.00	9.13	9.00	9.13	284100
1996-09-04	9.13	9.25	9.00	9.13	196700
1996-09-05	9.00	9.13	8.88	8.88	737000
1996-09-06	8.88	9.13	8.88	9.13	155700
1996-09-09	8.88	9.13	8.88	9.13	382500
1996-09-10	9.00	9.13	8.88	9.00	123700
1996-09-11	9.13	9.13	8.75	9.00	145100
1996-09-12	8.75	9.00	8.63	8.75	226500
1996-09-13	8.63	8.88	8.63	8.88	95200
1996-09-16	8.63	9.13	8.63	9.13	672200
1996-09-17	9.13	9.13	8.88	9.13	169500
1996-09-18	9.13	9.13	8.88	8.88	312000
1996-09-19	9.13	9.25	8.88	9.13	280500
1996-09-20	9.00	9.25	9.00	9.25	217800
1996-09-23	9.25	9.25	9.00	9.00	547300
1996-09-24	9.13	9.13	9.00	9.13	572700
1996-09-25	9.00	9.50	9.00	9.50	232300
1996-09-26	9.25	9.63	9.25	9.44	187600
1996-09-27	9.38	9.63	9.38	9.63	113600
1996-09-30	9.63	9.88	9.38	9.88	428100
1996-10-01	9.75	10.13	9.75	10.13	145100
1996-10-02	10.13	10.38	9.88	10.25	563900
1996-10-03	10.13	10.38	10.13	10.13	227200
1996-10-04	10.25	10.38	9.75	10.25	422000
1996-10-07	10.25	10.38	10.25	10.31	152200
1996-10-08	10.50	10.63	10.00	10.00	307000
1996-10-09	10.25	10.25	9.75	10.00	313200
1996-10-10	9.88	10.13	9.75	9.88	107700
1996-10-11	9.88	10.00	9.63	9.88	107500
1996-10-14	10.00	10.00	9.63	9.88	50000
1996-10-15	9.63	10.00	9.56	9.63	142200
1996-10-16	9.50	9.63	9.38	9.38	104000
1996-10-17	9.38	9.50	9.00	9.13	336400
1996-10-18	9.13	9.13	8.88	9.13	151800
1996-10-21	9.00	9.50	9.00	9.25	133400
1996-10-22	9.25	9.38	8.88	8.88	102900
1996-10-23	9.00	9.13	8.75	8.88	100400
1996-10-24	8.88	9.00	8.75	8.75	72100
1996-10-25	8.75	9.00	8.63	8.75	114300
1996-10-28	8.88	9.38	8.75	9.13	250200
1996-10-29	9.25	9.25	8.88	9.00	213200
1996-10-30	9.25	9.25	8.88	9.00	135800
1996-10-31	9.25	9.50	9.00	9.50	188300
1996-11-01	9.50	9.63	9.25	9.50	112400
1996-11-04	9.38	9.63	9.13	9.38	202800
1996-11-05	9.38	9.63	9.25	9.50	123700
1996-11-06	9.38	9.63	9.38	9.63	166600
1996-11-07	9.63	9.63	9.38	9.63	177700
1996-11-08	9.63	9.63	9.38	9.38	212700
1996-11-11	9.38	9.50	9.25	9.50	157000
1996-11-12	9.50	9.50	9.38	9.38	234000
1996-11-13	9.38	9.63	9.38	9.50	547000
1996-11-14	9.63	9.63	9.50	9.56	172300
1996-11-15	9.50	9.81	9.50	9.63	335900
1996-11-18	9.63	9.75	9.50	9.75	398300
1996-11-19	9.50	9.75	9.38	9.63	106900
1996-11-20	9.38	9.63	9.38	9.50	94200
1996-11-21	9.38	9.50	9.38	9.38	168600
1996-11-22	9.50	9.50	9.38	9.50	224400
1996-11-25	9.38	9.50	9.38	9.38	250400
1996-11-26	9.50	9.63	9.38	9.63	151700
1996-11-27	9.38	9.63	9.38	9.63	203100
1996-11-29	9.50	9.63	9.25	9.25	95100
1996-12-02	9.50	9.63	9.38	9.63	307200
1996-12-03	9.38	9.63	9.38	9.63	157300
1996-12-04	9.38	9.63	9.38	9.38	204200
1996-12-05	9.38	9.56	9.38	9.50	124500
1996-12-06	9.13	9.38	9.00	9.25	265100
1996-12-09	9.13	9.63	9.13	9.63	206100
1996-12-10	9.38	9.63	9.38	9.38	244500
1996-12-11	9.13	9.38	9.13	9.13	191000
1996-12-12	9.13	9.56	9.13	9.38	349800
1996-12-13	9.38	9.50	9.25	9.25	267200
1996-12-16	9.25	9.44	9.13	9.13	819700
1996-12-17	8.88	9.13	8.88	9.06	275300
1996-12-18	9.00	9.25	8.88	9.00	415700
1996-12-19	9.25	9.50	9.00	9.13	692700
1996-12-20	9.19	9.25	9.00	9.00	904400
1996-12-23	9.13	9.25	9.00	9.13	425300
1996-12-24	9.00	9.13	9.00	9.13	148600
1996-12-26	9.02	9.13	9.00	9.13	256400
1996-12-27	9.00	9.13	9.00	9.13	579100
1996-12-30	9.00	9.25	9.00	9.00	361900
1996-12-31	9.00	9.13	8.88	9.13	389400
1997-01-02	9.13	9.13	8.88	9.00	215500
1997-01-03	9.13	9.13	8.88	9.06	112500
1997-01-06	9.13	9.38	9.13	9.25	347500
1997-01-07	9.13	9.38	9.13	9.13	112500
1997-01-08	9.38	9.38	9.13	9.38	263400
1997-01-09	9.38	9.38	9.13	9.38	163900
1997-01-10	9.25	9.38	9.13	9.31	164500
1997-01-13	9.38	9.38	9.25	9.25	642500
1997-01-14	9.38	9.63	9.25	9.50	745700
1997-01-15	9.50	10.13	9.50	9.94	580000
1997-01-16	10.13	11.38	9.88	10.75	2264000
1997-01-17	10.63	10.88	10.50	10.75	1179300
1997-01-20	10.75	10.75	10.25	10.44	337000
1997-01-21	10.38	10.75	10.38	10.38	352700
1997-01-22	10.50	10.50	9.88	10.06	593200
1997-01-23	10.00	10.38	10.00	10.13	285500
1997-01-24	10.00	10.25	10.00	10.13	258200
1997-01-27	10.00	10.25	9.88	10.00	845300
1997-01-28	9.88	10.13	9.88	10.13	228300
1997-01-29	10.13	10.25	9.88	10.00	158400
1997-01-30	10.00	10.63	10.00	10.56	857900
1997-01-31	10.63	10.63	10.38	10.63	222000
1997-02-03	10.50	10.63	10.25	10.38	140300
1997-02-04	10.38	10.50	10.00	10.13	105800
1997-02-05	10.13	10.63	10.13	10.38	238600
1997-02-06	10.38	10.50	10.25	10.50	314700
1997-02-07	10.25	10.50	10.25	10.44	88600
1997-02-10	10.25	10.50	10.25	10.38	153500
1997-02-11	10.75	10.88	10.50	10.63	1688200
1997-02-12	10.63	10.88	10.50	10.63	644000
1997-02-13	10.63	10.75	10.50	10.56	846600
1997-02-14	10.75	10.75	10.38	10.44	180700
1997-02-18	10.63	10.63	10.13	10.19	181000
1997-02-19	10.25	10.50	10.13	10.38	166900
1997-02-20	10.25	10.50	10.25	10.50	1115000
1997-02-21	10.38	10.63	10.38	10.63	1626500
1997-02-24	10.50	11.25	10.50	11.13	2544900
1997-02-25	11.25	12.00	11.13	11.75	2051900
1997-02-26	12.00	12.88	11.88	12.88	2504400
1997-02-27	12.75	12.88	12.00	12.00	1185000
1997-02-28	12.13	12.38	11.63	12.13	842700
1997-03-03	12.00	12.75	12.00	12.50	701100
1997-03-04	12.63	12.63	11.88	11.88	583600
1997-03-05	12.00	12.38	11.50	12.13	328200
1997-03-06	12.13	12.50	12.13	12.31	455800
1997-03-07	12.38	12.50	12.13	12.25	353800
1997-03-10	12.00	12.13	11.63	11.63	208700
1997-03-11	11.63	11.88	11.63	11.88	74800
1997-03-12	11.63	11.88	11.63	11.75	150200
1997-03-13	11.63	11.88	11.63	11.63	74700
1997-03-14	11.63	12.44	11.63	12.25	256800
1997-03-17	12.25	12.50	11.63	12.00	160200
1997-03-18	11.75	12.00	11.63	11.75	53300
1997-03-19	11.63	11.88	11.25	11.31	128400
1997-03-20	11.25	11.63	11.13	11.63	189800
1997-03-21	11.38	12.13	11.38	11.88	212900
1997-03-24	11.88	12.63	11.88	12.56	339500
1997-03-25	12.50	12.63	12.25	12.38	336800
1997-03-26	12.38	12.63	11.88	11.88	152500
1997-03-27	11.88	12.00	11.13	11.38	131000
1997-03-31	11.38	11.38	10.75	10.88	197200
1997-04-01	10.75	11.50	10.50	11.38	423000
1997-04-02	11.25	11.50	11.25	11.38	83300
1997-04-03	11.38	11.50	11.00	11.25	131400
1997-04-04	11.13	11.25	10.88	11.06	87900
1997-04-07	11.00	11.25	11.00	11.00	60700
1997-04-08	11.25	11.25	10.63	10.88	256400
1997-04-09	10.88	11.00	10.63	10.88	154200
1997-04-10	10.75	11.63	10.75	11.38	156600
1997-04-11	11.25	11.50	10.63	10.75	241300
1997-04-14	10.63	11.00	10.00	10.13	347100
1997-04-15	10.38	10.63	10.13	10.56	129500
1997-04-16	10.50	11.00	10.50	10.88	185600
1997-04-17	10.88	11.00	10.63	10.75	155200
1997-04-18	11.00	11.13	10.75	11.00	336700
1997-04-21	10.88	11.13	10.88	11.13	112200
1997-04-22	10.88	11.13	10.75	10.88	124500
1997-04-23	10.88	11.13	10.75	10.75	45300
1997-04-24	10.88	11.00	10.13	10.25	234200
1997-04-25	10.13	10.50	10.00	10.06	106000
1997-04-28	10.00	10.25	10.00	10.13	102100
1997-04-29	10.25	10.75	10.00	10.63	560900
1997-04-30	10.75	11.88	10.38	11.75	426400
1997-05-01	11.63	11.63	10.50	10.75	276100
1997-05-02	10.88	11.50	10.63	11.25	289700
1997-05-05	11.38	12.13	11.25	12.13	454000
1997-05-06	12.13	12.50	11.63	12.06	932000
1997-05-07	11.88	12.13	11.38	11.38	366600
1997-05-08	11.38	11.63	11.13	11.63	305600
1997-05-09	11.50	11.63	11.25	11.50	259500
1997-05-12	11.25	11.63	11.25	11.31	173800
1997-05-13	11.25	11.88	11.25	11.63	366500
1997-05-14	11.63	12.00	11.63	11.88	237000
1997-05-15	11.63	11.88	11.63	11.63	303600
1997-05-16	11.50	11.63	11.25	11.25	316700
1997-05-19	11.25	11.50	11.25	11.25	100900
1997-05-20	11.25	11.63	11.25	11.63	237500
1997-05-21	11.63	12.25	11.38	12.13	460100
1997-05-22	12.13	12.25	11.75	12.19	218400
1997-05-23	12.00	12.31	12.00	12.13	524000
1997-05-27	12.13	12.25	11.63	11.63	81500
1997-05-28	11.63	11.88	11.38	11.63	109300
1997-05-29	11.38	11.94	11.38	11.75	91300
1997-05-30	11.63	12.00	11.63	12.00	192100
1997-06-02	11.88	12.38	11.88	12.19	447300
1997-06-03	12.13	12.25	12.00	12.25	320500
1997-06-04	12.00	12.25	12.00	12.00	250400
1997-06-05	12.13	12.25	12.00	12.06	272300
1997-06-06	12.00	12.00	11.63	12.00	85400
1997-06-09	11.75	12.13	11.63	11.63	141800
1997-06-10	11.63	12.25	11.63	12.13	324500
1997-06-11	12.06	12.25	12.00	12.13	336200
1997-06-12	12.06	12.19	12.06	12.19	180700
1997-06-13	12.13	12.19	12.00	12.06	402700
1997-06-16	12.06	12.19	11.88	12.13	223800
1997-06-17	12.00	12.13	11.88	11.88	184500
1997-06-18	11.88	12.00	11.88	12.00	92200
1997-06-19	11.88	12.25	11.88	12.19	216200
1997-06-20	12.19	12.25	12.13	12.13	508300
1997-06-23	12.13	12.75	12.13	12.75	601900
1997-06-24	12.69	13.13	12.63	13.00	797100
1997-06-25	12.88	13.00	12.38	12.69	420300
1997-06-26	13.00	13.00	12.63	12.75	256200
1997-06-27	12.88	12.88	12.25	12.50	282500
1997-06-30	12.50	12.69	12.38	12.50	215000
1997-07-01	12.63	12.75	12.44	12.75	250500
1997-07-02	12.63	12.75	12.38	12.63	264400
1997-07-03	12.50	12.75	12.50	12.63	169000
1997-07-07	12.63	12.75	12.50	12.69	242500
1997-07-08	12.69	13.06	12.63	12.88	755800
1997-07-09	13.00	13.13	12.69	12.75	701400
1997-07-10	12.69	12.81	12.63	12.69	141700
1997-07-11	12.75	13.75	12.69	13.56	742600
1997-07-14	13.63	13.75	12.94	13.00	353800
1997-07-15	12.94	13.25	12.94	13.19	135400
1997-07-16	13.25	13.38	13.19	13.25	165600
1997-07-17	13.19	13.38	13.13	13.13	166100
1997-07-18	13.13	13.31	12.75	12.88	233900
1997-07-21	12.94	12.94	12.75	12.84	107500
1997-07-22	12.81	12.88	12.75	12.75	122000
1997-07-23	12.75	12.88	12.75	12.75	151700
1997-07-24	12.75	13.19	12.69	13.13	325400
1997-07-25	13.19	13.50	13.00	13.31	237000
1997-07-28	13.31	13.44	12.81	12.81	233800
1997-07-29	12.94	13.06	12.75	12.88	122600
1997-07-30	12.88	13.00	12.75	12.81	108100
1997-07-31	12.75	13.13	12.75	13.00	447200
1997-08-01	13.00	13.13	12.88	13.06	359600
1997-08-04	13.00	13.06	12.88	12.88	934700
1997-08-05	12.88	13.13	12.88	13.13	254200
1997-08-06	13.13	13.13	13.00	13.06	307200
1997-08-07	13.00	13.25	13.00	13.00	555000
1997-08-08	13.00	13.06	12.81	12.94	188300
1997-08-11	12.88	13.13	12.81	12.94	900400
1997-08-12	12.88	13.00	12.88	12.88	148600
1997-08-13	12.94	13.06	12.38	12.75	822700
1997-08-14	13.00	13.00	12.81	13.00	778700
1997-08-15	12.94	13.13	12.94	13.13	621800
1997-08-18	13.25	13.38	13.00	13.19	1285300
1997-08-19	13.19	13.50	13.19	13.38	828100
1997-08-20	13.31	13.44	13.00	13.31	2137200
1997-08-21	13.44	13.75	13.38	13.63	1962300
1997-08-22	13.63	13.88	13.44	13.88	717600
1997-08-25	13.88	14.44	13.81	14.38	857400
1997-08-26	14.31	14.94	14.19	14.75	522100
1997-08-27	14.88	14.94	14.69	14.69	974700
1997-08-28	14.69	14.81	14.63	14.63	442300
1997-08-29	14.63	14.63	14.31	14.31	424900
1997-09-02	14.31	14.69	14.31	14.63	728000
1997-09-03	14.69	14.88	14.63	14.75	351900
1997-09-04	14.69	15.38	14.69	15.19	1114100
1997-09-05	15.19	15.31	15.06	15.25	795700
1997-09-08	15.13	15.38	15.13	15.38	376900
1997-09-09	15.50	15.81	15.19	15.75	562100
1997-09-10	15.75	16.13	15.69	16.00	1012200
1997-09-11	16.13	16.31	15.88	16.00	660900
1997-09-12	16.00	16.50	15.88	16.31	653300
1997-09-15	16.94	17.00	16.50	16.50	436000
1997-09-16	16.56	16.69	16.25	16.38	227300
1997-09-17	16.63	17.13	16.63	16.88	1098200
1997-09-18	16.94	17.00	16.69	16.75	517800
1997-09-19	16.81	17.25	16.75	16.94	1192200
1997-09-22	17.00	17.00	16.75	17.00	143800
1997-09-23	16.75	16.88	16.38	16.53	208500
1997-09-24	16.50	16.56	16.25	16.31	165700
1997-09-25	16.38	16.38	15.63	15.66	190300
1997-09-26	15.63	15.88	14.81	15.56	414000
1997-09-29	15.44	15.88	15.38	15.88	101700
1997-09-30	15.75	15.88	15.63	15.75	67600
1997-10-01	15.75	16.25	15.63	16.13	347600
1997-10-02	16.00	16.75	16.00	16.50	336800
1997-10-03	16.56	16.56	15.63	16.00	388400
1997-10-06	15.75	16.00	15.50	15.88	236900
1997-10-07	15.88	15.88	15.63	15.75	90100
1997-10-08	15.88	16.00	15.63	16.00	75500
1997-10-09	15.75	16.00	15.69	15.88	67900
1997-10-10	15.88	17.00	15.69	16.56	403500
1997-10-13	16.50	16.75	16.25	16.25	78400
1997-10-14	16.38	16.50	15.00	15.75	399000
1997-10-15	15.63	16.31	15.50	16.00	196600
1997-10-16	16.00	16.31	15.38	15.38	137900
1997-10-17	15.25	15.50	14.88	15.31	184200
1997-10-20	15.06	16.25	15.06	16.13	305200
1997-10-21	15.88	16.81	15.88	16.38	515400
1997-10-22	16.44	16.56	16.06	16.19	150500
1997-10-23	15.63	16.00	15.44	15.44	132800
1997-10-24	15.63	16.00	15.31	15.75	205100
1997-10-27	15.31	15.63	14.75	14.88	129500
1997-10-28	14.38	14.75	13.88	14.75	264000
1997-10-29	14.75	16.00	14.69	15.50	269000
1997-10-30	14.38	15.06	14.38	14.81	332400
1997-10-31	14.81	15.38	14.75	15.38	235700
1997-11-03	15.38	15.63	15.25	15.38	641700
1997-11-04	15.25	15.50	14.88	15.06	474900
1997-11-05	15.00	15.13	14.50	14.75	441800
1997-11-06	14.56	14.88	14.50	14.50	146500
1997-11-07	14.00	14.44	14.00	14.31	721900
1997-11-10	14.44	15.00	14.31	14.94	296400
1997-11-11	14.75	15.06	14.75	14.88	75700
1997-11-12	14.56	14.88	14.38	14.50	214900
1997-11-13	14.50	14.75	14.50	14.50	470500
1997-11-14	14.50	14.75	14.50	14.63	74400
1997-11-17	14.50	15.25	14.50	14.56	281000
1997-11-18	14.50	14.88	14.50	14.81	86300
1997-11-19	14.63	15.13	14.63	15.13	84600
1997-11-20	14.94	15.13	14.50	14.50	179900
1997-11-21	14.50	14.69	14.38	14.44	136700
1997-11-24	14.38	14.50	14.25	14.44	78800
1997-11-25	14.38	14.44	14.31	14.38	261400
1997-11-26	14.50	14.50	14.25	14.38	541300
1997-11-28	14.25	14.38	14.25	14.25	28500
1997-12-01	14.38	15.06	14.25	15.06	293500
1997-12-02	15.00	15.13	14.38	14.44	93400
1997-12-03	14.38	14.50	14.25	14.31	279900
1997-12-04	14.19	14.38	14.13	14.25	479100
1997-12-05	14.13	14.25	14.00	14.25	110500
1997-12-08	14.13	14.38	14.00	14.25	173600
1997-12-09	14.13	14.88	14.00	14.69	224400
1997-12-10	14.63	14.75	14.00	14.25	133600
1997-12-11	14.00	14.06	13.63	13.75	194600
1997-12-12	13.88	14.38	13.81	14.00	285900
1997-12-15	13.88	14.00	13.75	14.00	104000
1997-12-16	13.88	14.00	13.75	13.88	118600
1997-12-17	13.75	14.13	13.63	14.00	204500
1997-12-18	13.88	14.13	13.88	13.88	242200
1997-12-19	13.63	13.75	12.75	13.19	586300
1997-12-22	13.13	13.88	13.13	13.81	213000
1997-12-23	13.50	14.00	13.50	14.00	303900
1997-12-24	14.00	14.00	13.88	13.88	171300
1997-12-26	13.88	14.00	13.88	14.00	47900
1997-12-29	13.88	14.13	13.88	13.94	367200
1997-12-30	13.88	14.06	13.69	13.81	227500
1997-12-31	13.75	13.81	13.38	13.38	125600
1998-01-02	13.38	14.13	13.38	14.13	301900
1998-01-05	14.13	14.25	14.00	14.25	265700
1998-01-06	14.00	14.00	13.63	13.88	171600
1998-01-07	13.81	13.88	13.63	13.69	92400
1998-01-08	13.69	13.81	13.50	13.81	112700
1998-01-09	13.63	13.75	13.25	13.38	233600
1998-01-12	13.00	13.25	12.63	12.63	171200
1998-01-13	12.63	13.06	12.63	12.94	493800
1998-01-14	12.88	13.00	12.69	12.75	300800
1998-01-15	12.88	13.00	12.75	12.88	127300
1998-01-16	12.88	12.88	12.69	12.88	311700
1998-01-20	12.88	12.88	12.69	12.81	357500
1998-01-21	12.75	12.88	12.31	12.44	198500
1998-01-22	12.31	12.63	12.25	12.38	196600
1998-01-23	12.38	12.44	12.13	12.25	153500
1998-01-26	12.25	12.38	12.13	12.13	55400
1998-01-27	12.13	12.50	12.13	12.44	117300
1998-01-28	12.44	12.50	12.00	12.16	283500
1998-01-29	12.06	12.25	11.88	12.13	286600
1998-01-30	12.13	12.19	11.56	11.63	260400
1998-02-02	11.63	12.88	11.63	12.63	585300
1998-02-03	12.94	13.38	12.63	13.00	156200
1998-02-04	11.63	11.81	10.50	10.94	1089000
1998-02-05	11.06	11.19	10.50	10.50	850700
1998-02-06	10.75	10.75	9.31	10.00	5503400
1998-02-09	10.13	10.44	9.94	10.44	992700
1998-02-10	10.50	10.94	10.44	10.63	536100
1998-02-11	10.56	10.94	10.50	10.94	508900
1998-02-12	10.88	11.00	10.63	10.94	897000
1998-02-13	11.00	11.06	10.75	10.88	866600
1998-02-17	10.81	11.06	10.63	10.69	546000
1998-02-18	10.63	10.75	10.38	10.69	372800
1998-02-19	10.56	10.94	10.50	10.94	670900
1998-02-20	10.63	10.94	10.56	10.63	303900
1998-02-23	10.63	10.81	10.56	10.75	415000
1998-02-24	10.63	10.88	10.56	10.88	176500
1998-02-25	10.63	10.88	10.63	10.81	128200
1998-02-26	10.75	10.88	10.63	10.81	172800
1998-02-27	10.69	10.88	10.63	10.75	229500
1998-03-02	10.75	10.88	10.44	10.50	750700
1998-03-03	10.38	10.69	10.38	10.63	729600
1998-03-04	10.69	10.75	10.56	10.63	359000
1998-03-05	10.50	10.69	10.44	10.63	1399800
1998-03-06	10.75	10.81	10.63	10.75	390300
1998-03-09	10.69	10.81	10.56	10.63	155800
1998-03-10	10.63	11.06	10.63	11.00	465500
1998-03-11	11.25	11.44	10.88	11.13	985600
1998-03-12	11.13	11.50	11.13	11.31	418700
1998-03-13	11.38	11.63	11.31	11.56	152700
1998-03-16	11.63	11.75	11.44	11.75	243200
1998-03-17	11.81	12.50	11.75	12.38	500000
1998-03-18	12.31	12.94	12.00	12.31	566100
1998-03-19	12.25	12.31	12.00	12.25	376100
1998-03-20	12.25	12.50	12.06	12.31	341400
1998-03-23	12.38	12.38	12.00	12.00	433300
1998-03-24	12.06	12.06	11.56	11.88	393600
1998-03-25	11.81	12.00	11.56	11.63	137900
1998-03-26	11.75	11.94	11.50	11.94	102700
1998-03-27	12.00	12.00	11.56	11.75	107800
1998-03-30	11.69	11.88	11.63	11.63	104300
1998-03-31	11.63	12.25	11.63	12.25	182700
1998-04-01	12.19	12.69	12.19	12.63	650500
1998-04-02	12.63	13.00	12.56	12.69	715900
1998-04-03	12.69	12.75	12.56	12.69	263000
1998-04-06	12.75	12.88	12.38	12.50	195500
1998-04-07	12.38	12.56	12.19	12.22	176100
1998-04-08	12.19	12.50	12.13	12.19	233000
1998-04-09	12.38	12.69	12.25	12.63	461100
1998-04-13	12.50	12.63	11.81	12.25	182700
1998-04-14	12.25	12.41	12.00	12.25	429800
1998-04-15	12.38	12.75	12.31	12.69	285100
1998-04-16	12.81	12.88	12.69	12.69	205800
1998-04-17	12.69	12.94	12.69	12.81	177700
1998-04-20	12.88	13.31	12.88	13.13	476000
1998-04-21	13.06	13.31	13.06	13.19	430800
1998-04-22	13.31	13.31	12.88	12.94	244700
1998-04-23	12.81	13.06	12.69	12.75	363500
1998-04-24	12.63	12.81	12.00	12.44	500400
1998-04-27	12.13	12.50	11.88	12.06	248200
1998-04-28	12.13	12.31	11.88	12.25	292300
1998-04-29	12.13	12.38	12.13	12.25	64600
1998-04-30	12.38	13.00	12.38	12.94	308700
1998-05-01	12.75	12.75	12.13	12.75	268700
1998-05-04	12.63	12.81	12.50	12.56	135300
1998-05-05	12.50	12.75	12.50	12.63	181900
1998-05-06	12.56	12.75	12.38	12.38	207200
1998-05-07	12.38	12.50	12.06	12.06	201800
1998-05-08	11.69	12.00	11.31	11.69	490200
1998-05-11	11.69	12.00	11.63	11.88	188700
1998-05-12	11.75	12.00	11.63	11.63	103200
1998-05-13	11.63	11.81	11.56	11.56	68900
1998-05-14	11.56	11.69	11.56	11.63	74900
1998-05-15	11.63	11.88	11.38	11.38	134800
1998-05-18	11.38	11.50	11.19	11.25	90300
1998-05-19	11.13	11.75	11.13	11.69	83300
1998-05-20	11.75	11.75	11.38	11.56	74900
1998-05-21	11.75	11.75	11.44	11.47	137000
1998-05-22	11.44	11.63	11.44	11.50	87000
1998-05-26	11.50	11.63	10.88	11.00	380900
1998-05-27	10.94	11.13	10.38	10.94	346100
1998-05-28	10.75	11.13	10.75	10.94	463000
1998-05-29	11.25	11.25	10.63	11.00	905600
1998-06-01	10.94	11.00	10.63	10.75	153800
1998-06-02	10.75	10.81	10.69	10.69	310900
1998-06-03	10.81	10.88	10.69	10.75	276600
1998-06-04	10.75	10.88	10.75	10.81	73100
1998-06-05	10.75	11.00	10.75	10.81	124200
1998-06-08	11.00	11.00	10.80	10.81	241900
1998-06-09	10.88	11.00	10.81	10.94	215300
1998-06-10	10.94	11.00	10.69	10.75	83700
1998-06-11	10.63	10.81	10.63	10.75	121900
1998-06-12	10.69	10.88	10.69	10.75	111200
1998-06-15	10.69	10.94	10.69	10.72	236400
1998-06-16	10.69	10.75	10.69	10.75	230300
1998-06-17	10.75	10.75	10.69	10.75	360100
1998-06-18	10.75	10.75	10.19	10.25	317800
1998-06-19	10.19	10.25	9.63	9.84	2525200
1998-06-22	9.81	9.97	9.75	9.94	341000
1998-06-23	9.88	10.25	9.88	10.13	651900
1998-06-24	10.25	10.25	10.00	10.13	395100
1998-06-25	10.25	10.25	10.00	10.13	356000
1998-06-26	10.00	10.44	10.00	10.38	272700
1998-06-29	10.00	10.25	9.88	10.19	220500
1998-06-30	10.19	10.19	10.00	10.06	609400
1998-07-01	10.00	10.25	9.94	10.25	462400
1998-07-02	10.00	10.25	9.94	10.00	291700
1998-07-06	10.13	10.25	10.00	10.13	1247900
1998-07-07	10.13	10.25	9.75	9.91	451800
1998-07-08	9.88	9.94	9.75	9.81	164200
1998-07-09	9.75	9.94	9.69	9.88	225600
1998-07-10	9.75	9.88	9.25	9.38	327600
1998-07-13	9.31	9.50	9.25	9.25	241800
1998-07-14	9.25	10.19	9.25	10.00	560300
1998-07-15	10.06	10.06	9.63	9.81	266800
1998-07-16	9.63	10.00	9.63	10.00	104000
1998-07-17	9.88	10.00	9.75	9.94	211600
1998-07-20	9.75	9.88	9.25	9.75	3939800
1998-07-21	9.69	9.81	9.56	9.75	244100
1998-07-22	9.75	9.75	9.44	9.50	45700
1998-07-23	9.44	9.63	9.38	9.47	122000
1998-07-24	9.38	9.63	9.31	9.44	557600
1998-07-27	9.50	9.50	9.38	9.44	1644900
1998-07-28	9.38	9.50	9.13	9.19	129400
1998-07-29	9.38	9.38	9.19	9.22	85000
1998-07-30	9.13	9.50	9.13	9.25	1632500
1998-07-31	9.25	9.50	9.25	9.44	1032900
1998-08-03	9.63	9.63	9.34	9.34	87000
1998-08-04	9.31	9.50	8.88	8.97	122700
1998-08-05	9.06	9.06	8.88	9.06	188200
1998-08-06	8.94	9.06	8.94	8.94	118300
1998-08-07	9.00	9.25	8.94	9.25	98100
1998-08-10	9.25	9.56	9.00	9.38	684700
1998-08-11	9.19	9.38	9.00	9.03	480600
1998-08-12	9.06	9.25	9.06	9.13	97200
1998-08-13	9.25	9.31	8.88	9.06	86500
1998-08-14	9.00	9.13	8.88	8.94	78600
1998-08-17	9.13	9.13	8.88	8.94	63900
1998-08-18	8.88	9.52	8.88	9.47	284100
1998-08-19	9.44	9.69	9.38	9.56	215400
1998-08-20	9.50	9.69	9.50	9.50	75800
1998-08-21	9.50	9.69	9.25	9.50	126600
1998-08-24	9.50	9.88	9.50	9.56	119100
1998-08-25	9.56	9.69	9.06	9.25	66200
1998-08-26	9.06	9.19	8.88	8.88	227000
1998-08-27	8.94	8.94	8.75	8.81	153900
1998-08-28	8.75	9.38	8.63	9.13	262200
1998-08-31	9.00	9.25	8.38	8.50	218100
1998-09-01	8.50	9.06	8.25	8.88	242500
1998-09-02	8.88	9.00	8.63	8.88	243400
1998-09-03	8.81	8.84	8.50	8.56	91900
1998-09-04	8.50	8.75	8.50	8.59	150200
1998-09-08	8.88	8.88	8.56	8.66	171900
1998-09-09	8.63	8.75	8.38	8.38	146900
1998-09-10	8.38	8.38	8.06	8.13	180700
1998-09-11	8.19	8.38	8.13	8.31	118900
1998-09-14	8.25	8.50	8.25	8.50	172100
1998-09-15	8.56	8.56	8.00	8.38	141600
1998-09-16	8.13	8.50	8.13	8.19	43500
1998-09-17	8.13	8.16	7.88	7.94	154000
1998-09-18	7.94	8.25	7.94	8.13	183300
1998-09-21	8.00	8.06	7.84	8.00	197700
1998-09-22	7.94	8.25	7.94	8.19	251400
1998-09-23	8.13	8.97	8.13	8.63	173400
1998-09-24	8.88	8.88	8.50	8.63	176900
1998-09-25	8.50	8.69	8.44	8.44	110200
1998-09-28	8.56	8.63	8.38	8.50	65300
1998-09-29	8.63	9.06	8.63	8.88	364300
1998-09-30	8.88	9.25	8.38	9.13	200300
1998-10-01	8.63	9.19	8.63	8.88	159900
1998-10-02	8.81	10.13	8.81	9.81	185100
1998-10-05	9.63	9.63	8.88	9.13	114300
1998-10-06	9.25	9.41	8.97	9.13	135400
1998-10-07	8.94	9.38	8.88	9.00	168000
1998-10-08	8.88	8.88	8.50	8.66	1303300
1998-10-09	8.88	9.00	7.50	8.13	178000
1998-10-12	8.25	8.66	8.00	8.25	107400
1998-10-13	8.13	8.38	8.13	8.31	89300
1998-10-14	8.13	8.94	8.13	8.88	78400
1998-10-15	8.75	9.00	8.63	8.63	81400
1998-10-16	8.63	9.25	8.56	8.88	313100
1998-10-19	9.03	9.13	8.63	8.63	139000
1998-10-20	8.88	9.00	8.50	8.53	246100
1998-10-21	8.50	8.88	8.50	8.50	82300
1998-10-22	8.53	8.75	8.50	8.53	324100
1998-10-23	8.50	8.69	8.50	8.63	718100
1998-10-26	8.50	8.75	8.50	8.75	77100
1998-10-27	8.50	8.75	8.44	8.63	146700
1998-10-28	8.56	8.75	8.44	8.75	94200
1998-10-29	8.00	8.31	7.19	7.63	618700
1998-10-30	7.63	8.13	7.56	7.94	248000
1998-11-02	8.00	8.44	7.88	8.31	323500
1998-11-03	8.06	8.50	8.06	8.25	206500
1998-11-04	8.44	8.56	8.19	8.31	266500
1998-11-05	8.25	8.63	8.25	8.38	156400
1998-11-06	8.25	8.50	8.25	8.38	186000
1998-11-09	8.44	8.69	8.31	8.69	205500
1998-11-10	8.63	8.81	8.38	8.69	198300
1998-11-11	8.81	8.81	8.63	8.70	236300
1998-11-12	8.63	9.00	8.63	8.78	2279700
1998-11-13	8.75	8.88	8.44	8.44	285900
1998-11-16	8.56	8.63	8.44	8.50	113400
1998-11-17	8.44	8.50	8.38	8.50	124800
1998-11-18	8.50	8.81	8.38	8.69	134800
1998-11-19	8.63	8.75	8.44	8.50	287000
1998-11-20	8.50	8.88	8.44	8.56	345200
1998-11-23	8.56	8.75	8.50	8.50	75300
1998-11-24	8.50	8.69	8.44	8.63	244400
1998-11-25	8.44	8.69	8.44	8.63	247600
1998-11-27	8.50	8.63	8.38	8.53	48800
1998-11-30	8.50	8.56	8.38	8.38	278300
1998-12-01	8.38	8.63	8.38	8.50	195500
1998-12-02	8.50	8.56	8.47	8.50	183900
1998-12-03	8.44	8.56	8.44	8.50	93600
1998-12-04	8.50	8.75	8.44	8.50	155700
1998-12-07	8.44	8.63	8.44	8.56	804100
1998-12-08	8.50	8.80	8.50	8.63	215000
1998-12-09	8.56	8.75	8.56	8.63	238800
1998-12-10	8.63	8.63	8.53	8.53	168000
1998-12-11	8.53	8.63	8.50	8.50	139100
1998-12-14	8.50	8.59	8.31	8.56	243500
1998-12-15	8.44	8.84	8.44	8.75	2561300
1998-12-16	8.75	9.03	8.44	8.63	152300
1998-12-17	8.50	8.81	8.50	8.63	101700
1998-12-18	8.50	8.81	8.50	8.50	179100
1998-12-21	8.50	8.75	8.44	8.44	3215200
1998-12-22	8.44	8.56	7.56	7.91	241800
1998-12-23	7.94	8.13	7.88	7.94	359300
1998-12-24	7.94	8.06	7.75	7.75	123300
1998-12-28	7.75	8.00	7.50	7.75	145700
1998-12-29	7.69	7.81	7.38	7.50	190900
1998-12-30	7.53	7.81	7.50	7.63	264900
1998-12-31	7.56	8.81	7.56	8.81	394000
1999-01-04	8.75	9.00	8.75	8.88	203400
1999-01-05	8.81	8.94	8.25	8.25	126100
1999-01-06	8.25	8.63	8.25	8.56	194400
1999-01-07	8.25	8.63	8.25	8.63	103500
1999-01-08	8.38	9.19	8.38	9.19	290800
1999-01-11	9.25	9.38	9.00	9.00	138500
1999-01-12	9.00	9.06	8.63	8.88	676700
1999-01-13	8.63	8.94	8.50	8.81	94800
1999-01-14	8.75	9.00	8.75	8.94	206000
1999-01-15	8.81	9.06	8.75	9.06	251600
1999-01-19	9.06	9.06	8.94	8.97	141800
1999-01-20	8.88	9.09	8.88	8.94	266200
1999-01-21	8.94	9.00	8.88	8.88	227900
1999-01-22	8.81	9.06	8.81	9.00	307200
1999-01-25	8.94	9.00	8.88	8.91	102500
1999-01-26	8.88	9.19	8.88	9.00	322200
1999-01-27	9.00	9.25	9.00	9.13	95900
1999-01-28	9.00	9.38	9.00	9.19	195600
1999-01-29	9.19	9.38	9.00	9.13	145700
1999-02-01	9.00	9.19	8.94	9.00	74400
1999-02-02	8.94	9.38	8.94	9.25	163600
1999-02-03	8.94	9.31	8.94	9.31	78500
1999-02-04	9.31	9.38	9.00	9.00	253300
1999-02-05	9.00	9.19	9.00	9.00	552400
1999-02-08	9.00	9.00	8.81	8.88	956300
1999-02-09	8.88	9.44	8.88	9.34	632100
1999-02-10	9.00	9.38	8.94	8.94	20600
1999-02-11	8.94	9.88	8.94	9.50	900000
1999-02-12	9.38	9.63	8.94	8.94	166900
1999-02-16	9.00	9.06	8.94	9.00	106900
1999-02-17	9.00	9.06	8.88	8.94	78500
1999-02-18	8.94	9.00	8.88	8.88	89500
1999-02-19	9.00	9.06	8.88	8.88	224900
1999-02-22	9.06	9.06	8.88	8.88	126200
1999-02-23	8.88	9.00	8.81	8.81	42500
1999-02-24	8.81	9.00	8.38	8.41	117300
1999-02-25	8.38	8.69	8.38	8.44	142600
1999-02-26	8.44	8.63	8.38	8.38	145000
1999-03-01	8.31	8.38	8.13	8.13	104700
1999-03-02	8.25	8.38	8.13	8.13	446400
1999-03-03	8.06	8.38	8.00	8.06	280600
1999-03-04	8.00	8.38	8.00	8.38	184000
1999-03-05	9.00	9.25	8.13	8.38	264300
1999-03-08	8.13	8.38	8.06	8.13	168500
1999-03-09	8.19	8.44	8.06	8.13	153100
1999-03-10	8.06	8.31	8.06	8.06	187700
1999-03-11	8.06	8.13	7.88	7.94	287800
1999-03-12	8.00	8.00	7.88	7.88	62100
1999-03-15	7.88	8.19	7.88	8.13	321200
1999-03-16	7.94	8.25	7.94	8.19	1333500
1999-03-17	8.25	8.44	8.00	8.38	231900
1999-03-18	8.25	8.38	8.19	8.19	232600
1999-03-19	7.88	8.31	7.88	8.19	273300
1999-03-22	8.19	8.31	8.13	8.19	72900
1999-03-23	8.13	8.31	8.13	8.19	273200
1999-03-24	8.19	8.25	8.00	8.05	78900
1999-03-25	8.03	8.25	8.00	8.06	136000
1999-03-26	8.00	8.13	7.88	7.88	169700
1999-03-29	7.88	8.03	7.81	7.88	169500
1999-03-30	7.88	8.13	7.63	7.63	554600
1999-03-31	7.81	7.81	7.00	7.25	427400
1999-04-01	7.13	7.81	7.13	7.56	341200
1999-04-05	7.75	7.75	7.50	7.63	61800
1999-04-06	7.63	7.69	7.50	7.50	611000
1999-04-07	7.50	7.75	7.50	7.59	199100
1999-04-08	7.56	7.63	7.50	7.63	887700
1999-04-09	7.50	7.75	7.50	7.75	150100
1999-04-12	7.75	8.00	7.63	7.91	79300
1999-04-13	7.75	8.25	7.75	8.06	80700
1999-04-14	8.25	8.25	7.88	7.88	114400
1999-04-15	7.81	8.38	7.81	8.13	198100
1999-04-16	7.84	8.38	7.75	8.38	84900
1999-04-19	8.00	8.63	7.94	8.25	89700
1999-04-20	8.00	8.25	7.31	7.77	130300
1999-04-21	7.50	8.19	7.50	7.88	44800
1999-04-22	7.81	8.00	7.38	7.81	61000
1999-04-23	7.50	8.00	7.50	7.63	61100
1999-04-26	7.50	8.13	7.50	7.94	55500
1999-04-27	7.75	8.19	7.75	8.13	95300
1999-04-28	8.06	8.19	7.75	8.00	72200
1999-04-29	7.94	8.25	7.94	8.13	85500
1999-04-30	8.00	8.31	7.63	7.63	99400
1999-05-03	7.63	9.00	7.63	8.50	499700
1999-05-04	8.50	8.88	8.50	8.75	241200
1999-05-05	8.75	8.75	8.56	8.56	225100
1999-05-06	8.50	8.56	7.88	8.00	98500
1999-05-07	7.88	8.00	7.50	7.91	89700
1999-05-10	7.63	8.25	7.63	8.06	805500
1999-05-11	8.00	8.50	8.00	8.44	557400
1999-05-12	8.50	9.00	8.38	9.00	410000
1999-05-13	8.81	9.69	8.81	9.63	1083500
1999-05-14	9.25	9.44	8.75	8.94	135000
1999-05-17	8.75	9.00	8.75	8.75	53300
1999-05-18	8.88	9.13	8.75	8.81	94700
1999-05-19	8.88	8.88	8.44	8.81	61700
1999-05-20	8.63	9.50	8.63	9.50	117100
1999-05-21	9.38	9.50	9.00	9.06	302400
1999-05-24	9.06	9.19	8.75	9.00	90800
1999-05-25	8.75	9.13	8.69	8.81	82500
1999-05-26	8.81	9.13	8.81	8.88	1021600
1999-05-27	8.88	9.53	8.88	9.25	119600
1999-05-28	9.00	9.44	9.00	9.19	100500
1999-06-01	9.13	9.25	8.94	9.13	71200
1999-06-02	9.09	9.25	9.06	9.06	22400
1999-06-03	9.06	9.38	8.94	9.34	124200
1999-06-04	9.25	9.25	9.00	9.06	117400
1999-06-07	9.00	9.13	9.00	9.06	137500
1999-06-08	9.00	9.13	9.00	9.00	56500
1999-06-09	9.00	9.06	9.00	9.03	63700
1999-06-10	9.00	9.06	9.00	9.00	55800
1999-06-11	9.00	9.06	9.00	9.00	61700
1999-06-14	9.00	9.06	8.81	8.84	163500
1999-06-15	8.88	8.88	8.38	8.44	116500
1999-06-16	8.38	8.38	7.81	7.88	187000
1999-06-17	7.88	8.34	7.88	8.31	124300
1999-06-18	8.31	8.38	7.88	8.13	224300
1999-06-21	8.06	8.25	8.00	8.19	105500
1999-06-22	8.06	8.13	7.56	7.56	304800
1999-06-23	7.88	8.13	7.63	8.13	82400
1999-06-24	8.13	8.50	8.00	8.31	92300
1999-06-25	8.25	8.50	8.25	8.38	63100
1999-06-28	8.25	8.50	8.13	8.38	70700
1999-06-29	8.25	8.56	8.25	8.44	298600
1999-06-30	8.44	8.44	7.50	7.63	334000
1999-07-01	7.94	8.56	7.88	8.19	96900
1999-07-02	8.13	8.75	8.13	8.56	77300
1999-07-06	8.50	9.00	8.25	8.25	115500
1999-07-07	8.25	8.50	8.00	8.25	147700
1999-07-08	8.00	8.63	8.00	8.63	55500
1999-07-09	8.63	8.75	8.25	8.59	56200
1999-07-12	8.50	8.63	8.25	8.50	33600
1999-07-13	8.38	8.75	8.13	8.31	42400
1999-07-14	8.19	8.25	7.91	7.97	101100
1999-07-15	7.94	8.19	7.81	8.19	143400
1999-07-16	8.06	8.44	8.06	8.25	172800
1999-07-19	8.13	8.25	8.06	8.25	1192500
1999-07-20	8.25	8.63	8.13	8.19	73900
1999-07-21	8.44	8.63	8.25	8.63	172600
1999-07-22	8.63	8.63	8.38	8.56	227300
1999-07-23	8.53	8.56	8.38	8.56	48500
1999-07-26	8.56	9.00	8.38	8.94	189000
1999-07-27	8.75	9.00	8.63	8.88	143700
1999-07-28	8.75	8.88	8.75	8.75	48700
1999-07-29	8.50	8.72	8.50	8.56	37300
1999-07-30	8.44	9.00	8.44	9.00	122100
1999-08-02	8.91	8.95	8.38	8.56	120900
1999-08-03	8.50	8.63	8.31	8.50	147500
1999-08-04	8.31	8.50	8.13	8.38	150100
1999-08-05	8.88	8.94	8.00	8.19	222900
1999-08-06	8.06	8.19	8.05	8.13	240800
1999-08-09	8.13	8.25	8.06	8.06	131400
1999-08-10	8.06	8.44	8.06	8.31	221500
1999-08-11	8.25	8.41	8.00	8.31	312900
1999-08-12	8.19	8.31	7.81	7.94	151200
1999-08-13	7.88	8.00	7.78	8.00	50800
1999-08-16	7.88	8.13	7.78	8.00	108900
1999-08-17	7.94	8.06	7.84	7.94	37600
1999-08-18	7.91	8.00	7.88	7.91	67600
1999-08-19	7.91	7.91	7.75	7.91	69000
1999-08-20	7.88	8.19	7.81	7.84	67800
1999-08-23	8.16	8.50	8.13	8.13	327900
1999-08-24	8.25	8.56	8.00	8.06	75200
1999-08-25	8.06	8.31	8.00	8.09	73200
1999-08-26	8.31	8.44	7.88	8.00	150700
1999-08-27	8.06	8.13	7.88	8.03	134500
1999-08-30	8.06	8.06	7.88	7.94	82300
1999-08-31	7.95	8.11	7.91	7.94	156100
1999-09-01	8.06	8.06	7.88	7.94	121700
1999-09-02	7.94	8.00	7.88	7.88	27700
1999-09-03	7.94	8.06	7.88	7.94	139800
1999-09-07	8.00	8.06	7.94	8.06	57300
1999-09-08	7.94	8.13	7.94	8.06	104000
1999-09-09	8.00	8.44	8.00	8.31	130900
1999-09-10	8.31	8.38	8.25	8.28	52800
1999-09-13	8.31	8.31	8.13	8.31	78200
1999-09-14	8.19	8.31	7.94	7.94	103500
1999-09-15	7.94	8.19	7.94	8.06	84200
1999-09-16	8.00	8.06	8.00	8.00	62500
1999-09-17	8.03	8.13	8.00	8.00	160900
1999-09-20	8.03	8.06	8.00	8.03	33800
1999-09-21	8.00	8.06	7.81	7.94	281600
1999-09-22	7.94	7.94	7.81	7.81	78500
1999-09-23	7.81	7.88	7.50	7.56	154000
1999-09-24	7.56	7.63	7.50	7.56	143100
1999-09-27	7.50	7.63	7.44	7.50	1113300
1999-09-28	7.52	7.56	7.38	7.56	2248000
1999-09-29	7.56	7.75	7.44	7.69	52600
1999-09-30	7.59	8.13	7.50	7.88	161300
1999-10-01	7.81	8.00	7.69	7.94	155700
1999-10-04	7.75	8.00	7.69	7.81	37600
1999-10-05	7.63	7.88	7.63	7.81	201700
1999-10-06	7.69	7.88	7.69	7.75	33700
1999-10-07	7.69	7.81	7.63	7.78	59600
1999-10-08	7.75	7.81	7.69	7.75	52100
1999-10-11	7.75	7.81	7.50	7.81	918400
1999-10-12	7.81	7.81	7.63	7.63	32500
1999-10-13	7.69	7.81	7.63	7.69	69900
1999-10-14	7.63	7.66	7.44	7.63	60600
1999-10-15	7.38	7.75	7.38	7.69	81600
1999-10-18	7.66	7.69	7.13	7.44	84700
1999-10-19	7.25	7.59	7.25	7.44	26900
1999-10-20	7.31	7.50	7.25	7.50	26800
1999-10-21	7.31	7.63	7.25	7.25	78300
1999-10-22	7.31	7.75	7.06	7.63	1252300
1999-10-25	7.44	7.69	7.44	7.66	62100
1999-10-26	7.69	7.75	7.50	7.63	118700
1999-10-27	7.56	7.69	7.50	7.63	71300
1999-10-28	7.63	7.75	7.38	7.75	135000
1999-10-29	7.63	7.81	7.50	7.56	50400
1999-11-01	7.63	7.69	7.44	7.66	63100
1999-11-02	7.50	7.63	7.44	7.44	45000
1999-11-03	7.44	7.75	7.44	7.69	483900
1999-11-04	7.63	7.88	7.50	7.75	42300
1999-11-05	7.69	7.88	7.44	7.69	540000
1999-11-08	7.50	7.63	7.25	7.38	101200
1999-11-09	7.31	8.13	7.25	7.75	503100
1999-11-10	7.88	8.13	7.69	8.06	639200
1999-11-11	7.97	8.38	7.88	8.38	492400
1999-11-12	8.31	8.44	8.31	8.41	570100
1999-11-15	8.39	8.50	8.38	8.44	476900
1999-11-16	8.47	8.63	8.38	8.41	1117400
1999-11-17	8.38	8.50	8.13	8.38	95900
1999-11-18	8.38	8.50	8.38	8.50	103700
1999-11-19	8.50	8.56	8.44	8.50	132300
1999-11-22	8.47	8.47	8.25	8.38	778400
1999-11-23	8.28	8.44	8.25	8.38	244100
1999-11-24	8.34	8.56	8.25	8.56	273200
1999-11-26	8.44	8.63	8.44	8.63	68000
1999-11-29	8.50	8.63	8.38	8.38	347800
1999-11-30	8.38	8.50	8.33	8.41	795000
1999-12-01	8.38	8.63	8.38	8.50	121900
1999-12-02	8.50	8.63	8.44	8.63	542900
1999-12-03	8.63	8.75	8.44	8.69	542700
1999-12-06	8.63	8.81	8.50	8.75	195700
1999-12-07	8.75	8.81	8.50	8.75	75900
1999-12-08	8.75	8.75	8.50	8.56	61000
1999-12-09	8.56	8.75	8.19	8.19	87700
1999-12-10	8.56	8.63	8.19	8.50	141000
1999-12-13	8.69	8.69	8.38	8.50	254600
1999-12-14	8.56	8.63	8.19	8.50	206700
1999-12-15	8.50	8.50	8.13	8.38	178100
1999-12-16	8.38	8.38	8.00	8.06	224100
1999-12-17	8.16	8.19	7.75	7.81	282700
1999-12-20	7.97	8.56	7.88	7.97	119400
1999-12-21	8.03	8.06	7.94	8.00	229000
1999-12-22	8.06	8.06	7.88	7.94	216700
1999-12-23	8.00	8.06	7.75	7.94	186200
1999-12-27	7.94	8.00	7.81	7.94	238200
1999-12-28	7.94	8.00	7.75	7.75	138900
1999-12-29	7.78	7.88	7.56	7.69	170700
1999-12-30	7.69	7.88	7.63	7.84	716100
1999-12-31	7.86	8.25	7.75	8.00	2856000
2000-01-03	8.50	8.50	8.06	8.13	442500
2000-01-04	8.09	8.19	7.70	8.06	2393500
2000-01-05	8.09	8.13	8.00	8.06	319600
2000-01-06	8.06	8.13	8.00	8.13	1003300
2000-01-07	8.06	8.44	8.06	8.34	192200
2000-01-10	8.50	8.56	8.13	8.50	1484800
2000-01-11	8.38	8.56	8.25	8.25	216500
2000-01-12	8.38	8.50	8.25	8.48	57000
2000-01-13	8.50	8.69	8.38	8.56	200400
2000-01-14	8.50	8.63	8.13	8.19	274800
2000-01-18	8.34	8.56	8.13	8.13	206900
2000-01-19	8.13	8.50	8.13	8.44	174800
2000-01-20	8.38	8.63	8.31	8.56	3940800
2000-01-21	8.66	8.75	8.50	8.63	311800
2000-01-24	8.63	8.69	8.31	8.38	386600
2000-01-25	8.50	8.50	8.31	8.47	232200
2000-01-26	8.50	8.75	8.38	8.63	168200
2000-01-27	8.72	9.13	8.69	8.88	256500
2000-01-28	8.81	8.94	8.50	8.56	239700
2000-01-31	8.81	8.88	8.56	8.59	170600
2000-02-01	8.69	8.75	8.50	8.69	141900
2000-02-02	8.88	9.06	8.50	9.03	223100
2000-02-03	9.03	9.13	8.63	8.75	125100
2000-02-04	8.94	9.06	8.50	8.66	119300
2000-02-07	8.84	9.13	8.81	9.06	140000
2000-02-08	8.94	9.06	8.75	9.03	179100
2000-02-09	9.00	9.44	8.88	8.88	356200
2000-02-10	8.88	8.94	8.88	8.88	152400
2000-02-11	9.00	9.00	8.44	8.44	1448800
2000-02-14	8.50	8.50	7.56	7.88	360700
2000-02-15	7.94	8.63	7.88	8.38	308800
2000-02-16	8.25	8.50	8.25	8.47	939400
2000-02-17	8.38	8.44	8.13	8.13	358600
2000-02-18	8.13	8.44	8.13	8.19	329800
2000-02-22	8.06	8.25	7.94	8.13	398900
2000-02-23	8.00	8.00	7.50	7.56	280000
2000-02-24	7.59	7.63	7.50	7.59	222800
2000-02-25	7.59	7.75	7.50	7.56	278000
2000-02-28	7.56	7.59	7.41	7.45	188800
2000-02-29	7.44	7.50	7.28	7.34	353800
2000-03-01	7.34	7.50	7.34	7.47	304300
2000-03-02	7.47	9.00	7.47	7.69	1263800
2000-03-03	7.75	7.75	7.50	7.69	349800
2000-03-06	7.69	7.81	7.50	7.66	484500
2000-03-07	7.69	7.75	7.56	7.69	210000
2000-03-08	7.72	7.72	7.31	7.63	294900
2000-03-09	7.69	7.75	7.41	7.56	201600
2000-03-10	7.55	7.59	7.38	7.41	176300
2000-03-13	7.44	7.56	7.25	7.28	153500
2000-03-14	7.31	7.34	6.84	6.95	679300
2000-03-15	7.03	7.09	6.78	6.91	314700
2000-03-16	7.00	7.13	6.94	7.06	977300
2000-03-17	6.88	7.44	6.88	7.34	1553500
2000-03-20	7.44	7.56	7.25	7.34	463200
2000-03-21	7.38	7.63	7.00	7.44	941200
2000-03-22	7.59	7.63	7.38	7.44	114200
2000-03-23	7.47	7.56	7.25	7.41	158800
2000-03-24	7.38	7.44	7.25	7.31	263300
2000-03-27	7.31	7.44	7.19	7.38	167600
2000-03-28	7.38	7.38	7.13	7.22	263000
2000-03-29	7.25	7.38	7.03	7.31	206000
2000-03-30	7.19	7.31	7.13	7.28	216800
2000-03-31	7.31	7.88	7.00	7.59	961100
2000-04-03	7.50	7.56	7.25	7.31	179200
2000-04-04	7.25	7.34	7.00	7.13	243500
2000-04-05	7.00	7.38	7.00	7.19	252100
2000-04-06	7.31	7.31	7.06	7.25	236400
2000-04-07	7.19	7.31	7.06	7.25	100400
2000-04-10	7.31	7.44	7.25	7.28	147600
2000-04-11	7.25	7.38	7.13	7.31	132700
2000-04-12	7.13	7.31	7.06	7.13	167800
2000-04-13	7.11	7.13	7.00	7.06	367400
2000-04-14	7.13	7.25	7.00	7.06	437300
2000-04-17	7.06	7.25	7.06	7.25	612500
2000-04-18	7.25	7.25	6.88	6.97	628400
2000-04-19	6.91	7.19	6.91	6.94	138100
2000-04-20	6.94	6.97	6.91	6.91	83500
2000-04-24	6.97	7.00	6.91	7.00	134900
2000-04-25	7.00	7.00	6.69	6.75	347800
2000-04-26	6.66	6.69	5.63	5.81	2214700
2000-04-27	5.67	5.69	5.00	5.16	3125900
2000-04-28	5.19	5.88	5.13	5.69	552800
2000-05-01	5.75	5.84	5.50	5.53	251600
2000-05-02	5.53	5.69	5.38	5.41	207200
2000-05-03	5.38	5.44	5.06	5.16	392500
2000-05-04	5.13	5.53	5.13	5.41	392200
2000-05-05	5.53	5.56	5.38	5.44	200000
2000-05-08	5.44	5.44	5.31	5.38	333600
2000-05-09	5.38	5.38	5.25	5.28	275900
2000-05-10	5.25	5.31	5.22	5.28	129900
2000-05-11	5.25	5.38	5.13	5.28	664000
2000-05-12	5.31	5.38	5.03	5.22	689600
2000-05-15	5.31	5.50	5.28	5.50	302800
2000-05-16	5.47	5.88	5.38	5.88	187400
2000-05-17	5.88	6.00	5.69	5.91	366300
2000-05-18	5.97	5.97	5.50	5.72	263400
2000-05-19	5.70	5.70	5.50	5.50	56700
2000-05-22	5.50	5.75	5.50	5.75	203300
2000-05-23	5.69	5.75	5.53	5.59	128300
2000-05-24	5.59	5.88	5.25	5.84	496400
2000-05-25	5.88	6.03	5.75	5.81	237400
2000-05-26	5.81	6.06	5.75	5.94	278300
2000-05-30	6.00	6.44	5.88	6.41	239500
2000-05-31	6.19	6.44	6.00	6.00	382700
2000-06-01	6.16	6.38	5.94	6.19	325900
2000-06-02	6.19	6.41	6.13	6.16	155200
2000-06-05	6.17	6.56	6.00	6.25	331700
2000-06-06	6.31	6.38	6.13	6.31	79300
2000-06-07	6.34	6.41	6.16	6.38	77000
2000-06-08	6.34	6.41	6.16	6.38	63400
2000-06-09	6.38	6.41	6.25	6.31	51000
2000-06-12	6.25	6.38	6.13	6.22	60700
2000-06-13	6.06	6.09	5.75	5.78	126000
2000-06-14	5.81	6.13	5.81	6.03	256400
2000-06-15	6.03	6.63	6.00	6.56	134600
2000-06-16	6.69	6.88	6.44	6.72	455100
2000-06-19	6.63	6.69	6.44	6.50	116200
2000-06-20	6.47	6.64	6.00	6.38	215400
2000-06-21	6.41	6.69	6.38	6.56	158100
2000-06-22	6.50	6.59	6.44	6.44	61100
2000-06-23	6.44	6.66	6.13	6.31	198800
2000-06-26	6.25	6.50	6.19	6.50	50700
2000-06-27	6.44	6.70	6.41	6.47	80600
2000-06-28	6.44	6.47	6.03	6.16	76300
2000-06-29	6.13	6.75	6.13	6.72	199700
2000-06-30	6.56	6.75	6.25	6.31	256300
2000-07-03	6.31	6.81	6.25	6.31	86400
2000-07-05	6.34	6.75	6.31	6.72	164200
2000-07-06	6.75	6.94	6.72	6.91	222200
2000-07-07	6.92	6.94	6.63	6.75	161900
2000-07-10	6.66	6.75	6.38	6.56	253600
2000-07-11	6.48	6.69	6.44	6.44	1929300
2000-07-12	6.58	6.84	6.44	6.81	149200
2000-07-13	6.75	7.03	6.75	6.94	379200
2000-07-14	7.00	7.03	6.88	6.97	166800
2000-07-17	6.97	7.00	6.63	6.63	92900
2000-07-18	6.69	6.69	6.56	6.63	569800
2000-07-19	6.56	6.75	6.56	6.69	124800
2000-07-20	6.69	7.06	6.69	7.03	179300
2000-07-21	7.03	7.06	6.75	6.88	382700
2000-07-24	6.88	6.94	6.69	6.69	436100
2000-07-25	6.69	7.00	6.69	6.84	185800
2000-07-26	6.88	7.00	6.88	6.94	877700
2000-07-27	6.91	6.94	6.81	6.81	191000
2000-07-28	6.81	6.88	6.75	6.84	167000
2000-07-31	6.81	6.88	6.75	6.75	168300
2000-08-01	6.75	6.88	6.75	6.81	122300
2000-08-02	6.75	7.00	6.75	7.00	258700
2000-08-03	6.88	7.25	6.75	7.22	153100
2000-08-04	7.17	7.22	6.84	7.00	68400
2000-08-07	6.88	7.00	6.81	6.84	36600
2000-08-08	6.81	7.25	6.81	7.00	227900
2000-08-09	7.00	7.06	6.81	6.81	169100
2000-08-10	6.91	7.00	6.81	6.84	189600
2000-08-11	6.94	6.94	6.81	6.94	190600
2000-08-14	6.88	6.97	6.81	6.94	165900
2000-08-15	6.81	6.88	6.75	6.75	324800
2000-08-16	6.78	6.94	6.53	6.81	611400
2000-08-17	6.59	6.81	6.44	6.75	197700
2000-08-18	6.64	7.03	6.56	6.94	346600
2000-08-21	6.88	7.06	6.75	6.97	329800
2000-08-22	7.00	7.00	6.78	6.97	233900
2000-08-23	6.97	7.06	6.94	7.00	915700
2000-08-24	6.97	7.88	6.97	7.59	585100
2000-08-25	7.88	7.94	7.50	7.78	75700
2000-08-28	7.91	7.95	7.69	7.75	351300
2000-08-29	7.81	7.88	7.50	7.56	340700
2000-08-30	7.63	7.66	7.53	7.63	99300
2000-08-31	7.59	7.69	7.41	7.41	821800
2000-09-01	7.44	7.56	7.28	7.31	189700
2000-09-05	7.28	7.63	6.94	7.00	318300
2000-09-06	7.00	7.19	6.94	7.00	239300
2000-09-07	7.00	7.19	6.97	7.13	194600
2000-09-08	7.13	7.31	7.06	7.13	275100
2000-09-11	7.13	7.19	6.88	6.92	88600
2000-09-12	6.88	6.94	6.56	6.63	85400
2000-09-13	6.63	7.00	6.63	7.00	230100
2000-09-14	7.00	7.06	6.88	7.00	195000
2000-09-15	7.06	7.06	6.94	6.97	265400
2000-09-18	7.00	7.06	6.94	6.97	135200
2000-09-19	7.03	7.03	6.94	7.00	161500
2000-09-20	6.97	7.06	6.97	7.00	126800
2000-09-21	6.97	7.06	6.97	7.00	139400
2000-09-22	6.95	7.06	6.91	7.03	339200
2000-09-25	7.00	7.13	6.63	6.81	151500
2000-09-26	6.78	6.88	6.34	6.42	80600
2000-09-27	6.50	6.53	6.25	6.44	79100
2000-09-28	6.41	6.75	6.38	6.75	209700
2000-09-29	6.66	6.88	6.63	6.84	116000
2000-10-02	7.00	7.50	6.94	7.00	327500
2000-10-03	7.06	7.31	6.78	6.81	167100
2000-10-04	6.75	7.00	6.63	6.75	169300
2000-10-05	6.75	6.81	6.69	6.69	48700
2000-10-06	6.63	6.75	6.25	6.38	124300
2000-10-09	6.34	6.41	6.19	6.41	101500
2000-10-10	6.31	6.59	6.13	6.25	66600
2000-10-11	6.19	6.38	6.13	6.25	80400
2000-10-12	6.19	6.38	5.88	5.94	230600
2000-10-13	5.95	6.69	5.95	6.66	178100
2000-10-16	6.50	6.81	6.50	6.75	162200
2000-10-17	6.81	7.06	6.69	6.81	154200
2000-10-18	6.63	7.25	6.63	7.13	148700
2000-10-19	7.13	7.25	6.94	7.03	358400
2000-10-20	7.11	7.22	6.94	6.94	92900
2000-10-23	6.95	7.06	6.25	6.38	110100
2000-10-24	6.56	6.56	6.31	6.50	135600
2000-10-25	6.38	6.63	6.13	6.14	452200
2000-10-26	6.13	6.56	6.13	6.53	1204000
2000-10-27	6.53	6.56	6.50	6.50	682700
2000-10-30	6.56	6.56	6.38	6.50	138600
2000-10-31	6.50	6.63	6.50	6.63	628000
2000-11-01	6.56	7.06	6.56	7.00	192800
2000-11-02	7.00	7.31	6.88	6.88	404700
2000-11-03	6.94	7.56	6.88	7.56	161000
2000-11-06	7.56	7.56	7.25	7.50	166500
2000-11-07	7.28	7.63	7.16	7.63	142800
2000-11-08	7.13	7.31	6.78	7.06	221900
2000-11-09	6.83	7.25	6.75	7.03	203200
2000-11-10	6.81	7.25	6.75	6.88	212800
2000-11-13	6.75	6.94	6.56	6.63	111800
2000-11-14	6.75	6.88	6.58	6.69	296100
2000-11-15	6.58	6.75	6.56	6.66	262100
2000-11-16	6.72	6.75	6.63	6.63	94300
2000-11-17	6.75	6.75	6.50	6.69	93900
2000-11-20	6.50	6.75	6.50	6.66	171400
2000-11-21	6.66	6.75	6.56	6.69	156400
2000-11-22	6.56	7.44	6.56	7.44	139500
2000-11-24	7.02	7.44	6.75	7.44	72200
2000-11-27	7.06	7.31	7.06	7.28	129500
2000-11-28	7.13	7.25	6.94	6.97	107800
2000-11-29	6.97	7.13	6.94	7.00	127000
2000-11-30	6.81	7.13	6.81	7.00	278100
2000-12-01	7.06	7.09	6.84	7.06	130500
2000-12-04	7.00	7.13	6.81	7.00	274200
2000-12-05	6.94	7.06	6.81	7.00	367000
2000-12-06	7.00	7.06	6.38	6.50	151600
2000-12-07	6.63	7.00	6.63	7.00	246400
2000-12-08	6.94	7.00	6.81	6.97	300900
2000-12-11	6.94	7.13	6.86	7.13	879600
2000-12-12	7.02	7.19	7.00	7.00	66800
2000-12-13	6.94	7.50	6.94	7.31	266000
2000-12-14	7.25	7.75	7.19	7.41	223600
2000-12-15	6.94	7.56	6.94	7.31	458900
2000-12-18	7.38	7.50	7.28	7.47	219500
2000-12-19	7.25	7.75	7.25	7.59	280400
2000-12-20	7.31	7.75	7.25	7.31	186500
2000-12-21	7.31	8.00	7.25	7.94	367200
2000-12-22	8.00	8.13	7.78	8.09	214100
2000-12-26	8.22	8.47	8.00	8.44	184000
2000-12-27	8.31	8.44	7.81	8.38	369400
2000-12-28	7.89	8.63	7.88	8.63	149800
2000-12-29	8.50	9.25	8.25	8.28	380000
2001-01-02	8.53	8.63	7.75	8.25	137100
2001-01-03	8.13	8.63	8.13	8.56	247600
2001-01-04	8.25	8.56	8.06	8.19	265100
2001-01-05	8.13	8.44	7.38	8.34	209500
2001-01-08	8.19	8.56	7.88	8.50	154300
2001-01-09	8.53	8.56	8.25	8.56	243700
2001-01-10	8.55	9.25	8.41	9.22	273200
2001-01-11	9.31	10.38	9.25	9.81	930500
2001-01-12	9.50	10.00	9.44	9.59	445100
2001-01-16	9.75	9.97	9.31	9.97	516900
2001-01-17	9.94	9.94	9.13	9.16	161700
2001-01-18	9.09	9.19	8.88	9.06	137900
2001-01-19	8.75	9.00	8.50	8.50	264800
2001-01-22	8.63	9.13	8.56	8.94	248000
2001-01-23	8.86	8.88	8.06	8.56	513100
2001-01-24	8.56	8.81	8.44	8.44	198000
2001-01-25	8.56	8.56	8.38	8.38	280600
2001-01-26	8.38	9.06	8.38	9.00	519400
2001-01-29	9.00	9.31	8.88	9.09	598300
2001-01-30	9.05	9.53	9.00	9.50	289100
2001-01-31	9.33	10.00	9.31	10.00	564200
2001-02-01	9.63	9.75	9.50	9.53	140400
2001-02-02	9.50	9.88	9.31	9.31	149400
2001-02-05	9.25	9.88	9.25	9.75	217000
2001-02-06	9.63	10.06	9.63	9.94	221900
2001-02-07	9.75	10.13	9.72	9.94	424100
2001-02-08	9.88	10.13	9.75	9.75	330600
2001-02-09	9.78	9.84	9.75	9.81	921300
2001-02-12	9.78	10.02	9.75	9.88	365300
2001-02-13	9.91	10.00	9.63	9.63	195400
2001-02-14	9.56	10.00	9.38	10.00	244200
2001-02-15	9.88	10.31	9.81	10.31	406500
2001-02-16	10.13	10.25	9.94	9.98	122600
2001-02-20	10.06	10.19	9.94	9.94	80000
2001-02-21	9.91	10.19	9.88	10.19	142400
2001-02-22	10.00	10.19	9.88	10.19	252800
2001-02-23	10.06	10.06	9.75	10.00	393900
2001-02-26	10.13	10.13	9.94	10.06	222000
2001-02-27	10.02	10.19	10.00	10.06	106400
2001-02-28	10.06	10.13	10.00	10.13	220800
2001-03-01	10.06	10.13	9.94	10.00	255300
2001-03-02	10.00	10.13	9.94	10.00	181900
2001-03-05	10.00	10.25	9.94	9.94	620800
2001-03-06	10.11	10.19	9.78	9.97	179900
2001-03-07	9.91	10.00	9.50	9.63	138400
2001-03-08	9.69	9.72	9.50	9.56	236100
2001-03-09	9.47	9.75	9.44	9.59	120000
2001-03-12	9.44	9.75	9.44	9.44	199200
2001-03-13	9.44	10.19	9.44	10.19	295300
2001-03-14	9.88	10.38	9.81	10.13	422300
2001-03-15	10.03	10.13	9.88	9.97	98500
2001-03-16	10.00	10.06	9.88	9.94	295600
2001-03-19	10.06	10.13	9.94	10.06	293800
2001-03-20	10.02	10.06	9.38	9.38	170200
2001-03-21	9.72	9.88	9.44	9.44	272500
2001-03-22	9.44	10.06	9.44	10.00	131400
2001-03-23	10.00	10.06	9.75	9.97	82400
2001-03-26	9.78	10.06	9.78	9.81	104700
2001-03-27	9.81	10.06	9.75	10.06	104300
2001-03-28	9.83	10.06	9.59	9.63	112700
2001-03-29	9.59	10.00	9.56	9.72	146500
2001-03-30	9.81	10.31	9.69	9.88	252700
2001-04-02	9.94	10.75	9.69	9.97	562900
2001-04-03	9.92	10.13	9.69	10.13	183100
2001-04-04	9.91	10.50	9.88	10.19	156900
2001-04-05	10.19	10.69	10.19	10.50	455400
2001-04-06	10.08	10.44	10.06	10.06	504600
2001-04-09	10.10	10.25	10.03	10.23	240300
2001-04-10	10.27	10.44	10.19	10.40	537100
2001-04-11	10.42	10.50	10.19	10.26	478000
2001-04-12	10.24	10.38	10.20	10.33	976700
2001-04-16	10.37	10.39	10.27	10.33	510500
2001-04-17	10.28	10.41	10.22	10.41	484700
2001-04-18	10.44	11.94	10.44	10.79	599800
2001-04-19	10.73	11.34	10.73	11.20	156600
2001-04-20	11.04	11.50	11.04	11.36	202200
2001-04-23	11.11	11.33	10.90	11.28	195100
2001-04-24	11.16	11.41	11.05	11.40	205400
2001-04-25	11.20	12.10	11.20	11.99	855800
2001-04-26	12.00	12.00	11.85	11.97	485300
2001-04-27	11.96	12.00	11.34	11.46	506500
2001-04-30	11.52	11.95	11.45	11.94	1117200
2001-05-01	11.96	12.41	11.70	12.11	328600
2001-05-02	12.10	12.12	11.70	12.00	765700
2001-05-03	11.99	12.00	11.66	11.89	492700
2001-05-04	11.64	11.98	11.63	11.95	376100
2001-05-07	11.99	12.21	11.98	12.16	584200
2001-05-08	12.00	12.75	12.00	12.61	501900
2001-05-09	12.53	12.76	12.43	12.75	553000
2001-05-10	12.70	12.75	12.33	12.33	157300
2001-05-11	12.48	12.75	12.44	12.53	349100
2001-05-14	12.33	12.55	12.33	12.37	363800
2001-05-15	12.49	12.49	12.13	12.30	731600
2001-05-16	12.20	12.50	12.20	12.47	728700
2001-05-17	12.37	13.00	12.37	12.97	744900
2001-05-18	12.84	12.97	12.65	12.95	465600
2001-05-21	12.99	13.00	12.75	12.83	550700
2001-05-22	12.84	12.94	12.71	12.87	197600
2001-05-23	12.85	13.00	12.78	12.87	521500
2001-05-24	12.85	13.45	12.85	13.22	883700
2001-05-25	13.22	13.36	13.17	13.18	479000
2001-05-29	13.15	13.71	13.12	13.65	348700
2001-05-30	13.65	13.86	13.44	13.71	363300
2001-05-31	13.79	14.00	13.71	13.93	940100
2001-06-01	13.97	14.06	13.28	13.71	740600
2001-06-04	13.81	13.95	13.58	13.84	506900
2001-06-05	13.76	13.98	13.76	13.90	600600
2001-06-06	13.90	14.00	13.85	13.86	519300
2001-06-07	13.90	13.92	13.61	13.90	203000
2001-06-08	13.90	14.72	13.87	14.72	735400
2001-06-11	14.82	15.00	14.40	14.70	657400
2001-06-12	14.65	15.04	14.64	15.04	695700
2001-06-13	15.04	15.38	14.91	15.34	658400
2001-06-14	15.20	15.50	15.06	15.15	617700
2001-06-15	15.11	15.80	15.11	15.34	2964900
2001-06-18	15.50	15.67	15.28	15.34	926500
2001-06-19	15.50	15.50	15.10	15.23	593200
2001-06-20	15.06	15.55	15.00	15.46	1297600
2001-06-21	15.50	15.94	15.41	15.69	1608300
2001-06-22	15.69	16.20	15.46	16.00	2332600
2001-06-25	15.96	16.50	15.95	16.14	992100
2001-06-26	16.02	16.45	15.83	16.00	837300
2001-06-27	15.98	16.16	15.90	15.99	1654000
2001-06-28	16.02	16.20	15.76	16.15	2488900
2001-06-29	16.19	16.80	15.76	16.69	2168600
2001-07-02	16.58	16.60	16.00	16.27	837100
2001-07-03	16.89	16.90	16.46	16.54	322000
2001-07-05	16.60	16.60	15.18	15.39	636400
2001-07-06	15.09	15.90	14.50	15.42	691400
2001-07-09	15.26	16.11	15.15	15.72	566200
2001-07-10	15.90	16.20	15.85	15.91	643200
2001-07-11	15.94	16.05	15.60	15.84	460200
2001-07-12	15.98	15.99	15.30	15.67	327600
2001-07-13	15.54	15.98	15.54	15.89	365900
2001-07-16	15.77	15.77	15.51	15.72	381200
2001-07-17	15.60	16.07	15.58	16.00	1342800
2001-07-18	15.95	16.00	15.67	15.80	392200
2001-07-19	15.94	16.00	15.01	15.90	548600
2001-07-20	15.91	16.02	15.01	15.45	272200
2001-07-23	15.79	15.89	15.22	15.85	736600
2001-07-24	15.88	15.88	15.01	15.20	297500
2001-07-25	15.10	15.64	15.01	15.62	357900
2001-07-26	15.45	15.85	15.35	15.66	343900
2001-07-27	15.49	15.75	15.27	15.54	205300
2001-07-30	15.35	15.85	15.30	15.70	255000
2001-07-31	15.70	17.17	15.65	16.57	1458700
2001-08-01	16.81	16.90	16.50	16.78	806600
2001-08-02	16.79	16.86	16.10	16.20	410900
2001-08-03	16.57	18.13	16.57	17.81	4928100
2001-08-06	17.48	18.20	17.45	17.83	2975200
2001-08-07	17.82	18.16	17.65	17.90	1136400
2001-08-08	17.95	17.98	17.25	17.65	1324300
2001-08-09	17.21	17.58	16.85	17.50	628700
2001-08-10	17.42	17.90	17.26	17.67	1050100
2001-08-13	17.61	17.82	17.20	17.65	587900
2001-08-14	17.66	17.81	17.38	17.57	561400
2001-08-15	17.44	17.60	16.55	17.00	979800
2001-08-16	16.17	17.40	16.17	17.36	1101400
2001-08-17	16.91	17.18	16.60	16.82	414800
2001-08-20	16.98	17.70	16.63	17.59	692900
2001-08-21	17.73	18.23	17.41	17.64	1023600
2001-08-22	18.01	18.29	17.61	18.29	922000
2001-08-23	18.08	18.30	17.60	17.63	799000
2001-08-24	17.67	18.11	17.39	18.05	974600
2001-08-27	18.08	18.09	17.70	17.87	259200
2001-08-28	17.79	17.83	17.09	17.27	330000
2001-08-29	17.50	17.50	16.70	16.75	606100
2001-08-30	16.79	17.17	15.10	15.48	933700
2001-08-31	15.19	16.15	15.17	16.14	501900
2001-09-04	16.14	16.15	15.47	15.80	438000
2001-09-05	16.00	16.13	15.36	16.02	346000
2001-09-06	15.81	16.10	15.16	15.57	291600
2001-09-07	15.20	15.37	14.28	14.91	510300
2001-09-10	14.55	14.69	14.12	14.41	508700
2001-09-17	14.00	14.12	13.50	13.80	900700
2001-09-18	13.85	14.30	13.75	13.95	597600
2001-09-19	14.03	14.15	13.27	13.98	1610900
2001-09-20	13.35	14.70	13.32	14.20	539600
2001-09-21	13.46	13.98	13.46	13.63	722100
2001-09-24	13.66	13.96	13.57	13.63	647500
2001-09-25	13.56	14.55	13.56	14.08	591200
2001-09-26	14.44	14.45	13.84	14.45	363900
2001-09-27	14.34	15.45	13.97	15.02	404100
2001-09-28	15.15	15.70	14.90	15.15	672500
2001-10-01	15.13	15.93	14.58	15.68	363400
2001-10-02	15.72	15.85	15.21	15.67	254200
2001-10-03	15.50	16.08	15.12	15.61	199800
2001-10-04	16.00	16.00	14.30	15.07	345600
2001-10-05	14.99	15.07	13.44	13.47	528300
2001-10-08	13.44	13.69	12.79	12.85	1352300
2001-10-09	12.83	12.85	11.54	12.00	1560900
2001-10-10	12.16	12.50	12.00	12.30	1307200
2001-10-11	12.46	13.25	12.40	12.81	880700
2001-10-12	12.66	13.32	12.65	12.95	630800
2001-10-15	12.98	13.07	12.50	12.79	600100
2001-10-16	12.78	13.42	12.77	13.22	325800
2001-10-17	13.22	13.22	12.33	12.75	485100
2001-10-18	12.64	13.36	12.60	13.35	441200
2001-10-19	13.17	13.50	12.84	13.28	668800
2001-10-22	13.45	13.50	13.00	13.25	2104400
2001-10-23	13.24	13.75	13.24	13.54	1214800
2001-10-24	13.55	13.72	13.37	13.50	837500
2001-10-25	13.51	13.75	13.18	13.75	1258700
2001-10-26	13.55	14.44	13.49	13.90	360400
2001-10-29	14.30	14.30	13.58	13.60	416600
2001-10-30	13.55	14.69	13.55	14.03	464700
2001-10-31	14.35	14.81	13.95	14.79	528300
2001-11-01	14.60	14.80	14.20	14.25	697500
2001-11-02	14.21	14.34	13.30	13.86	322000
2001-11-05	13.85	13.98	13.68	13.88	223500
2001-11-06	13.86	14.09	13.57	13.93	310900
2001-11-07	13.99	14.23	13.69	13.81	768400
2001-11-08	13.99	14.10	13.75	13.90	1106200
2001-11-09	13.90	13.95	13.51	13.73	132300
2001-11-12	13.70	13.71	13.12	13.40	519000
2001-11-13	13.46	13.52	12.49	12.71	1408200
2001-11-14	12.74	12.85	12.10	12.20	989000
2001-11-15	12.20	12.75	12.20	12.40	628300
2001-11-16	12.50	12.56	12.25	12.39	352200
2001-11-19	12.39	12.60	12.30	12.41	323600
2001-11-20	12.45	13.20	12.40	12.50	713100
2001-11-21	12.65	12.94	12.50	12.90	356800
2001-11-23	12.90	13.18	12.69	12.84	132900
2001-11-26	12.60	12.75	12.40	12.61	481900
2001-11-27	12.61	12.70	12.35	12.39	505500
2001-11-28	12.39	12.59	12.31	12.31	414800
2001-11-29	12.33	12.73	12.31	12.55	438200
2001-11-30	12.66	12.90	12.35	12.47	478700
2001-12-03	12.53	12.55	12.12	12.18	371200
2001-12-04	12.28	13.23	12.18	12.91	678400
2001-12-05	13.19	13.20	12.62	12.69	673800
2001-12-06	12.73	12.92	12.55	12.84	518600
2001-12-07	12.65	12.80	11.88	11.98	1394600
2001-12-10	11.95	12.24	11.91	12.07	714000
2001-12-11	12.15	12.20	11.95	12.11	711400
2001-12-12	12.20	12.91	12.10	12.70	507400
2001-12-13	12.61	13.35	12.54	13.00	646100
2001-12-14	13.00	13.33	12.84	13.29	515400
2001-12-17	13.23	13.39	13.06	13.24	472900
2001-12-18	13.19	13.30	13.06	13.21	448300
2001-12-19	13.00	13.30	12.85	13.00	494700
2001-12-20	13.00	13.08	12.55	12.71	720900
2001-12-21	12.53	12.85	12.43	12.51	1256900
2001-12-24	12.40	12.79	12.40	12.46	212800
2001-12-26	12.50	12.69	12.43	12.57	411400
2001-12-27	12.56	12.57	12.30	12.39	303900
2001-12-28	12.36	12.54	12.16	12.35	373500
2001-12-31	12.24	12.45	11.80	11.82	792100
2002-01-02	12.06	12.24	11.66	12.24	363500
2002-01-03	11.98	12.54	11.96	12.54	437100
2002-01-04	12.55	12.61	12.39	12.51	479300
2002-01-07	12.51	12.71	12.23	12.54	569600
2002-01-08	12.47	12.70	12.40	12.62	238300
2002-01-09	12.61	12.89	12.45	12.66	523900
2002-01-10	12.51	12.80	12.45	12.55	237500
2002-01-11	12.50	12.95	12.49	12.62	338900
2002-01-14	12.70	12.80	12.52	12.75	346700
2002-01-15	12.65	12.73	12.27	12.67	486900
2002-01-16	12.65	12.83	12.42	12.44	435300
2002-01-17	12.55	12.70	12.35	12.63	226800
2002-01-18	12.50	12.60	12.22	12.27	393900
2002-01-22	12.38	12.42	11.78	11.80	537700
2002-01-23	12.04	12.78	12.03	12.50	634300
2002-01-24	12.59	12.90	12.55	12.76	718200
2002-01-25	12.75	13.25	12.71	12.96	737400
2002-01-28	13.00	13.20	12.74	12.75	628800
2002-01-29	12.80	13.00	12.66	12.90	1084000
2002-01-30	12.85	12.95	12.50	12.91	371600
2002-01-31	12.93	12.94	12.80	12.90	251200
2002-02-01	12.90	13.10	12.10	12.26	942200
2002-02-04	12.41	12.47	11.80	11.88	905100
2002-02-05	11.86	12.04	11.74	11.82	740400
2002-02-06	11.77	11.85	11.30	11.30	848500
2002-02-07	11.46	11.61	11.13	11.13	883500
2002-02-08	11.13	11.25	10.78	10.96	1218700
2002-02-11	10.92	11.43	10.92	11.30	1147100
2002-02-12	11.30	11.40	11.13	11.30	622600
2002-02-13	11.32	11.55	11.21	11.49	408500
2002-02-14	11.50	11.65	11.00	11.00	355600
2002-02-15	11.06	11.31	10.99	11.00	407600
2002-02-19	11.08	11.09	10.78	10.88	297700
2002-02-20	10.85	11.24	10.85	11.00	330300
2002-02-21	11.01	11.24	10.79	10.80	333200
2002-02-22	10.91	11.15	10.66	10.99	1325100
2002-02-25	11.05	11.09	10.80	10.95	512500
2002-02-26	10.85	11.05	10.81	10.94	402200
2002-02-27	11.10	11.40	11.01	11.23	477700
2002-02-28	10.99	11.39	10.95	11.19	752100
2002-03-01	11.07	11.30	11.02	11.20	408200
2002-03-04	11.15	11.55	11.14	11.26	663000
2002-03-05	11.14	11.18	10.56	11.15	1632800
2002-03-06	11.14	11.15	10.82	10.97	476600
2002-03-07	11.01	11.10	10.90	10.98	457300
2002-03-08	10.95	11.35	10.93	11.29	565100
2002-03-11	11.35	12.00	11.33	11.99	780200
2002-03-12	11.65	12.45	11.60	12.28	608300
2002-03-13	12.29	12.38	12.06	12.33	607100
2002-03-14	12.21	12.39	12.11	12.31	980900
2002-03-15	12.15	12.25	12.05	12.15	457500
2002-03-18	12.12	12.23	12.00	12.18	957200
2002-03-19	12.15	12.70	12.14	12.51	375700
2002-03-20	12.50	12.56	12.24	12.30	272100
2002-03-21	12.30	12.60	12.10	12.56	585000
2002-03-22	12.60	12.60	12.05	12.10	516500
2002-03-25	12.08	12.10	11.64	11.78	558100
2002-03-26	11.75	12.04	11.71	11.90	715000
2002-03-27	11.88	12.02	11.36	11.43	555600
2002-03-28	11.38	11.97	11.38	11.95	406400
2002-04-01	11.80	11.95	11.29	11.70	588500
2002-04-02	11.70	11.85	11.50	11.59	799200
2002-04-03	11.65	11.65	11.11	11.17	544600
2002-04-04	11.32	11.38	11.06	11.36	209800
2002-04-05	11.36	11.45	11.10	11.34	439800
2002-04-08	11.33	11.54	11.15	11.31	436700
2002-04-09	11.30	11.55	11.20	11.30	215200
2002-04-10	11.30	12.02	11.25	11.94	447300
2002-04-11	11.95	11.98	11.49	11.72	389000
2002-04-12	11.88	12.12	11.56	12.10	291600
2002-04-15	12.13	12.13	11.58	11.62	282900
2002-04-16	11.70	12.25	11.70	12.18	240000
2002-04-17	12.17	12.44	11.93	12.11	330900
2002-04-18	12.16	12.20	11.93	12.11	346600
2002-04-19	12.08	12.26	12.05	12.11	132500
2002-04-22	12.15	12.27	11.84	12.06	184000
2002-04-23	11.77	12.04	11.64	11.86	242500
2002-04-24	12.05	12.05	11.71	11.76	176100
2002-04-25	11.82	13.02	11.82	12.55	930400
2002-04-26	12.45	12.79	12.14	12.60	417900
2002-04-29	12.61	12.91	12.51	12.60	506600
2002-04-30	12.59	12.60	12.08	12.48	366400
2002-05-01	12.37	12.56	12.30	12.54	239500
2002-05-02	12.60	12.63	12.00	12.10	666800
2002-05-03	12.12	12.35	12.00	12.19	354000
2002-05-06	12.08	12.21	11.92	11.95	373700
2002-05-07	11.95	12.18	11.68	11.81	285800
2002-05-08	11.94	12.25	11.90	12.25	284900
2002-05-09	12.24	12.55	11.93	12.02	228500
2002-05-10	12.10	12.20	11.51	11.96	391000
2002-05-13	11.90	12.25	11.84	12.23	156300
2002-05-14	12.25	12.97	12.24	12.89	257600
2002-05-15	12.89	12.97	12.08	12.14	559600
2002-05-16	12.11	12.48	12.01	12.44	251500
2002-05-17	12.49	13.00	12.25	12.54	396800
2002-05-20	12.46	12.67	12.25	12.27	168400
2002-05-21	12.29	12.49	12.25	12.40	183200
2002-05-22	12.39	12.60	12.25	12.57	235600
2002-05-23	12.45	13.02	12.28	13.00	253500
2002-05-24	12.90	13.00	12.32	12.35	229000
2002-05-28	13.12	13.20	12.50	12.73	959400
2002-05-29	12.80	13.58	12.70	13.40	1313500
2002-05-30	13.10	13.67	13.09	13.62	695800
2002-05-31	13.35	14.13	13.35	14.00	962800
2002-06-03	14.00	14.21	13.57	13.76	908900
2002-06-04	13.75	13.80	13.40	13.66	703600
2002-06-05	13.40	13.78	13.24	13.70	662700
2002-06-06	13.78	13.80	13.25	13.28	417700
2002-06-07	13.20	14.40	13.15	14.38	558100
2002-06-10	14.38	14.82	14.26	14.69	566600
2002-06-11	14.70	14.70	13.75	13.75	294200
2002-06-12	13.75	14.20	13.35	14.17	610900
2002-06-13	14.18	14.20	13.65	13.65	445300
2002-06-14	13.50	13.93	13.15	13.81	315100
2002-06-17	13.93	14.29	13.81	13.88	450800
2002-06-18	13.88	14.10	13.64	13.67	769000
2002-06-19	13.67	13.77	13.25	13.37	700800
2002-06-20	13.35	13.49	13.00	13.00	546200
2002-06-21	12.91	13.24	12.86	13.14	725700
2002-06-24	13.15	13.15	12.50	12.80	609700
2002-06-25	13.00	13.12	12.36	12.36	460800
2002-06-26	12.19	12.39	11.98	12.22	991600
2002-06-27	12.37	12.75	12.29	12.68	818100
2002-06-28	12.70	13.21	12.61	13.00	962500
2002-07-01	13.02	13.02	12.53	12.71	783000
2002-07-02	12.69	12.69	11.98	12.00	433700
2002-07-03	12.00	12.17	11.60	11.92	340100
2002-07-05	11.95	12.24	11.91	12.20	180100
2002-07-08	12.01	12.25	11.88	11.88	348500
2002-07-09	11.85	12.00	11.25	11.42	901100
2002-07-10	11.50	11.55	10.96	11.22	560700
2002-07-11	11.05	11.58	11.00	11.58	691100
2002-07-12	11.76	11.99	11.41	11.55	190100
2002-07-15	11.70	11.76	11.21	11.75	519200
2002-07-16	11.76	12.07	11.39	11.75	329200
2002-07-17	11.70	12.12	11.56	12.03	268200
2002-07-18	11.97	12.03	11.73	11.80	552600
2002-07-19	11.80	11.85	11.11	11.42	377100
2002-07-22	11.27	12.02	11.27	11.36	351200
2002-07-23	11.47	11.62	10.95	11.11	354000
2002-07-24	11.00	11.50	10.90	11.32	619000
2002-07-25	11.24	12.05	11.10	11.20	1207500
2002-07-26	11.21	11.40	10.95	11.03	762800
2002-07-29	11.15	11.48	10.95	11.00	855400
2002-07-30	11.00	11.44	10.85	11.44	424300
2002-07-31	11.39	11.65	11.15	11.56	222800
2002-08-01	11.60	11.96	11.15	11.66	329600
2002-08-02	10.90	11.14	10.65	10.75	762000
2002-08-05	10.74	10.75	9.25	9.47	897500
2002-08-06	9.52	10.18	9.50	9.70	906600
2002-08-07	9.80	10.10	9.68	9.86	1007400
2002-08-08	9.85	10.10	9.71	9.85	809300
2002-08-09	9.83	10.00	9.82	9.99	1205500
2002-08-12	9.99	10.07	9.86	9.91	626800
2002-08-13	9.91	10.51	9.90	10.06	1226900
2002-08-14	10.09	10.17	9.80	9.95	791800
2002-08-15	9.94	10.25	9.87	10.04	300600
2002-08-16	9.97	10.11	9.81	9.94	432900
2002-08-19	9.91	10.20	9.65	9.90	336900
2002-08-20	9.96	10.35	9.95	10.15	325200
2002-08-21	10.22	10.55	10.08	10.55	291200
2002-08-22	10.58	10.85	10.43	10.80	271500
2002-08-23	10.84	10.85	10.20	10.27	380900
2002-08-26	10.28	10.54	10.26	10.53	395300
2002-08-27	10.60	10.80	10.20	10.21	558500
2002-08-28	10.21	10.35	9.99	10.10	1043400
2002-08-29	10.35	11.24	9.96	11.15	1782800
2002-08-30	11.14	11.20	10.69	10.69	286200
2002-09-03	10.79	10.79	10.10	10.15	345900
2002-09-04	10.13	10.50	10.13	10.25	433600
2002-09-05	10.39	10.45	10.01	10.02	261700
2002-09-06	10.11	10.75	10.11	10.71	425700
2002-09-09	10.72	10.94	10.67	10.85	320200
2002-09-10	10.95	11.02	10.85	10.95	306800
2002-09-11	10.98	11.22	10.90	11.03	491000
2002-09-12	11.02	11.03	10.75	10.85	468800
2002-09-13	10.87	11.05	10.76	10.93	415500
2002-09-16	10.85	11.20	10.81	11.10	146000
2002-09-17	11.15	11.20	11.00	11.00	318400
2002-09-18	11.01	11.08	10.70	10.94	205200
2002-09-19	11.00	11.00	10.65	10.68	336000
2002-09-20	10.60	10.84	10.40	10.45	682000
2002-09-23	10.50	10.57	10.35	10.42	290700
2002-09-24	10.36	10.50	10.00	10.48	288900
2002-09-25	10.54	11.03	10.48	10.99	235600
2002-09-26	11.04	11.37	11.00	11.36	268900
2002-09-27	11.26	11.37	10.69	10.80	260200
2002-09-30	10.75	10.85	10.32	10.63	493400
2002-10-01	10.60	11.32	10.60	11.22	450600
2002-10-02	11.23	11.29	10.81	10.87	336100
2002-10-03	10.81	11.23	10.81	11.06	237900
2002-10-04	11.02	11.16	10.40	10.41	303100
2002-10-07	10.47	10.63	10.41	10.46	231900
2002-10-08	10.50	10.68	10.40	10.52	455100
2002-10-09	10.48	10.68	10.43	10.56	389000
2002-10-10	10.38	10.68	10.38	10.59	282400
2002-10-11	10.58	10.69	10.41	10.54	255900
2002-10-14	10.50	10.95	10.50	10.94	124600
2002-10-15	11.02	11.30	11.00	11.21	174900
2002-10-16	11.21	11.32	10.85	10.93	137200
2002-10-17	10.99	11.45	10.92	11.45	220900
2002-10-18	11.44	11.65	11.33	11.64	240100
2002-10-21	11.44	12.00	11.36	11.95	422900
2002-10-22	11.95	12.10	11.83	11.95	218900
2002-10-23	11.94	11.96	11.45	11.78	199400
2002-10-24	11.91	12.19	11.72	11.73	460800
2002-10-25	11.80	11.80	11.53	11.62	260300
2002-10-28	11.72	12.13	11.64	11.82	343100
2002-10-29	11.84	12.05	11.61	11.83	291400
2002-10-30	11.91	12.54	11.85	12.54	215900
2002-10-31	12.45	12.65	12.31	12.60	291800
2002-11-01	12.59	12.95	12.36	12.86	279000
2002-11-04	12.76	12.95	12.70	12.75	277100
2002-11-05	12.69	12.94	12.67	12.83	268000
2002-11-06	12.67	12.77	12.38	12.69	748400
2002-11-07	12.75	12.96	12.52	12.78	332600
2002-11-08	12.86	12.97	12.73	12.85	140500
2002-11-11	12.76	12.94	12.56	12.56	155600
2002-11-12	12.71	12.90	12.48	12.55	348700
2002-11-13	12.64	12.90	12.46	12.70	355900
2002-11-14	12.69	13.09	12.69	13.08	302800
2002-11-15	12.92	13.50	12.90	13.32	568100
2002-11-18	13.32	13.41	12.75	12.86	679200
2002-11-19	12.87	12.87	12.50	12.67	525200
2002-11-20	12.67	12.85	12.57	12.80	371500
2002-11-21	12.80	12.90	12.50	12.73	264300
2002-11-22	12.54	12.90	12.54	12.80	331900
2002-11-25	12.85	13.02	12.75	12.96	647300
2002-11-26	12.85	12.90	12.65	12.88	457900
2002-11-27	12.88	12.96	12.59	12.67	255900
2002-11-29	12.87	12.98	12.55	12.61	168300
2002-12-02	12.51	12.75	12.47	12.58	234200
2002-12-03	12.50	12.58	12.30	12.42	190000
2002-12-04	12.19	12.75	12.18	12.50	311900
2002-12-05	12.48	12.75	12.48	12.51	150700
2002-12-06	12.74	12.78	12.32	12.69	262600
2002-12-09	12.61	12.70	12.33	12.33	239600
2002-12-10	12.33	12.65	12.32	12.54	292200
2002-12-11	12.30	12.64	12.29	12.64	298900
2002-12-12	12.65	12.69	12.40	12.61	320300
2002-12-13	12.45	12.59	12.30	12.40	240800
2002-12-16	12.30	12.55	12.20	12.55	409000
2002-12-17	12.54	12.55	12.25	12.29	326200
2002-12-18	12.23	12.23	11.97	11.97	302000
2002-12-19	12.12	12.26	11.87	12.07	410200
2002-12-20	12.17	12.59	11.86	12.09	682500
2002-12-23	12.12	12.14	11.86	11.99	360300
2002-12-24	11.89	12.18	11.89	12.07	177600
2002-12-26	12.14	12.35	12.04	12.13	181500
2002-12-27	11.91	12.37	11.91	11.96	160600
2002-12-30	12.00	12.26	11.93	12.23	209000
2002-12-31	12.29	12.39	12.09	12.15	299900
2003-01-02	12.17	12.51	12.07	12.49	273000
2003-01-03	12.41	12.65	12.31	12.59	272700
2003-01-06	12.60	13.04	12.50	12.81	324600
2003-01-07	12.84	12.99	12.71	12.92	363400
2003-01-08	12.98	12.98	12.71	12.82	269400
2003-01-09	12.82	12.99	12.70	12.97	181300
2003-01-10	12.90	13.00	12.60	12.80	262400
2003-01-13	12.78	13.13	12.60	13.04	743100
2003-01-14	13.11	13.11	12.82	12.98	277200
2003-01-15	12.98	13.05	12.75	12.85	204100
2003-01-16	12.85	13.31	12.77	13.00	712700
2003-01-17	13.00	13.07	12.71	12.75	172800
2003-01-21	12.72	12.90	12.67	12.68	316500
2003-01-22	12.60	12.70	12.27	12.56	311700
2003-01-23	12.56	12.75	12.44	12.72	213900
2003-01-24	12.71	12.79	12.40	12.41	214600
2003-01-27	12.48	12.75	11.95	12.12	242300
2003-01-28	11.95	12.39	11.73	12.20	188400
2003-01-29	12.30	12.50	12.05	12.49	222200
2003-01-30	12.34	12.53	12.10	12.16	232100
2003-01-31	12.24	12.65	12.09	12.57	397100
2003-02-03	12.52	12.71	12.44	12.48	216400
2003-02-04	12.56	12.60	12.20	12.32	176200
2003-02-05	12.40	12.55	12.15	12.31	415700
2003-02-06	12.45	12.45	12.15	12.18	299800
2003-02-07	12.18	12.25	11.81	11.82	238900
2003-02-10	11.61	12.15	11.50	12.13	336300
2003-02-11	12.11	12.11	11.80	11.89	262600
2003-02-12	11.92	11.92	11.50	11.54	193400
2003-02-13	11.71	11.71	11.21	11.46	216600
2003-02-14	11.40	11.46	10.89	11.26	387000
2003-02-18	11.05	11.75	11.05	11.67	220400
2003-02-19	11.58	11.82	11.58	11.73	162600
2003-02-20	11.70	11.85	11.35	11.55	156700
2003-02-21	11.54	12.02	11.47	11.85	225100
2003-02-24	11.82	11.98	11.57	11.73	278800
2003-02-25	11.63	11.96	11.56	11.90	132700
2003-02-26	11.92	11.97	11.55	11.62	167900
2003-02-27	11.75	12.00	11.66	11.89	147700
2003-02-28	11.83	12.05	11.72	11.75	102100
2003-03-03	11.71	12.03	11.39	11.46	194400
2003-03-04	11.45	11.65	11.33	11.35	261300
2003-03-05	11.32	11.48	11.18	11.23	208300
2003-03-06	11.20	11.29	11.07	11.18	306800
2003-03-07	11.22	11.53	11.05	11.38	228000
2003-03-10	11.23	11.41	10.81	10.90	174800
2003-03-11	10.91	11.06	10.78	10.82	322100
2003-03-12	10.55	11.22	10.53	11.01	194900
2003-03-13	11.08	11.45	11.08	11.38	170800
2003-03-14	11.45	11.53	11.24	11.36	128600
2003-03-17	11.25	11.94	11.20	11.88	208200
2003-03-18	11.71	12.00	11.69	12.00	191200
2003-03-19	12.04	12.14	11.84	12.13	173000
2003-03-20	11.87	12.37	11.87	12.15	108600
2003-03-21	12.56	12.58	12.13	12.35	309400
2003-03-24	12.12	12.29	11.93	11.93	182800
2003-03-25	12.09	12.23	12.03	12.13	175600
2003-03-26	12.12	12.28	12.03	12.06	165600
2003-03-27	11.99	12.19	11.82	12.08	245900
2003-03-28	12.21	12.44	12.08	12.13	158300
2003-03-31	12.10	12.22	11.67	11.88	239500
2003-04-01	11.82	12.49	11.80	12.45	264000
2003-04-02	12.58	12.84	12.48	12.60	288000
2003-04-03	12.73	12.86	12.53	12.70	159800
2003-04-04	12.70	13.07	12.61	12.90	362500
2003-04-07	13.00	13.23	12.80	12.81	502800
2003-04-08	12.80	13.17	12.80	12.99	235700
2003-04-09	12.98	13.19	12.54	12.64	150900
2003-04-10	12.64	12.92	12.62	12.76	80800
2003-04-11	12.75	12.86	12.40	12.53	118000
2003-04-14	12.58	12.92	12.51	12.92	101500
2003-04-15	13.13	13.19	12.63	12.94	175600
2003-04-16	13.04	13.04	12.30	12.34	113200
2003-04-17	12.83	12.86	12.48	12.71	164900
2003-04-21	12.75	12.75	12.60	12.69	111600
2003-04-22	12.70	13.04	12.50	12.89	148100
2003-04-23	13.15	13.82	13.15	13.45	396500
2003-04-24	13.90	14.10	13.58	14.07	319400
2003-04-25	14.10	14.40	13.83	13.89	388800
2003-04-28	13.90	14.57	13.85	14.08	454800
2003-04-29	13.75	14.60	13.75	14.50	517300
2003-04-30	14.37	15.55	14.37	15.36	507700
2003-05-01	15.16	15.33	14.89	14.95	716000
2003-05-02	14.90	15.09	14.58	14.69	684400
2003-05-05	14.80	14.80	14.19	14.44	639900
2003-05-06	14.44	14.62	14.25	14.43	476700
2003-05-07	14.48	14.48	14.00	14.19	501000
2003-05-08	14.05	14.20	13.65	13.90	511900
2003-05-09	14.04	14.19	13.96	14.11	399600
2003-05-12	14.03	14.36	13.93	14.26	423500
2003-05-13	14.27	14.66	14.16	14.49	781300
2003-05-14	14.44	14.54	14.15	14.38	231400
2003-05-15	14.30	14.80	14.30	14.67	287400
2003-05-16	14.38	14.67	14.08	14.19	377300
2003-05-19	14.20	14.34	13.88	13.91	475600
2003-05-20	13.88	14.16	13.88	14.05	181200
2003-05-21	13.98	14.37	13.98	14.26	339200
2003-05-22	14.31	14.52	14.19	14.46	275600
2003-05-23	14.50	14.66	14.43	14.54	142900
2003-05-27	14.51	14.66	14.39	14.52	243100
2003-05-28	14.67	14.88	14.52	14.66	230400
2003-05-29	14.72	14.94	14.70	14.77	228300
2003-05-30	14.84	14.90	14.42	14.63	686100
2003-06-02	14.65	14.73	14.57	14.57	296200
2003-06-03	14.56	14.99	14.56	14.99	355700
2003-06-04	14.99	15.39	14.90	15.28	492400
2003-06-05	15.19	15.35	15.01	15.34	245500
2003-06-06	15.24	15.87	14.83	14.84	628300
2003-06-09	14.84	14.85	14.36	14.49	503700
2003-06-10	14.60	15.00	14.46	15.00	272700
2003-06-11	14.98	15.18	14.91	15.18	221600
2003-06-12	15.12	15.61	15.12	15.58	345200
2003-06-13	15.67	15.79	15.35	15.35	386000
2003-06-16	15.54	16.14	15.34	16.11	422300
2003-06-17	16.49	16.49	15.98	16.26	457100
2003-06-18	16.33	16.33	16.05	16.18	280800
2003-06-19	16.04	16.18	15.78	15.80	191900
2003-06-20	15.49	15.94	15.34	15.69	211700
2003-06-23	15.77	16.05	15.10	15.35	295200
2003-06-24	15.25	15.55	15.21	15.41	139100
2003-06-25	15.36	15.61	15.35	15.39	132600
2003-06-26	15.55	15.83	15.32	15.77	233700
2003-06-27	15.82	16.10	15.70	15.82	272900
2003-06-30	15.80	16.14	15.56	15.64	280200
2003-07-01	15.52	15.72	15.23	15.40	486100
2003-07-02	15.22	15.63	15.22	15.51	367200
2003-07-03	16.15	16.15	15.41	15.77	153300
2003-07-07	15.82	16.11	15.82	15.96	160000
2003-07-08	15.95	16.03	15.69	15.76	263500
2003-07-09	15.74	16.12	15.65	16.05	306200
2003-07-10	15.51	16.12	15.51	15.88	301400
2003-07-11	15.86	16.43	15.85	16.42	227000
2003-07-14	16.48	16.50	15.99	16.35	254800
2003-07-15	16.35	16.49	16.15	16.36	178500
2003-07-16	16.37	16.50	16.03	16.14	177800
2003-07-17	16.15	16.22	15.80	15.82	292600
2003-07-18	15.82	16.45	15.80	16.07	294700
2003-07-21	16.05	16.13	15.69	15.73	439400
2003-07-22	15.74	15.82	15.38	15.61	256600
2003-07-23	15.46	16.00	15.39	15.90	155500
2003-07-24	15.97	16.19	15.57	15.64	455800
2003-07-25	15.65	15.97	15.56	15.82	311600
2003-07-28	15.95	15.99	15.63	15.93	173200
2003-07-29	15.82	16.00	15.61	15.95	166700
2003-07-30	15.98	16.37	15.83	16.27	366800
2003-07-31	16.26	16.74	16.22	16.40	407500
2003-08-01	16.08	16.24	15.72	15.95	223800
2003-08-04	15.90	16.10	15.75	15.83	347200
2003-08-05	15.77	16.06	15.49	15.49	167400
2003-08-06	15.47	15.69	15.32	15.51	243800
2003-08-07	15.47	15.65	15.15	15.56	96700
2003-08-08	15.56	15.56	15.24	15.34	270000
2003-08-11	15.25	15.28	14.71	14.99	428200
2003-08-12	14.90	15.09	14.58	14.62	513200
2003-08-13	14.58	14.70	14.15	14.24	536900
2003-08-14	14.30	14.38	14.08	14.30	279300
2003-08-15	14.29	14.31	14.00	14.06	243500
2003-08-18	14.01	14.21	14.01	14.15	265000
2003-08-19	14.15	14.17	13.81	13.90	385800
2003-08-20	13.85	14.05	13.75	14.00	624400
2003-08-21	14.10	14.39	14.08	14.37	358000
2003-08-22	14.45	14.70	14.06	14.13	478900
2003-08-25	14.23	14.23	13.83	13.90	348200
2003-08-26	13.95	14.11	13.61	14.09	559200
2003-08-27	14.00	14.15	13.95	14.00	329400
2003-08-28	13.97	14.14	13.82	14.02	249800
2003-08-29	14.00	14.28	14.00	14.05	170900
2003-09-02	14.07	14.50	13.99	14.46	526600
2003-09-03	14.50	14.53	14.30	14.46	595500
2003-09-04	14.50	14.60	14.42	14.54	247500
2003-09-05	14.40	14.52	14.24	14.31	287100
2003-09-08	14.40	14.74	14.28	14.64	408800
2003-09-09	14.61	14.87	14.24	14.34	417100
2003-09-10	14.24	14.24	13.85	13.98	441200
2003-09-11	13.80	14.04	13.76	13.96	390700
2003-09-12	13.85	14.01	13.71	13.80	464400
2003-09-15	13.99	14.00	13.67	13.74	416200
2003-09-16	13.70	13.92	13.70	13.73	303600
2003-09-17	13.77	13.85	13.68	13.72	133000
2003-09-18	13.85	13.92	13.68	13.92	455900
2003-09-19	14.03	14.15	13.85	13.97	551800
2003-09-22	13.85	13.94	13.67	13.85	293900
2003-09-23	13.80	13.94	13.53	13.61	237300
2003-09-24	13.90	13.95	13.19	13.21	320400
2003-09-25	13.21	13.22	12.65	12.75	449000
2003-09-26	12.74	13.01	12.66	12.90	386000
2003-09-29	12.99	13.38	12.90	13.28	642200
2003-09-30	13.40	13.47	12.32	12.73	678000
2003-10-01	12.84	13.12	12.75	13.08	351000
2003-10-02	13.14	13.39	13.12	13.20	279200
2003-10-03	13.31	13.47	13.13	13.28	339300
2003-10-06	13.29	13.37	12.96	13.17	249200
2003-10-07	13.19	13.26	12.92	13.24	196900
2003-10-08	13.19	13.29	12.81	12.94	216000
2003-10-09	12.96	13.38	12.88	13.26	346700
2003-10-10	13.31	13.35	13.02	13.05	259300
2003-10-13	13.05	13.32	13.02	13.16	133100
2003-10-14	13.19	13.61	13.14	13.54	257300
2003-10-15	13.59	13.66	13.40	13.48	267700
2003-10-16	13.45	13.69	13.45	13.53	342500
2003-10-17	13.66	13.69	13.09	13.20	225200
2003-10-20	13.24	13.31	13.13	13.26	201200
2003-10-21	13.27	13.43	13.20	13.40	211200
2003-10-22	13.15	13.40	12.87	12.90	443200
2003-10-23	12.95	12.95	12.65	12.79	252400
2003-10-24	12.55	13.66	12.37	13.53	667500
2003-10-27	13.64	13.90	13.51	13.57	428900
2003-10-28	13.60	13.73	13.07	13.68	506800
2003-10-29	13.55	13.95	13.40	13.86	286900
2003-10-30	13.94	13.94	13.47	13.58	292600
2003-10-31	13.69	13.90	13.44	13.45	279100
2003-11-03	13.79	13.95	13.48	13.82	416400
2003-11-04	13.73	13.89	13.29	13.60	595200
2003-11-05	13.51	13.62	13.16	13.30	482200
2003-11-06	13.33	13.57	13.16	13.55	264800
2003-11-07	13.59	14.11	13.51	13.91	417900
2003-11-10	13.90	13.90	13.50	13.61	269400
2003-11-11	13.65	13.71	13.42	13.51	302000
2003-11-12	13.60	14.20	13.50	14.15	229100
2003-11-13	14.09	14.25	13.82	14.01	169700
2003-11-14	14.05	14.65	13.99	14.40	491600
2003-11-17	14.00	14.73	13.74	14.73	669800
2003-11-18	14.80	14.96	14.64	14.75	287400
2003-11-19	14.71	14.95	14.70	14.94	208100
2003-11-20	14.93	15.04	14.69	14.80	367900
2003-11-21	14.96	15.14	14.72	15.11	1216900
2003-11-24	14.95	15.43	14.82	15.15	562600
2003-11-25	15.05	15.35	15.01	15.05	278900
2003-11-26	15.13	15.26	14.96	15.15	230000
2003-11-28	15.13	15.22	15.03	15.17	104400
2003-12-01	15.17	15.30	14.99	15.12	298800
2003-12-02	15.10	15.57	14.98	15.35	434400
2003-12-03	15.64	15.77	15.35	15.42	403400
2003-12-04	15.41	15.48	15.08	15.23	280700
2003-12-05	15.30	15.48	15.10	15.38	269900
2003-12-08	15.32	15.64	15.20	15.51	254000
2003-12-09	15.29	15.81	15.29	15.75	401600
2003-12-10	15.80	15.86	15.50	15.81	369600
2003-12-11	15.72	16.14	15.72	16.14	301200
2003-12-12	16.00	16.04	15.72	15.90	277600
2003-12-15	16.00	16.18	15.92	15.98	623700
2003-12-16	15.93	16.25	15.92	16.20	577600
2003-12-17	16.11	16.22	15.97	15.97	460200
2003-12-18	16.01	16.15	15.94	16.00	375500
2003-12-19	16.22	16.25	15.67	15.81	619000
2003-12-22	15.71	16.21	15.50	16.10	627100
2003-12-23	16.18	16.19	15.96	16.12	335100
2003-12-24	16.06	16.15	16.00	16.05	80000
2003-12-26	16.01	16.14	15.87	16.05	69500
2003-12-29	16.06	16.25	16.00	16.15	269900
2003-12-30	16.10	16.20	15.95	16.01	257000
2003-12-31	15.95	16.10	15.68	15.72	353500
2004-01-02	15.73	16.10	15.65	15.88	218900
2004-01-05	15.90	16.03	15.61	15.77	172300
2004-01-06	15.95	16.13	15.77	16.05	370300
2004-01-07	16.05	16.15	15.83	16.15	323200
2004-01-08	16.39	16.54	16.10	16.33	477600
2004-01-09	16.26	16.36	16.18	16.21	250900
2004-01-12	16.37	16.47	16.20	16.47	377800
2004-01-13	16.49	16.50	16.31	16.40	212900
2004-01-14	16.37	16.67	16.28	16.67	245300
2004-01-15	16.62	16.74	16.45	16.74	235500
2004-01-16	16.75	17.02	16.67	17.00	345300
2004-01-20	17.00	17.11	16.71	17.11	413300
2004-01-21	17.01	17.39	16.80	17.36	323800
2004-01-22	17.46	17.47	17.20	17.30	272100
2004-01-23	17.21	17.40	17.00	17.27	254600
2004-01-26	17.25	17.37	17.01	17.37	294500
2004-01-27	17.30	17.30	16.90	17.03	232300
2004-01-28	17.04	17.26	16.87	16.97	265100
2004-01-29	16.95	17.25	16.86	17.25	259500
2004-01-30	17.20	17.20	16.65	16.70	303000
2004-02-02	16.70	17.19	16.50	16.93	567700
2004-02-03	18.01	18.10	16.95	17.13	865800
2004-02-04	17.25	17.51	16.99	17.27	583600
2004-02-05	17.15	18.02	17.15	18.00	875000
2004-02-06	18.03	18.40	17.80	18.35	490600
2004-02-09	18.35	18.75	18.27	18.75	669700
2004-02-10	17.31	17.56	16.90	17.49	895000
2004-02-11	17.49	18.02	17.18	17.99	702300
2004-02-12	17.87	18.18	17.87	18.13	417800
2004-02-13	18.14	18.49	17.85	18.47	405400
2004-02-17	18.49	18.74	18.46	18.69	529300
2004-02-18	18.96	19.49	18.66	19.44	816600
2004-02-19	19.50	19.50	18.59	18.72	727400
2004-02-20	18.79	18.80	18.00	18.30	572800
2004-02-23	18.16	18.40	18.05	18.27	403800
2004-02-24	18.30	18.48	17.90	18.31	625100
2004-02-25	18.45	19.04	18.40	18.94	682900
2004-02-26	19.00	19.45	18.90	19.45	800500
2004-02-27	19.50	19.58	19.23	19.54	411600
2004-03-01	19.72	20.08	19.51	20.00	507300
2004-03-02	20.00	20.00	19.59	19.62	385200
2004-03-03	19.69	20.32	19.40	20.03	728900
2004-03-04	20.10	20.16	19.65	20.10	180800
2004-03-05	20.00	20.45	19.80	20.10	322100
2004-03-08	20.01	20.31	19.77	19.83	283300
2004-03-09	19.78	19.93	19.30	19.45	419000
2004-03-10	19.50	19.63	18.95	18.96	343100
2004-03-11	18.97	19.05	18.44	18.45	447400
2004-03-12	18.61	19.19	18.47	19.18	361100
2004-03-15	19.18	19.23	18.65	18.80	384800
2004-03-16	18.84	19.15	18.62	18.62	300100
2004-03-17	18.82	19.36	18.60	19.21	437100
2004-03-18	19.23	19.32	18.71	19.17	301400
2004-03-19	19.15	19.56	18.97	19.32	540200
2004-03-22	19.25	19.29	18.78	19.05	496600
2004-03-23	19.09	19.77	18.98	19.45	698800
2004-03-24	19.57	19.60	18.85	18.92	506700
2004-03-25	18.98	19.47	18.73	19.45	297900
2004-03-26	19.37	19.55	19.22	19.42	153900
2004-03-29	19.37	19.93	19.02	19.70	262300
2004-03-30	19.88	20.10	19.83	19.97	363200
2004-03-31	19.67	20.10	19.63	20.05	311700
2004-04-01	20.08	20.14	19.86	20.00	381400
2004-04-02	20.15	20.62	19.96	20.54	592200
2004-04-05	20.54	20.54	20.27	20.50	233200
2004-04-06	20.47	20.58	20.30	20.32	221000
2004-04-07	20.40	20.76	20.09	20.62	223600
2004-04-08	20.69	20.76	20.39	20.43	187200
2004-04-12	20.48	20.86	20.39	20.66	230900
2004-04-13	20.42	20.66	19.51	19.52	370800
2004-04-14	19.53	20.27	19.29	19.68	342700
2004-04-15	19.63	19.75	19.28	19.51	426300
2004-04-16	19.50	20.04	19.33	19.84	259300
2004-04-19	19.82	20.03	19.46	19.93	225400
2004-04-20	19.70	20.31	19.38	19.38	245200
2004-04-21	19.62	20.44	19.42	20.36	351400
2004-04-22	20.50	20.98	20.35	20.69	422200
2004-04-23	21.41	24.96	21.38	21.91	1632300
2004-04-26	22.00	23.80	21.89	23.00	1045500
2004-04-27	23.16	23.60	22.98	23.19	582700
2004-04-28	23.20	23.22	22.10	22.41	576500
2004-04-29	22.21	22.55	21.22	21.42	688100
2004-04-30	21.41	21.95	21.15	21.47	602100
2004-05-03	21.49	22.03	21.36	21.76	830400
2004-05-04	21.83	22.26	21.46	22.05	575400
2004-05-05	21.89	22.51	21.82	22.17	306800
2004-05-06	22.12	22.13	21.26	21.76	269500
2004-05-07	21.70	22.70	21.07	21.19	402200
2004-05-10	19.82	20.24	18.35	19.37	971900
2004-05-11	19.23	19.74	18.95	19.57	532400
2004-05-12	19.51	19.84	18.69	19.80	538300
2004-05-13	19.80	20.08	19.40	19.62	272500
2004-05-14	19.70	19.80	19.19	19.35	234800
2004-05-17	19.20	19.45	18.95	19.13	289200
2004-05-18	19.10	19.57	19.10	19.34	176400
2004-05-19	19.55	19.88	18.97	19.07	304100
2004-05-20	18.97	19.24	18.72	18.98	254700
2004-05-21	19.19	19.41	18.83	19.04	258100
2004-05-24	19.14	19.50	19.03	19.40	286100
2004-05-25	19.33	20.00	19.25	19.75	386900
2004-05-26	20.56	20.57	19.72	20.09	356000
2004-05-27	20.06	20.25	19.96	20.25	288700
2004-05-28	20.30	20.71	20.06	20.46	402000
2004-06-01	20.37	20.68	19.88	20.47	305000
2004-06-02	20.55	20.66	20.19	20.42	257800
2004-06-03	20.36	20.36	19.60	19.65	395300
2004-06-04	19.79	20.11	19.67	20.00	289800
2004-06-07	20.20	20.70	19.98	20.69	414800
2004-06-08	20.61	20.65	20.17	20.34	226400
2004-06-09	20.20	20.35	19.37	19.59	282800
2004-06-10	19.75	19.96	19.43	19.68	353300
2004-06-14	19.61	19.64	18.64	18.75	530500
2004-06-15	19.04	19.24	18.66	18.67	508000
2004-06-16	18.75	19.16	18.56	19.16	467600
2004-06-17	19.08	19.21	18.55	18.92	295100
2004-06-18	18.63	18.80	18.32	18.53	636800
2004-06-21	18.63	18.63	18.19	18.30	391400
2004-06-22	18.32	18.50	17.87	18.37	565700
2004-06-23	18.33	18.50	18.18	18.43	334000
2004-06-24	18.50	19.15	18.33	18.81	413200
2004-06-25	18.80	19.28	18.80	18.89	426400
2004-06-28	19.13	19.28	18.64	18.81	488900
2004-06-29	18.74	19.34	18.73	19.10	496600
2004-06-30	19.23	19.46	18.80	18.97	469000
2004-07-01	18.88	19.32	18.45	18.50	267200
2004-07-02	18.49	18.52	18.05	18.07	374600
2004-07-06	18.31	18.58	17.92	17.92	353500
2004-07-07	18.13	18.20	17.74	17.74	345700
2004-07-08	17.75	17.90	17.47	17.56	349000
2004-07-09	17.48	18.08	17.48	17.61	189000
2004-07-12	17.68	18.23	17.19	17.90	560800
2004-07-13	17.81	18.01	17.75	17.88	412200
2004-07-14	17.66	18.28	17.30	17.52	249800
2004-07-15	17.73	17.86	17.44	17.58	461000
2004-07-16	17.61	17.83	16.88	16.93	399500
2004-07-19	17.46	17.80	17.30	17.59	556300
2004-07-20	17.67	18.08	17.63	18.04	318500
2004-07-21	18.14	18.25	17.22	17.22	379500
2004-07-22	17.26	17.39	16.96	17.13	289000
2004-07-23	17.00	17.40	16.84	16.85	252800
2004-07-26	16.85	17.30	16.42	16.54	400800
2004-07-27	16.83	16.99	16.53	16.89	277200
2004-07-28	16.84	17.05	16.30	16.89	439800
2004-07-29	17.06	17.20	16.83	17.00	354700
2004-07-30	16.89	17.03	16.52	16.66	449600
2004-08-02	16.54	16.72	16.25	16.45	393100
2004-08-03	17.20	17.85	17.20	17.45	1088800
2004-08-04	17.25	17.95	17.20	17.57	823200
2004-08-05	17.46	17.97	17.42	17.51	732600
2004-08-06	17.44	17.73	17.20	17.55	617900
2004-08-09	17.47	17.74	17.35	17.39	318800
2004-08-10	17.98	18.00	16.99	17.68	575200
2004-08-11	17.40	18.22	17.15	17.92	489800
2004-08-12	17.79	18.24	17.51	17.95	383300
2004-08-13	17.90	18.28	17.90	17.94	347300
2004-08-16	18.05	18.63	17.73	18.45	232100
2004-08-17	18.60	18.90	18.47	18.60	326700
2004-08-18	18.56	19.30	18.02	19.20	372400
2004-08-19	19.23	19.44	18.75	18.96	280300
2004-08-20	19.07	19.75	18.97	19.65	360100
2004-08-23	19.66	19.89	19.45	19.47	383400
2004-08-24	19.50	19.88	19.49	19.63	268300
2004-08-25	19.75	20.05	19.40	19.85	261500
2004-08-26	19.90	19.90	19.19	19.39	333700
2004-08-27	19.45	19.89	19.36	19.83	224100
2004-08-30	19.64	19.83	19.22	19.29	130000
2004-08-31	19.00	19.67	19.00	19.64	251700
2004-09-01	19.70	20.29	19.40	19.77	331400
2004-09-02	19.77	20.19	19.60	20.16	296100
2004-09-03	20.05	20.25	19.71	19.85	153700
2004-09-07	19.90	20.31	19.85	20.08	232800
2004-09-08	19.95	20.27	19.69	19.77	232200
2004-09-09	19.85	20.22	19.78	20.08	270900
2004-09-10	20.09	20.24	19.85	20.10	328200
2004-09-13	20.10	20.73	19.96	20.36	342000
2004-09-14	20.40	20.62	20.25	20.53	366300
2004-09-15	20.54	20.73	20.53	20.73	283100
2004-09-16	20.82	21.25	20.63	20.78	348200
2004-09-17	21.01	21.01	20.40	20.50	420800
2004-09-20	20.48	20.77	20.48	20.61	234000
2004-09-21	20.56	20.93	20.56	20.84	378400
2004-09-22	20.72	20.90	20.19	20.24	226500
2004-09-23	20.36	20.62	20.15	20.20	153500
2004-09-24	20.34	20.42	20.11	20.12	175100
2004-09-27	20.04	20.48	19.87	19.94	302900
2004-09-28	20.04	20.38	19.96	20.21	217500
2004-09-29	20.15	20.38	20.02	20.17	143300
2004-09-30	20.10	20.70	20.10	20.55	359000
2004-10-01	20.59	20.88	20.25	20.69	345300
2004-10-04	20.74	21.30	20.60	21.18	403100
2004-10-05	21.17	21.34	21.12	21.18	171100
2004-10-06	21.60	21.76	21.18	21.48	210500
2004-10-07	21.49	21.49	20.10	20.57	399000
2004-10-08	20.68	20.73	20.39	20.42	279600
2004-10-11	20.35	20.85	20.30	20.74	202100
2004-10-12	20.57	20.75	20.27	20.50	194700
2004-10-13	20.52	20.77	20.00	20.08	192100
2004-10-14	20.07	20.50	20.06	20.06	174000
2004-10-15	20.13	20.55	20.04	20.55	249400
2004-10-18	20.40	20.82	20.27	20.64	172900
2004-10-19	20.76	20.81	20.24	20.33	243300
2004-10-20	20.21	20.79	20.07	20.72	238700
2004-10-21	20.47	21.00	20.37	20.98	278800
2004-10-22	20.79	21.04	20.56	20.57	227200
2004-10-25	20.21	21.04	20.00	20.72	309300
2004-10-26	20.20	20.20	18.25	18.60	1484200
2004-10-27	18.79	19.18	18.05	18.52	866800
2004-10-28	18.24	18.56	18.05	18.21	470500
2004-10-29	18.07	18.45	18.07	18.18	577200
2004-11-01	18.15	18.23	17.83	18.00	502200
2004-11-02	17.92	18.25	17.67	17.83	461000
2004-11-03	18.13	18.61	17.76	17.96	611600
2004-11-04	18.04	18.52	18.02	18.39	591600
2004-11-05	18.40	18.82	18.23	18.62	474100
2004-11-08	18.50	18.83	18.18	18.38	410800
2004-11-09	18.40	18.71	18.06	18.68	449300
2004-11-10	18.78	18.93	18.45	18.77	260800
2004-11-11	18.65	18.91	18.54	18.71	281500
2004-11-12	18.61	19.00	18.46	18.65	490900
2004-11-15	17.40	18.65	16.95	18.36	1828400
2004-11-16	18.45	19.05	18.40	18.91	1185700
2004-11-17	18.95	19.19	18.81	18.99	793700
2004-11-18	19.00	19.00	18.80	18.96	530500
2004-11-19	18.82	18.92	18.53	18.80	451400
2004-11-22	18.63	18.75	18.54	18.68	370400
2004-11-23	18.70	18.78	18.36	18.77	373700
2004-11-24	18.77	18.77	17.98	18.65	852900
2004-11-26	18.66	18.67	18.28	18.29	400300
2004-11-29	18.40	18.49	18.16	18.28	703800
2004-11-30	18.29	18.30	18.00	18.04	667000
2004-12-01	18.19	18.48	18.05	18.28	365400
2004-12-02	18.28	18.50	18.09	18.10	433700
2004-12-03	18.30	18.30	17.90	17.96	517300
2004-12-06	17.88	17.99	17.73	17.96	676500
2004-12-07	17.98	18.00	17.49	17.74	468800
2004-12-08	17.80	17.90	17.70	17.85	451700
2004-12-09	17.75	17.80	17.46	17.60	449500
2004-12-10	17.51	17.59	17.28	17.34	1024800
2004-12-13	17.48	17.48	17.19	17.35	575200
2004-12-14	17.27	17.62	17.27	17.62	820200
2004-12-15	17.69	17.86	17.58	17.73	506100
2004-12-16	17.78	17.78	17.59	17.72	428200
2004-12-17	17.60	17.75	17.51	17.71	1096200
2004-12-20	17.71	17.76	17.29	17.41	604100
2004-12-21	17.41	17.48	17.35	17.46	492200
2004-12-22	17.49	17.49	17.36	17.40	654700
2004-12-23	17.49	17.56	17.38	17.47	262400
2004-12-27	17.55	17.56	17.25	17.41	315800
2004-12-28	17.40	17.45	17.25	17.45	436500
2004-12-29	17.47	17.50	17.27	17.43	414100
2004-12-30	17.35	17.57	17.33	17.43	641400
2004-12-31	17.52	17.53	17.25	17.27	532900
2005-01-03	17.30	17.54	16.84	16.99	797400
2005-01-04	16.91	17.00	16.45	16.55	674100
2005-01-05	16.47	16.79	16.39	16.42	409200
2005-01-06	16.57	16.74	16.40	16.50	445900
2005-01-07	16.64	16.64	16.18	16.25	548200
2005-01-10	16.21	16.46	16.06	16.36	487400
2005-01-11	16.32	16.45	16.30	16.35	583600
2005-01-12	16.35	16.55	16.24	16.51	439300
2005-01-13	16.61	16.65	16.28	16.41	521700
2005-01-14	16.53	16.90	16.50	16.81	682600
2005-01-18	16.82	17.19	16.33	17.14	851900
2005-01-19	17.24	17.27	17.00	17.13	711700
2005-01-20	17.10	17.26	16.81	17.15	490800
2005-01-21	17.27	17.33	17.05	17.20	686100
2005-01-24	17.24	17.45	17.08	17.31	670000
2005-01-25	17.43	17.50	17.20	17.30	570900
2005-01-26	17.44	17.55	17.28	17.38	521000
2005-01-27	17.40	17.52	17.24	17.40	591500
2005-01-28	17.51	17.51	17.10	17.41	670900
2005-01-31	17.50	17.57	16.97	17.15	925600
2005-02-01	16.26	18.74	16.25	17.92	2248300
2005-02-02	17.82	17.99	17.37	17.68	1137300
2005-02-03	17.51	17.60	17.19	17.42	995900
2005-02-04	17.34	17.53	17.30	17.50	619700
2005-02-07	17.48	17.51	17.27	17.44	456500
2005-02-08	17.50	17.72	17.40	17.53	432300
2005-02-09	17.47	17.76	17.47	17.47	488300
2005-02-10	17.58	17.60	17.32	17.40	915200
2005-02-11	17.40	17.62	16.95	17.33	439300
2005-02-14	17.35	17.65	17.35	17.48	567100
2005-02-15	17.41	17.46	17.07	17.26	411400
2005-02-16	17.18	17.81	17.16	17.78	809700
2005-02-17	17.87	18.16	17.78	17.91	1178400
2005-02-18	18.06	18.13	17.86	18.11	636700
2005-02-22	18.00	18.05	17.69	17.69	536300
2005-02-23	17.70	17.84	17.49	17.60	348000
2005-02-24	17.51	17.60	17.25	17.58	436300
2005-02-25	17.52	17.79	17.35	17.79	615800
2005-02-28	17.64	17.81	17.57	17.57	499700
2005-03-01	17.57	17.70	17.33	17.39	497800
2005-03-02	17.38	17.57	17.31	17.42	328600
2005-03-03	17.44	17.44	17.27	17.30	532200
2005-03-04	17.35	17.40	17.07	17.25	488300
2005-03-07	17.25	17.78	17.25	17.65	586000
2005-03-08	17.79	17.79	17.50	17.52	437400
2005-03-09	17.44	17.79	17.40	17.64	498000
2005-03-10	17.62	17.80	17.45	17.51	485500
2005-03-11	17.44	17.74	17.44	17.73	392400
2005-03-14	18.02	18.45	18.02	18.36	807100
2005-03-15	18.92	19.08	18.65	18.72	1065400
2005-03-16	18.58	18.92	18.58	18.86	729800
2005-03-17	19.16	19.53	19.02	19.31	1037100
2005-03-18	19.45	19.74	19.24	19.66	1953300
2005-03-21	19.69	19.83	19.62	19.74	881200
2005-03-22	19.78	19.89	19.57	19.64	496700
2005-03-23	19.54	19.65	19.43	19.51	554300
2005-03-24	19.51	19.79	19.51	19.60	349700
2005-03-28	19.42	19.54	19.11	19.24	610600
2005-03-29	19.09	19.09	18.70	18.79	646300
2005-03-30	18.71	19.30	18.70	19.27	340200
2005-03-31	19.30	19.30	18.98	19.15	424600
2005-04-01	19.16	19.25	18.70	18.89	297800
2005-04-04	18.65	18.96	18.58	18.88	361300
2005-04-05	18.84	19.04	18.75	19.00	386600
2005-04-06	18.95	19.59	18.86	19.43	598600
2005-04-07	19.29	19.37	19.00	19.31	419000
2005-04-08	19.25	19.25	18.97	18.99	610700
2005-04-11	19.06	19.41	18.87	18.98	427000
2005-04-12	18.91	19.19	18.76	19.11	437200
2005-04-13	19.04	19.14	18.82	19.00	600200
2005-04-14	19.00	19.33	18.91	19.00	233200
2005-04-15	19.00	19.39	18.81	18.91	297900
2005-04-18	19.01	19.01	18.46	18.85	650400
2005-04-19	18.90	19.06	18.77	19.05	584700
2005-04-20	18.85	19.00	18.45	18.55	627900
2005-04-21	18.60	18.76	18.46	18.60	394600
2005-04-22	18.65	18.65	18.15	18.20	539500
2005-04-25	18.28	18.43	18.12	18.27	528700
2005-04-26	18.15	18.55	17.92	18.05	370100
2005-04-27	17.96	18.38	17.80	18.28	319100
2005-04-28	18.30	18.40	17.88	17.91	415600
2005-04-29	18.00	18.39	17.86	18.32	326400
2005-05-02	18.15	18.27	17.97	18.26	313300
2005-05-03	18.30	18.39	17.89	18.05	504100
2005-05-04	18.04	18.35	17.90	18.19	285100
2005-05-05	17.86	17.95	16.95	17.67	692100
2005-05-06	17.85	18.24	17.32	17.41	508400
2005-05-09	17.25	17.25	16.80	17.09	774500
2005-05-10	16.95	17.15	16.75	17.03	602000
2005-05-11	16.94	17.14	16.39	16.51	808000
2005-05-12	16.57	16.58	16.17	16.24	697100
2005-05-13	16.41	16.41	15.60	15.80	1253800
2005-05-16	15.90	15.96	15.77	15.90	556900
2005-05-17	15.70	15.90	15.67	15.84	486300
2005-05-18	15.91	16.05	15.82	15.89	483500
2005-05-19	16.00	16.00	15.63	15.79	567400
2005-05-20	15.75	15.89	15.50	15.80	603100
2005-05-23	15.75	15.95	15.72	15.89	387100
2005-05-24	15.90	15.98	15.45	15.58	733500
2005-05-25	15.51	15.51	15.09	15.28	844200
2005-05-26	15.22	15.49	15.12	15.44	565000
2005-05-27	15.45	15.98	15.45	15.84	767100
2005-05-31	15.78	15.78	15.50	15.54	1740400
2005-06-01	15.51	15.64	15.35	15.61	690800
2005-06-02	15.50	15.66	15.38	15.64	578300
2005-06-03	15.64	15.71	15.04	15.08	661300
2005-06-06	15.05	15.19	14.85	14.96	815900
2005-06-07	14.98	15.03	14.60	14.64	575500
2005-06-08	14.58	14.67	14.31	14.34	597100
2005-06-09	14.34	14.34	14.07	14.20	684900
2005-06-10	14.16	14.30	13.88	14.07	981900
2005-06-13	13.99	14.25	13.90	14.13	686700
2005-06-14	13.97	14.42	13.86	14.41	1034000
2005-06-15	14.45	14.60	14.20	14.43	659000
2005-06-16	14.52	14.86	14.43	14.69	763100
2005-06-17	14.69	15.01	14.69	14.89	947900
2005-06-20	14.77	14.96	14.70	14.73	453200
2005-06-21	14.72	15.01	14.68	14.79	471200
2005-06-22	14.46	14.64	14.35	14.50	853500
2005-06-23	14.28	14.47	13.86	13.90	897200
2005-06-24	14.00	14.29	13.90	14.19	1367300
2005-06-27	14.09	14.10	13.80	13.82	793200
2005-06-28	13.73	14.05	13.67	13.84	551200
2005-06-29	13.74	14.11	13.64	13.99	621800
2005-06-30	13.88	14.18	13.78	13.94	580300
2005-07-01	13.96	14.11	13.79	13.89	489600
2005-07-05	13.67	13.93	13.56	13.88	866100
2005-07-06	13.81	14.09	13.81	13.94	705600
2005-07-07	13.74	13.95	13.56	13.65	430900
2005-07-08	13.67	14.05	13.63	13.88	711700
2005-07-11	13.84	14.18	13.74	14.00	572900
2005-07-12	13.96	13.96	13.66	13.67	399500
2005-07-13	13.77	13.90	13.42	13.71	400200
2005-07-14	13.66	13.83	13.59	13.72	326300
2005-07-15	13.62	13.89	13.60	13.81	431100
2005-07-18	13.69	13.86	13.55	13.71	629500
2005-07-19	13.79	14.00	13.76	13.92	393800
2005-07-20	13.86	14.22	13.75	14.11	635700
2005-07-21	14.12	14.18	13.75	14.10	557700
2005-07-22	14.07	14.25	13.82	14.14	514600
2005-07-25	14.13	14.23	13.93	14.00	432900
2005-07-26	14.03	14.27	13.99	14.05	369400
2005-07-27	14.05	14.18	13.82	13.97	834000
2005-07-28	13.88	14.10	13.80	13.99	447900
2005-07-29	13.98	14.08	13.83	13.90	325000
2005-08-01	13.78	14.09	13.72	13.97	374600
2005-08-02	14.08	14.50	14.08	14.28	529500
2005-08-03	14.19	14.37	14.01	14.22	421100
2005-08-04	14.12	14.24	13.93	14.01	441600
2005-08-05	13.99	14.10	13.74	13.88	474300
2005-08-08	13.73	13.89	13.58	13.72	548200
2005-08-09	13.79	13.86	13.59	13.76	208500
2005-08-10	13.70	13.75	13.49	13.54	354600
2005-08-11	13.43	13.75	13.34	13.74	512700
2005-08-12	13.70	13.79	13.42	13.65	321800
2005-08-15	13.63	13.77	13.45	13.71	567700
2005-08-16	13.62	13.66	13.43	13.50	366100
2005-08-17	13.66	13.93	13.66	13.78	558300
2005-08-18	13.81	13.87	13.66	13.69	384700
2005-08-19	13.62	13.74	13.54	13.60	350500
2005-08-22	13.64	13.85	13.58	13.68	336800
2005-08-23	13.64	13.78	13.40	13.48	520600
2005-08-24	13.40	13.51	13.25	13.39	327300
2005-08-25	13.39	13.80	13.30	13.67	523700
2005-08-26	13.64	13.76	13.43	13.60	440800
2005-08-29	13.55	13.95	13.55	13.89	416800
2005-08-30	13.92	14.12	13.85	13.98	644100
2005-08-31	14.03	14.37	13.94	14.33	482300
2005-09-01	14.35	14.36	13.99	14.03	645000
2005-09-02	14.80	15.01	14.50	14.75	851100
2005-09-06	14.69	15.00	14.68	14.96	674000
2005-09-07	13.84	15.42	13.71	15.10	2116800
2005-09-08	14.90	15.45	14.90	15.00	1160000
2005-09-09	14.94	15.03	14.70	14.96	729300
2005-09-12	14.92	15.13	14.92	14.96	868700
2005-09-13	14.96	15.05	14.64	14.69	706700
2005-09-14	14.75	14.85	14.53	14.58	606500
2005-09-15	14.61	14.65	14.48	14.52	826000
2005-09-16	14.61	14.79	14.37	14.73	1384100
2005-09-19	14.56	14.57	14.45	14.45	791500
2005-09-20	14.55	14.71	14.33	14.47	394500
2005-09-21	14.31	14.47	14.18	14.19	640200
2005-09-22	14.07	14.29	13.89	14.26	629400
2005-09-23	14.19	14.26	14.00	14.11	589200
2005-09-26	14.11	14.35	13.92	13.98	795700
2005-09-27	14.01	14.09	13.70	13.96	847000
2005-09-28	14.01	14.19	13.70	13.91	433400
2005-09-29	14.07	14.45	14.05	14.39	605000
2005-09-30	14.25	14.34	14.17	14.31	533500
2005-10-03	14.25	14.76	14.07	14.25	568500
2005-10-04	14.25	14.53	14.17	14.23	346700
2005-10-05	14.15	14.28	13.78	13.83	626400
2005-10-06	13.84	14.00	13.45	13.64	588800
2005-10-07	13.78	13.91	13.48	13.74	569100
2005-10-10	13.70	13.70	13.51	13.61	548100
2005-10-11	13.69	13.77	13.37	13.45	903200
2005-10-12	13.38	13.48	13.01	13.17	660100
2005-10-13	13.06	13.30	12.96	13.13	610800
2005-10-14	13.20	13.30	12.96	13.25	407300
2005-10-17	13.19	13.35	12.99	13.13	470500
2005-10-18	13.15	13.19	12.89	13.06	457600
2005-10-19	13.03	13.11	12.91	13.09	678400
2005-10-20	13.17	13.17	12.85	12.95	564600
2005-10-21	12.92	13.19	12.92	12.99	563500
2005-10-24	13.09	13.22	12.95	12.99	491800
2005-10-25	12.95	13.03	12.76	12.95	466200
2005-10-26	12.90	13.11	12.77	12.86	551700
2005-10-27	12.96	13.57	12.76	13.28	714900
2005-10-28	13.29	13.48	12.94	13.22	631300
2005-10-31	13.55	13.70	13.34	13.37	1067900
2005-11-01	13.42	13.76	13.42	13.60	1069900
2005-11-02	13.81	14.39	13.81	14.30	1236800
2005-11-03	14.75	14.84	14.49	14.54	1085900
2005-11-04	14.51	14.74	14.40	14.48	1105200
2005-11-07	14.71	14.79	14.52	14.57	747500
2005-11-08	14.67	14.67	14.40	14.49	600900
2005-11-09	14.51	14.58	14.35	14.40	731100
2005-11-10	14.48	14.48	14.22	14.38	915300
2005-11-11	14.37	14.50	14.25	14.28	554200
2005-11-14	14.31	14.31	13.94	14.13	978400
2005-11-15	14.15	14.27	13.99	14.00	593900
2005-11-16	14.10	14.18	13.82	14.00	507600
2005-11-17	14.12	14.18	13.98	14.15	688900
2005-11-18	14.24	14.38	14.15	14.28	475100
2005-11-21	14.35	14.40	14.17	14.36	493900
2005-11-22	14.28	14.33	14.10	14.25	272100
2005-11-23	14.27	14.45	14.21	14.35	232700
2005-11-25	14.27	14.41	14.06	14.32	140500
2005-11-28	14.36	14.43	14.07	14.27	426300
2005-11-29	14.45	14.50	14.21	14.31	364500
2005-11-30	14.33	14.57	14.33	14.51	468700
2005-12-01	14.69	14.90	14.67	14.89	441900
2005-12-02	14.90	14.97	14.71	14.96	334100
2005-12-05	15.07	15.19	14.83	14.95	356600
2005-12-06	15.00	15.00	14.75	14.77	372700
2005-12-07	14.75	14.78	14.54	14.67	391400
2005-12-08	14.68	14.85	14.59	14.75	257900
2005-12-09	14.71	15.01	14.71	14.94	240700
2005-12-12	15.00	15.03	14.79	14.98	348100
2005-12-13	14.94	15.01	14.80	14.95	190200
2005-12-14	15.01	15.02	14.76	14.89	229300
2005-12-15	14.88	14.89	14.44	14.59	468700
2005-12-16	14.63	14.70	14.35	14.47	1143400
2005-12-19	14.48	14.57	14.16	14.25	407100
2005-12-20	14.42	14.56	14.33	14.43	375700
2005-12-21	14.55	14.75	14.44	14.72	442500
2005-12-22	14.72	14.94	14.68	14.87	291800
2005-12-23	14.95	14.96	14.72	14.96	200900
2005-12-27	15.10	15.20	14.90	14.98	299700
2005-12-28	15.06	15.14	14.86	15.03	292400
2005-12-29	15.09	15.26	15.01	15.12	463400
2005-12-30	15.02	15.07	14.74	14.91	351400
2006-01-03	14.90	15.23	14.76	15.16	566000
2006-01-04	15.18	15.49	15.06	15.21	558200
2006-01-05	14.94	15.39	14.74	15.36	571500
2006-01-06	15.50	15.56	15.30	15.53	507500
2006-01-09	15.44	15.58	15.33	15.56	339800
2006-01-10	15.52	15.87	15.44	15.85	580500
2006-01-11	16.36	16.45	15.86	16.01	664100
2006-01-12	15.93	15.95	15.52	15.61	465100
2006-01-13	15.73	15.79	15.38	15.51	395500
2006-01-17	15.54	15.61	15.18	15.33	627400
2006-01-18	15.24	15.40	15.16	15.31	378500
2006-01-19	15.42	15.51	15.24	15.45	346300
2006-01-20	15.50	15.50	15.01	15.05	407200
2006-01-23	15.21	15.41	15.07	15.24	401600
2006-01-24	15.35	15.38	15.10	15.28	291400
2006-01-25	15.40	15.68	15.34	15.47	465800
2006-01-26	15.54	15.66	15.40	15.62	333900
2006-01-27	15.69	15.98	15.60	15.82	433000
2006-01-30	15.74	15.92	15.63	15.68	262700
2006-01-31	15.73	15.74	15.43	15.61	357700
2006-02-01	15.50	16.07	15.50	15.99	506300
2006-02-02	16.75	16.76	16.04	16.39	1362600
2006-02-03	16.25	16.26	15.75	15.83	507400
2006-02-06	15.74	15.82	15.61	15.80	446300
2006-02-07	15.60	15.97	15.49	15.55	438700
2006-02-08	15.65	15.73	15.50	15.66	217000
2006-02-09	15.60	15.77	15.44	15.50	410900
2006-02-10	15.45	15.47	15.15	15.43	332200
2006-02-13	15.27	15.40	15.16	15.33	304300
2006-02-14	15.39	15.68	15.30	15.54	375200
2006-02-15	15.49	15.75	15.34	15.65	253000
2006-02-16	15.68	15.82	15.63	15.80	356300
2006-02-17	15.87	15.87	15.56	15.62	191800
2006-02-21	15.51	15.51	15.26	15.37	398600
2006-02-22	15.65	16.21	15.56	16.03	576100
2006-02-23	16.04	16.10	15.88	15.97	552900
2006-02-24	15.93	16.04	15.85	16.02	335800
2006-02-27	16.10	16.41	16.03	16.26	376900
2006-02-28	16.21	16.21	15.79	15.89	316800
2006-03-01	15.95	16.37	15.88	16.35	314900
2006-03-02	16.30	16.38	16.13	16.34	299800
2006-03-03	16.25	16.50	16.06	16.07	379700
2006-03-06	16.01	16.10	15.73	15.90	292600
2006-03-07	16.01	16.16	15.89	16.09	399600
2006-03-08	15.88	16.22	15.82	16.18	276700
2006-03-09	16.21	16.21	15.82	15.93	356100
2006-03-10	15.99	16.07	15.75	15.98	187800
2006-03-13	16.07	16.20	15.80	15.91	432500
2006-03-14	15.86	16.13	15.75	16.02	477500
2006-03-15	15.93	16.30	15.93	16.25	415900
2006-03-16	16.30	16.32	16.06	16.08	301000
2006-03-17	16.11	16.24	15.98	16.10	998500
2006-03-20	16.20	16.25	15.88	15.93	360300
2006-03-21	15.97	16.08	15.72	15.75	561600
2006-03-22	15.79	16.00	15.67	15.95	329200
2006-03-23	15.88	15.89	15.67	15.82	301900
2006-03-24	15.85	15.94	15.81	15.86	121400
2006-03-27	15.83	16.07	15.83	16.02	224600
2006-03-28	16.03	16.19	16.00	16.10	344400
2006-03-29	16.10	16.32	16.00	16.26	282000
2006-03-30	16.22	16.28	16.07	16.19	266200
2006-03-31	16.24	16.32	16.11	16.31	274600
2006-04-03	16.28	16.52	16.17	16.35	376000
2006-04-04	16.32	16.62	16.28	16.54	283500
2006-04-05	16.48	16.53	16.23	16.44	355300
2006-04-06	16.37	16.43	16.24	16.39	379000
2006-04-07	16.46	16.76	16.29	16.48	476000
2006-04-10	16.51	16.57	16.39	16.46	243700
2006-04-11	16.58	16.72	16.16	16.23	393900
2006-04-12	16.19	16.54	16.15	16.45	380500
2006-04-13	16.38	16.54	16.24	16.40	233400
2006-04-17	16.36	16.53	16.26	16.46	288500
2006-04-18	16.54	17.00	16.41	16.71	522000
2006-04-19	16.77	17.00	16.57	16.76	361200
2006-04-20	16.65	16.72	16.38	16.57	248800
2006-04-21	16.71	17.11	16.58	16.71	460300
2006-04-24	16.73	16.81	16.58	16.76	284300
2006-04-25	16.72	16.89	16.37	16.54	366800
2006-04-26	16.48	16.55	16.37	16.43	317300
2006-04-27	16.30	16.96	16.29	16.39	486900
2006-04-28	15.90	16.02	15.68	15.96	812100
2006-05-01	15.73	15.86	15.55	15.71	988600
2006-05-02	15.69	15.75	15.47	15.63	511500
2006-05-03	15.54	15.75	15.49	15.67	494900
2006-05-04	15.62	15.78	15.61	15.69	449700
2006-05-05	15.69	15.79	15.55	15.64	511800
2006-05-08	15.61	15.74	15.60	15.67	529200
2006-05-09	15.62	15.67	15.36	15.46	307600
2006-05-10	15.39	15.46	14.98	15.09	521100
2006-05-11	15.11	15.28	14.83	14.84	516100
2006-05-12	14.75	14.86	14.45	14.48	551900
2006-05-15	14.56	14.89	14.44	14.83	1248200
2006-05-16	14.73	15.37	14.60	15.28	1227700
2006-05-17	15.02	15.70	14.42	15.35	1253200
2006-05-18	15.35	15.58	15.34	15.42	658400
2006-05-19	15.33	15.80	15.31	15.65	717800
2006-05-22	15.78	16.39	15.71	16.18	770700
2006-05-23	16.29	16.67	16.18	16.28	678900
2006-05-24	16.21	16.38	15.74	16.19	808300
2006-05-25	16.18	16.50	15.94	16.40	673900
2006-05-26	16.47	16.80	16.47	16.78	652000
2006-05-30	16.49	16.49	16.26	16.28	521100
2006-05-31	16.26	16.82	16.12	16.82	863200
2006-06-01	16.79	16.82	16.53	16.80	516700
2006-06-02	16.85	17.02	16.80	16.84	838600
2006-06-05	16.70	16.78	16.33	16.37	644500
2006-06-06	16.25	16.49	16.01	16.41	738800
2006-06-07	16.42	16.78	16.33	16.46	613600
2006-06-08	16.31	16.81	16.08	16.73	765200
2006-06-09	16.82	16.82	16.47	16.53	417800
2006-06-12	16.40	16.49	16.10	16.15	448600
2006-06-13	16.29	16.59	16.11	16.11	771000
2006-06-14	16.19	16.52	16.14	16.44	514700
2006-06-15	16.55	16.91	16.51	16.84	517600
2006-06-16	16.87	17.06	16.62	16.69	1517400
2006-06-19	16.61	16.65	16.19	16.25	739300
2006-06-20	16.21	16.42	16.06	16.13	619600
2006-06-21	16.10	16.36	16.02	16.26	951100
2006-06-22	16.20	16.38	16.04	16.16	429100
2006-06-23	16.10	16.35	15.97	16.10	385300
2006-06-26	15.97	16.05	15.89	16.01	600200
2006-06-27	15.95	16.11	15.79	15.89	540600
2006-06-28	15.98	16.06	15.63	15.88	686100
2006-06-29	16.06	16.38	16.04	16.37	786600
2006-06-30	16.44	16.44	15.78	16.10	2269800
2006-07-03	16.04	16.25	15.87	16.20	244400
2006-07-05	16.05	16.14	15.76	16.03	602900
2006-07-06	16.07	16.30	15.95	16.01	376400
2006-07-07	15.94	16.30	15.87	15.99	484525
2006-07-10	15.98	16.22	15.90	15.98	244176
2006-07-11	15.92	16.23	15.83	16.21	373659
2006-07-12	15.63	15.70	15.37	15.52	764566
2006-07-13	15.05	15.09	14.86	14.93	698880
2006-07-14	14.90	15.08	14.63	14.79	381748
2006-07-17	14.78	15.08	14.72	14.95	352992
2006-07-18	15.20	15.32	14.91	15.18	422274
2006-07-19	15.10	15.63	14.94	15.56	467556
2006-07-20	15.58	15.61	15.27	15.31	521139
2006-07-21	15.23	15.30	14.82	15.11	329030
2006-07-24	14.99	15.38	14.92	15.35	435530
2006-07-25	15.37	15.81	15.13	15.63	636128
2006-07-26	15.52	15.84	15.35	15.62	598057
2006-07-27	15.58	15.80	15.42	15.45	363463
2006-07-28	15.56	15.83	15.46	15.79	461525
2006-07-31	15.84	15.98	15.74	15.84	334672
2006-08-01	15.69	15.80	15.54	15.73	252347
2006-08-02	15.83	16.08	15.83	15.96	337367
2006-08-03	15.81	16.19	15.66	16.04	427907
2006-08-04	16.19	16.64	15.96	16.05	493447
2006-08-07	15.92	16.00	15.73	15.85	437001
2006-08-08	15.86	15.97	15.55	15.67	459826
2006-08-09	15.87	15.99	15.28	15.32	840503
2006-08-10	15.14	15.83	15.02	15.59	641627
2006-08-11	15.61	15.66	15.29	15.31	494206
2006-08-14	15.46	15.74	15.45	15.51	522387
2006-08-15	15.59	15.65	15.46	15.51	521219
2006-08-16	15.48	15.59	15.35	15.52	602274
2006-08-17	15.42	15.92	15.42	15.92	538124
2006-08-18	15.99	16.06	15.78	15.94	241117
2006-08-21	15.83	15.99	15.74	15.90	299591
2006-08-22	15.77	15.78	15.57	15.62	416837
2006-08-23	15.52	15.61	15.19	15.46	424134
2006-08-24	15.55	15.65	15.26	15.46	253653
2006-08-25	15.50	15.55	15.26	15.36	236324
2006-08-28	15.36	15.65	15.28	15.63	382764
2006-08-29	15.67	15.92	15.48	15.88	438880
2006-08-30	15.90	16.25	15.90	16.11	430608
2006-08-31	16.15	16.22	15.78	16.14	344789
2006-09-01	16.25	16.35	15.95	16.07	232110
2006-09-05	16.12	16.24	15.96	16.16	200248
2006-09-06	16.02	16.02	15.66	15.86	488422
2006-09-07	15.81	16.08	15.63	15.91	392606
2006-09-08	15.99	16.21	15.88	16.09	380413
2006-09-11	15.97	16.04	15.79	15.89	312647
2006-09-12	15.84	16.42	15.84	16.41	548264
2006-09-13	16.28	16.51	16.19	16.50	419560
2006-09-14	16.39	16.39	16.19	16.27	363590
2006-09-15	16.39	16.48	16.23	16.23	1371102
2006-09-18	16.33	16.55	16.21	16.32	536086
2006-09-19	16.28	16.30	15.79	16.20	490726
2006-09-20	16.25	16.88	16.25	16.81	791383
2006-09-21	16.88	16.94	16.50	16.65	466976
2006-09-22	16.59	16.78	16.38	16.55	287414
2006-09-25	16.72	16.85	16.45	16.63	360039
2006-09-26	16.66	16.71	16.39	16.62	453239
2006-09-27	16.60	17.07	16.60	17.02	497117
2006-09-28	17.22	17.34	16.94	17.08	560725
2006-09-29	17.14	17.22	16.91	16.97	474041
2006-10-02	16.91	17.03	16.80	16.88	433404
2006-10-03	16.96	17.19	16.80	17.16	602146
2006-10-04	17.20	17.41	17.19	17.29	588199
2006-10-05	17.31	17.45	17.26	17.41	388940
2006-10-06	17.32	17.49	17.32	17.42	200435
2006-10-09	17.33	17.48	17.10	17.46	332425
2006-10-10	17.50	17.50	17.10	17.42	319165
2006-10-11	17.37	17.37	16.99	17.16	429884
2006-10-12	17.29	17.50	17.13	17.50	395886
2006-10-13	17.51	17.95	17.47	17.52	475938
2006-10-16	17.46	17.87	17.32	17.86	489291
2006-10-17	17.75	17.99	17.72	17.86	292200
2006-10-18	18.00	18.07	17.84	17.93	443500
2006-10-19	17.91	18.15	17.91	18.15	326356
2006-10-20	18.24	18.24	17.82	17.99	255364
2006-10-23	17.90	18.36	17.82	18.22	288620
2006-10-24	18.10	18.19	17.86	18.12	372119
2006-10-25	18.04	18.30	17.94	18.25	339138
2006-10-26	18.44	18.69	18.44	18.54	738187
2006-10-27	18.42	18.51	18.10	18.26	486903
2006-10-30	18.33	18.46	17.81	18.06	514836
2006-10-31	17.88	18.00	17.74	17.89	537495
2006-11-01	17.98	17.98	17.11	17.22	832058
2006-11-02	17.09	17.24	16.97	16.98	649416
2006-11-03	17.07	17.30	16.85	16.90	497414
2006-11-06	17.02	17.67	16.97	17.51	631767
2006-11-07	17.48	18.10	17.48	17.90	520539
2006-11-08	17.85	18.07	17.85	18.01	566562
2006-11-09	17.79	17.79	16.88	17.00	835963
2006-11-10	16.88	16.99	16.54	16.91	1008955
2006-11-13	17.06	17.19	16.72	17.00	497819
2006-11-14	17.00	17.02	16.60	16.99	666632
2006-11-15	17.07	17.22	16.98	17.10	553528
2006-11-16	17.23	17.30	17.01	17.25	488558
2006-11-17	17.24	17.30	17.16	17.26	382761
2006-11-20	17.26	17.44	17.24	17.38	464080
2006-11-21	17.46	17.64	17.14	17.25	338614
2006-11-22	17.33	17.42	17.17	17.23	484377
2006-11-24	17.06	17.22	16.92	17.12	89048
2006-11-27	17.19	17.19	16.55	16.60	586441
2006-11-28	16.63	16.78	16.38	16.58	475382
2006-11-29	16.75	17.13	16.73	16.86	395596
2006-11-30	16.87	17.01	16.71	16.78	509125
2006-12-01	16.73	16.89	16.35	16.57	376067
2006-12-04	16.64	16.78	16.51	16.75	519365
2006-12-05	16.75	16.89	16.60	16.66	438695
2006-12-06	16.57	16.74	16.47	16.53	348366
2006-12-07	16.59	16.76	16.38	16.43	383583
2006-12-08	16.43	16.70	16.22	16.60	387072
2006-12-11	16.65	16.80	16.63	16.76	380637
2006-12-12	16.75	16.82	16.46	16.56	540239
2006-12-13	16.79	16.82	16.59	16.72	291976
2006-12-14	16.80	17.04	16.73	16.78	675834
2006-12-15	16.73	17.13	16.73	16.91	1013770
2006-12-18	16.90	17.06	16.50	16.58	443983
2006-12-19	16.49	16.91	16.43	16.90	726392
2006-12-20	16.96	17.36	16.96	17.09	568325
2006-12-21	17.10	17.55	17.10	17.33	556036
2006-12-22	17.38	17.44	17.14	17.30	472997
2006-12-26	17.46	17.56	17.41	17.54	279974
2006-12-27	17.63	17.75	17.44	17.50	237372
2006-12-28	17.43	17.57	17.35	17.37	307752
2006-12-29	17.39	17.52	17.25	17.30	324782
2007-01-03	17.40	17.77	17.28	17.61	648456
2007-01-04	17.45	17.85	17.30	17.71	502477
2007-01-05	17.61	17.71	17.19	17.43	507860
2007-01-08	17.37	17.40	16.98	17.09	629991
2007-01-09	16.92	17.00	16.77	16.94	610731
2007-01-10	16.75	16.80	16.61	16.72	563059
2007-01-11	16.55	16.79	16.48	16.70	546808
2007-01-12	16.67	16.78	16.61	16.70	390008
2007-01-16	16.55	16.79	16.50	16.70	496824
2007-01-17	16.75	17.30	16.70	17.18	722399
2007-01-18	17.21	17.44	17.10	17.33	599180
2007-01-19	17.26	17.66	17.21	17.60	477697
2007-01-22	17.48	17.48	17.13	17.31	366484
2007-01-23	17.20	17.49	17.12	17.36	416596
2007-01-24	17.30	17.55	17.25	17.46	327250
2007-01-25	17.38	17.38	17.15	17.26	345211
2007-01-26	17.27	17.37	17.02	17.34	388141
2007-01-29	17.23	17.40	17.08	17.37	478207
2007-01-30	17.22	17.37	17.15	17.32	402801
2007-01-31	17.29	17.54	16.73	17.28	551410
2007-02-01	16.79	17.45	16.68	17.37	1263300
2007-02-02	17.41	18.01	17.40	17.65	708878
2007-02-05	17.36	17.38	16.66	16.72	979636
2007-02-06	16.76	16.93	16.54	16.56	770175
2007-02-07	16.64	16.77	16.51	16.70	651177
2007-02-08	16.65	16.87	16.65	16.77	337600
2007-02-09	16.76	17.11	16.76	17.11	697775
2007-02-12	17.15	17.18	16.82	16.95	683982
2007-02-13	16.98	16.98	16.79	16.93	325712
2007-02-14	16.83	17.04	16.78	17.01	583238
2007-02-15	16.95	17.15	16.78	17.01	557678
2007-02-16	17.01	17.07	16.86	17.02	364199
2007-02-20	17.18	17.45	17.00	17.40	794939
2007-02-21	17.32	17.40	17.11	17.23	463296
2007-02-22	17.45	17.59	17.25	17.38	588198
2007-02-23	17.29	17.33	17.01	17.29	536612
2007-02-26	17.37	17.45	17.16	17.38	678974
2007-02-27	17.11	17.23	16.71	16.95	1319077
2007-02-28	17.13	17.33	16.64	16.70	807703
2007-03-01	16.55	16.76	16.20	16.72	738728
2007-03-02	16.63	16.86	16.40	16.43	572741
2007-03-05	16.44	16.77	16.24	16.25	589491
2007-03-06	16.44	16.56	16.23	16.47	931895
2007-03-07	16.30	16.47	16.11	16.24	871386
2007-03-08	16.24	16.46	16.16	16.42	587457
2007-03-09	16.59	16.76	16.49	16.55	1298484
2007-03-12	16.47	16.69	16.36	16.68	843834
2007-03-13	16.52	16.68	16.28	16.35	575440
2007-03-14	16.26	16.47	16.09	16.37	782599
2007-03-15	16.31	16.48	16.27	16.40	276633
2007-03-16	16.39	16.44	16.19	16.27	716519
2007-03-19	16.24	16.51	16.21	16.51	399028
2007-03-20	16.45	16.61	16.32	16.58	339693
2007-03-21	16.59	16.99	16.50	16.95	569966
2007-03-22	16.94	16.99	16.85	16.95	458820
2007-03-23	16.91	17.94	16.71	17.89	2255336
2007-03-26	17.84	17.87	17.17	17.27	1734172
2007-03-27	17.19	17.60	17.17	17.54	752619
2007-03-28	17.45	17.54	17.30	17.45	1183737
2007-03-29	17.61	17.65	17.19	17.38	549667
2007-03-30	17.39	18.15	17.25	17.66	1167576
2007-04-02	17.83	17.99	17.69	17.82	541541
2007-04-03	17.87	18.21	17.71	18.18	1475219
2007-04-04	18.10	18.27	18.00	18.00	430159
2007-04-05	18.03	18.25	18.03	18.22	501342
2007-04-09	18.21	18.25	18.11	18.15	376285
2007-04-10	18.16	18.23	17.98	18.02	599567
2007-04-11	18.00	18.10	17.85	18.10	798860
2007-04-12	18.11	18.33	18.05	18.31	300812
2007-04-13	18.20	18.62	18.14	18.57	957608
2007-04-16	18.78	18.98	18.77	18.80	524378
2007-04-17	18.81	19.22	18.81	19.16	848237
2007-04-18	19.05	19.20	18.96	19.11	467542
2007-04-19	18.92	19.10	18.78	18.96	472925
2007-04-20	19.15	19.25	18.97	19.25	451696
2007-04-23	19.19	19.37	19.08	19.31	511125
2007-04-24	19.35	19.39	19.06	19.17	535626
2007-04-25	19.28	19.50	19.20	19.45	590354
2007-04-26	19.45	19.60	19.39	19.48	421481
2007-04-27	19.49	19.49	19.19	19.27	269848
2007-04-30	19.09	19.12	18.75	19.00	814982
2007-05-01	18.98	19.01	18.79	18.98	382509
2007-05-02	18.76	19.16	18.69	19.08	400712
2007-05-03	19.05	19.21	18.75	19.16	723572
2007-05-04	19.20	19.33	19.04	19.33	455601
2007-05-07	19.28	19.45	19.21	19.35	450024
2007-05-08	19.48	19.87	19.23	19.75	1111818
2007-05-09	19.72	19.75	19.47	19.65	1351283
2007-05-10	19.61	19.72	19.27	19.29	972988
2007-05-11	19.30	19.90	19.26	19.87	597672
2007-05-14	19.94	20.00	19.52	19.54	859664
2007-05-15	19.58	19.62	19.05	19.09	1058647
2007-05-16	19.31	19.86	19.31	19.85	1455041
2007-05-17	19.85	19.96	19.72	19.82	865143
2007-05-18	19.91	20.19	19.81	20.16	572644
2007-05-21	20.31	20.53	20.22	20.30	594602
2007-05-22	20.22	20.65	20.13	20.37	584567
2007-05-23	20.26	20.47	20.00	20.30	1221061
2007-05-24	20.36	20.60	19.59	19.67	1146200
2007-05-25	19.72	19.93	19.45	19.59	609133
2007-05-29	19.68	19.89	19.58	19.67	458347
2007-05-30	19.61	19.68	19.29	19.48	726354
2007-05-31	19.40	19.66	19.38	19.56	755810
2007-06-01	19.60	19.80	19.55	19.80	803738
2007-06-04	19.70	20.04	19.70	20.03	666579
2007-06-05	20.05	20.16	19.90	20.00	1139201
2007-06-06	19.94	20.20	19.85	20.05	1151244
2007-06-07	19.92	20.09	19.91	20.00	1203079
2007-06-08	19.94	20.10	19.47	19.71	690741
2007-06-11	19.55	19.93	19.37	19.80	564704
2007-06-12	19.58	19.70	19.40	19.55	694291
2007-06-13	19.66	19.92	19.55	19.84	701046
2007-06-14	19.75	20.01	19.70	19.90	512130
2007-06-15	20.16	20.16	19.68	19.77	910398
2007-06-18	19.88	19.94	19.65	19.89	519354
2007-06-19	19.70	19.73	19.55	19.59	566754
2007-06-20	19.54	19.60	19.03	19.06	802797
2007-06-21	18.81	19.39	18.72	19.38	644787
2007-06-22	19.29	19.48	19.24	19.34	2405145
2007-06-25	19.41	19.70	19.15	19.24	813649
2007-06-26	19.32	19.71	19.28	19.66	935113
2007-06-27	19.54	19.66	19.23	19.59	636679
2007-06-28	19.49	19.56	19.34	19.42	410048
2007-06-29	19.52	19.68	19.46	19.58	809356
2007-07-02	19.62	19.66	19.39	19.62	576067
2007-07-03	19.67	19.93	19.64	19.89	305128
2007-07-05	19.76	19.98	19.64	19.95	545298
2007-07-06	19.90	20.18	19.79	20.12	458046
2007-07-09	19.99	20.08	19.86	20.01	467598
2007-07-10	19.90	20.22	19.85	19.98	810848
2007-07-11	19.90	20.41	19.86	20.40	1100729
2007-07-12	20.42	20.58	20.27	20.58	730255
2007-07-13	20.58	20.82	20.35	20.55	586378
2007-07-16	20.51	20.51	20.36	20.45	370847
2007-07-17	20.56	20.82	20.46	20.65	797069
2007-07-18	20.43	20.43	20.05	20.37	778378
2007-07-19	20.43	20.58	20.31	20.49	403725
2007-07-20	20.44	20.44	20.05	20.16	612880
2007-07-23	20.25	20.49	20.08	20.23	572517
2007-07-24	20.07	20.34	19.73	19.76	679559
2007-07-25	20.03	20.05	19.52	19.75	931906
2007-07-26	19.42	19.51	18.97	19.05	1327970
2007-07-27	19.02	19.23	18.49	18.49	708436
2007-07-30	18.55	18.88	18.13	18.58	821484
2007-07-31	18.57	19.12	18.51	18.65	1138957
2007-08-01	18.85	19.29	18.61	19.27	1187194
2007-08-02	19.53	19.76	19.38	19.69	893862
2007-08-03	19.74	20.00	19.39	19.43	995754
2007-08-06	19.51	20.72	19.40	20.49	1367629
2007-08-07	20.24	20.73	19.98	20.61	1319918
2007-08-08	20.58	21.84	20.50	21.78	2130875
2007-08-09	21.22	23.00	20.19	22.27	3110802
2007-08-10	21.85	22.59	21.14	21.58	1748664
2007-08-13	22.09	22.21	21.39	21.99	1189857
2007-08-14	21.99	22.09	21.47	21.89	885799
2007-08-15	22.18	22.89	21.67	21.72	2574587
2007-08-16	22.20	22.35	20.73	21.59	1939085
2007-08-17	22.47	22.47	21.16	21.67	1357077
2007-08-20	21.87	22.24	21.87	22.16	843624
2007-08-21	21.99	22.20	21.70	21.91	433874
2007-08-22	21.99	22.23	21.60	22.02	637817
2007-08-23	21.50	21.50	20.06	20.29	2038788
2007-08-24	20.30	20.62	20.15	20.53	1320238
2007-08-27	20.28	20.70	20.27	20.63	1079466
2007-08-28	20.82	21.00	20.15	20.19	823006
2007-08-29	20.40	20.68	20.37	20.66	673181
2007-08-30	20.42	20.85	20.39	20.50	679887
2007-08-31	20.75	20.80	20.43	20.71	573318
2007-09-04	20.60	21.02	20.55	20.99	598028
2007-09-05	20.83	21.31	20.71	21.30	910156
2007-09-06	21.18	21.44	21.02	21.35	730465
2007-09-07	21.04	21.39	21.04	21.16	724142
2007-09-10	21.21	21.32	20.87	21.14	908990
2007-09-11	21.22	21.32	21.04	21.14	720916
2007-09-12	21.10	21.36	21.10	21.24	589240
2007-09-13	21.31	21.64	21.17	21.37	919037
2007-09-14	21.15	21.57	21.12	21.52	506760
2007-09-17	21.34	21.43	21.15	21.21	590028
2007-09-18	21.31	21.78	21.07	21.72	744133
2007-09-19	21.90	22.04	21.77	21.91	669104
2007-09-20	21.84	21.91	21.56	21.68	446232
2007-09-21	21.89	21.97	21.63	21.75	837885
2007-09-24	21.80	21.88	21.54	21.81	680672
2007-09-25	21.85	22.01	21.68	21.76	564194
2007-09-26	21.90	21.98	21.67	21.81	403747
2007-09-27	21.93	21.96	21.45	21.67	566520
2007-09-28	21.64	21.68	21.29	21.35	535270
2007-10-01	21.34	22.00	21.25	21.66	893823
2007-10-02	21.72	21.77	21.48	21.57	452012
2007-10-03	21.44	21.79	21.41	21.48	438650
2007-10-04	21.50	21.65	21.49	21.57	549887
2007-10-05	21.70	21.70	21.33	21.41	652705
2007-10-08	21.50	21.66	21.42	21.50	403740
2007-10-09	21.55	22.44	21.54	22.16	1090296
2007-10-10	22.08	22.09	21.79	21.98	466624
2007-10-11	22.08	22.52	22.02	22.29	1002296
2007-10-12	22.72	23.07	22.39	22.55	1205795
2007-10-15	22.80	22.83	22.15	22.33	647157
2007-10-16	22.37	22.72	22.33	22.62	671294
2007-10-17	22.91	23.01	22.43	22.65	837889
2007-10-18	22.61	22.64	22.29	22.51	741418
2007-10-19	22.46	22.57	22.20	22.40	713001
2007-10-22	22.15	22.61	22.02	22.49	728549
2007-10-23	22.51	22.54	22.20	22.52	442794
2007-10-24	22.32	22.79	22.06	22.66	728780
2007-10-25	22.88	23.44	22.82	23.11	717173
2007-10-26	23.27	23.41	22.86	23.27	589756
2007-10-29	23.38	23.81	23.35	23.59	738886
2007-10-30	23.55	23.75	23.39	23.44	614306
2007-10-31	23.53	23.75	23.28	23.71	704136
2007-11-01	24.88	27.71	24.50	27.06	3486857
2007-11-02	27.87	29.38	27.47	28.92	4054232
2007-11-05	28.81	29.30	28.48	29.22	1689455
2007-11-06	29.37	30.02	29.16	30.02	1718296
2007-11-07	29.66	30.11	29.19	29.57	1974109
2007-11-08	29.84	31.00	29.47	30.00	1956348
2007-11-09	29.83	30.22	29.54	29.91	1283926
2007-11-12	30.39	30.50	29.62	29.74	1028324
2007-11-13	30.32	30.65	30.03	30.58	929294
2007-11-14	30.80	31.20	30.07	30.17	1735829
2007-11-15	30.16	30.91	30.12	30.36	1056706
2007-11-16	30.00	30.49	29.77	30.10	899126
2007-11-19	30.02	30.20	29.51	29.57	878880
2007-11-20	30.14	30.59	29.44	29.87	1492026
2007-11-21	29.95	30.20	29.56	29.64	712518
2007-11-23	29.76	30.00	29.54	29.98	168790
2007-11-26	30.03	30.27	29.65	29.68	874150
2007-11-27	30.09	31.27	30.05	30.86	1590595
2007-11-28	31.16	32.32	31.01	32.18	1933861
2007-11-29	31.88	31.92	30.96	31.38	1177850
2007-11-30	31.50	31.50	30.74	30.90	1441553
2007-12-03	31.39	31.39	30.81	30.97	1564727
2007-12-04	31.00	31.15	30.80	30.95	1210857
2007-12-05	31.10	31.10	30.49	30.79	1392725
2007-12-06	30.77	30.86	30.60	30.82	954538
2007-12-07	30.85	31.25	30.54	30.92	894589
2007-12-10	31.24	31.41	30.81	30.95	779637
2007-12-11	32.66	34.19	32.29	32.55	3373451
2007-12-12	32.18	32.22	30.90	31.74	2180360
2007-12-13	31.50	32.68	31.41	32.65	1351745
2007-12-14	32.33	33.00	32.30	32.60	1127612
2007-12-17	32.40	32.56	32.03	32.12	955350
2007-12-18	32.48	33.04	32.16	32.66	1373495
2007-12-19	32.86	34.10	32.56	34.00	1935382
2007-12-20	33.97	34.86	33.67	34.73	1832761
2007-12-21	35.23	35.71	34.89	35.08	2050151
2007-12-24	35.58	35.86	35.40	35.60	324760
2007-12-26	35.83	36.52	35.83	36.19	1104427
2007-12-27	36.44	36.57	35.91	36.09	1062996
2007-12-28	36.71	36.86	35.39	35.60	1294037
2007-12-31	35.80	36.10	34.94	35.01	960509
2008-01-02	34.61	34.90	33.77	34.00	2342233
2008-01-03	34.00	34.35	33.77	34.04	1559495
2008-01-04	33.75	34.13	32.74	33.03	1106492
2008-01-07	32.66	33.23	32.50	33.09	1854649
2008-01-08	33.00	33.62	32.97	33.07	1432560
2008-01-09	32.78	33.58	32.76	33.26	1367361
2008-01-10	33.54	34.54	33.54	34.40	1558679
2008-01-11	34.05	34.30	33.23	33.41	1216042
2008-01-14	33.81	34.34	33.45	33.69	1016205
2008-01-15	33.25	33.67	33.06	33.37	946120
2008-01-16	33.82	35.04	33.81	34.10	2184356
2008-01-17	34.64	34.82	33.77	33.96	1475734
2008-01-18	33.83	34.25	32.45	32.62	1830306
2008-01-22	32.19	32.90	31.87	32.47	1441814
2008-01-23	31.61	31.62	29.98	31.16	1891913
2008-01-24	30.78	32.06	30.60	31.68	1570841
2008-01-25	31.84	31.98	29.90	30.11	1537598
2008-01-28	29.95	30.54	29.70	30.38	1160818
2008-01-29	30.76	30.85	30.22	30.56	1103301
2008-01-30	30.21	31.48	30.21	30.69	1067216
2008-01-31	30.30	30.93	29.75	30.84	1522370
2008-02-01	31.16	31.49	30.69	31.28	937645
2008-02-04	31.68	32.06	31.29	32.04	1511913
2008-02-05	32.50	33.84	32.19	33.48	2627204
2008-02-06	33.75	35.19	33.75	34.17	2057062
2008-02-07	33.99	34.63	33.81	34.44	1271403
2008-02-08	34.40	35.75	34.19	35.52	1580033
2008-02-11	35.68	36.43	35.39	35.95	1436457
2008-02-12	36.20	36.42	35.01	35.33	1561224
2008-02-13	35.27	35.66	34.74	35.56	1221281
2008-02-14	35.70	35.70	34.81	35.02	952030
2008-02-15	34.87	35.24	34.62	34.96	902401
2008-02-19	35.27	35.99	34.99	35.15	882334
2008-02-20	34.52	34.94	33.84	34.81	1017628
2008-02-21	34.87	35.10	33.93	33.96	965662
2008-02-22	34.11	34.11	33.29	34.07	677893
2008-02-25	34.31	35.69	34.31	35.41	1273432
2008-02-26	35.14	35.71	34.92	35.01	917632
2008-02-27	35.11	35.67	34.50	34.71	794576
2008-02-28	34.71	34.74	33.64	34.35	742524
2008-02-29	33.93	34.06	33.13	33.42	914451
2008-03-03	33.04	33.35	32.70	33.10	1219769
2008-03-04	32.76	33.94	32.76	33.49	990255
2008-03-05	33.49	33.86	33.16	33.71	815730
2008-03-06	33.38	33.56	32.28	32.28	848814
2008-03-07	31.93	32.28	31.67	32.09	700446
2008-03-10	32.37	32.67	31.95	32.25	1144870
2008-03-11	33.05	35.12	33.05	34.89	2243410
2008-03-12	35.66	35.66	34.53	34.82	1405714
2008-03-13	34.43	36.53	34.31	36.07	1741781
2008-03-14	36.00	36.18	34.15	34.84	2062283
2008-03-17	34.95	35.13	34.27	34.55	1470260
2008-03-18	35.89	37.11	35.81	36.81	1770535
2008-03-19	37.06	38.14	36.90	36.99	1656001
2008-03-20	37.59	38.06	37.01	37.90	4085203
2008-03-24	38.05	39.34	38.03	38.81	2571009
2008-03-25	38.70	38.77	37.98	38.12	1674450
2008-03-26	37.60	37.60	36.78	37.10	2231505
2008-03-27	36.88	38.21	36.69	38.05	1394922
2008-03-28	38.10	38.25	37.39	37.53	1233149
2008-03-31	36.98	37.84	36.75	37.73	2158258
2008-04-01	38.33	39.70	38.00	39.15	1390831
2008-04-02	39.20	39.83	38.91	39.07	1223057
2008-04-03	38.77	39.00	38.46	38.62	839526
2008-04-04	38.80	39.85	38.64	39.48	801300
2008-04-07	39.28	39.40	38.85	38.96	1014379
2008-04-08	38.72	39.25	38.61	39.15	630805
2008-04-09	39.68	40.49	39.00	39.47	1611012
2008-04-10	39.60	39.98	39.23	39.62	973176
2008-04-11	39.51	39.58	38.37	38.57	685159
2008-04-14	38.97	39.26	38.22	38.39	840732
2008-04-15	38.64	38.85	38.00	38.44	876058
2008-04-16	39.15	40.49	39.11	39.99	1197640
2008-04-17	39.83	40.10	39.20	39.42	594952
2008-04-18	40.07	40.84	39.96	40.22	1263192
2008-04-21	40.23	40.30	39.87	40.03	566982
2008-04-22	39.80	40.05	39.00	39.24	916746
2008-04-23	39.33	39.95	39.28	39.60	773506
2008-04-24	40.15	40.85	39.57	40.16	965186
2008-04-25	40.25	40.49	39.87	40.39	530679
2008-04-28	40.33	41.39	40.27	41.21	730813
2008-04-29	41.39	41.39	40.37	40.72	702956
2008-04-30	40.66	41.66	40.54	40.99	707489
2008-05-01	40.77	41.87	40.11	41.76	950611
2008-05-02	42.00	43.08	41.86	42.36	1457064
2008-05-05	41.88	42.54	41.71	42.31	951904
2008-05-06	38.53	38.74	35.19	35.49	6960453
2008-05-07	34.10	35.00	32.80	33.37	3965816
2008-05-08	33.38	34.11	32.80	33.91	2184384
2008-05-09	33.43	33.64	33.11	33.35	1366925
2008-05-12	33.38	33.74	32.50	32.60	2341947
2008-05-13	32.48	32.50	31.79	31.84	2117855
2008-05-14	32.00	32.80	31.91	32.25	1531400
2008-05-15	32.38	32.79	32.07	32.55	1023569
2008-05-16	32.49	33.47	32.44	32.93	1295143
2008-05-19	33.14	34.01	32.95	33.08	1432441
2008-05-20	32.84	33.49	32.57	33.03	1140730
2008-05-21	33.53	34.17	33.42	33.93	1923664
2008-05-22	34.31	35.89	34.25	35.86	2331163
2008-05-23	35.67	35.99	35.50	35.78	1756093
2008-05-27	35.93	36.44	35.68	36.42	1366174
2008-05-28	36.42	36.61	36.00	36.57	1511155
2008-05-29	36.51	37.10	36.11	36.51	1283370
2008-05-30	36.32	36.91	36.23	36.61	2116551
2008-06-02	36.39	36.39	35.58	35.77	1719778
2008-06-03	35.76	36.40	35.48	36.33	1776921
2008-06-04	36.09	36.22	35.37	35.93	992143
2008-06-05	35.79	36.82	35.13	36.82	1148209
2008-06-06	36.70	36.99	36.54	36.63	1529446
2008-06-09	36.68	36.91	35.68	35.89	1269700
2008-06-10	35.09	35.09	34.26	34.61	1383484
2008-06-11	34.00	34.16	33.05	33.27	1677129
2008-06-12	33.58	34.25	33.45	33.61	787450
2008-06-13	33.96	34.78	33.54	34.50	764040
2008-06-16	34.15	34.23	33.53	34.03	1092517
2008-06-17	34.00	34.25	33.31	33.35	973643
2008-06-18	33.12	33.12	32.27	32.35	1791311
2008-06-19	32.41	33.03	32.41	32.82	1840260
2008-06-20	32.69	33.01	32.49	32.50	1823571
2008-06-23	33.03	33.22	32.50	32.64	1196422
2008-06-24	32.45	32.80	32.07	32.25	1050267
2008-06-25	33.01	33.35	32.78	33.16	1617325
2008-06-26	32.38	33.49	32.33	32.93	1204463
2008-06-27	33.00	33.20	32.28	32.55	8729204
2008-06-30	32.88	33.00	31.68	31.77	1699195
2008-07-01	31.53	31.81	31.15	31.80	1584838
2008-07-02	32.26	33.16	32.06	32.76	1549377
2008-07-03	33.60	33.69	32.64	33.18	736313
2008-07-07	33.11	33.21	32.29	32.85	1363069
2008-07-08	33.01	34.40	32.95	34.30	1669817
2008-07-09	34.08	34.91	33.91	34.48	1343617
2008-07-10	33.91	34.89	33.91	34.86	866531
2008-07-11	34.66	35.42	34.44	35.11	938905
2008-07-14	35.50	35.95	35.00	35.05	778483
2008-07-15	35.10	36.64	35.00	36.08	1809840
2008-07-16	36.35	36.59	36.00	36.50	1593067
2008-07-17	36.50	36.54	35.69	36.00	1914966
2008-07-18	36.24	36.44	35.85	36.06	642918
2008-07-21	35.79	36.52	35.69	36.07	588815
2008-07-22	35.45	36.97	35.35	36.71	883514
2008-07-23	36.79	37.00	36.10	36.45	864736
2008-07-24	36.61	37.00	35.89	35.97	981023
2008-07-25	36.01	36.49	35.39	36.47	891946
2008-07-28	36.33	36.49	36.02	36.10	644017
2008-07-29	36.46	36.49	35.73	35.94	738148
2008-07-30	36.03	36.19	34.76	35.30	1302916
2008-07-31	34.70	35.61	34.44	35.23	828176
2008-08-01	35.27	35.63	34.74	35.37	547462
2008-08-04	35.44	35.69	35.00	35.61	825243
2008-08-05	36.41	36.41	35.45	36.19	811530
2008-08-06	36.48	36.86	36.29	36.42	749941
2008-08-07	36.00	36.02	35.00	35.00	912011
2008-08-08	35.10	35.72	35.02	35.47	779458
2008-08-11	35.87	36.03	34.86	34.95	1178253
2008-08-12	35.26	35.47	34.88	35.14	895430
2008-08-13	35.03	35.34	34.15	34.37	1058013
2008-08-14	34.00	34.91	33.96	34.69	903055
2008-08-15	34.97	35.50	34.92	35.37	1158054
2008-08-18	35.11	36.39	35.11	35.98	2414826
2008-08-19	35.40	36.42	35.39	35.55	2170140
2008-08-20	35.62	35.88	34.95	35.11	1364118
2008-08-21	35.27	36.06	35.18	35.97	1634459
2008-08-22	35.97	36.68	35.87	36.46	1257074
2008-08-25	36.79	36.79	35.75	35.85	1170807
2008-08-26	35.94	36.15	34.84	35.15	1518015
2008-08-27	35.01	35.62	35.01	35.33	1322237
2008-08-28	34.95	35.32	34.91	35.26	1138564
2008-08-29	35.10	35.21	34.71	34.99	737267
2008-09-02	35.17	35.21	34.55	34.90	913004
2008-09-03	35.08	35.25	34.71	34.90	1119808
2008-09-04	34.72	34.90	34.31	34.49	689858
2008-09-05	34.34	34.80	34.07	34.70	944015
2008-09-08	35.48	35.91	34.97	35.12	786359
2008-09-09	35.37	35.74	34.74	34.74	1013601
2008-09-10	35.24	35.70	35.18	35.44	1389115
2008-09-11	34.63	34.95	34.22	34.90	1389942
2008-09-12	34.63	34.92	34.11	34.44	541425
2008-09-15	33.52	34.42	33.52	33.64	703855
2008-09-16	34.14	34.85	33.31	34.85	1371702
2008-09-17	34.45	36.63	34.32	35.87	1942828
2008-09-18	37.74	38.55	36.86	38.50	2371241
2008-09-19	39.21	39.94	38.00	39.68	1719737
2008-09-22	39.27	39.34	37.12	37.22	807156
2008-09-23	37.08	37.63	36.75	37.06	730787
2008-09-24	37.42	38.20	37.42	38.00	762759
2008-09-25	38.51	39.21	38.01	38.21	886470
2008-09-26	37.66	39.00	37.51	38.96	848802
2008-09-29	38.77	40.00	38.00	39.48	1267890
2008-09-30	39.82	39.89	38.21	38.46	1456884
2008-10-01	38.46	38.50	37.31	37.86	887398
2008-10-02	38.45	38.60	37.50	37.51	907509
2008-10-03	37.66	38.39	37.19	37.27	696111
2008-10-06	36.92	37.00	33.44	35.00	1544682
2008-10-07	36.21	36.31	35.11	35.25	1247016
2008-10-08	33.74	35.40	33.60	34.63	1498057
2008-10-09	34.68	35.32	31.80	32.50	1672854
2008-10-10	31.31	33.42	28.62	31.33	2156135
2008-10-13	33.17	34.81	33.01	34.50	1305046
2008-10-14	34.99	36.04	34.09	35.96	1851008
2008-10-15	34.78	35.47	32.90	33.02	1308896
2008-10-16	33.34	34.27	31.76	33.43	1349017
2008-10-17	36.10	36.11	31.66	32.15	1454617
2008-10-20	33.00	33.15	31.52	32.60	1202221
2008-10-21	32.30	32.64	31.48	31.92	783338
2008-10-22	31.66	31.75	30.03	30.39	1057157
2008-10-23	31.14	31.36	29.60	30.51	1563389
2008-10-24	28.66	29.90	28.02	29.29	1184424
2008-10-27	28.89	29.11	28.13	28.26	713993
2008-10-28	29.17	29.97	27.72	29.95	1469636
2008-10-29	29.59	32.65	29.38	31.38	1405907
2008-10-30	32.93	34.04	32.42	34.00	1421773
2008-10-31	33.71	34.71	33.40	34.00	1116762
2008-11-03	34.46	35.07	34.11	34.47	766326
2008-11-04	35.18	35.42	33.41	33.56	1122019
2008-11-05	33.94	34.01	32.28	32.40	897333
2008-11-06	31.13	32.30	31.02	31.76	1147755
2008-11-07	31.88	32.65	31.03	31.85	938905
2008-11-10	33.36	33.54	32.77	33.41	854754
2008-11-11	33.35	33.92	33.00	33.34	743085
2008-11-12	32.55	33.41	32.00	32.86	980292
2008-11-13	33.27	34.52	32.13	34.45	1420762
2008-11-14	34.08	34.40	33.19	33.27	1347465
2008-11-17	33.00	33.31	32.06	32.43	1427833
2008-11-18	32.92	33.87	32.53	33.78	1556031
2008-11-19	33.60	34.00	31.41	32.01	2504753
2008-11-20	32.39	32.50	30.32	30.98	1633947
2008-11-21	31.73	33.00	29.25	31.01	1852365
2008-11-24	30.83	33.03	30.83	32.90	2046439
2008-11-25	33.04	34.26	32.58	33.77	3976927
2008-11-26	33.12	34.11	33.10	33.89	1013984
2008-11-28	34.39	34.97	33.91	34.41	884041
2008-12-01	33.69	33.95	31.93	32.25	1269446
2008-12-02	33.20	33.48	32.63	33.21	1696924
2008-12-03	32.27	34.00	32.27	33.31	1632670
2008-12-04	33.11	33.41	31.56	31.98	1445313
2008-12-05	33.45	33.45	30.75	31.91	1428430
2008-12-08	33.02	33.26	32.72	32.98	1975728
2008-12-09	32.85	33.31	32.55	32.69	1217769
2008-12-10	33.11	33.23	31.98	32.42	1607049
2008-12-11	32.00	32.75	31.95	32.23	1114162
2008-12-12	31.69	32.84	31.66	32.28	1232631
2008-12-15	31.90	31.90	30.35	30.62	1575189
2008-12-16	30.97	31.40	30.89	31.31	1427095
2008-12-17	31.00	32.95	30.97	32.08	1465884
2008-12-18	32.96	33.85	32.70	33.22	1031088
2008-12-19	33.34	33.94	32.81	33.10	877236
2008-12-22	33.36	33.45	32.07	32.46	836361
2008-12-23	32.68	33.35	32.63	32.79	891546
2008-12-24	31.91	32.13	31.31	31.43	599768
2008-12-26	31.43	31.84	31.30	31.75	314779
2008-12-29	31.93	31.97	30.95	31.10	952372
2008-12-30	31.86	32.06	31.49	31.84	592017
2008-12-31	31.94	32.45	31.94	32.31	691069
2009-01-02	32.40	32.51	31.61	31.62	1831059
2009-01-05	31.38	31.69	30.65	31.00	840728
2009-01-06	30.80	30.95	29.76	29.92	2146744
2009-01-07	29.71	29.76	28.73	29.01	1490376
2009-01-08	28.75	29.19	28.20	28.96	1301288
2009-01-09	29.22	29.33	28.36	29.27	1164664
2009-01-12	28.60	29.38	28.49	29.29	1098361
2009-01-13	29.18	29.97	29.01	29.77	1208444
2009-01-14	29.57	29.78	29.06	29.26	780766
2009-01-15	29.23	29.52	28.67	29.51	960679
2009-01-16	29.92	30.18	29.15	29.48	804732
2009-01-20	29.76	30.07	28.98	29.00	653705
2009-01-21	29.11	29.35	28.76	29.21	856200
2009-01-22	28.70	28.98	28.38	28.89	912247
2009-01-23	28.43	29.04	28.30	28.95	848651
2009-01-26	28.98	29.40	28.76	29.31	671673
2009-01-27	29.25	29.59	29.09	29.47	668041
2009-01-28	29.69	29.93	29.27	29.80	875724
2009-01-29	29.55	29.94	29.53	29.79	593780
2009-01-30	29.78	30.15	29.15	29.35	1064911
2009-02-02	29.05	29.27	28.67	29.09	1069504
2009-02-03	25.31	25.62	22.11	22.94	11980774
2009-02-04	24.12	24.74	23.02	23.34	3293332
2009-02-05	23.35	24.00	23.29	23.86	2129660
2009-02-06	23.72	24.46	23.50	24.46	1673476
2009-02-09	24.55	24.78	23.82	24.11	1402264
2009-02-10	23.86	24.24	23.58	23.69	1162961
2009-02-11	23.74	24.09	23.66	24.01	1073731
2009-02-12	23.56	24.42	23.11	24.42	1151692
2009-02-13	24.46	24.50	23.94	24.22	708946
2009-02-17	23.95	24.18	23.61	23.93	903921
2009-02-18	24.50	24.57	23.41	23.55	1008217
2009-02-19	23.71	23.89	23.03	23.03	912233
2009-02-20	22.71	22.87	22.16	22.43	1211030
2009-02-23	22.10	22.29	21.39	21.42	1131590
2009-02-24	21.41	21.99	20.43	20.54	2272689
2009-02-25	21.00	21.56	20.32	20.99	2246890
2009-02-26	21.01	21.54	20.31	20.36	1034045
2009-02-27	20.09	20.40	19.93	20.09	1288261
2009-03-02	19.76	20.60	18.54	18.89	2486885
2009-03-03	19.12	19.48	18.92	19.25	1888645
2009-03-04	19.85	20.11	19.42	19.84	1312104
2009-03-05	19.48	19.61	18.86	19.21	1765356
2009-03-06	19.20	19.48	18.90	19.34	1422621
2009-03-09	19.29	19.50	19.16	19.24	1059171
2009-03-10	19.39	20.10	19.15	19.55	1919584
2009-03-11	19.44	20.90	18.96	20.44	4382993
2009-03-12	20.53	22.01	20.35	21.88	2067912
2009-03-13	21.97	22.21	21.52	22.00	1161438
2009-03-16	22.70	22.83	22.45	22.51	1192233
2009-03-17	22.53	23.25	22.39	23.24	1311717
2009-03-18	23.30	23.89	22.93	23.30	1269204
2009-03-19	23.58	23.75	22.30	22.49	1730942
2009-03-20	22.56	22.65	21.87	22.16	1061609
2009-03-23	22.52	23.33	22.52	23.33	698183
2009-03-24	22.98	23.25	22.75	22.98	946378
2009-03-25	23.53	23.69	23.12	23.69	1569384
2009-03-26	24.07	25.35	23.95	25.08	2336663
2009-03-27	24.84	25.27	24.84	25.03	1570539
2009-03-30	24.57	24.99	24.24	24.82	1168155
2009-03-31	25.49	25.73	24.83	24.83	1459343
2009-04-01	24.66	24.91	24.04	24.74	950455
2009-04-02	25.22	25.30	24.09	24.16	1463285
2009-04-03	24.11	24.33	23.43	23.77	1455262
2009-04-06	23.92	24.26	23.58	23.85	1116857
2009-04-07	23.81	24.03	23.59	23.73	873221
2009-04-08	23.69	24.21	23.69	24.10	653780
2009-04-09	24.12	24.39	24.09	24.34	653898
2009-04-13	24.34	24.61	24.34	24.47	846122
2009-04-14	24.20	24.34	23.18	23.60	1830966
2009-04-15	23.39	23.78	23.12	23.53	1003231
2009-04-16	23.65	24.39	23.65	24.19	932399
2009-04-17	24.14	24.63	24.00	24.39	721839
2009-04-20	24.10	24.38	23.83	23.91	949143
2009-04-21	23.90	23.90	23.53	23.71	799522
2009-04-22	23.50	24.16	23.25	23.85	712825
2009-04-23	24.52	24.78	23.94	24.70	1222687
2009-04-24	24.75	25.52	24.53	25.41	1171049
2009-04-27	25.60	26.07	25.19	25.83	1487787
2009-04-28	25.50	25.83	25.33	25.40	980827
2009-04-29	25.64	26.37	25.33	26.27	1174424
2009-04-30	26.87	27.23	25.73	25.92	1489445
2009-05-01	25.78	25.86	25.27	25.82	899280
2009-05-04	25.92	26.54	25.54	26.38	1403368
2009-05-05	26.64	26.85	25.83	25.86	1742406
2009-05-06	25.85	25.95	24.84	25.14	2234734
2009-05-07	26.31	27.49	26.10	26.88	3233625
2009-05-08	27.28	27.61	26.89	27.16	1322048
2009-05-11	26.68	27.18	26.45	27.00	958661
2009-05-12	27.07	27.43	26.77	26.94	597609
2009-05-13	26.75	26.96	26.57	26.77	923624
2009-05-14	26.68	27.11	26.50	26.70	943846
2009-05-15	26.50	26.76	26.47	26.57	875515
2009-05-18	26.54	26.80	26.34	26.78	841254
2009-05-19	27.19	27.44	26.81	27.08	828448
2009-05-20	27.15	27.73	26.99	27.11	606958
2009-05-21	27.19	27.60	26.53	26.70	680900
2009-05-22	26.72	27.19	26.70	26.92	865909
2009-05-26	26.69	27.31	26.49	27.09	915321
2009-05-27	27.44	27.83	27.31	27.37	1213124
2009-05-28	27.45	27.81	26.78	26.84	912738
2009-05-29	27.03	27.28	26.71	26.86	1199094
2009-06-01	27.38	27.39	26.97	27.00	951669
2009-06-02	26.72	27.13	26.61	26.73	901750
2009-06-03	26.52	26.70	26.11	26.38	843209
2009-06-04	26.60	26.75	26.31	26.42	534134
2009-06-05	26.56	26.84	26.22	26.39	979508
2009-06-08	26.03	26.53	25.97	26.26	702237
2009-06-09	26.46	26.52	25.59	25.79	1496084
2009-06-10	26.06	26.23	25.47	25.69	893617
2009-06-11	25.53	26.39	25.53	26.26	992860
2009-06-12	25.94	26.60	25.79	26.46	699393
2009-06-15	26.08	26.08	25.65	25.86	921438
2009-06-16	25.95	26.24	25.95	25.95	1017560
2009-06-17	25.95	26.75	25.95	26.53	830166
2009-06-18	26.66	27.07	26.58	26.85	1268006
2009-06-19	26.66	27.00	26.47	26.81	1184541
2009-06-22	26.48	26.48	25.80	25.81	884744
2009-06-23	26.21	26.35	25.81	26.07	767131
2009-06-24	26.36	26.82	26.23	26.54	924742
2009-06-25	26.47	27.32	26.27	27.17	935070
2009-06-26	27.34	27.85	26.89	27.79	1224217
2009-06-29	28.03	28.31	27.91	28.14	1260122
2009-06-30	28.05	28.10	27.43	27.78	1400723
2009-07-01	27.98	28.17	27.77	28.06	617701
2009-07-02	27.73	27.87	27.36	27.67	398907
2009-07-06	27.33	27.76	27.27	27.74	769319
2009-07-07	27.54	27.54	27.23	27.23	772453
2009-07-08	27.37	27.63	27.09	27.35	672886
2009-07-09	27.38	27.55	27.03	27.10	790455
2009-07-10	27.13	27.33	26.63	26.63	580609
2009-07-13	26.84	27.38	26.53	27.28	1043698
2009-07-14	27.30	27.79	27.29	27.63	564744
2009-07-15	27.80	27.97	27.51	27.75	565759
2009-07-16	27.65	28.05	27.50	27.78	388618
2009-07-17	27.92	28.02	27.63	27.93	453605
2009-07-20	27.94	28.52	27.94	28.30	504463
2009-07-21	28.50	28.75	28.16	28.29	568019
2009-07-22	28.23	28.47	27.89	27.93	382381
2009-07-23	28.09	28.54	28.03	28.27	619148
2009-07-24	28.18	28.44	28.00	28.31	472303
2009-07-27	28.61	28.64	28.12	28.29	865540
2009-07-28	28.23	28.27	27.46	27.83	731656
2009-07-29	27.63	27.91	27.50	27.72	455654
2009-07-30	27.82	28.12	27.30	27.36	587438
2009-07-31	27.23	27.66	27.07	27.14	737950
2009-08-03	28.51	28.51	27.80	28.03	1264541
2009-08-04	28.02	28.08	27.86	28.00	527511
2009-08-05	27.94	27.98	27.21	27.40	553543
2009-08-06	27.63	27.73	26.83	26.89	595178
2009-08-07	26.95	27.07	26.55	26.77	864804
2009-08-10	26.70	26.82	26.63	26.75	582169
2009-08-11	26.55	26.57	26.25	26.50	546849
2009-08-12	26.60	26.70	26.45	26.53	628617
2009-08-13	26.67	26.85	26.26	26.77	1570099
2009-08-14	26.53	26.83	25.91	26.50	955818
2009-08-17	26.22	26.67	26.11	26.50	847763
2009-08-18	28.34	28.34	27.34	27.88	2624524
2009-08-19	27.71	28.35	27.25	28.14	1149180
2009-08-20	28.05	28.94	27.95	28.67	777398
2009-08-21	28.88	29.35	28.47	29.00	783683
2009-08-24	29.27	29.79	29.26	29.43	940494
2009-08-25	29.85	30.13	29.59	30.06	882856
2009-08-26	29.88	29.88	29.50	29.60	580144
2009-08-27	29.07	29.66	28.82	29.60	714347
2009-08-28	29.77	29.86	29.48	29.76	560248
2009-08-31	29.22	29.53	28.95	29.52	776466
2009-09-01	29.34	29.96	29.23	29.29	689096
2009-09-02	29.25	29.46	29.07	29.28	507671
2009-09-03	29.39	29.39	28.81	29.13	455924
2009-09-04	29.03	29.74	29.02	29.72	468203
2009-09-08	29.95	30.39	29.86	30.36	738126
2009-09-09	30.56	30.92	30.51	30.81	563607
2009-09-10	30.69	31.04	30.30	31.01	644099
2009-09-11	31.04	31.21	30.84	31.20	379683
2009-09-14	30.97	31.16	30.80	31.00	497273
2009-09-15	31.00	31.23	30.83	31.19	1113364
2009-09-16	31.50	32.25	31.46	32.17	1078735
2009-09-17	31.95	32.53	31.87	32.21	661266
2009-09-18	32.22	32.35	31.85	31.88	602741
2009-09-21	31.56	32.55	31.56	32.48	718188
2009-09-22	32.84	32.94	32.49	32.55	513151
2009-09-23	32.69	32.79	32.12	32.20	807089
2009-09-24	32.16	32.37	31.60	31.98	757142
2009-09-25	31.86	31.94	31.23	31.56	873602
2009-09-28	31.73	32.55	31.69	32.32	431422
2009-09-29	32.51	34.16	32.50	33.53	2045288
2009-09-30	33.74	34.00	33.24	33.99	1062443
2009-10-01	34.66	34.73	33.90	33.91	1059656
2009-10-02	33.83	33.96	33.50	33.69	775530
2009-10-05	33.91	34.08	33.63	34.00	546226
2009-10-06	34.38	34.96	34.36	34.88	718523
2009-10-07	34.93	35.17	34.71	35.10	629366
2009-10-08	35.52	36.13	35.41	35.92	813882
2009-10-09	35.77	36.62	35.73	36.04	886997
2009-10-12	36.32	36.50	36.06	36.19	812036
2009-10-13	36.17	37.11	36.17	37.09	1566234
2009-10-14	37.26	37.99	37.20	37.72	1520970
2009-10-15	37.40	37.85	37.35	37.85	1520375
2009-10-16	37.60	37.89	37.37	37.41	1120877
2009-10-19	38.04	38.93	37.96	38.58	993270
2009-10-20	38.89	38.95	37.98	38.03	947185
2009-10-21	37.68	37.82	37.05	37.05	1191296
2009-10-22	36.74	37.09	36.27	36.38	1428855
2009-10-23	36.36	36.86	36.03	36.77	929108
2009-10-26	37.00	37.60	36.64	36.69	806608
2009-10-27	36.66	37.05	36.61	36.90	614382
2009-10-28	36.67	36.84	36.37	36.37	536759
2009-10-29	36.45	36.97	36.26	36.84	601598
2009-10-30	36.64	37.79	35.93	37.19	1553197
2009-11-02	38.94	39.00	37.60	38.10	2471340
2009-11-03	37.69	38.28	37.44	38.27	1088672
2009-11-04	38.51	38.57	37.78	37.81	710510
2009-11-05	38.09	38.74	37.95	38.74	613903
2009-11-06	38.69	39.19	38.40	39.18	713814
2009-11-09	39.43	39.62	39.21	39.62	694305
2009-11-10	38.93	39.51	38.93	39.47	993291
2009-11-11	39.81	39.98	39.73	39.93	775947
2009-11-12	39.86	40.05	39.52	39.70	412786
2009-11-13	39.89	40.19	39.58	40.19	613497
2009-11-16	39.79	40.55	39.79	40.00	762242
2009-11-17	39.50	39.94	39.38	39.74	667022
2009-11-18	39.59	39.62	38.92	39.32	491877
2009-11-19	38.95	39.32	38.53	39.17	652511
2009-11-20	38.95	39.44	38.81	39.31	456765
2009-11-23	39.68	39.97	39.48	39.75	388952
2009-11-24	39.50	39.99	39.24	39.93	469175
2009-11-25	40.22	40.82	40.15	40.57	698235
2009-11-27	40.14	40.84	39.99	40.68	287676
2009-11-30	40.80	40.87	40.01	40.14	656927
2009-12-01	40.50	40.94	40.14	40.84	843448
2009-12-02	40.71	40.71	39.64	39.83	1301107
2009-12-03	39.99	40.09	39.31	39.40	462640
2009-12-04	39.64	39.99	39.26	39.49	496764
2009-12-07	39.56	40.03	39.47	39.66	779211
2009-12-08	39.59	40.21	39.43	39.59	702531
2009-12-09	39.74	39.78	39.08	39.50	837954
2009-12-10	39.72	40.52	39.72	40.27	709023
2009-12-11	40.35	40.35	39.57	39.60	473148
2009-12-14	39.90	40.03	39.83	39.91	752957
2009-12-15	39.70	39.88	39.20	39.22	1535714
2009-12-16	39.06	39.48	38.87	38.89	1080135
2009-12-17	37.85	38.49	37.75	38.37	1608066
2009-12-18	38.40	38.50	37.75	38.12	1389279
2009-12-21	38.42	38.90	38.27	38.77	796961
2009-12-22	39.00	39.29	38.89	39.26	720403
2009-12-23	39.25	39.34	38.96	39.04	489843
2009-12-24	39.28	39.53	39.19	39.48	236813
2009-12-28	39.60	39.71	39.42	39.49	278520
2009-12-29	39.57	39.70	39.27	39.27	203956
2009-12-30	39.41	39.73	39.41	39.69	351399
2009-12-31	40.06	40.40	39.81	39.83	384145
2010-01-04	40.26	40.63	40.26	40.35	546494
2010-01-05	40.20	40.20	38.54	38.79	1387532
2010-01-06	38.98	39.20	37.88	38.30	1742154
2010-01-07	38.14	38.24	37.74	37.99	601225
2010-01-08	38.02	38.15	37.46	37.78	632085
2010-01-11	38.59	39.51	38.23	39.44	1289794
2010-01-12	39.86	41.53	39.86	41.11	1353767
2010-01-13	41.29	42.20	41.22	41.91	885345
2010-01-14	41.70	42.15	41.65	42.13	550765
2010-01-15	42.16	42.32	41.82	42.15	762487
2010-01-19	42.14	43.11	42.02	43.01	1044123
2010-01-20	42.74	42.88	42.15	42.78	581096
2010-01-21	42.87	43.10	42.17	42.55	725806
2010-01-22	42.48	43.06	42.26	42.56	959214
2010-01-25	42.65	42.69	41.54	41.58	847008
2010-01-26	41.37	42.80	41.25	42.50	1191531
2010-01-27	42.44	43.17	42.44	43.05	839288
2010-01-28	43.06	43.82	42.82	43.53	764272
2010-01-29	43.70	44.59	43.48	44.28	1116048
2010-02-01	44.46	44.83	43.71	44.20	1246378
2010-02-02	43.28	46.10	43.10	45.92	3039226
2010-02-03	45.29	46.90	45.05	46.27	1630189
2010-02-04	46.10	46.48	45.77	45.78	1229764
2010-02-05	45.88	45.91	44.70	45.29	1242933
2010-02-08	45.41	46.18	45.20	45.74	1015790
2010-02-09	46.25	46.67	46.04	46.32	1032630
2010-02-10	46.27	46.27	45.70	45.81	439234
2010-02-11	45.68	47.26	45.01	47.06	1323009
2010-02-12	46.91	48.63	46.36	48.55	2082017
2010-02-16	48.98	48.98	48.35	48.47	991362
2010-02-17	48.42	48.71	47.88	48.12	1103279
2010-02-18	48.12	49.23	47.97	49.20	1217752
2010-02-19	49.31	50.16	49.15	49.88	1218402
2010-02-22	49.65	49.65	48.61	49.20	971355
2010-02-23	49.15	49.31	48.76	48.97	929703
2010-02-24	48.63	49.04	48.43	48.71	857684
2010-02-25	48.49	50.02	48.44	49.65	1510430
2010-02-26	49.79	49.96	49.32	49.57	571518
2010-03-01	50.36	51.33	50.35	51.16	1223750
2010-03-02	51.39	52.72	51.26	52.68	1314073
2010-03-03	52.62	52.73	51.86	52.24	904926
2010-03-04	52.40	52.48	51.15	51.28	1109539
2010-03-05	51.63	51.85	49.85	50.73	2312826
2010-03-08	50.74	50.99	49.51	50.14	1747596
2010-03-09	49.96	49.98	49.20	49.33	1432027
2010-03-10	49.17	50.14	49.12	50.10	903411
2010-03-11	50.10	50.90	50.00	50.77	844632
2010-03-12	50.77	50.94	50.28	50.68	515912
2010-03-15	50.55	50.98	50.31	50.94	829933
2010-03-16	51.11	51.58	50.97	51.52	497986
2010-03-17	51.83	51.85	49.76	50.06	1698929
2010-03-18	50.25	50.30	49.82	50.19	648765
2010-03-19	50.28	50.48	49.84	50.38	910884
2010-03-22	50.32	51.41	50.30	51.13	429814
2010-03-23	54.21	57.49	53.64	57.20	5727671
2010-03-24	57.27	57.96	56.46	57.80	2279407
2010-03-25	57.95	58.67	56.41	56.53	2023022
2010-03-26	56.67	56.84	55.91	56.79	981225
2010-03-29	57.01	58.22	57.00	58.22	798210
2010-03-30	58.20	59.25	58.00	58.68	1049633
2010-03-31	58.75	59.74	58.65	58.72	899866
2010-04-01	59.38	59.64	58.88	59.08	705339
2010-04-05	59.36	61.41	59.27	61.01	932168
2010-04-06	60.70	61.10	60.06	60.69	692414
2010-04-07	60.33	60.45	59.14	59.58	992460
2010-04-08	59.05	59.09	58.00	59.00	782256
2010-04-09	59.06	59.28	58.55	59.00	471643
2010-04-12	59.29	59.98	58.82	59.91	894375
2010-04-13	59.98	60.92	59.80	60.77	801468
2010-04-14	60.99	61.43	60.47	60.99	647052
2010-04-15	60.87	62.35	60.75	61.98	715583
2010-04-16	61.98	62.23	59.89	60.35	975794
2010-04-19	60.00	60.49	58.90	59.47	913896
2010-04-20	59.83	60.15	59.45	60.00	526751
2010-04-21	60.08	60.08	58.67	59.07	537654
2010-04-22	58.89	60.40	58.00	59.87	1059396
2010-04-23	60.07	60.89	59.60	60.58	909079
2010-04-26	59.82	60.64	59.82	60.24	838143
2010-04-27	59.83	60.29	58.69	59.42	912030
2010-04-28	59.27	59.28	58.07	59.04	1206929
2010-04-29	59.27	64.59	59.12	63.47	3449712
2010-04-30	63.22	63.34	61.02	61.14	1343697
2010-05-03	60.90	63.11	60.82	62.87	1175672
2010-05-04	62.01	62.38	61.44	61.96	797449
2010-05-05	61.16	61.90	59.81	61.67	964790
2010-05-06	61.38	61.96	54.04	59.33	1409132
2010-05-07	59.28	60.00	57.22	57.57	1481602
2010-05-10	60.25	62.36	60.25	61.98	1281933
2010-05-11	61.00	63.74	60.61	63.43	1641474
2010-05-12	63.61	64.66	63.52	64.35	1603061
2010-05-13	64.08	64.08	62.15	62.45	1067182
2010-05-14	62.04	62.21	60.34	60.51	1018969
2010-05-17	60.84	61.32	59.06	59.97	1018416
2010-05-18	60.51	60.85	58.46	58.51	949527
2010-05-19	58.46	59.38	57.55	58.30	1155897
2010-05-20	57.66	57.81	54.92	56.05	2217039
2010-05-21	55.21	58.70	54.17	58.59	1947630
2010-05-24	58.30	58.65	56.88	57.04	987738
2010-05-25	55.60	56.25	53.10	56.10	2237999
2010-05-26	57.06	59.49	56.82	58.10	2374710
2010-05-27	59.03	60.50	59.03	60.24	1952559
2010-05-28	60.09	60.72	59.37	59.41	1536010
2010-06-01	57.35	59.13	56.50	56.52	1861276
2010-06-02	56.90	57.96	56.64	57.49	1227035
2010-06-03	57.75	59.32	57.51	58.90	1736287
2010-06-04	57.71	58.76	56.86	56.98	1766099
2010-06-07	56.80	57.53	55.71	55.82	1434207
2010-06-08	55.89	57.67	55.24	57.67	1620809
2010-06-09	57.36	59.69	57.36	58.34	1557514
2010-06-10	59.01	59.89	58.77	59.59	718581
2010-06-11	58.97	60.65	58.90	59.90	865794
2010-06-14	60.57	60.69	59.65	59.76	808969
2010-06-15	60.07	60.29	59.28	60.18	737268
2010-06-16	59.70	59.78	58.81	59.23	1160866
2010-06-17	59.48	59.78	58.82	59.42	455591
2010-06-18	59.43	60.00	58.67	58.77	652124
2010-06-21	59.45	60.91	59.45	59.97	1211825
2010-06-22	60.23	60.71	59.06	59.15	717817
2010-06-23	59.52	60.39	57.91	58.55	946782
2010-06-24	57.73	58.27	57.15	57.78	931706
2010-06-25	58.00	59.37	57.61	59.19	1499144
2010-06-28	59.25	59.36	57.81	59.30	1011010
2010-06-29	58.87	60.16	58.20	59.21	2168050
2010-06-30	59.28	60.16	58.90	59.07	1299506
2010-07-01	59.18	59.18	56.31	57.49	1613412
2010-07-02	57.61	58.82	56.87	57.25	1029247
2010-07-06	57.88	58.78	56.85	57.06	1120129
2010-07-07	55.85	56.49	54.90	56.44	2410682
2010-07-08	56.85	57.94	56.82	57.50	875817
2010-07-09	57.53	58.12	56.75	58.05	720420
2010-07-12	58.04	58.15	56.44	56.88	973742
2010-07-13	57.49	57.97	57.07	57.34	744294
2010-07-14	56.85	57.35	56.29	57.11	568306
2010-07-15	57.00	58.95	56.89	58.80	1117837
2010-07-16	58.55	58.90	57.14	57.29	977635
2010-07-19	56.04	56.30	54.62	55.28	3229645
2010-07-20	54.94	55.75	54.71	55.58	1430234
2010-07-21	55.74	55.91	54.97	55.12	1278538
2010-07-22	55.58	57.16	55.58	56.01	1639715
2010-07-23	55.94	56.47	55.23	56.18	901866
2010-07-26	54.89	58.50	54.89	58.15	1205368
2010-07-27	58.68	59.42	57.39	57.74	1314176
2010-07-28	58.30	58.56	55.68	56.16	1180928
2010-07-29	56.65	56.67	54.90	55.25	1290282
2010-07-30	54.73	56.30	54.58	56.01	821112
2010-08-02	56.83	57.44	56.33	56.72	600498
2010-08-03	56.41	57.99	55.94	57.61	951363
2010-08-04	57.96	58.76	57.90	58.22	848572
2010-08-05	58.10	59.67	56.33	57.89	2103617
2010-08-06	57.49	58.33	56.69	58.07	824843
2010-08-09	58.48	59.08	58.15	58.94	534726
2010-08-10	58.47	59.22	58.11	58.98	904120
2010-08-11	58.27	58.37	56.88	56.95	1060201
2010-08-12	57.56	60.25	56.56	59.21	3135693
2010-08-13	59.31	59.53	58.64	58.94	1243905
2010-08-16	58.96	60.00	58.37	58.75	1349396
2010-08-17	59.00	59.47	58.32	59.00	933495
2010-08-18	59.11	59.50	58.52	58.80	869734
2010-08-19	58.88	59.14	58.31	58.82	726322
2010-08-20	58.53	58.85	57.61	58.20	602765
2010-08-23	58.32	58.80	57.85	58.01	428912
2010-08-24	57.32	58.18	56.81	57.50	622766
2010-08-25	56.51	57.72	56.09	57.48	1058145
2010-08-26	57.54	57.59	57.13	57.41	972575
2010-08-27	57.66	58.21	56.97	58.13	603462
2010-08-30	58.08	58.45	57.55	57.62	453476
2010-08-31	57.15	57.61	56.96	57.01	995893
2010-09-01	57.81	58.99	57.71	57.99	674783
2010-09-02	58.12	58.48	57.46	57.90	913960
2010-09-03	58.32	58.72	57.95	58.26	892354
2010-09-07	58.38	58.40	57.68	58.01	604928
2010-09-08	58.31	59.40	58.16	58.90	1012903
2010-09-09	59.45	59.50	58.64	58.89	572365
2010-09-10	59.01	59.24	58.53	58.90	526862
2010-09-13	59.39	60.68	59.27	60.38	863418
2010-09-14	60.09	62.28	59.98	62.16	1193266
2010-09-15	62.07	64.61	62.07	64.43	1621747
2010-09-16	65.11	65.38	62.83	63.24	1667015
2010-09-17	63.37	64.14	61.32	61.95	1176436
2010-09-20	62.06	63.84	62.06	63.12	698303
2010-09-21	64.10	64.26	63.12	63.54	730496
2010-09-22	63.20	64.69	63.00	64.52	1059983
2010-09-23	64.03	64.90	63.54	64.23	641767
2010-09-24	64.99	67.49	64.76	66.64	1584163
2010-09-27	66.83	66.97	65.39	65.85	1035177
2010-09-28	66.06	66.26	65.14	65.46	856591
2010-09-29	65.25	65.48	63.96	64.51	1231144
2010-09-30	64.57	65.15	63.29	64.22	1120339
2010-10-01	64.66	65.00	64.07	64.47	579952
2010-10-04	64.67	65.98	64.01	64.18	777480
2010-10-05	65.07	66.12	65.02	65.72	640115
2010-10-06	66.10	66.56	65.48	65.75	509744
2010-10-07	65.81	66.15	65.39	65.81	437501
2010-10-08	65.78	66.90	65.51	66.43	560406
2010-10-11	66.34	66.62	65.31	65.57	404282
2010-10-12	65.25	66.83	64.95	66.67	692275
2010-10-13	66.99	67.94	66.41	66.56	903278
2010-10-14	66.12	66.19	65.42	65.66	661079
2010-10-15	66.19	66.56	64.48	65.03	862485
2010-10-18	65.06	65.39	64.20	64.67	1123689
2010-10-19	63.67	64.66	62.91	63.68	764360
2010-10-20	64.12	64.66	64.12	64.46	452234
2010-10-21	64.82	65.71	64.38	64.68	512429
2010-10-22	64.85	65.47	64.85	65.00	278161
2010-10-25	66.04	66.47	65.74	66.20	431103
2010-10-26	66.09	66.52	65.64	66.38	523089
2010-10-27	66.45	67.15	66.01	66.53	519593
2010-10-28	67.09	67.30	66.28	66.56	281929
2010-10-29	66.27	66.58	65.26	65.88	371892
2010-11-01	66.44	67.76	66.23	66.97	899446
2010-11-02	67.75	68.38	66.11	66.32	1526054
2010-11-03	65.50	65.99	63.10	63.75	1606066
2010-11-04	64.33	64.58	62.85	64.30	1154564
2010-11-05	64.15	64.45	63.01	63.91	893484
2010-11-08	63.80	64.15	63.66	64.03	478271
2010-11-09	64.00	64.26	58.25	59.74	4406209
2010-11-10	60.23	64.39	58.78	60.33	2017972
2010-11-11	59.78	60.40	59.35	60.33	849503
2010-11-12	59.90	60.18	58.77	59.07	735555
2010-11-15	59.50	60.30	59.41	60.08	947937
2010-11-16	59.78	60.41	59.34	59.49	821763
2010-11-17	59.96	60.29	59.34	59.68	622758
2010-11-18	60.32	61.85	60.32	60.90	897342
2010-11-19	61.06	61.55	59.83	60.82	448853
2010-11-22	61.47	63.05	61.40	62.95	921554
2010-11-23	62.40	62.48	61.64	62.02	618810
2010-11-24	62.55	63.75	62.43	63.11	617585
2010-11-26	62.86	62.86	62.32	62.42	155749
2010-11-29	61.87	62.31	60.74	61.01	854048
2010-11-30	60.32	60.59	59.87	60.24	695005
2010-12-01	61.10	61.80	60.99	61.13	541623
2010-12-02	60.95	62.94	60.82	62.85	536184
2010-12-03	62.80	64.70	62.59	64.12	787348
2010-12-06	64.45	64.72	64.03	64.31	550029
2010-12-07	64.75	65.00	64.11	64.54	516508
2010-12-08	64.37	65.87	64.37	65.83	672191
2010-12-09	66.28	67.79	65.96	66.66	621352
2010-12-10	66.50	66.58	65.06	66.06	780918
2010-12-13	66.34	66.63	65.69	66.42	495406
2010-12-14	66.43	66.44	65.70	65.88	451742
2010-12-15	65.64	66.80	65.64	66.29	543392
2010-12-16	66.51	68.01	66.04	68.00	461162
2010-12-17	67.83	68.06	67.03	67.03	1374464
2010-12-20	67.10	67.47	66.37	66.47	485128
2010-12-21	66.59	67.39	65.52	65.89	552434
2010-12-22	66.00	66.26	65.07	65.52	656806
2010-12-23	65.52	66.15	65.37	65.89	215965
2010-12-27	65.89	65.89	64.86	65.40	210513
2010-12-28	65.31	65.86	64.80	64.88	196387
2010-12-29	65.31	65.62	63.88	65.08	510041
2010-12-30	64.47	64.49	63.32	63.36	409128
2010-12-31	63.26	63.98	62.88	63.33	603363
2011-01-03	63.75	65.29	63.65	63.71	529728
2011-01-04	63.92	63.93	62.35	63.27	775255
2011-01-05	62.95	63.84	62.31	63.17	491853
2011-01-06	63.31	66.68	63.29	66.04	1037456
2011-01-07	66.15	66.38	65.27	65.90	567447
2011-01-10	65.53	66.85	64.91	66.26	755927
2011-01-11	66.61	67.24	66.35	66.83	550277
2011-01-12	67.37	67.46	66.15	66.15	623551
2011-01-13	65.91	66.56	65.49	66.16	609714
2011-01-14	66.07	67.47	65.59	67.06	625366
2011-01-18	67.20	68.09	66.01	66.80	1096433
2011-01-19	66.70	67.05	66.06	66.25	541705
2011-01-20	68.00	72.92	67.91	71.18	3628796
2011-01-21	71.72	72.10	69.98	70.20	821984
2011-01-24	70.19	71.86	70.09	70.78	710182
2011-01-25	70.52	73.54	70.45	73.46	1251421
2011-01-26	73.80	74.41	73.23	73.68	1139128
2011-01-27	73.21	74.46	73.00	74.07	592660
2011-01-28	74.10	74.45	72.69	72.79	660419
2011-01-31	71.33	72.91	70.87	72.72	911266
2011-02-01	71.29	74.10	70.76	74.00	1857213
2011-02-02	73.61	73.83	72.26	72.76	1027607
2011-02-03	71.99	72.31	70.59	71.58	1158678
2011-02-04	71.83	72.09	71.24	71.67	668506
2011-02-07	71.53	72.45	71.24	71.42	678319
2011-02-08	71.46	72.00	71.20	71.88	788399
2011-02-09	71.95	72.21	71.48	72.00	845971
2011-02-10	71.39	72.15	70.94	71.94	720944
2011-02-11	71.55	73.95	71.32	73.46	842823
2011-02-14	73.46	74.97	73.18	74.66	629357
2011-02-15	74.15	74.20	73.09	73.55	576956
2011-02-16	74.51	76.69	74.31	74.31	1097542
2011-02-17	74.60	76.87	74.60	76.12	765041
2011-02-18	76.05	76.27	75.23	75.70	830191
2011-02-22	75.20	75.97	74.00	74.22	692905
2011-02-23	74.03	74.25	72.71	73.17	510347
2011-02-24	71.97	73.04	71.54	72.40	1126340
2011-02-25	72.90	75.96	72.66	75.91	977011
2011-02-28	76.23	76.89	75.81	76.43	867153
2011-03-01	76.80	77.96	75.67	76.06	1075710
2011-03-02	75.79	77.49	75.49	76.23	897169
2011-03-03	76.50	77.64	76.33	77.45	520234
2011-03-04	77.34	77.85	77.11	77.60	489884
2011-03-07	77.64	77.75	75.90	76.00	737518
2011-03-08	75.90	77.40	75.27	77.19	990957
2011-03-09	76.46	76.94	75.77	76.54	571780
2011-03-10	75.53	77.19	74.55	77.19	920309
2011-03-11	76.83	77.59	76.67	77.12	671730
2011-03-14	76.25	76.87	75.40	75.79	425462
2011-03-15	73.93	75.87	73.61	75.45	707232
2011-03-16	75.44	75.53	73.85	74.04	468394
2011-03-17	75.10	75.60	74.35	74.96	437431
2011-03-18	75.90	76.00	75.07	75.18	489652
2011-03-21	76.40	76.70	75.85	75.89	375306
2011-03-22	76.44	76.77	75.68	75.80	543310
2011-03-23	75.57	75.89	74.23	74.82	775928
2011-03-24	73.21	75.17	72.51	74.91	1788306
2011-03-25	75.12	76.58	74.92	75.92	428626
2011-03-28	76.46	77.07	76.10	76.16	424971
2011-03-29	76.48	77.40	76.26	76.99	393026
2011-03-30	77.92	79.35	77.91	78.54	508622
2011-03-31	78.89	79.58	78.80	79.52	543725
2011-04-01	79.59	79.96	79.01	79.90	542276
2011-04-04	79.66	80.29	78.80	79.86	373817
2011-04-05	79.91	81.35	79.91	80.57	525381
2011-04-06	81.09	81.19	80.10	80.75	263935
2011-04-07	80.15	81.09	80.05	81.04	552086
2011-04-08	80.99	81.49	80.82	81.29	307654
2011-04-11	81.99	84.49	81.99	84.31	1053586
2011-04-12	84.91	85.47	84.00	85.40	2072862
2011-04-13	86.80	87.75	85.88	87.50	901212
2011-04-14	87.47	88.40	87.02	88.19	749402
2011-04-15	88.18	89.32	87.76	88.57	628165
2011-04-18	88.04	88.22	86.11	86.99	594553
2011-04-19	87.29	88.02	86.80	87.41	510520
2011-04-20	88.50	88.63	87.43	88.20	504139
2011-04-21	88.20	89.27	88.07	89.11	353432
2011-04-25	89.20	89.24	87.97	88.27	326826
2011-04-26	88.67	90.17	88.67	89.59	602130
2011-04-27	90.00	91.95	89.81	91.75	693938
2011-04-28	91.97	92.30	90.22	90.43	899375
2011-04-29	90.39	90.99	89.65	90.36	611093
2011-05-02	88.46	90.89	88.01	89.98	814452
2011-05-03	87.33	89.40	84.64	88.53	1744624
2011-05-04	88.45	89.50	86.33	86.97	719262
2011-05-05	85.77	86.47	85.00	86.00	1064388
2011-05-06	86.63	87.91	86.04	86.49	535894
2011-05-09	86.82	88.40	86.63	87.47	498648
2011-05-10	87.74	87.99	86.67	87.43	458546
2011-05-11	86.89	88.03	86.01	87.13	470925
2011-05-12	86.49	87.63	85.77	87.53	445048
2011-05-13	87.41	88.33	86.20	86.60	466384
2011-05-16	85.24	86.47	85.07	85.65	671710
2011-05-17	85.05	85.44	84.10	85.10	435298
2011-05-18	85.27	86.90	84.44	86.11	509715
2011-05-19	86.81	87.65	86.13	86.90	407205
2011-05-20	86.54	87.14	85.25	85.50	424420
2011-05-23	84.56	84.56	82.22	83.11	612235
2011-05-24	83.21	83.40	82.27	82.97	432578
2011-05-25	81.74	83.22	80.83	83.10	456557
2011-05-26	82.98	84.79	82.67	84.71	316871
2011-05-27	85.35	85.36	84.80	85.00	405963
2011-05-31	84.93	85.64	84.70	85.56	673593
2011-06-01	84.47	85.74	84.23	84.31	440466
2011-06-02	84.27	85.78	84.13	85.77	605620
2011-06-03	84.34	86.19	84.30	84.30	554526
2011-06-06	83.38	84.32	82.64	82.65	452119
2011-06-07	83.23	85.66	82.71	85.10	609386
2011-06-08	85.25	85.49	83.86	83.97	484058
2011-06-09	83.90	85.16	83.42	84.69	241148
2011-06-10	84.45	84.45	83.33	83.46	269085
2011-06-13	82.77	83.82	82.26	83.11	561168
2011-06-14	83.51	85.18	83.27	84.66	470497
2011-06-15	83.12	84.46	82.62	83.78	761764
2011-06-16	83.64	84.33	81.69	83.87	472918
2011-06-17	84.33	84.83	83.70	83.73	428560
2011-06-20	83.46	86.07	83.46	85.16	556782
2011-06-21	86.30	88.39	86.27	87.58	535514
2011-06-22	87.60	88.12	87.15	87.35	406867
2011-06-23	86.73	87.18	84.72	86.61	443197
2011-06-24	86.48	86.91	85.55	85.86	360431
2011-06-27	85.50	86.27	85.06	85.60	465950
2011-06-28	86.17	87.00	85.96	86.58	409429
2011-06-29	86.81	87.55	85.92	86.95	289349
2011-06-30	87.46	88.04	87.20	87.87	375525
2011-07-01	88.20	89.40	87.83	89.29	353860
2011-07-05	89.39	90.25	89.23	89.99	324603
2011-07-06	90.05	92.00	89.69	90.81	428374
2011-07-07	91.61	91.95	90.58	91.02	296433
2011-07-08	90.29	91.42	90.00	91.15	302245
2011-07-11	90.36	90.71	89.00	89.92	331929
2011-07-12	89.63	91.07	89.55	90.47	448866
2011-07-13	91.00	93.70	90.86	92.13	973114
2011-07-14	92.65	93.50	92.12	92.63	572123
2011-07-15	93.03	93.19	91.16	91.80	374897
2011-07-18	91.39	92.21	89.79	90.64	316950
2011-07-19	91.41	93.39	91.34	93.13	464386
2011-07-20	93.71	94.10	92.00	92.48	243519
2011-07-21	93.23	94.61	93.03	94.32	547897
2011-07-22	94.42	94.42	93.50	93.68	229166
2011-07-25	93.40	94.42	93.05	93.24	332190
2011-07-26	93.70	93.99	93.36	93.68	285669
2011-07-27	93.22	93.64	91.01	91.22	440348
2011-07-28	90.75	92.46	90.21	90.95	384305
2011-07-29	90.23	91.80	89.15	90.31	411657
2011-08-01	91.09	91.09	87.57	89.41	598906
2011-08-02	88.87	89.69	85.74	85.80	871328
2011-08-03	85.99	88.35	81.80	87.98	1488787
2011-08-04	86.56	86.80	83.40	83.79	1253007
2011-08-05	84.59	84.81	78.21	82.03	1297029
2011-08-08	79.51	80.45	75.89	77.19	1217032
2011-08-09	77.70	85.45	77.54	85.45	1329095
2011-08-10	83.03	86.08	82.06	83.64	1135732
2011-08-11	84.47	89.54	84.10	88.41	1591540
2011-08-12	89.15	89.82	87.38	88.01	1204470
2011-08-15	88.81	90.51	87.95	88.38	1037916
2011-08-16	82.67	90.39	80.14	89.56	2848452
2011-08-17	90.00	91.10	89.15	89.51	1090530
2011-08-18	86.73	87.47	84.36	85.01	981680
2011-08-19	84.09	86.75	83.83	85.16	936027
2011-08-22	87.87	88.33	85.86	86.53	577459
2011-08-23	87.12	90.74	86.52	90.65	608114
2011-08-24	90.00	94.01	89.40	93.67	1072893
2011-08-25	93.29	93.65	90.05	90.94	632906
2011-08-26	90.01	92.71	87.89	91.68	662411
2011-08-29	92.78	94.11	90.96	93.61	697696
2011-08-30	93.62	97.29	93.40	96.13	1209720
2011-08-31	96.70	96.88	93.78	94.74	916834
2011-09-01	94.75	95.80	93.17	93.43	602373
2011-09-02	92.45	92.65	89.10	89.87	1070952
2011-09-06	87.21	91.77	86.50	90.76	884951
2011-09-07	92.32	93.70	90.73	93.19	770214
2011-09-08	92.10	95.43	91.66	93.72	571470
2011-09-09	92.97	93.75	90.15	90.89	932075
2011-09-12	88.40	90.54	87.90	90.53	808897
2011-09-13	89.74	91.07	89.01	89.47	922207
2011-09-14	90.10	93.98	89.13	92.99	694346
2011-09-15	93.80	94.68	92.22	94.58	634836
2011-09-16	94.98	96.90	94.90	96.35	1733077
2011-09-19	95.04	97.16	93.63	96.44	570021
2011-09-20	97.20	99.54	96.75	97.29	1021569
2011-09-21	98.05	98.93	95.80	95.89	730475
2011-09-22	93.33	94.50	91.73	93.89	792191
2011-09-23	93.74	95.47	93.00	94.99	654801
2011-09-26	95.82	95.82	93.67	94.98	719645
2011-09-27	97.00	100.99	97.00	97.79	987423
2011-09-28	98.15	100.50	96.47	96.72	861049
2011-09-29	98.37	99.17	97.03	98.53	730519
2011-09-30	97.21	99.19	96.65	97.11	920035
2011-10-03	96.33	96.93	90.02	91.09	1278831
2011-10-04	91.00	92.99	88.71	92.83	1105606
2011-10-05	93.52	95.45	92.39	94.51	507168
2011-10-06	95.26	97.34	94.51	97.31	439287
2011-10-07	97.39	97.39	95.23	95.31	529788
2011-10-10	97.48	99.62	97.48	98.33	572093
2011-10-11	98.26	99.50	97.87	98.22	456360
2011-10-12	99.39	99.44	96.98	97.19	443899
2011-10-13	96.77	97.98	96.75	97.69	371686
2011-10-14	98.76	98.76	97.22	97.89	396871
2011-10-17	98.71	99.32	97.19	97.55	813366
2011-10-18	97.63	98.60	96.88	98.05	502209
2011-10-19	98.02	98.52	95.61	96.13	441525
2011-10-20	96.41	97.67	95.50	96.31	370448
2011-10-21	97.46	97.96	96.13	97.16	384440
2011-10-24	98.00	101.42	97.91	101.01	888446
2011-10-25	101.00	101.46	98.01	98.19	645629
2011-10-26	99.82	99.92	98.10	98.83	580582
2011-10-27	96.50	96.51	90.14	90.44	4276646
2011-10-28	92.20	92.50	89.50	89.94	1235398
2011-10-31	89.35	91.49	89.25	90.28	1165180
2011-11-01	87.97	90.10	87.01	88.15	1166030
2011-11-02	90.05	90.71	88.62	89.86	898659
2011-11-03	90.46	91.34	89.30	89.42	671847
2011-11-04	89.03	89.29	87.06	88.84	826918
2011-11-07	89.07	89.95	87.91	89.37	840112
2011-11-08	89.79	92.03	88.84	91.85	786914
2011-11-09	90.15	91.42	88.62	89.31	1256126
2011-11-10	90.65	91.16	89.83	90.29	855853
2011-11-11	91.14	92.25	90.50	91.72	551721
2011-11-14	92.15	92.95	91.78	91.84	529602
2011-11-15	92.06	94.28	92.05	93.97	863757
2011-11-16	93.80	93.90	91.62	91.76	588478
2011-11-17	92.08	92.51	89.72	90.26	557181
2011-11-18	91.22	91.80	89.83	91.45	649807
2011-11-21	89.95	90.32	88.54	89.96	956011
2011-11-22	89.50	90.65	88.72	90.00	521860
2011-11-23	89.17	91.19	88.65	89.97	681096
2011-11-25	89.35	90.04	89.07	89.57	276392
2011-11-28	92.04	95.50	92.04	95.14	1079346
2011-11-29	94.51	97.94	94.27	97.74	1146674
2011-11-30	98.74	99.63	96.16	97.90	1205698
2011-12-01	97.63	99.16	97.15	97.16	509984
2011-12-02	97.92	100.90	97.92	98.96	1078830
2011-12-05	101.00	101.94	99.83	101.51	3067435
2011-12-06	101.41	101.48	99.38	100.83	935900
2011-12-07	99.92	99.97	96.99	99.53	804621
2011-12-08	99.17	99.93	97.10	97.39	608182
2011-12-09	99.55	100.23	97.95	99.63	1115379
2011-12-12	98.73	99.10	97.59	98.38	755917
2011-12-13	99.35	99.96	96.71	97.22	689394
2011-12-14	95.63	96.96	95.04	95.83	1208781
2011-12-15	97.02	97.59	96.37	96.97	696206
2011-12-16	97.36	99.36	95.60	98.18	20700083
2011-12-19	98.32	99.19	97.15	98.03	1109600
2011-12-20	99.40	101.64	99.31	100.80	1307927
2011-12-21	100.98	102.65	99.58	102.47	1361959
2011-12-22	102.28	104.70	100.42	100.78	1675488
2011-12-23	100.81	101.44	99.82	100.96	753097
2011-12-27	102.08	102.39	99.97	100.68	584517
2011-12-28	101.04	101.04	98.56	98.90	540025
2011-12-29	98.52	99.51	98.52	99.04	476587
2011-12-30	99.40	99.63	97.30	97.30	681677
2012-01-03	98.73	99.29	96.97	98.55	1090383
2012-01-04	97.03	97.48	95.09	95.09	1132393
2012-01-05	94.20	96.44	94.04	96.15	995130
2012-01-06	96.21	96.91	94.80	96.06	819152
2012-01-09	96.47	96.96	95.79	96.56	784535
2012-01-10	97.80	100.38	97.78	99.58	1455938
2012-01-11	99.06	99.24	96.91	97.42	951516
2012-01-12	97.97	98.99	97.25	97.49	528119
2012-01-13	96.98	97.58	96.50	97.02	596080
2012-01-17	98.41	98.75	97.57	97.89	463690
2012-01-18	98.28	99.85	98.13	99.85	712438
2012-01-19	100.45	100.61	99.23	99.43	672004
2012-01-20	99.51	100.03	98.23	98.48	635062
2012-01-23	98.89	100.76	98.67	99.66	634463
2012-01-24	99.01	99.24	96.36	97.54	982746
2012-01-25	96.99	99.13	96.27	98.77	591987
2012-01-26	97.44	99.22	95.91	96.13	714066
2012-01-27	96.16	96.53	94.86	96.10	1068817
2012-01-30	95.18	95.57	93.76	95.22	769402
2012-01-31	95.90	95.90	94.85	95.60	678435
2012-02-01	96.25	97.24	94.95	94.99	921434
2012-02-02	94.79	94.96	92.62	93.13	1100202
2012-02-03	94.11	95.46	92.68	93.66	1419980
2012-02-06	92.09	95.07	92.09	94.01	1638108
2012-02-07	98.11	98.66	94.56	95.26	2736649
2012-02-08	94.60	95.00	90.18	93.95	2266568
2012-02-09	94.21	94.45	93.00	94.05	871464
2012-02-10	93.47	93.47	92.60	93.31	637712
2012-02-13	93.86	95.70	93.78	94.97	939954
2012-02-14	94.49	95.18	94.07	94.73	505035
2012-02-15	94.94	95.04	93.24	93.50	577048
2012-02-16	93.50	94.82	93.17	94.52	917685
2012-02-17	95.00	96.00	94.32	94.90	946199
2012-02-21	94.84	95.19	93.45	94.35	916045
2012-02-22	94.01	95.39	93.13	94.76	800582
2012-02-23	94.18	96.16	93.80	96.00	808682
2012-02-24	95.69	96.73	95.04	96.24	1039071
2012-02-27	94.21	98.48	94.20	98.01	1586004
2012-02-28	97.76	104.62	97.58	100.40	2901513
2012-02-29	101.00	104.00	99.95	103.06	1884712
2012-03-01	102.41	107.25	102.12	107.12	2196853
2012-03-02	106.92	107.18	105.50	105.80	935872
2012-03-05	106.33	108.50	104.27	105.50	1261806
2012-03-06	104.04	104.78	102.51	103.28	800354
2012-03-07	104.04	105.33	103.75	105.04	713955
2012-03-08	105.01	106.67	105.01	105.55	587516
2012-03-09	105.90	105.95	104.98	105.09	685002
2012-03-12	104.78	104.98	104.19	104.55	494344
2012-03-13	104.49	105.22	103.26	104.25	567828
2012-03-14	104.02	104.53	103.20	103.68	727532
2012-03-15	103.79	104.04	102.28	102.60	515448
2012-03-16	101.96	102.24	100.60	101.29	1098963
2012-03-19	101.22	102.96	100.90	102.19	678001
2012-03-20	101.81	102.28	101.35	102.09	372827
2012-03-21	102.43	103.10	102.28	102.69	769506
2012-03-22	102.22	103.65	101.90	103.54	461676
2012-03-23	103.28	103.62	101.62	102.58	421193
2012-03-26	103.82	104.48	102.68	103.26	579904
2012-03-27	103.68	104.10	102.55	102.76	504645
2012-03-28	102.69	102.98	101.58	102.67	403889
2012-03-29	102.37	103.00	101.84	102.98	459265
2012-03-30	103.67	104.51	103.27	103.31	594647
2012-04-02	103.60	105.39	103.44	105.14	610522
2012-04-03	105.41	105.73	104.71	105.22	476407
2012-04-04	104.62	105.31	104.35	104.43	372664
2012-04-05	104.38	105.84	104.36	105.66	492368
2012-04-09	104.23	104.56	103.11	104.30	325873
2012-04-10	103.89	105.05	102.69	103.16	541615
2012-04-11	103.82	104.41	102.46	103.29	494034
2012-04-12	103.54	104.45	102.74	103.94	404607
2012-04-13	103.70	104.24	102.73	104.14	447294
2012-04-16	104.70	105.16	103.36	104.53	599676
2012-04-17	105.50	106.98	105.03	106.54	847157
2012-04-18	105.98	107.90	105.73	107.49	795876
2012-04-19	106.78	107.38	105.02	105.81	860480
2012-04-20	106.45	108.60	105.08	105.68	753478
2012-04-23	104.95	105.19	103.55	104.80	591176
2012-04-24	106.16	107.14	104.20	104.28	594719
2012-04-25	104.81	105.37	104.12	104.65	443197
2012-04-26	104.60	106.00	104.28	105.63	366112
2012-04-27	106.24	106.99	105.70	106.18	592450
2012-04-30	106.00	106.15	104.33	104.90	402121
2012-05-01	104.90	105.49	104.31	104.84	329370
2012-05-02	104.17	104.53	103.72	104.35	563277
2012-05-03	104.88	105.94	103.99	104.18	517759
2012-05-04	103.86	104.08	102.37	102.64	466136
2012-05-07	103.60	104.85	103.44	103.78	761756
2012-05-08	99.50	100.34	96.52	100.00	2817900
2012-05-09	99.32	100.00	98.59	99.08	1448852
2012-05-10	100.21	101.16	99.86	100.82	480587
2012-05-11	100.81	102.81	100.36	101.61	702847
2012-05-14	101.16	101.20	99.83	99.91	440681
2012-05-15	100.38	102.69	99.69	101.89	773022
2012-05-16	102.34	102.80	101.70	102.05	647360
2012-05-17	101.34	102.07	100.04	100.04	452951
2012-05-18	100.78	100.78	98.25	99.32	1038922
2012-05-21	99.27	100.80	99.04	100.62	644750
2012-05-22	100.64	102.29	100.39	101.43	557358
2012-05-23	100.55	101.34	99.66	101.22	570180
2012-05-24	101.27	102.93	100.81	102.92	549342
2012-05-25	103.24	103.48	102.28	103.00	387547
2012-05-29	103.46	104.60	103.07	104.27	513226
2012-05-30	103.35	104.87	102.69	104.63	609964
2012-05-31	103.68	104.69	103.32	103.89	884226
2012-06-01	102.48	102.90	100.82	101.44	505850
2012-06-04	101.67	103.55	101.06	103.39	588507
2012-06-05	103.41	105.04	102.85	104.72	544845
2012-06-06	105.03	105.53	104.57	105.44	591665
2012-06-07	105.90	106.25	104.47	104.63	492594
2012-06-08	104.38	106.46	104.24	106.20	514226
2012-06-11	106.61	107.71	106.21	106.92	624819
2012-06-12	107.10	109.75	106.61	109.66	822616
2012-06-13	109.70	111.50	109.25	109.84	908326
2012-06-14	108.79	112.26	108.12	110.41	1996941
2012-06-15	110.62	112.07	110.19	111.62	744207
2012-06-18	111.75	114.66	111.58	114.56	687220
2012-06-19	115.08	115.11	113.87	114.74	630123
2012-06-20	114.99	116.33	114.44	115.50	620081
2012-06-21	115.43	116.50	113.89	114.42	767131
2012-06-22	115.17	115.42	113.88	115.13	1215851
2012-06-25	114.40	116.29	113.58	115.40	556735
2012-06-26	115.64	116.03	115.23	115.28	470068
2012-06-27	115.80	117.16	115.74	116.76	612052
2012-06-28	116.17	116.17	113.11	114.62	685560
2012-06-29	116.53	118.27	116.29	117.93	971777
2012-07-02	117.88	118.90	117.47	118.58	555271
2012-07-03	118.64	119.00	117.74	118.74	256321
2012-07-05	119.05	119.29	117.63	118.32	549207
2012-07-06	117.28	118.91	117.24	118.08	564011
2012-07-09	117.91	118.53	117.36	117.97	407561
2012-07-10	118.50	118.64	114.51	114.75	1148758
2012-07-11	115.48	115.75	113.55	114.69	602131
2012-07-12	112.32	114.36	110.45	113.96	718901
2012-07-13	114.53	115.08	113.94	114.75	373862
2012-07-16	114.04	114.39	113.33	113.83	473462
2012-07-17	114.21	115.59	113.56	115.24	707470
2012-07-18	114.47	115.59	113.67	114.73	573885
2012-07-19	113.76	115.40	112.82	114.76	542735
2012-07-20	113.68	114.10	112.65	112.88	930727
2012-07-23	111.00	112.31	110.01	111.79	440687
2012-07-24	112.16	112.24	110.11	110.72	424391
2012-07-25	111.14	112.55	110.51	112.07	576825
2012-07-26	114.00	115.29	113.51	114.13	494337
2012-07-27	115.21	117.46	114.75	116.01	594300
2012-07-30	116.54	116.54	114.42	115.08	731942
2012-07-31	115.20	115.47	113.68	114.02	476088
2012-08-01	114.74	116.24	113.51	113.98	551261
2012-08-02	113.07	114.67	111.79	114.21	531226
2012-08-03	116.06	116.73	115.50	115.84	391674
2012-08-06	115.83	116.44	114.64	115.76	408360
2012-08-07	115.63	115.80	114.55	115.02	487387
2012-08-08	115.10	116.11	114.96	115.42	387563
2012-08-09	115.48	115.95	114.90	115.11	411730
2012-08-10	115.29	115.60	114.49	115.50	356062
2012-08-13	114.61	115.29	114.23	115.06	424871
2012-08-14	115.83	119.18	115.83	116.59	510931
2012-08-15	114.79	116.95	114.79	116.60	462409
2012-08-16	110.79	110.98	104.86	108.93	3278636
2012-08-17	109.00	109.00	105.33	106.93	1595492
2012-08-20	105.89	108.94	105.89	108.64	780371
2012-08-21	108.90	109.32	107.39	107.68	786230
2012-08-22	107.57	108.54	106.93	107.90	463701
2012-08-23	107.77	109.10	106.85	108.62	595879
2012-08-24	108.73	110.86	108.67	110.49	514120
2012-08-27	109.20	111.17	108.45	110.66	767846
2012-08-28	110.20	111.43	110.07	111.08	826727
2012-08-29	111.49	111.49	109.76	110.04	658831
2012-08-30	108.87	110.05	108.38	109.73	432368
2012-08-31	110.56	111.20	109.30	109.97	504244
2012-09-04	109.48	111.26	109.17	110.64	518249
2012-09-05	110.76	110.85	109.52	110.33	326531
2012-09-06	110.81	112.60	110.48	111.96	435030
2012-09-07	112.69	112.69	111.53	111.84	378732
2012-09-10	111.32	112.88	111.01	111.39	394885
2012-09-11	111.58	112.02	110.29	110.51	1388257
2012-09-12	111.13	111.13	109.57	109.93	441196
2012-09-13	110.10	111.49	109.70	110.91	1444656
2012-09-14	112.82	114.13	111.80	112.45	630515
2012-09-17	111.96	113.51	111.69	112.78	542278
2012-09-18	113.11	114.98	112.57	114.81	473016
2012-09-19	114.80	115.09	114.00	114.69	400947
2012-09-20	114.18	115.08	113.95	115.06	506029
2012-09-21	115.41	117.40	115.10	117.23	1642046
2012-09-24	116.01	117.53	115.73	117.27	438192
2012-09-25	117.28	118.51	116.69	116.80	534587
2012-09-26	117.04	117.49	115.95	116.25	277036
2012-09-27	117.80	117.93	116.34	116.59	470504
2012-09-28	116.49	116.84	115.59	116.17	471366
2012-10-01	116.32	117.60	116.32	117.28	1078964
2012-10-02	118.00	118.15	116.85	118.15	747916
2012-10-03	119.10	119.51	118.58	119.18	643686
2012-10-04	119.74	120.43	119.30	119.97	386248
2012-10-05	120.17	120.78	119.70	119.85	418170
2012-10-08	119.45	119.91	118.90	119.59	286784
2012-10-09	120.25	120.25	117.63	117.93	465579
2012-10-10	118.00	118.32	116.73	117.14	450734
2012-10-11	118.58	118.59	117.51	117.75	585381
2012-10-12	117.35	118.02	116.97	117.94	443729
2012-10-15	119.04	119.26	117.73	118.10	453004
2012-10-16	118.87	119.63	118.35	119.30	544184
2012-10-17	119.70	119.94	119.11	119.22	367000
2012-10-18	119.64	119.82	118.81	119.20	566302
2012-10-19	119.05	119.19	117.42	117.77	559254
2012-10-22	118.33	118.57	117.65	118.23	510142
2012-10-23	117.56	117.91	116.41	117.13	444861
2012-10-24	117.69	117.91	116.94	117.15	383635
2012-10-25	118.08	118.39	116.87	117.37	346639
2012-10-26	117.09	117.47	116.26	116.71	270466
2012-10-31	116.90	116.97	113.48	114.92	619832
2012-11-01	115.77	116.11	114.44	114.55	475239
2012-11-02	114.70	116.78	114.06	115.00	376192
2012-11-05	114.93	116.55	114.38	116.05	383017
2012-11-06	116.37	116.41	114.77	115.37	421668
2012-11-07	110.50	111.59	105.71	109.65	2738249
2012-11-08	108.99	109.73	104.08	105.18	1585421
2012-11-09	104.56	107.00	103.00	105.57	1319493
2012-11-12	107.62	107.62	104.88	105.12	555250
2012-11-13	104.85	105.04	103.35	103.43	764059
2012-11-14	103.52	104.22	100.34	100.84	1059982
2012-11-15	100.92	102.01	99.93	100.56	862312
2012-11-16	100.57	102.50	100.13	101.90	810392
2012-11-19	102.99	103.48	100.30	101.92	1070561
2012-11-20	101.96	102.48	100.99	102.28	532633
2012-11-21	102.32	102.50	101.42	102.14	512204
2012-11-23	102.22	103.40	101.61	103.38	307759
2012-11-26	103.70	103.88	101.95	102.67	543110
2012-11-27	102.45	102.51	100.92	102.20	406262
2012-11-28	102.01	103.33	100.51	103.27	522488
2012-11-29	103.75	103.98	102.44	103.19	465713
2012-11-30	103.02	103.69	102.89	103.50	759732
2012-12-03	103.64	103.86	102.31	102.54	454055
2012-12-04	102.97	105.64	102.75	105.00	866015
2012-12-05	105.53	105.67	103.90	104.81	729564
2012-12-06	104.44	104.55	102.52	102.71	581745
2012-12-07	103.00	103.00	101.81	102.34	670390
2012-12-10	102.64	104.91	102.06	104.87	537070
2012-12-11	105.80	106.39	104.31	105.42	723976
2012-12-12	105.63	105.67	103.55	104.81	854538
2012-12-13	107.86	108.50	104.02	104.14	1295850
2012-12-14	103.71	104.44	103.30	104.20	834111
2012-12-17	104.07	104.49	102.56	102.67	826482
2012-12-18	103.15	104.05	102.04	103.74	898372
2012-12-19	103.96	104.58	102.65	102.92	1020850
2012-12-20	102.95	103.88	102.22	103.64	692417
2012-12-21	102.52	103.33	101.45	102.78	1014842
2012-12-24	102.58	103.62	102.22	103.56	208002
2012-12-26	103.82	103.89	102.30	102.89	381849
2012-12-27	103.40	104.49	102.28	103.38	439432
2012-12-28	102.63	103.47	102.05	102.28	354945
2012-12-31	102.80	104.03	102.15	104.03	439159
2013-01-02	105.21	106.71	105.09	106.71	799496
2013-01-03	107.38	108.62	107.10	108.02	786649
2013-01-04	107.88	108.64	107.63	108.48	407905
2013-01-07	108.50	110.21	108.50	109.03	883895
2013-01-08	109.11	109.53	108.62	108.86	435180
2013-01-09	108.85	109.77	108.85	109.64	426423
2013-01-10	109.77	110.33	109.13	110.23	463561
2013-01-11	106.10	107.48	103.07	103.85	1901914
2013-01-14	103.65	105.10	103.52	104.47	585466
2013-01-15	103.96	105.49	103.96	105.10	407056
2013-01-16	105.55	106.08	104.42	104.69	478385
2013-01-17	104.87	104.95	103.51	103.72	493160
2013-01-18	103.50	104.02	103.44	104.00	593498
2013-01-22	103.92	104.50	103.61	104.21	518485
2013-01-23	104.11	104.49	102.95	103.57	359174
2013-01-24	103.60	103.62	100.47	101.61	2385008
2013-01-25	101.97	103.35	101.68	103.12	671760
2013-01-28	102.85	102.89	101.20	101.35	457305
2013-01-29	101.37	101.67	98.79	99.25	1273648
2013-01-30	99.00	100.83	98.86	99.34	1441344
2013-01-31	99.47	100.99	99.08	100.51	1503466
2013-02-01	105.50	108.95	104.89	105.28	2609378
2013-02-04	106.33	107.92	105.51	105.75	1568751
2013-02-05	106.39	107.75	106.11	106.94	1376458
2013-02-06	106.60	107.02	105.81	106.56	587637
2013-02-07	106.43	107.41	106.26	106.85	872218
2013-02-08	106.98	108.34	106.98	108.30	525311
2013-02-11	109.50	111.89	109.02	111.40	1345563
2013-02-12	111.60	112.38	111.35	111.55	857423
2013-02-13	111.44	112.28	111.38	111.72	534538
2013-02-14	111.69	113.29	111.37	113.16	750916
2013-02-15	113.16	113.64	112.69	113.58	686881
2013-02-19	113.80	115.00	113.80	114.73	618402
2013-02-20	115.10	115.43	114.13	114.13	431488
2013-02-21	113.61	114.48	112.77	113.58	643398
2013-02-22	114.14	114.50	112.85	113.31	389927
2013-02-25	115.71	116.90	114.60	114.60	1060638
2013-02-26	114.70	115.09	113.33	113.67	635596
2013-02-27	113.39	114.61	112.45	114.14	397416
2013-02-28	114.32	114.88	113.14	113.17	744910
2013-03-01	113.25	113.66	112.30	113.05	659798
2013-03-04	113.20	114.67	113.20	114.60	694426
2013-03-05	115.28	116.25	114.02	114.99	432044
2013-03-06	115.13	116.72	115.13	116.69	734339
2013-03-07	116.10	116.28	115.15	115.44	574184
2013-03-08	115.91	116.03	115.02	115.69	405285
2013-03-11	115.84	116.45	115.47	116.40	559494
2013-03-12	116.25	117.75	115.63	117.60	587101
2013-03-13	117.18	117.41	116.30	117.02	364438
2013-03-14	117.19	117.70	116.49	116.70	615547
2013-03-15	116.09	116.78	115.97	116.22	753010
2013-03-18	115.51	117.23	115.18	117.20	497230
2013-03-19	117.46	117.75	116.87	117.30	475486
2013-03-20	118.35	118.37	117.05	117.65	541518
2013-03-21	117.16	118.37	117.14	118.27	598176
2013-03-22	117.88	118.74	117.57	118.25	361505
2013-03-25	118.60	118.60	117.42	118.08	430197
2013-03-26	118.34	118.60	117.42	117.54	446203
2013-03-27	117.15	117.82	116.42	117.17	349190
2013-03-28	117.35	118.86	117.09	118.74	702214
2013-04-01	118.42	119.33	117.77	118.87	573612
2013-04-02	119.07	120.94	119.07	119.74	963216
2013-04-03	119.43	119.85	117.76	118.50	357129
2013-04-04	118.70	118.73	117.49	118.51	245169
2013-04-05	117.35	118.21	116.68	118.05	307438
2013-04-08	117.65	118.70	116.70	118.70	346628
2013-04-09	118.37	118.88	117.87	118.39	373505
2013-04-10	118.75	119.74	118.09	119.68	368029
2013-04-11	119.93	120.09	119.28	119.74	418942
2013-04-12	120.13	120.49	119.33	119.92	367189
2013-04-15	119.76	120.48	117.10	117.30	530471
2013-04-16	117.79	118.66	116.38	118.41	521550
2013-04-17	117.52	117.98	116.18	117.85	473108
2013-04-18	117.40	117.87	116.62	117.70	335451
2013-04-19	117.16	119.56	117.16	119.47	369927
2013-04-22	120.47	120.89	118.87	119.76	659956
2013-04-23	120.30	121.12	118.60	119.98	410165
2013-04-24	120.11	120.11	117.55	117.80	538243
2013-04-25	117.95	119.54	117.48	119.02	593175
2013-04-26	119.17	119.87	118.38	118.81	266908
2013-04-29	119.12	120.28	118.58	120.08	268538
2013-04-30	119.55	119.67	118.27	119.41	369083
2013-05-01	119.25	119.95	118.10	118.53	247624
2013-05-02	118.73	119.49	118.05	118.61	244194
2013-05-03	119.69	120.67	118.90	119.23	407541
2013-05-06	119.20	119.50	118.35	118.84	414133
2013-05-07	116.86	116.86	113.38	116.29	1755126
2013-05-08	116.17	120.30	115.93	118.28	623883
2013-05-09	117.82	118.75	116.71	117.03	470055
2013-05-10	117.33	119.72	117.32	119.64	385284
2013-05-13	119.45	120.07	119.19	119.41	371509
2013-05-14	119.56	120.72	118.92	120.38	508507
2013-05-15	120.45	121.33	119.80	121.05	597760
2013-05-16	120.60	120.95	119.72	119.81	590212
2013-05-17	120.32	120.74	119.22	119.48	493749
2013-05-20	119.48	120.52	118.74	119.03	320423
2013-05-21	118.59	119.31	117.93	118.65	322751
2013-05-22	119.01	120.45	117.25	118.07	505155
2013-05-23	117.71	118.70	116.97	117.86	562099
2013-05-24	117.35	119.13	116.67	118.92	403796
2013-05-28	119.60	119.95	118.90	119.34	675812
2013-05-29	119.08	119.35	116.70	117.03	727181
2013-05-30	117.18	118.18	116.87	117.20	358324
2013-05-31	116.80	116.97	115.36	115.84	905307
2013-06-03	116.24	116.35	114.10	115.95	673043
2013-06-04	116.38	116.55	113.98	114.62	596492
2013-06-05	115.40	115.43	112.05	113.14	4750020
2013-06-06	113.86	117.80	113.76	117.52	1177653
2013-06-07	117.87	118.40	116.29	116.81	551247
2013-06-10	117.38	117.90	116.67	117.39	470569
2013-06-11	116.39	117.85	115.88	117.15	408550
2013-06-12	118.15	118.57	115.89	116.47	798658
2013-06-13	116.18	118.21	115.43	118.07	804280
2013-06-14	117.31	119.06	117.31	118.60	456675
2013-06-17	119.89	120.50	118.69	119.51	764419
2013-06-18	119.47	121.30	119.44	121.16	502364
2013-06-19	120.30	122.04	119.96	120.09	667495
2013-06-20	119.79	119.79	118.14	118.45	619781
2013-06-21	119.25	119.78	118.21	119.61	719506
2013-06-24	118.88	119.55	117.90	118.50	774570
2013-06-25	119.55	119.55	117.78	118.79	403485
2013-06-26	119.14	120.12	118.86	119.60	498003
2013-06-27	119.86	120.94	119.52	120.88	396618
2013-06-28	120.86	121.96	119.95	121.00	744007
2013-07-01	121.19	122.55	120.60	121.94	670493
2013-07-02	121.47	122.26	120.94	122.01	506823
2013-07-03	121.84	122.30	120.99	122.13	417311
2013-07-05	122.15	123.95	121.65	123.77	685154
2013-07-08	124.40	124.56	123.37	124.32	514121
2013-07-09	125.09	126.71	124.70	126.42	1268066
2013-07-10	126.51	128.03	126.51	127.84	1173140
2013-07-11	128.57	129.08	127.57	128.21	753122
2013-07-12	128.64	129.00	127.70	128.49	604662
2013-07-15	128.26	128.50	126.73	128.33	515036
2013-07-16	128.66	128.66	126.88	127.95	419682
2013-07-17	128.46	128.82	127.52	127.85	444635
2013-07-18	127.95	129.11	127.77	128.99	532008
2013-07-19	128.32	133.49	128.24	129.37	481489
2013-07-22	129.53	130.60	128.92	130.19	318414
2013-07-23	130.17	130.28	129.13	129.28	566720
2013-07-24	129.55	130.71	129.47	130.01	452290
2013-07-25	129.53	132.55	129.11	132.37	665433
2013-07-26	132.22	134.31	131.35	134.23	473564
2013-07-29	129.90	131.11	122.99	125.17	10879068
2013-07-30	127.71	128.50	125.30	126.21	3896123
2013-07-31	126.88	127.17	124.20	124.39	2594179
2013-08-01	125.52	126.68	125.21	125.41	1634427
2013-08-02	125.40	128.39	124.71	128.39	1954567
2013-08-05	128.48	128.48	127.05	127.21	1210409
2013-08-06	127.35	128.48	127.06	127.89	873811
2013-08-07	127.81	128.70	127.69	128.49	1048798
2013-08-08	128.38	129.18	127.62	128.93	864832
2013-08-09	129.43	129.43	128.20	128.37	714684
2013-08-12	128.10	128.71	128.04	128.30	551206
2013-08-13	127.98	128.23	127.05	127.64	534318
2013-08-14	127.84	128.08	125.96	126.42	1473222
2013-08-15	124.00	124.82	122.00	122.31	2588764
2013-08-16	120.23	120.98	119.28	120.00	3695696
2013-08-19	120.26	120.91	118.50	118.74	1168578
2013-08-20	119.26	119.51	118.11	119.02	1002087
2013-08-21	118.40	119.48	118.36	118.50	805715
2013-08-22	118.50	119.91	118.46	119.78	597004
2013-08-23	120.31	120.31	119.15	119.38	445220
2013-08-26	119.30	119.93	118.82	119.22	519905
2013-08-27	117.91	117.99	116.29	116.83	996122
2013-08-28	116.36	118.79	115.94	118.26	1324233
2013-08-29	118.31	121.49	117.80	121.04	1558536
2013-08-30	120.61	121.67	119.85	121.55	1063107
2013-09-03	122.23	122.50	121.20	122.00	1248921
2013-09-04	122.24	124.11	122.03	123.73	1265514
2013-09-05	124.03	124.03	122.50	123.38	659476
2013-09-06	123.50	124.50	122.42	123.94	886827
2013-09-09	123.59	124.41	122.23	123.23	1099143
2013-09-10	123.70	124.04	123.08	123.74	749233
2013-09-11	123.50	124.24	123.05	123.58	718878
2013-09-12	123.27	124.00	122.83	122.92	518788
2013-09-13	123.41	123.76	122.94	123.44	682965
2013-09-16	124.34	124.99	123.75	123.91	749836
2013-09-17	124.29	124.92	124.20	124.64	622198
2013-09-18	124.50	125.06	123.23	125.00	748936
2013-09-19	125.61	126.02	124.99	125.33	856642
2013-09-20	125.93	126.22	124.91	124.98	1479371
2013-09-23	125.17	125.26	123.97	124.44	918088
2013-09-24	124.36	125.24	124.05	124.36	692511
2013-09-25	124.60	124.67	123.08	123.14	713171
2013-09-26	123.28	124.09	122.50	122.86	1027840
2013-09-27	122.25	124.13	122.12	123.70	1696270
2013-09-30	123.14	124.35	122.56	123.38	871795
2013-10-01	123.35	125.29	123.11	125.20	941005
2013-10-02	125.01	125.40	124.30	125.11	1055827
2013-10-03	125.88	126.47	124.84	125.21	1416573
2013-10-04	125.56	129.14	125.32	129.05	1428205
2013-10-07	129.04	129.91	128.32	129.20	1422745
2013-10-08	129.34	129.99	127.69	128.18	1289815
2013-10-09	128.86	128.92	127.48	128.43	863133
2013-10-10	129.24	129.84	128.68	129.84	880569
2013-10-11	129.86	129.86	128.42	129.59	1166232
2013-10-14	128.87	130.95	128.69	130.95	1121972
2013-10-15	130.39	131.06	129.46	130.63	1396568
2013-10-16	131.32	132.12	130.78	131.94	1262509
2013-10-17	131.54	132.28	131.16	132.19	528377
2013-10-18	132.64	132.69	131.48	132.65	714133
2013-10-21	133.02	133.06	130.82	131.25	485357
2013-10-22	131.32	132.34	130.56	131.02	781240
2013-10-23	131.12	131.19	128.30	129.35	1592547
2013-10-24	129.83	130.22	128.39	129.20	1360634
2013-10-25	129.16	130.63	128.88	130.61	707627
2013-10-28	130.64	131.24	130.07	130.81	494792
2013-10-29	130.79	131.19	130.15	130.60	474730
2013-10-30	131.02	131.49	128.05	128.62	1252104
2013-10-31	133.50	139.32	133.39	137.89	4064002
2013-11-01	138.22	142.58	137.03	142.38	2538096
2013-11-04	142.83	143.74	141.53	143.73	1327145
2013-11-05	143.58	144.03	141.84	142.50	1273759
2013-11-06	143.13	145.34	142.69	145.28	948823
2013-11-07	145.54	145.85	142.67	145.19	1227798
2013-11-08	145.44	148.85	144.38	148.75	1294465
2013-11-11	148.98	149.76	147.92	149.61	863190
2013-11-12	149.38	150.48	148.90	150.03	1020598
2013-11-13	149.82	150.76	149.13	150.71	948263
2013-11-14	151.06	153.38	150.76	152.51	966697
2013-11-15	152.19	153.19	151.38	153.13	916483
2013-11-18	153.64	153.80	151.84	152.29	804620
2013-11-19	152.76	152.85	151.28	152.21	820946
2013-11-20	151.59	153.80	151.59	152.81	721640
2013-11-21	153.11	155.09	153.07	155.00	596085
2013-11-22	155.37	156.10	154.58	155.28	567071
2013-11-25	156.47	156.60	155.06	156.44	943916
2013-11-26	156.69	157.02	155.36	156.45	584767
2013-11-27	156.60	156.73	155.38	155.80	451392
2013-11-29	155.82	156.37	155.36	155.89	257306
2013-12-02	156.88	157.47	156.14	156.88	821087
2013-12-03	156.83	157.07	154.58	155.23	551627
2013-12-04	155.03	155.31	153.04	154.89	704397
2013-12-05	155.19	156.43	155.13	155.62	808280
2013-12-06	156.15	156.82	155.25	155.63	1246879
2013-12-09	156.37	156.75	154.18	154.51	1047252
2013-12-10	153.57	155.57	153.42	154.40	969766
2013-12-11	154.14	154.52	150.98	151.11	1202134
2013-12-12	150.72	154.39	149.32	153.68	1761125
2013-12-13	153.30	153.43	151.50	151.82	1709645
2013-12-16	152.23	152.51	149.49	151.04	2064659
2013-12-17	149.70	153.25	149.12	153.25	6033380
2013-12-18	153.45	156.47	153.02	155.67	9790229
2013-12-19	155.55	155.55	148.86	151.14	2484653
2013-12-20	151.61	152.26	148.15	152.26	3168796
2013-12-23	153.06	153.34	151.00	151.80	1024315
2013-12-24	151.57	152.12	150.53	151.60	285505
2013-12-26	151.58	152.98	151.51	152.17	503160
2013-12-27	152.50	152.50	150.81	152.12	508806
2013-12-30	152.71	153.50	151.81	153.11	910818
2013-12-31	153.59	154.13	152.52	153.46	758304
2014-01-02	152.45	154.52	152.11	153.10	1209456
2014-01-03	152.99	154.38	152.61	154.23	712255
2014-01-06	154.89	155.27	152.43	152.93	1029774
2014-01-07	154.73	155.33	153.71	154.58	1384571
2014-01-08	154.61	158.16	154.60	158.03	1720224
2014-01-09	158.20	158.99	157.05	158.95	949197
2014-01-10	158.83	161.76	158.00	161.70	1278862
2014-01-13	161.68	162.35	159.20	160.88	2047019
2014-01-14	160.07	160.64	155.77	158.01	2052208
2014-01-15	157.39	158.83	157.12	157.70	1049673
2014-01-16	157.54	158.09	156.43	157.16	532303
2014-01-17	157.34	158.84	155.83	156.03	1177956
2014-01-21	155.68	157.12	153.59	155.21	1436437
2014-01-22	155.82	157.47	155.77	157.07	806967
2014-01-23	155.28	156.02	154.14	155.16	795398
2014-01-24	154.80	155.88	152.76	152.79	751961
2014-01-27	152.89	154.56	151.13	153.32	1043047
2014-01-28	153.91	157.16	153.91	157.05	803821
2014-01-29	154.94	155.55	152.96	153.68	1159494
2014-01-30	153.77	156.18	153.20	155.90	914282
2014-01-31	154.73	156.69	152.04	155.66	784958
2014-02-03	155.02	155.35	151.53	152.07	1062509
2014-02-04	152.65	156.15	152.48	155.79	1187696
2014-02-05	155.64	155.75	151.91	153.28	1549147
2014-02-06	153.87	155.22	144.46	146.49	3765158
2014-02-07	146.49	146.49	144.67	145.74	2259855
2014-02-10	145.73	147.66	144.83	147.32	1914556
2014-02-11	147.42	147.87	145.91	147.83	1059972
2014-02-12	147.66	149.14	147.40	148.87	1012812
2014-02-13	148.95	150.90	148.41	150.76	1450785
2014-02-14	150.96	151.95	148.86	149.28	930226
2014-02-18	150.58	156.38	150.53	156.14	1520358
2014-02-19	155.95	157.38	154.49	154.72	892204
2014-02-20	155.11	161.51	154.54	161.03	1546682
2014-02-21	160.21	161.03	158.41	159.06	1554375
2014-02-24	158.87	161.00	158.43	160.51	881519
2014-02-25	160.50	161.94	159.41	161.15	818641
2014-02-26	161.42	166.75	161.00	162.96	1409657
2014-02-27	163.14	166.36	162.53	166.32	1278633
2014-02-28	166.56	168.39	161.58	164.44	2114786
2014-03-03	162.95	165.01	162.01	164.95	1375712
2014-03-04	167.11	168.01	165.82	167.60	864807
2014-03-05	167.83	167.97	166.01	166.95	523230
2014-03-06	167.88	168.24	163.40	163.89	659623
2014-03-07	164.58	165.45	162.30	164.48	694103
2014-03-10	164.26	165.40	163.50	165.32	775458
2014-03-11	165.06	165.84	163.81	163.91	477034
2014-03-12	163.69	166.57	163.63	165.85	823604
2014-03-13	166.35	167.25	162.48	162.82	849867
2014-03-14	162.82	165.58	161.25	165.49	1110152
2014-03-17	165.73	167.39	164.64	165.15	658513
2014-03-18	165.54	168.23	164.96	167.48	536972
2014-03-19	167.00	168.10	165.00	166.16	782989
2014-03-20	166.10	166.43	163.37	164.00	615221
2014-03-21	164.80	165.99	158.93	159.01	1801466
2014-03-24	159.66	160.01	155.50	155.94	1232184
2014-03-25	157.41	160.18	155.51	158.05	858652
2014-03-26	158.27	159.03	155.36	155.55	719807
2014-03-27	156.56	156.83	152.97	154.05	997145
2014-03-28	153.25	155.98	151.87	153.16	741424
2014-03-31	154.16	154.80	152.71	154.66	774114
2014-04-01	154.86	156.88	154.37	155.85	646436
2014-04-02	156.78	158.99	156.58	157.20	793696
2014-04-03	157.22	157.22	151.87	152.77	1338387
2014-04-04	153.10	155.87	150.91	151.03	726029
2014-04-07	152.32	152.85	146.47	146.99	1315865
2014-04-08	149.58	149.79	145.02	148.27	1442829
2014-04-09	148.80	149.83	147.40	149.66	990829
2014-04-10	149.78	150.00	141.73	144.25	1977454
2014-04-11	143.28	144.49	139.22	140.07	1607051
2014-04-14	140.47	143.63	138.10	140.48	1312453
2014-04-15	141.07	141.96	137.53	140.86	1359451
2014-04-16	141.48	143.77	141.12	143.32	934380
2014-04-17	142.56	143.69	141.29	141.99	842652
2014-04-21	141.82	145.69	141.16	145.15	610605
2014-04-22	147.61	156.00	147.41	151.55	2188183
2014-04-23	151.55	151.81	148.73	149.93	1007909
2014-04-24	150.92	151.01	147.28	147.70	777373
2014-04-25	146.42	148.57	145.24	146.70	878340
2014-04-28	147.44	149.00	145.17	147.04	1104934
2014-04-29	147.25	147.88	144.82	145.69	850765
2014-04-30	144.85	145.52	143.60	144.86	1079092
2014-05-01	145.15	146.49	144.98	146.02	808967
2014-05-02	145.23	146.34	144.67	145.28	495973
2014-05-05	144.22	146.32	143.21	145.80	727691
2014-05-06	144.97	145.90	142.99	142.99	921529
2014-05-07	134.38	135.49	129.18	130.55	4591105
2014-05-08	130.55	131.76	125.37	126.87	3195573
2014-05-09	126.24	129.66	125.84	129.51	2092940
2014-05-12	130.56	132.52	130.37	130.82	1479901
2014-05-13	131.39	131.92	130.74	131.31	1173600
2014-05-14	131.32	132.15	130.98	131.26	1203017
2014-05-15	131.76	132.51	130.20	132.37	1491861
2014-05-16	132.70	132.93	131.06	132.80	1810291
2014-05-19	132.90	134.13	132.24	133.17	1194146
2014-05-20	133.27	133.41	131.76	132.90	1082591
2014-05-21	133.35	133.78	132.55	133.14	1252474
2014-05-22	132.98	137.02	132.84	136.83	1104440
2014-05-23	137.20	139.24	135.07	138.63	1723268
2014-05-27	139.88	140.01	135.77	135.84	1205376
2014-05-28	135.36	137.16	134.89	136.72	2031465
2014-05-29	137.33	139.69	137.01	138.80	936380
2014-05-30	138.17	138.97	137.47	138.20	1002314
2014-06-02	138.75	139.83	138.24	138.66	861053
2014-06-03	138.04	138.71	136.66	137.51	935621
2014-06-04	136.96	137.68	136.18	136.54	1371703
2014-06-05	137.25	140.21	136.25	139.34	1575591
2014-06-06	139.88	139.88	138.22	138.95	659893
2014-06-09	140.44	140.63	139.22	140.03	1128713
2014-06-10	140.13	140.79	139.00	139.41	943404
2014-06-11	139.05	141.25	138.52	141.17	780885
2014-06-12	141.72	143.58	141.02	142.68	1671593
2014-06-13	142.68	142.68	140.00	140.39	874112
2014-06-16	140.21	142.27	140.12	141.68	871347
2014-06-17	141.65	142.01	140.63	141.50	502281
2014-06-18	141.53	143.67	141.41	143.62	1093443
2014-06-19	143.59	143.60	141.35	141.86	1244319
2014-06-20	141.92	144.06	141.92	143.91	1344601
2014-06-23	144.42	144.69	143.27	144.30	558334
2014-06-24	144.77	145.51	144.18	145.00	760491
2014-06-25	144.74	148.02	144.74	147.94	984015
2014-06-26	148.28	149.01	147.07	148.90	1296849
2014-06-27	148.22	148.85	145.66	145.97	2490161
2014-06-30	145.10	146.68	145.02	145.76	1184328
2014-07-01	146.35	150.74	146.06	150.42	1370113
2014-07-02	150.87	153.72	148.86	153.31	1610110
2014-07-03	152.92	153.74	150.60	153.31	1111484
2014-07-07	153.59	155.67	150.43	151.15	1540963
2014-07-08	151.76	152.04	146.71	148.84	1297906
2014-07-09	149.45	149.79	147.19	148.06	1494029
2014-07-10	145.98	147.60	144.50	147.27	945090
2014-07-11	145.50	146.81	143.48	146.15	1316513
2014-07-14	147.13	160.65	144.15	158.85	8133193
2014-07-15	156.25	157.53	152.54	153.44	2710739
2014-07-16	154.40	155.42	152.57	155.35	1230192
2014-07-17	155.14	155.55	151.44	151.86	1198403
2014-07-18	152.00	154.91	150.50	154.81	800283
2014-07-21	154.44	154.63	150.75	151.09	1009929
2014-07-22	152.17	155.78	151.82	155.33	1295614
2014-07-23	155.88	157.52	155.21	157.28	1176761
2014-07-24	157.23	157.42	155.49	157.07	804810
2014-07-25	156.95	156.95	154.80	154.99	402455
2014-07-28	155.20	155.58	153.25	153.84	683497
2014-07-29	154.33	155.05	153.10	154.64	443220
2014-07-30	155.28	155.59	153.52	153.89	586707
2014-07-31	153.33	153.44	150.33	150.45	913874
2014-08-01	150.01	152.48	150.01	151.59	792593
2014-08-04	151.74	152.33	148.33	150.01	705766
2014-08-05	148.76	150.01	147.05	148.10	728194
2014-08-06	146.05	146.38	141.48	142.82	2091784
2014-08-07	143.26	143.59	141.26	141.56	778625
2014-08-08	141.46	143.42	140.06	143.28	1188700
2014-08-11	144.68	144.68	142.19	142.25	892908
2014-08-12	141.84	142.32	137.78	139.00	1652585
2014-08-13	139.62	140.11	137.29	139.15	1897027
2014-08-14	145.41	149.77	145.15	149.29	2593036
2014-08-15	149.70	149.70	146.72	148.53	1274931
2014-08-18	147.99	148.40	146.37	147.88	1063348
2014-08-19	146.84	151.47	146.84	150.84	1099150
2014-08-20	149.59	150.76	148.72	149.43	607466
2014-08-21	149.23	149.80	147.55	147.75	486403
2014-08-22	147.78	149.77	147.44	149.22	528489
2014-08-25	148.41	149.37	147.80	147.99	514535
2014-08-26	149.21	149.21	147.98	148.12	560404
2014-08-27	149.50	150.26	148.38	148.82	980114
2014-08-28	148.57	150.17	148.02	150.03	709588
2014-08-29	152.63	153.00	148.19	148.74	578654
2014-09-02	149.44	150.58	148.82	148.95	930413
2014-09-03	149.84	150.56	149.13	149.94	939184
2014-09-04	150.16	150.16	145.74	146.07	885635
2014-09-05	146.59	146.94	145.16	146.27	839315
2014-09-08	146.45	146.45	143.92	144.83	1296068
2014-09-09	144.47	144.74	142.52	143.18	951751
2014-09-10	143.73	146.38	143.38	145.89	1159021
2014-09-11	145.52	146.14	144.36	145.15	541213
2014-09-12	145.55	145.55	144.08	144.50	681800
2014-09-15	145.46	145.46	142.48	143.68	564628
2014-09-16	143.32	145.60	135.00	145.26	885686
2014-09-17	145.78	146.75	145.28	146.00	942065
2014-09-18	146.80	146.88	146.28	146.64	803928
2014-09-19	146.46	147.86	145.96	147.27	1425488
2014-09-22	147.65	149.88	147.30	149.76	1017199
2014-09-23	146.96	149.94	146.96	149.42	926203
2014-09-24	149.71	153.17	149.13	152.89	771129
2014-09-25	152.83	153.10	150.62	150.77	732699
2014-09-26	151.52	151.91	149.83	150.72	564795
2014-09-29	150.12	150.59	148.58	149.73	561782
2014-09-30	150.21	151.18	149.31	150.19	917092
2014-10-01	151.04	151.04	148.44	149.18	796622
2014-10-02	149.54	151.93	149.54	151.46	772614
2014-10-03	152.66	157.36	151.63	155.16	1033480
2014-10-06	155.65	155.84	152.72	153.02	601596
2014-10-07	152.54	152.84	149.52	149.96	1092113
2014-10-08	150.35	151.52	147.52	151.43	884686
2014-10-09	150.76	153.87	150.50	152.39	1099984
2014-10-10	152.66	154.70	149.19	149.19	853643
2014-10-13	148.80	149.43	145.63	145.72	862373
2014-10-14	146.09	148.56	144.98	147.18	680606
2014-10-15	145.71	147.06	142.68	145.85	958849
2014-10-16	144.57	146.47	142.38	145.69	814759
2014-10-17	147.42	148.68	144.51	145.78	825792
2014-10-20	146.69	149.63	146.39	148.47	964713
2014-10-21	149.60	150.16	148.21	150.16	642255
2014-10-22	149.95	151.48	148.94	150.26	587850
2014-10-23	151.36	155.42	151.22	153.91	815162
2014-10-24	154.97	155.49	153.40	155.15	464514
2014-10-27	155.17	155.61	154.17	154.81	596798
2014-10-28	155.36	156.35	154.87	156.17	409557
2014-10-29	155.70	156.20	154.12	155.00	512394
2014-10-30	156.60	161.35	156.30	161.33	1206371
2014-10-31	163.63	163.63	160.85	161.45	836450
2014-11-03	160.59	161.15	159.23	159.95	884524
2014-11-04	159.49	160.29	159.23	159.85	571141
2014-11-05	160.05	160.49	158.30	158.50	876501
2014-11-06	160.78	160.85	145.41	152.49	4923944
2014-11-07	153.14	155.89	152.62	155.77	1927068
2014-11-10	155.10	156.56	153.89	156.56	1510563
2014-11-11	156.18	157.32	155.26	155.44	1083841
2014-11-12	154.77	155.04	153.85	154.87	1399869
2014-11-13	154.72	156.01	154.27	155.68	231981
2014-11-14	155.06	155.47	153.77	154.46	764794
2014-11-17	153.05	155.56	152.97	153.31	1017810
2014-11-18	152.90	160.16	152.88	159.94	1347712
2014-11-19	160.18	160.40	158.34	158.81	620333
2014-11-20	154.57	157.96	154.00	154.27	1515816
2014-11-21	153.30	155.45	152.61	154.50	3125624
2014-11-24	154.71	158.24	154.56	156.89	876662
2014-11-25	157.29	157.82	155.84	156.47	1199385
2014-11-26	156.95	159.35	156.72	159.22	782194
2014-11-28	159.51	160.89	159.20	160.19	471915
2014-12-01	160.43	160.48	158.09	158.19	678890
2014-12-02	159.66	159.89	157.66	158.01	964410
2014-12-03	157.71	159.66	157.01	159.58	581664
2014-12-04	159.28	159.54	157.26	159.03	689408
2014-12-05	160.22	160.22	156.66	157.13	674134
2014-12-08	156.02	158.62	156.02	158.23	914622
2014-12-09	157.59	159.20	155.94	159.12	657542
2014-12-10	158.42	159.39	157.30	157.39	804119
2014-12-11	156.93	159.50	156.20	156.54	658245
2014-12-12	155.51	156.92	153.41	153.41	686629
2014-12-15	153.22	155.25	151.71	154.20	959763
2014-12-16	153.87	156.46	153.62	153.77	771283
2014-12-17	154.75	159.44	154.55	159.15	1427777
2014-12-18	158.46	164.92	158.39	164.85	1615511
2014-12-19	166.02	171.57	166.02	168.14	3290566
2014-12-22	168.83	169.40	167.44	168.76	588723
2014-12-23	168.42	169.21	162.09	164.15	919061
2014-12-24	163.84	167.25	163.84	166.11	304255
2014-12-26	166.36	166.65	165.24	165.96	231439
2014-12-29	165.19	168.25	165.10	167.70	382261
2014-12-30	166.65	167.81	166.23	167.04	483267
2014-12-31	167.71	168.94	166.96	167.16	543585
2015-01-02	165.99	167.34	165.17	166.63	712584
2015-01-05	165.06	166.71	164.29	164.91	726570
2015-01-06	164.38	166.35	161.97	164.60	878482
2015-01-07	165.11	168.80	164.50	167.35	851457
2015-01-08	169.05	171.50	168.96	171.17	1118658
2015-01-09	172.00	172.00	169.17	169.75	399837
2015-01-12	170.89	171.45	168.21	169.32	489929
2015-01-13	170.59	171.11	161.58	163.79	1488092
2015-01-14	163.21	164.87	162.12	162.69	920270
2015-01-15	163.09	163.86	158.33	158.51	934941
2015-01-16	157.95	160.55	157.69	160.52	767902
2015-01-20	161.35	162.33	159.12	161.97	562253
2015-01-21	162.62	162.62	158.38	158.89	689879
2015-01-22	158.59	158.95	152.71	156.21	1613110
2015-01-23	156.46	158.67	156.15	157.00	637782
2015-01-26	156.56	157.62	155.16	157.53	895114
2015-01-27	157.11	157.59	155.78	156.01	474792
2015-01-28	156.91	157.76	153.08	153.51	631247
2015-01-29	153.91	154.43	151.43	154.00	1023241
2015-01-30	152.88	153.77	151.39	151.74	1138829
2015-02-02	151.88	152.65	150.85	152.40	1104243
2015-02-03	152.40	153.25	149.76	151.34	1357856
2015-02-04	151.66	151.95	150.73	151.48	1528954
2015-02-05	151.71	157.65	150.51	155.03	1628402
2015-02-06	155.47	155.47	148.00	150.33	1479548
2015-02-09	149.56	150.49	147.77	147.85	1173904
2015-02-10	149.11	150.39	148.48	149.96	813327
2015-02-11	150.45	150.46	147.21	147.77	1024111
2015-02-12	148.28	151.24	147.82	150.68	1273805
2015-02-13	150.52	151.39	150.20	150.90	1012429
2015-02-17	152.35	152.65	151.00	151.90	1176660
2015-02-18	152.26	152.26	150.19	150.60	869793
2015-02-19	151.30	152.03	151.06	151.59	841735
2015-02-20	151.10	151.81	149.53	151.37	933987
2015-02-23	152.22	152.65	151.18	152.05	1684149
2015-02-24	152.21	153.75	151.90	153.48	847971
2015-02-25	153.74	154.04	151.30	152.73	865590
2015-02-26	153.22	155.29	152.58	155.25	864596
2015-02-27	155.13	155.95	153.70	154.47	1312011
2015-03-02	155.39	158.17	155.15	157.55	1184625
2015-03-03	157.55	157.55	153.69	156.22	1410974
2015-03-04	155.54	158.08	154.32	158.00	1014876
2015-03-05	158.57	160.32	157.81	160.00	872329
2015-03-06	159.43	160.73	156.57	156.83	866361
2015-03-09	157.68	160.50	157.06	160.15	706004
2015-03-10	159.48	160.58	158.84	158.94	834526
2015-03-11	159.54	161.50	158.57	161.25	1210571
2015-03-12	162.12	166.61	161.88	166.48	973146
2015-03-13	166.49	167.90	164.07	166.42	1025005
2015-03-16	167.42	171.90	167.42	171.77	1354705
2015-03-17	170.70	172.56	169.49	172.48	1018505
2015-03-18	171.36	174.65	170.89	173.70	1082564
2015-03-19	173.32	173.32	168.15	170.37	1989364
2015-03-20	170.89	173.71	170.89	172.87	1799580
2015-03-23	169.84	169.84	165.75	166.37	1492310
2015-03-24	167.19	168.36	165.80	165.92	951525
2015-03-25	167.16	168.15	162.91	163.01	741856
2015-03-26	163.51	166.23	162.34	164.32	790958
2015-03-27	164.50	166.36	163.63	165.97	677415
2015-03-30	167.64	168.75	165.34	168.26	981441
2015-03-31	167.68	167.75	165.55	165.55	606875
2015-04-01	166.26	166.39	162.16	163.99	1138463
2015-04-02	165.01	166.81	163.41	163.73	851764
2015-04-06	162.55	166.01	161.86	165.00	861122
2015-04-07	165.03	166.49	163.98	164.71	522249
2015-04-08	164.70	215.73	164.63	195.00	17687328
2015-04-09	195.26	200.12	191.83	198.70	7320453
2015-04-10	198.50	200.69	197.55	198.55	3531264
2015-04-13	199.00	203.74	198.44	201.88	2021026
2015-04-14	200.82	204.90	200.18	203.69	1810101
2015-04-15	203.27	205.69	202.54	203.21	1285013
2015-04-16	202.48	203.13	199.00	199.00	1788204
2015-04-17	196.86	200.37	189.63	198.98	5847274
2015-04-20	197.87	199.91	195.86	198.08	1923479
2015-04-21	195.20	197.00	192.35	192.82	5959089
2015-04-22	195.00	202.27	194.86	201.50	4779926
2015-04-23	199.62	202.12	199.53	201.63	1857866
2015-04-24	201.53	205.72	192.89	192.89	8219088
2015-04-27	193.86	195.79	187.96	188.28	3856600
2015-04-28	188.54	190.47	185.57	186.39	3693185
2015-04-29	190.08	192.19	184.63	184.74	6209409
2015-04-30	184.98	185.77	181.42	183.28	2972445
2015-05-01	186.80	186.86	182.65	186.26	2136588
2015-05-04	186.28	189.64	185.34	187.94	1456477
2015-05-05	187.91	189.10	186.48	188.13	1367686
2015-05-06	188.30	190.08	187.62	189.87	1336050
2015-05-07	189.87	195.00	189.82	191.00	2536671
2015-05-08	190.71	195.00	190.71	192.60	1310882
2015-05-11	193.93	194.05	191.84	193.58	899645
2015-05-12	191.96	195.00	191.96	194.26	1058265
2015-05-13	194.21	195.00	193.11	193.79	584550
2015-05-14	194.41	194.79	193.25	194.15	683870
2015-05-15	193.26	194.57	192.65	194.50	850587
2015-05-18	193.90	200.96	193.29	198.37	2045552
2015-05-19	199.81	199.81	197.12	197.68	597397
2015-05-20	197.85	198.77	196.94	197.54	541334
2015-05-21	197.58	199.74	195.73	198.26	1017952
2015-05-22	198.30	199.73	197.21	198.47	771509
2015-05-26	197.20	199.01	195.32	195.75	946372
2015-05-27	195.79	196.37	193.60	194.50	1011348
2015-05-28	192.23	194.91	192.23	193.96	856705
2015-05-29	195.00	195.00	190.22	190.30	1613154
2015-06-01	191.70	195.23	191.51	192.99	1212775
2015-06-02	193.05	195.73	191.91	194.31	1046958
2015-06-03	194.46	196.55	192.09	195.88	937442
2015-06-04	195.75	196.55	192.40	192.88	1088388
2015-06-05	192.54	192.87	190.90	191.26	969000
2015-06-08	191.45	191.76	188.18	188.93	1104556
2015-06-09	188.87	190.48	188.01	188.17	1197158
2015-06-10	187.58	188.78	186.83	188.00	990831
2015-06-11	187.21	189.34	186.40	186.91	1026463
2015-06-12	185.81	186.80	184.12	184.57	1236459
2015-06-15	183.35	186.34	182.91	183.30	1121432
2015-06-16	187.12	192.05	186.44	191.25	2242911
2015-06-17	190.39	190.80	188.04	188.33	860221
2015-06-18	188.50	189.87	188.24	188.28	756544
2015-06-19	188.09	190.00	184.24	185.00	3409414
2015-06-22	186.52	186.76	184.32	184.87	739213
2015-06-23	186.01	190.67	185.79	189.39	1138405
2015-06-24	189.64	190.17	188.06	189.16	947189
2015-06-25	190.46	191.75	187.60	189.21	693621
2015-06-26	190.01	190.68	187.20	190.55	757066
2015-06-29	187.53	188.29	183.88	184.14	1026112
2015-06-30	186.26	187.47	183.96	184.83	927635
2015-07-01	185.74	188.79	184.29	185.06	1031276
2015-07-02	185.18	186.85	183.13	183.68	830876
2015-07-06	183.99	188.56	182.32	185.66	2002180
2015-07-07	185.32	185.86	181.21	182.94	1549997
2015-07-08	181.79	182.91	178.89	180.32	879563
2015-07-09	182.35	182.54	179.49	180.01	805640
2015-07-10	181.61	182.11	179.00	180.86	999211
2015-07-13	182.70	185.00	182.08	184.02	923645
2015-07-14	183.30	187.40	182.69	186.19	1026746
2015-07-15	186.20	187.17	183.88	186.68	914387
2015-07-16	187.50	187.50	185.19	186.81	966750
2015-07-17	186.65	187.40	184.27	185.86	920093
2015-07-20	185.95	187.85	184.28	187.64	452697
2015-07-21	187.38	188.49	185.19	187.07	450387
2015-07-22	186.95	190.31	185.93	189.05	796609
2015-07-23	191.61	192.47	187.26	189.71	870514
2015-07-24	187.44	190.46	185.38	186.50	872137
2015-07-27	192.00	196.90	191.71	193.60	5944967
2015-07-28	192.78	193.50	187.84	192.07	2574212
2015-07-29	190.89	194.50	190.46	192.83	1464737
2015-07-30	191.60	193.21	191.29	191.43	638535
2015-07-31	192.74	193.79	191.00	192.20	586358
2015-08-03	192.20	194.50	191.13	192.50	667779
2015-08-04	191.69	192.49	187.76	190.64	1181385
2015-08-05	192.15	192.46	188.51	189.65	1147113
2015-08-06	189.94	189.94	180.40	188.24	2268323
2015-08-07	188.05	190.29	186.01	190.21	1024797
2015-08-10	191.31	194.04	190.67	193.99	768496
2015-08-11	192.69	193.04	190.18	192.80	1265550
2015-08-12	191.96	192.07	186.06	186.06	1556754
2015-08-13	187.93	193.27	187.52	192.50	1854119
2015-08-14	190.40	196.60	188.95	196.00	2929652
2015-08-17	195.00	197.83	194.71	197.06	1641914
2015-08-18	196.47	198.42	194.96	195.54	795568
2015-08-19	194.31	196.61	194.31	195.44	965376
2015-08-20	194.85	196.21	192.61	192.66	800825
2015-08-21	191.06	192.00	184.39	186.89	2816904
2015-08-24	172.68	183.00	170.69	178.50	2301727
2015-08-25	182.73	184.00	177.27	178.00	1820775
2015-08-26	180.61	183.84	176.74	183.76	1098227
2015-08-27	184.14	188.34	183.43	188.19	1131160
2015-08-28	190.09	190.16	183.91	185.42	1070266
2015-08-31	183.85	186.24	182.21	182.97	634781
2015-09-01	181.17	182.35	178.18	179.46	787599
2015-09-02	180.79	181.59	177.15	181.59	760222
2015-09-03	181.18	182.20	177.04	177.95	610477
2015-09-04	176.59	180.27	176.11	178.80	576559
2015-09-08	178.58	183.14	178.46	180.65	689680
2015-09-09	181.26	182.51	176.66	177.07	710612
2015-09-10	176.77	179.61	175.78	178.17	948489
2015-09-11	177.12	179.81	176.50	179.67	655916
2015-09-14	179.84	181.94	176.50	181.26	568058
2015-09-15	182.00	184.77	180.37	183.46	725471
2015-09-16	182.92	183.64	178.77	182.39	947082
2015-09-17	180.50	183.57	180.38	181.08	1180044
2015-09-18	179.77	180.92	178.24	178.57	1365639
2015-09-21	177.79	178.57	172.41	174.83	1036994
2015-09-22	171.57	173.53	169.56	171.97	832341
2015-09-23	171.76	173.48	170.03	170.87	520372
2015-09-24	170.14	170.14	166.56	169.26	1036811
2015-09-25	170.50	170.73	158.35	160.90	1452175
2015-09-28	159.29	159.47	150.64	152.57	2745230
2015-09-29	154.44	162.69	150.82	154.90	2341638
2015-09-30	156.15	157.94	152.89	157.27	1514163
2015-10-01	159.02	159.50	152.69	156.37	1530681
2015-10-02	154.80	160.85	153.34	160.73	1513706
2015-10-05	161.92	162.65	160.26	161.83	1248646
2015-10-06	161.54	162.40	157.27	159.71	799335
2015-10-07	159.84	159.92	153.20	156.12	1838168
2015-10-08	155.77	158.87	154.09	158.34	579290
2015-10-09	158.36	161.60	157.47	160.60	1004039
2015-10-12	162.14	162.59	160.04	161.53	367714
2015-10-13	159.73	163.35	157.59	158.18	817350
2015-10-14	159.56	161.67	158.05	160.91	1316513
2015-10-15	161.25	162.73	159.66	162.62	801767
2015-10-16	163.87	166.15	162.76	166.15	1478745
2015-10-19	166.22	166.50	163.44	165.66	1279396
2015-10-20	165.65	165.69	161.28	162.61	1161851
2015-10-21	162.40	162.90	151.05	155.24	2684830
2015-10-22	152.60	153.95	142.62	147.68	4178165
2015-10-23	149.31	152.10	147.60	150.57	1997875
2015-10-26	151.88	155.85	149.70	154.27	1764508
2015-10-27	155.34	156.85	154.75	156.25	1263596
2015-10-28	157.60	162.15	157.47	160.44	2436930
2015-10-29	163.37	167.92	162.40	165.81	2291294
2015-10-30	165.15	165.88	156.58	157.74	2122097
2015-11-02	160.16	160.27	157.26	159.35	1398974
2015-11-03	159.16	162.76	157.91	159.74	1683426
2015-11-04	161.17	162.64	159.57	162.29	1960704
2015-11-05	164.98	165.29	160.17	160.50	1407622
2015-11-06	159.75	164.13	157.60	162.25	1417357
2015-11-09	160.22	162.16	157.51	159.72	2266188
2015-11-10	159.31	163.51	158.81	163.03	2191128
2015-11-11	163.79	165.63	160.86	161.06	2172584
2015-11-12	160.10	165.18	156.10	156.55	3514488
2015-11-13	140.54	149.16	140.40	146.90	27518243
2015-11-16	149.91	152.25	147.33	149.00	6785879
2015-11-17	149.14	153.85	148.90	153.50	5267347
2015-11-18	154.59	155.68	152.27	155.64	3457572
2015-11-19	155.80	155.80	153.36	154.63	2273730
2015-11-20	154.79	156.03	153.81	154.92	2664783
2015-11-23	155.72	155.79	147.50	148.40	2411524
2015-11-24	148.25	150.85	146.25	150.00	2404511
2015-11-25	150.30	151.14	149.40	150.63	940096
2015-11-27	150.87	151.00	149.77	150.49	354988
2015-11-30	151.03	151.45	149.01	149.39	1632907
2015-12-01	150.79	150.88	147.28	149.21	1180740
2015-12-02	149.45	150.91	147.53	147.86	1074127
2015-12-03	148.24	148.53	143.61	145.59	1486948
2015-12-04	145.99	148.34	145.05	147.69	1488247
2015-12-07	147.50	148.16	145.61	147.34	1182943
2015-12-08	146.37	149.19	146.30	148.39	1413131
2015-12-09	148.46	150.27	147.69	148.16	1911490
2015-12-10	149.53	149.65	148.05	148.89	1270522
2015-12-11	147.99	148.26	145.65	147.19	867620
2015-12-14	148.33	149.37	146.82	148.99	1635722
2015-12-15	150.91	150.95	148.43	149.31	1656138
2015-12-16	149.27	150.67	146.20	149.45	1658662
2015-12-17	151.05	151.65	145.56	146.26	1492065
2015-12-18	146.15	146.40	144.26	144.33	1706479
2015-12-21	144.75	144.75	142.51	144.28	883278
2015-12-22	144.93	146.13	144.29	145.27	994656
2015-12-23	145.55	148.33	145.51	147.70	1178812
2015-12-24	148.21	148.47	147.51	147.54	280552
2015-12-28	147.78	147.79	144.80	145.84	650142
2015-12-29	146.50	146.99	145.55	146.59	711655
2015-12-30	146.52	146.99	144.86	145.24	569934
2015-12-31	144.89	145.65	144.28	144.70	602941
2016-01-04	142.01	143.42	141.13	142.50	1679433
2016-01-05	143.12	145.60	141.26	142.68	1170251
2016-01-06	141.21	144.98	141.00	144.28	2507009
2016-01-07	142.30	145.19	142.10	144.31	1679559
2016-01-08	144.53	145.01	140.20	140.69	1487597
2016-01-11	146.21	146.21	138.74	143.61	2278166
2016-01-12	144.95	147.35	143.94	146.57	1615506
2016-01-13	147.37	147.66	142.52	143.08	1593395
2016-01-14	143.31	146.69	140.32	145.41	1812211
2016-01-15	141.91	145.26	141.34	145.01	1861007
2016-01-19	145.84	147.00	144.24	146.50	2492170
2016-01-20	144.60	147.41	140.74	145.84	3056914
2016-01-21	146.29	147.92	143.91	146.79	2850168
2016-01-22	147.68	152.36	147.43	148.58	3667151
2016-01-25	149.09	151.18	148.43	149.06	1807869
2016-01-26	149.59	151.50	148.28	148.94	1756639
2016-01-27	148.14	148.89	143.04	144.52	1980084
2016-01-28	145.18	145.41	140.05	143.23	2246482
2016-01-29	143.63	145.66	142.64	144.58	1612620
2016-02-01	143.14	144.27	142.57	143.70	1437390
2016-02-02	142.83	144.08	141.62	144.01	1556399
2016-02-03	145.02	146.30	142.20	145.68	1009116
2016-02-04	145.42	147.58	142.25	144.11	1069591
2016-02-05	142.76	145.32	142.28	143.88	1480281
2016-02-08	142.27	142.46	135.87	137.82	1778204
2016-02-09	136.91	140.37	136.33	138.77	1213158
2016-02-10	138.91	139.65	136.82	137.46	1133115
2016-02-11	136.60	137.26	133.23	135.07	1824342
2016-02-12	135.07	138.92	133.81	138.60	1577469
2016-02-16	139.29	141.71	138.51	141.21	1806926
2016-02-17	141.41	146.16	141.41	145.17	2175093
2016-02-18	134.95	136.82	128.66	130.40	7484077
2016-02-19	129.16	130.20	125.68	129.34	4056556
2016-02-22	127.62	128.61	122.62	124.08	3703562
2016-02-23	123.96	126.61	123.70	124.85	2182568
2016-02-24	123.78	127.31	123.61	126.26	1456002
2016-02-25	126.66	129.26	125.36	129.15	1156850
2016-02-26	129.90	130.71	128.20	129.23	1632618
2016-02-29	128.71	129.58	126.16	126.25	1392049
2016-03-01	127.07	127.14	124.72	126.21	1434554
2016-03-02	126.19	126.31	123.85	125.81	1171995
2016-03-03	125.91	126.79	125.08	126.42	1489157
2016-03-04	126.30	128.48	125.02	126.61	1710350
2016-03-07	125.81	129.42	125.80	129.08	1657581
2016-03-08	128.92	130.94	128.60	129.06	1623590
2016-03-09	129.88	131.52	129.39	131.41	1065515
2016-03-10	132.16	134.33	131.28	133.88	1750349
2016-03-11	134.08	136.44	133.93	136.00	1460717
2016-03-14	136.00	136.98	136.00	136.94	1110
2016-03-15	139.34	139.55	132.66	134.37	2717039
2016-03-16	134.34	135.27	132.39	133.07	1310362
2016-03-17	133.81	133.86	128.22	131.21	1882968
2016-03-18	131.88	132.20	127.28	128.46	3335219
2016-03-21	127.86	131.82	127.68	131.27	1624778
2016-03-22	130.90	133.93	130.51	132.92	1070032
2016-03-23	133.25	133.71	129.97	130.23	1530613
2016-03-24	129.32	130.83	128.62	130.31	1107739
2016-03-28	130.15	130.30	125.65	127.51	1636284
2016-03-29	127.32	129.68	126.07	129.59	1179158
2016-03-30	130.37	131.00	129.53	129.62	992440
2016-03-31	129.36	129.95	127.62	127.93	1358169
2016-04-01	127.44	127.88	125.72	126.73	2125189
2016-04-04	127.00	129.94	126.75	128.54	1401463
2016-04-05	126.27	129.44	125.10	128.51	2490448
2016-04-06	128.83	132.06	128.70	130.71	2388817
2016-04-07	129.82	133.53	129.82	131.37	1914260
2016-04-08	132.48	132.74	128.36	128.70	1321437
2016-04-11	129.61	129.66	125.05	127.23	2189128
2016-04-12	127.51	127.51	124.07	125.76	1777417
2016-04-13	126.22	128.85	125.50	127.79	1353063
2016-04-14	128.14	128.68	127.12	128.03	793847
2016-04-15	128.06	128.18	126.45	127.99	914766
2016-04-18	128.40	129.62	127.70	128.94	1672605
2016-04-19	129.27	130.65	128.02	130.62	2301537
2016-04-20	131.74	132.22	128.01	128.62	1755912
2016-04-21	128.68	129.98	127.71	128.68	2038377
2016-04-22	123.19	125.80	120.10	121.35	8646207
2016-04-25	106.00	110.38	98.81	99.40	30032038
2016-04-26	98.76	102.78	98.75	99.55	7850401
2016-04-27	99.44	100.33	96.37	97.24	4251892
2016-04-28	97.00	97.46	95.60	96.45	2897410
2016-04-29	96.35	96.76	94.86	96.67	3354367
2016-05-02	98.05	98.09	94.82	96.11	3191084
2016-05-03	95.94	98.89	95.74	96.61	3583723
2016-05-04	96.00	96.60	94.77	95.70	2192342
2016-05-05	95.85	97.93	95.29	97.07	1850560
2016-05-06	96.24	96.78	91.82	92.39	3458487
2016-05-09	92.76	95.38	92.76	93.78	2118418
2016-05-10	94.22	94.45	92.95	93.07	1339705
2016-05-11	93.00	93.42	90.80	92.75	3546839
2016-05-12	93.50	93.50	88.80	89.04	3426462
2016-05-13	86.62	89.36	84.85	88.36	3932509
2016-05-16	88.56	89.39	87.72	88.73	2221284
2016-05-17	87.49	90.89	87.48	90.29	2680005
2016-05-18	90.67	93.92	90.55	93.55	2857180
2016-05-19	94.04	94.13	91.05	91.94	2034196
2016-05-20	92.34	94.07	92.11	93.78	1346214
2016-05-23	94.56	94.60	92.95	93.50	1910844
2016-05-24	94.16	96.33	93.95	96.12	2297240
2016-05-25	96.59	96.75	95.01	96.42	1796463
2016-05-26	96.79	97.20	95.65	96.20	1281180
2016-05-27	96.78	97.89	96.19	96.61	1279261
2016-05-31	98.00	98.16	95.20	95.84	2201116
2016-06-01	95.40	97.79	95.18	96.95	1589396
2016-06-02	96.64	98.40	96.57	98.15	1355762
2016-06-03	97.80	98.00	95.88	97.23	1248458
2016-06-06	98.09	99.35	97.27	99.26	1302612
2016-06-07	98.79	99.17	97.42	99.11	1491944
2016-06-08	99.62	100.80	99.38	100.32	1752446
2016-06-09	100.68	102.31	100.06	100.48	1407160
2016-06-10	99.70	99.94	97.70	98.51	1427130
2016-06-13	97.99	99.30	97.70	99.06	1651948
2016-06-14	99.30	111.00	98.23	108.13	8357623
2016-06-15	102.86	106.18	97.93	98.19	8783390
2016-06-16	98.22	99.81	97.25	98.54	3006154
2016-06-17	99.14	99.59	96.90	98.04	4093586
2016-06-20	99.00	99.41	95.93	96.75	4870167
2016-06-21	97.15	97.33	95.47	96.45	2642413
2016-06-22	96.11	96.72	93.46	93.81	2173803
2016-06-23	94.64	95.20	93.90	95.20	2419511
2016-06-24	91.53	94.08	90.94	91.01	3016164
2016-06-27	90.40	90.48	87.61	87.75	3233092
2016-06-28	89.04	89.07	86.34	87.27	2412720
2016-06-29	88.19	92.62	88.01	91.55	2918454
2016-06-30	91.23	91.38	89.21	90.67	2018030
2016-07-01	90.41	91.49	89.97	91.12	2068494
2016-07-05	90.80	91.88	90.51	90.89	1993088
2016-07-06	90.65	93.09	90.26	92.84	1663154
2016-07-07	92.94	94.45	92.14	93.08	1522836
2016-07-08	93.34	93.91	92.85	93.73	881914
2016-07-11	94.32	94.47	93.27	93.67	1130650
2016-07-12	93.71	95.34	93.64	94.98	1306800
2016-07-13	95.90	97.23	95.01	95.49	1365282
2016-07-14	96.32	96.58	93.39	93.63	1541609
2016-07-15	94.11	97.29	93.00	94.70	4740905
2016-07-18	95.01	95.06	92.33	92.47	1461387
2016-07-19	92.30	93.35	92.26	93.05	1506542
2016-07-20	93.89	95.21	93.68	94.85	1669711
2016-07-21	95.08	95.65	91.20	91.52	1489427
2016-07-22	92.66	93.35	91.42	92.46	2237730
2016-07-25	92.61	93.19	92.08	92.52	1940731
2016-07-26	92.50	92.50	90.20	90.78	2065695
2016-07-27	91.54	91.69	90.58	91.34	1640754
2016-07-28	90.89	91.39	90.48	91.08	1765987
2016-07-29	91.26	91.79	90.10	91.39	1260207
2016-08-01	91.70	91.71	90.65	91.10	1929343
2016-08-02	91.16	91.87	90.83	91.61	1473436
2016-08-03	91.10	94.45	90.80	94.25	1223992
2016-08-04	94.22	94.60	92.19	92.24	1104339
2016-08-05	92.34	93.15	91.68	93.15	719366
2016-08-08	93.36	94.35	93.09	93.44	1175921
2016-08-09	93.79	95.36	93.62	95.09	1924492
2016-08-10	82.65	86.70	82.50	86.00	13728640
2016-08-11	86.05	86.55	85.02	85.80	6003467
2016-08-12	85.99	88.05	84.89	87.96	3571601
2016-08-15	87.88	88.81	87.64	88.29	1894066
2016-08-16	87.94	89.48	87.94	88.66	1565193
2016-08-17	88.57	89.54	88.25	89.54	1466775
2016-08-18	89.61	90.83	88.77	90.80	1506726
2016-08-19	90.47	91.92	89.68	91.83	1771407
2016-08-22	91.86	92.70	91.46	91.52	1295655
2016-08-23	92.16	92.17	90.83	91.40	3327658
2016-08-24	91.40	92.46	87.11	87.85	2987865
2016-08-25	87.60	89.93	87.60	88.48	3212987
2016-08-26	88.28	89.02	87.22	88.61	3146797
2016-08-29	88.34	89.10	87.86	89.04	1328901
2016-08-30	88.89	91.17	88.87	91.02	1641515
2016-08-31	90.73	91.08	90.08	90.99	1303977
2016-09-01	90.94	92.06	90.28	91.25	1711822
2016-09-02	91.21	91.53	90.07	90.75	1650833
2016-09-06	90.93	94.74	90.93	92.07	3023359
2016-09-07	92.21	93.09	90.11	90.39	1948816
2016-09-08	90.53	91.16	89.91	90.70	1306714
2016-09-09	90.40	90.67	88.70	88.71	1269559
2016-09-12	91.96	96.23	91.28	95.23	5304559
2016-09-13	95.13	95.30	92.36	93.58	2039289
2016-09-14	93.66	95.06	92.65	92.93	1519529
2016-09-15	92.79	94.19	92.26	93.95	1518988
2016-09-16	93.70	94.71	92.53	93.30	4258590
2016-09-19	93.63	95.08	92.76	93.28	1228381
2016-09-20	93.50	93.73	92.74	93.37	851334
2016-09-21	92.86	93.96	92.25	93.69	1570379
2016-09-22	94.06	97.54	94.06	97.12	1558352
2016-09-23	96.97	99.14	96.85	97.40	1660871
2016-09-26	96.65	96.76	95.21	95.73	1017915
2016-09-27	95.34	97.20	94.85	96.77	2005101
2016-09-28	96.24	97.70	96.10	97.28	1789248
2016-09-29	97.63	98.15	92.51	93.24	1844553
2016-09-30	93.62	94.23	91.64	92.33	2198492
2016-10-03	92.34	93.89	91.26	93.78	2081473
2016-10-04	94.11	95.06	93.29	94.07	2017632
2016-10-05	94.69	97.17	94.46	96.73	1463497
2016-10-06	95.99	96.20	94.45	94.84	1364942
2016-10-07	94.83	94.95	90.40	90.95	2907127
2016-10-10	91.90	92.97	91.36	92.73	1473868
2016-10-11	92.29	92.71	88.38	89.23	2250959
2016-10-12	89.44	89.52	87.47	88.00	2348041
2016-10-13	87.55	88.68	87.12	87.90	1271355
2016-10-14	88.25	88.25	85.75	86.39	1577420
2016-10-17	86.70	87.05	85.74	86.43	790264
2016-10-18	87.55	88.49	87.00	88.24	742084
2016-10-19	88.09	88.73	87.85	88.18	805609
2016-10-20	88.36	88.69	87.87	88.51	848925
2016-10-21	88.08	92.64	87.45	90.31	2382669
2016-10-24	90.42	91.08	90.07	90.61	1207542
2016-10-25	90.17	90.75	89.56	90.17	1482779
2016-10-26	89.94	91.45	89.72	90.71	1036001
2016-10-27	90.90	91.90	90.65	91.00	1134559
2016-10-28	90.60	90.75	86.10	87.06	2610580
2016-10-31	86.53	86.78	82.93	83.19	3799904
2016-11-01	83.15	85.10	82.92	84.70	1597204
2016-11-02	84.33	85.50	82.60	82.91	1596941
2016-11-03	83.49	84.93	79.72	79.95	5048660
2016-11-04	80.09	83.16	80.00	82.39	1849660
2016-11-07	84.18	84.48	83.00	83.96	1269526
2016-11-08	82.53	83.55	79.96	80.60	2940062
2016-11-09	87.48	87.68	80.90	83.51	4263151
2016-11-10	84.40	90.22	83.78	89.11	4646565
2016-11-11	89.19	90.19	87.94	89.27	1768603
2016-11-14	88.76	91.95	88.55	91.55	1832571
2016-11-15	90.77	90.77	86.62	89.10	2731204
2016-11-16	88.34	88.43	86.17	86.39	1435868
2016-11-17	86.55	88.67	85.72	88.39	1243509
2016-11-18	88.14	89.07	87.86	88.14	989113
2016-11-21	87.83	89.70	87.48	89.17	924566
2016-11-22	88.92	89.49	86.85	87.84	1304076
2016-11-23	86.77	89.66	86.37	89.33	800373
2016-11-25	89.44	89.81	87.64	87.84	467754
2016-11-28	87.31	88.43	86.10	88.19	1705356
2016-11-29	88.80	88.81	85.73	85.79	1187396
2016-11-30	86.05	87.12	85.50	86.34	957172
2016-12-01	86.22	87.15	85.53	85.80	1334430
2016-12-02	86.15	86.20	85.02	85.96	1387916
2016-12-05	86.33	86.77	84.37	84.66	1398914
2016-12-06	84.76	84.76	82.91	84.47	1356222
2016-12-07	83.09	83.98	82.51	83.94	2009949
2016-12-08	83.43	83.67	81.69	81.95	1827018
2016-12-09	82.40	83.70	82.16	82.50	1613326
2016-12-12	82.60	82.93	81.70	82.30	1811161
2016-12-13	82.47	83.92	82.39	83.74	1888765
2016-12-14	83.72	84.03	81.45	83.21	1278253
2016-12-15	83.21	83.79	82.42	82.61	1371982
2016-12-16	83.01	83.37	82.22	82.88	4827400
2016-12-19	82.93	85.83	82.80	84.55	1469459
2016-12-20	85.18	86.37	84.43	84.72	1135272
2016-12-21	84.65	85.59	84.30	84.79	1368499
2016-12-22	84.32	85.08	84.09	84.34	958660
2016-12-23	84.31	85.07	84.07	84.98	1625728
2016-12-27	84.70	86.29	84.61	85.18	1153936
2016-12-28	85.15	85.18	82.72	82.84	1539209
2016-12-29	82.77	83.29	82.01	82.31	1124296
2016-12-30	82.62	83.74	82.43	83.23	914151
2017-01-03	84.03	86.50	83.52	86.50	1622010
2017-01-04	86.18	87.48	85.34	87.23	1633789
2017-01-05	86.36	86.94	85.79	86.53	1165365
2017-01-06	86.36	87.36	85.18	85.25	1150158
2017-01-09	85.04	86.10	84.71	85.43	920191
2017-01-10	85.48	85.64	83.57	83.65	1214427
2017-01-11	83.01	83.04	76.08	77.88	6215734
2017-01-12	77.34	79.02	77.15	78.18	2264276
2017-01-13	78.40	79.34	77.75	77.80	1527759
2017-01-17	77.32	77.32	75.25	76.55	1566909
2017-01-18	76.94	77.11	74.90	76.46	1345766
2017-01-19	75.76	77.51	75.20	76.47	2766466
2017-01-20	76.50	77.28	74.77	75.06	2272134
2017-01-23	73.51	74.93	72.68	73.48	3377290
2017-01-24	73.51	73.65	71.84	71.92	1669490
2017-01-25	72.25	73.21	71.96	72.80	1465051
2017-01-26	72.83	73.14	72.05	72.39	1096281
2017-01-27	72.98	74.21	72.50	73.90	1424211
2017-01-30	73.65	74.47	73.26	74.40	1916128
2017-01-31	73.63	76.20	72.34	76.15	1657463
2017-02-01	75.89	76.89	75.35	76.77	1171006
2017-02-02	75.41	79.00	75.30	78.42	2336550
2017-02-03	78.91	79.05	77.46	77.99	1972203
2017-02-06	77.22	78.19	76.75	78.08	1486576
2017-02-07	79.29	79.45	76.88	77.76	2378274
2017-02-08	77.54	78.40	77.38	77.93	2046860
2017-02-09	78.42	79.48	77.64	79.44	1651546
2017-02-10	79.31	79.96	78.75	79.40	1043119
2017-02-13	80.18	80.34	79.41	80.16	869571
2017-02-14	79.94	82.56	79.94	82.13	1498160
2017-02-15	81.40	85.27	81.39	84.90	1860111
2017-02-16	84.55	84.64	82.50	83.12	1438742
2017-02-17	83.09	84.64	82.54	84.47	1282001
2017-02-21	83.80	84.91	83.58	84.67	1843950
2017-02-22	84.67	84.67	83.41	84.09	1435135
2017-02-23	83.73	84.50	83.61	84.07	1395413
2017-02-24	84.37	84.80	83.07	84.43	1284171
2017-02-27	83.58	85.62	82.60	84.68	2360275
2017-02-28	75.30	76.88	72.43	74.61	14396687
2017-03-01	73.59	75.89	73.16	74.97	4266999
2017-03-02	74.20	76.00	73.75	75.56	3123797
2017-03-03	75.38	76.49	72.12	72.76	3693810
2017-03-06	72.35	72.74	70.80	71.59	2443471
2017-03-07	69.40	70.60	69.00	70.30	2983341
2017-03-08	70.33	70.55	69.35	70.32	1748504
2017-03-09	69.91	70.68	69.71	70.41	1496576
2017-03-10	70.62	71.55	70.36	71.22	1265671
2017-03-13	71.06	71.22	69.79	70.29	1364409
2017-03-14	69.45	69.71	68.69	69.30	1470192
2017-03-15	69.12	70.63	68.90	70.60	1506377
2017-03-16	71.00	71.16	70.20	70.87	1192585
2017-03-17	70.71	70.97	69.32	69.50	2932717
2017-03-20	69.52	69.80	68.05	68.42	2233350
2017-03-21	68.17	68.52	67.08	68.14	1828769
2017-03-22	68.06	68.75	67.36	68.43	1155593
2017-03-23	68.08	69.05	67.91	68.16	878396
2017-03-24	68.26	68.59	67.80	67.96	1122597
2017-03-27	66.86	69.47	66.86	69.18	1646355
2017-03-28	68.87	69.05	68.14	68.91	1131135
2017-03-29	68.57	69.67	68.49	69.09	1449001
2017-03-30	68.88	68.93	66.78	66.93	1647336
2017-03-31	67.03	67.58	66.29	66.39	1294898
2017-04-03	66.04	67.07	65.74	66.81	1981813
2017-04-04	66.60	66.78	65.47	66.67	1963942
2017-04-05	66.54	68.06	66.18	66.61	2484954
2017-04-06	66.60	68.04	66.54	67.60	1941206
2017-04-07	67.27	69.13	66.90	68.76	1582636
2017-04-10	69.20	70.99	68.94	69.77	2011703
2017-04-11	69.87	69.97	68.57	69.01	1744462
2017-04-12	68.85	68.85	67.17	68.05	1794272
2017-04-13	67.79	67.98	67.34	67.65	980088
2017-04-17	67.74	68.06	67.26	67.89	898051
2017-04-18	67.00	67.03	65.79	66.14	2348592
2017-04-19	66.26	67.11	66.20	66.43	1353656
2017-04-20	66.71	67.36	66.04	66.76	1288137
2017-04-21	66.70	66.89	65.87	66.43	966413
2017-04-24	67.18	67.74	65.66	67.05	2124229
2017-04-25	67.05	68.32	65.79	67.81	3278457
2017-04-26	69.81	74.50	69.46	73.02	6057449
2017-04-27	72.82	74.15	71.75	74.01	1986333
2017-04-28	74.02	74.74	73.11	73.94	1385482
2017-05-01	73.84	74.52	73.73	74.05	1293184
2017-05-02	74.02	76.33	73.71	76.23	2019353
2017-05-03	72.75	72.93	70.32	72.35	3779392
2017-05-04	72.45	74.47	72.27	73.12	1689040
2017-05-05	73.53	73.53	72.40	73.41	852582
2017-05-08	73.19	73.77	72.88	73.07	1185615
2017-05-09	74.09	74.99	72.88	74.73	1353121
2017-05-10	74.59	74.99	73.23	74.54	1119280
2017-05-11	74.74	76.28	73.95	75.37	1821159
2017-05-12	75.24	75.52	74.02	74.97	1288742
2017-05-15	74.92	75.56	74.60	75.05	979120
2017-05-16	75.75	75.75	74.10	74.55	946742
2017-05-17	73.80	74.16	72.89	73.07	1455440
2017-05-18	73.04	73.04	70.46	70.50	1788334
2017-05-19	70.69	71.92	69.23	70.79	2190924
2017-05-22	70.80	71.79	70.33	71.36	1198096
2017-05-23	70.06	73.35	69.96	72.91	2812278
2017-05-24	72.59	72.76	71.19	71.93	2394064
2017-05-25	71.92	72.39	71.48	71.85	1181856
2017-05-26	71.92	71.92	69.84	69.95	1724938
2017-05-30	69.65	69.71	66.71	67.92	3187926
2017-05-31	68.72	73.35	68.27	72.85	5014407
2017-06-01	72.33	76.65	72.21	74.73	3363541
2017-06-02	74.74	75.24	73.16	73.44	1348125
2017-06-05	70.37	71.88	68.61	71.78	3785840
2017-06-06	71.08	71.41	70.00	70.34	2346507
2017-06-07	69.99	70.80	69.89	70.53	1476789
2017-06-08	70.87	71.84	70.54	71.22	1670973
2017-06-09	71.11	71.91	70.14	71.52	1199246
2017-06-12	71.38	73.14	71.37	71.64	2211868
2017-06-13	71.69	71.82	70.48	71.70	1122109
2017-06-14	71.80	73.15	71.77	72.32	1161158
2017-06-15	72.05	74.05	71.90	72.82	1497487
2017-06-16	73.31	74.47	72.16	73.02	1765723
2017-06-19	73.70	73.81	72.94	73.14	1082048
2017-06-20	73.19	74.00	72.29	72.36	1216390
2017-06-21	72.98	74.50	72.82	73.33	1585678
2017-06-22	73.29	75.50	73.19	74.65	1256473
2017-06-23	74.72	75.41	74.05	75.28	1502678
2017-06-26	75.71	77.74	75.58	75.86	1887632
2017-06-27	75.89	76.00	74.68	74.70	1579425
2017-06-28	75.80	77.09	75.70	76.50	1522320
2017-06-29	76.85	77.26	75.33	75.92	1491297
2017-06-30	76.20	76.38	74.99	75.52	1188299
2017-07-03	75.89	76.29	75.41	75.75	415705
2017-07-05	75.72	75.72	74.24	74.70	831062
2017-07-06	74.20	74.27	72.20	72.32	1528438
2017-07-07	72.68	72.86	71.09	72.46	1329600
2017-07-10	72.14	72.45	71.67	72.01	1028743
2017-07-11	71.93	72.85	71.72	72.47	918124
2017-07-12	72.95	73.57	72.74	73.28	464359
2017-07-13	73.95	74.29	73.21	73.95	613744
2017-07-14	74.07	74.12	73.57	73.88	529033
2017-07-17	74.37	74.85	73.66	73.87	854952
2017-07-18	73.89	73.94	71.85	72.90	1446197
2017-07-19	73.13	73.16	72.04	72.65	1180578
2017-07-20	73.11	75.64	72.94	75.51	1486309
2017-07-21	75.54	76.28	75.21	76.21	980093
2017-07-24	76.02	76.70	75.65	76.35	777745
2017-07-25	76.53	77.01	75.94	76.28	542779
2017-07-26	76.27	76.32	75.51	76.24	595194
2017-07-27	76.16	76.18	73.33	73.91	1364649
2017-07-28	74.00	74.70	73.89	74.47	812899
2017-07-31	75.08	76.05	74.72	74.92	838703
2017-08-01	74.99	75.02	73.37	74.20	1224366
2017-08-02	74.57	74.57	71.96	72.13	1576526
2017-08-03	70.00	70.50	68.25	68.31	2874356
2017-08-04	68.31	68.44	66.51	67.43	1666370
2017-08-07	67.25	68.19	66.91	67.51	1967630
2017-08-08	67.19	67.81	66.24	66.57	1834288
2017-08-09	64.49	66.41	63.68	66.37	4830530
2017-08-10	75.49	80.00	74.64	76.84	10424741
2017-08-11	77.69	79.54	76.69	78.49	3098187
2017-08-14	79.35	79.60	77.28	77.30	1408559
2017-08-15	77.08	77.95	76.70	77.77	1259842
2017-08-16	78.18	79.26	77.88	79.18	1409970
2017-08-17	79.24	79.53	77.64	77.69	1117519
2017-08-18	77.59	78.76	77.24	77.27	1446753
2017-08-21	77.19	78.16	76.70	77.58	1111307
2017-08-22	77.70	79.26	77.70	78.44	890719
2017-08-23	78.16	78.30	77.16	77.42	928791
2017-08-24	77.32	78.31	77.30	77.50	1141900
2017-08-25	77.82	78.23	77.37	77.42	1060784
2017-08-28	77.64	78.50	77.63	78.37	1620259
2017-08-29	77.48	77.97	77.12	77.65	1262593
2017-08-30	77.31	77.70	76.10	77.52	1494459
2017-08-31	77.41	79.21	77.41	78.96	1293995
2017-09-01	79.00	79.35	77.90	78.91	769128
2017-09-05	78.04	78.50	77.45	78.06	1202139
2017-09-06	78.22	79.00	77.89	78.33	1162301
2017-09-07	78.52	83.18	78.51	82.19	3830512
2017-09-08	82.11	83.79	81.51	82.79	1828531
2017-09-11	83.70	85.21	83.35	85.07	1932496
2017-09-12	84.68	89.74	84.67	89.01	4135870
2017-09-13	88.43	89.87	87.86	89.01	1549752
2017-09-14	88.76	89.39	88.33	88.87	1004252
2017-09-15	88.63	88.83	86.48	86.90	3571502
2017-09-18	88.29	88.29	86.17	86.62	1154083
2017-09-19	86.89	86.89	85.00	85.30	1136142
2017-09-20	85.35	86.17	84.42	85.48	1191555
2017-09-21	85.40	85.87	84.42	85.04	964477
2017-09-22	85.28	85.78	84.55	84.93	653667
2017-09-25	84.45	85.86	84.39	84.99	991063
2017-09-26	85.07	85.48	84.34	84.79	1077411
2017-09-27	84.67	85.36	84.19	85.14	769222
2017-09-28	84.84	84.99	82.70	83.20	1181532
2017-09-29	83.17	85.30	83.00	84.65	1437345
2017-10-02	84.38	86.24	83.78	86.24	944793
2017-10-03	86.69	86.81	85.39	86.25	948976
2017-10-04	86.34	87.74	86.34	86.69	829487
2017-10-05	87.41	87.78	86.59	87.23	1692248
2017-10-06	87.22	87.36	86.45	86.82	932023
2017-10-09	86.83	87.24	86.24	87.01	11704991
2017-10-10	87.00	88.11	86.51	88.05	1121654
2017-10-11	87.98	88.47	86.80	87.31	1060742
2017-10-12	87.39	88.10	86.86	87.66	1307495
2017-10-13	87.49	87.97	86.45	87.78	828036
2017-10-16	87.71	88.46	86.80	87.04	1114557
2017-10-17	87.00	88.94	86.06	88.58	1126411
2017-10-18	88.55	89.19	87.79	88.55	977945
2017-10-19	87.99	88.36	86.63	87.53	1361777
2017-10-20	87.98	87.98	87.23	87.44	918877
2017-10-23	87.70	87.80	86.24	86.32	1101525
2017-10-24	85.86	86.62	84.90	86.06	1239641
2017-10-25	86.18	86.38	84.39	85.00	1270896
2017-10-26	85.41	85.76	83.10	83.54	1103253
2017-10-27	83.72	83.93	82.62	83.15	1132472
2017-10-30	83.66	84.63	83.19	83.70	1082480
2017-10-31	83.37	83.72	80.09	80.99	2432311
2017-11-01	81.58	83.88	81.27	82.55	1292997
2017-11-02	81.47	83.34	80.73	81.27	1103615
2017-11-03	80.86	82.64	80.70	82.36	1060866
2017-11-06	83.69	84.09	82.51	83.43	1158020
2017-11-07	83.30	83.31	80.35	80.70	971166
2017-11-08	80.13	82.02	79.70	81.20	2184515
2017-11-09	91.06	91.73	87.68	87.99	6938279
2017-11-10	89.00	89.00	86.79	87.70	1406417
2017-11-13	87.51	88.35	86.45	86.80	1744400
2017-11-14	86.72	86.82	85.55	86.00	1930550
2017-11-15	85.80	86.51	84.63	85.80	1022999
2017-11-16	86.06	87.76	85.99	87.00	1329959
2017-11-17	86.51	86.78	85.80	85.89	1188585
2017-11-20	85.73	85.76	84.65	85.20	968575
2017-11-21	85.60	87.53	85.40	86.75	703615
2017-11-22	86.50	86.91	86.24	86.70	481956
2017-11-24	87.13	87.41	85.89	86.57	224113
2017-11-27	86.93	87.23	85.42	86.06	859354
2017-11-28	86.66	87.43	85.63	87.03	737388
2017-11-29	87.10	88.31	87.10	87.56	680564
2017-11-30	88.58	88.71	86.90	87.21	1035567
2017-12-01	87.39	88.40	86.18	87.00	834515
2017-12-04	87.94	88.13	86.24	86.30	870574
2017-12-05	86.49	86.64	83.36	83.58	1341482
2017-12-06	83.54	83.70	81.68	82.38	999677
2017-12-07	82.54	83.16	81.28	82.87	847054
2017-12-08	84.70	85.74	83.79	85.60	963615
2017-12-11	85.32	86.72	85.21	85.59	1868127
2017-12-12	85.48	87.56	85.42	85.92	1400364
2017-12-13	86.19	86.62	85.40	86.02	1106478
2017-12-14	85.59	86.43	82.13	84.04	2198333
2017-12-15	85.12	86.58	84.13	86.50	2098862
2017-12-18	86.65	86.93	85.79	86.38	1428738
2017-12-19	85.56	86.29	85.30	85.89	935634
2017-12-20	87.08	87.21	86.01	86.53	1002570
2017-12-21	86.87	87.66	86.33	87.18	609077
2017-12-22	87.01	87.41	86.60	87.01	415346
2017-12-26	87.62	88.97	87.51	87.93	746926
2017-12-27	88.53	89.37	87.98	88.51	606745
2017-12-28	88.52	88.70	87.14	87.27	651990
2017-12-29	87.57	87.79	87.04	87.16	442315
2018-01-02	87.75	90.82	87.65	89.69	798163
2018-01-03	89.59	89.93	88.86	89.44	868112
2018-01-04	91.58	92.04	89.59	91.08	1597955
2018-01-05	91.41	91.72	89.78	91.18	662790
2018-01-08	91.39	91.39	87.73	90.13	1655186
2018-01-09	90.66	91.12	90.02	90.84	1056960
2018-01-10	90.43	90.88	89.23	90.08	884926
2018-01-11	90.17	92.16	90.03	91.99	981054
2018-01-12	92.19	92.75	91.09	91.80	559679
2018-01-16	91.19	92.58	90.38	90.86	848824
2018-01-17	90.72	92.36	90.50	91.60	894204
2018-01-18	91.34	91.74	89.37	91.69	1036762
2018-01-19	92.00	92.23	90.66	91.88	1239265
2018-01-22	91.66	93.47	91.53	93.44	765096
2018-01-23	92.60	94.17	92.38	93.99	919086
2018-01-24	94.05	94.81	92.70	93.61	723769
2018-01-25	94.26	94.69	93.72	94.59	692380
2018-01-26	95.06	95.93	94.29	95.15	989263
2018-01-29	93.66	95.04	92.36	92.36	1287825
2018-01-30	90.71	90.99	89.64	90.16	889381
2018-01-31	90.27	90.97	89.49	90.62	1203185
2018-02-01	90.63	92.30	90.63	90.96	793160
2018-02-02	90.72	91.06	89.88	90.40	859882
2018-02-05	90.22	90.66	86.84	86.89	1215950
2018-02-06	86.34	88.58	85.84	88.04	1154939
2018-02-07	87.20	88.43	86.98	87.52	744747
2018-02-08	87.14	87.95	84.44	84.44	1103170
2018-02-09	85.09	86.26	82.79	85.31	1059843
2018-02-12	85.95	86.15	84.42	85.30	1001717
2018-02-13	84.76	86.69	84.09	85.81	875483
2018-02-14	85.19	87.34	84.99	86.66	743162
2018-02-15	87.32	89.69	86.70	89.65	800261
2018-02-16	89.27	90.72	89.20	89.55	781759
2018-02-20	88.73	89.13	86.86	87.04	1323330
2018-02-21	87.04	88.80	86.85	87.10	626325
2018-02-22	87.10	88.72	86.84	87.07	705858
2018-02-23	87.50	88.42	87.02	88.25	739650
2018-02-26	88.44	89.50	87.56	88.30	1133321
2018-02-27	85.00	85.53	81.71	82.00	2486373
2018-02-28	83.08	83.45	81.37	81.27	1788499
2018-03-01	80.98	81.49	78.50	79.57	2178358
2018-03-02	80.50	84.53	79.21	82.99	2456575
2018-03-05	82.65	83.33	80.80	82.81	1379601
2018-03-06	82.58	82.92	81.64	82.42	688867
2018-03-07	81.73	83.32	81.42	82.86	623803
2018-03-08	83.60	85.22	83.31	85.06	901570
2018-03-09	85.73	85.73	83.92	84.95	1275893
2018-03-12	84.59	86.42	84.42	86.14	994702
2018-03-13	86.50	87.69	86.08	86.51	789824
2018-03-14	86.72	86.84	85.04	85.78	857987
2018-03-15	85.97	86.33	84.04	84.45	936241
2018-03-16	84.59	85.39	84.01	84.23	1440167
2018-03-19	83.84	84.18	81.46	82.20	1045316
2018-03-20	82.23	82.23	80.44	80.76	1143086
2018-03-21	80.50	82.92	80.50	82.34	758420
2018-03-22	81.45	82.86	81.32	81.55	939289
2018-03-23	81.79	82.30	80.23	80.37	815308
2018-03-26	80.66	82.00	79.57	81.90	916143
2018-03-27	81.97	83.30	81.34	81.93	1032584
2018-03-28	82.45	84.30	82.45	82.60	988026
2018-03-29	82.62	83.72	82.28	83.34	711719
2018-04-02	82.95	83.22	80.34	81.05	1207439
2018-04-03	81.50	82.93	80.90	82.82	1020438
2018-04-04	81.49	83.58	81.31	83.39	742867
2018-04-05	83.89	84.94	83.05	83.72	975257
2018-04-06	83.40	84.15	81.19	81.99	1150414
2018-04-09	82.45	83.91	82.27	82.89	747809
2018-04-10	83.64	84.85	83.17	84.00	786308
2018-04-11	82.63	83.37	81.45	81.94	1855807
2018-04-12	82.25	82.62	80.74	80.86	1162644
2018-04-13	81.05	81.32	80.25	80.77	922980
2018-04-16	81.16	81.66	80.87	81.47	1006074
2018-04-17	82.11	82.63	81.83	82.48	464403
2018-04-18	82.52	83.26	81.78	82.77	637322
2018-04-19	82.48	82.95	81.68	82.73	819328
2018-04-20	82.51	82.81	80.92	81.54	652268
2018-04-23	82.00	82.34	81.53	81.91	526190
2018-04-24	81.79	82.85	80.21	80.49	894247
2018-04-25	80.28	80.53	77.56	77.82	1544358
2018-04-26	78.45	79.07	77.88	78.60	1379168
2018-04-27	78.50	79.86	78.50	79.40	1220985
2018-04-30	79.16	79.67	78.07	78.14	833958
2018-05-01	77.84	78.54	77.55	78.07	967560
2018-05-02	77.82	78.13	76.23	76.32	1097224
2018-05-03	76.49	76.68	74.68	75.25	1940094
2018-05-04	75.06	76.46	74.51	76.26	2310078
2018-05-07	76.28	77.66	76.28	77.24	1521662
2018-05-08	78.40	79.56	73.67	74.50	2601763
2018-05-09	74.54	74.67	72.62	73.45	1609242
2018-05-10	73.22	76.12	73.18	75.54	1701803
2018-05-11	75.60	78.03	75.43	77.52	1625275
2018-05-14	72.60	75.37	71.37	74.94	3174320
2018-05-15	74.37	75.70	73.90	75.55	1407672
2018-05-16	75.85	76.29	75.40	75.68	743492
2018-05-17	75.69	76.37	75.46	75.86	693285
2018-05-18	76.60	76.61	75.58	76.21	805352
2018-05-21	77.07	77.10	75.44	75.69	860466
2018-05-22	75.78	76.55	75.66	75.97	734126
2018-05-23	75.46	76.25	74.97	75.16	990334
2018-05-24	75.50	75.70	74.63	75.11	1033595
2018-05-25	74.88	75.48	74.77	75.24	1170674
2018-05-29	74.44	75.07	73.84	74.20	1074073
2018-05-30	75.10	76.34	74.98	75.75	980821
2018-05-31	75.40	75.57	73.05	73.16	1786789
2018-06-01	73.64	74.13	72.80	74.08	1038121
2018-06-04	74.07	74.18	72.88	73.80	919805
2018-06-05	73.64	74.62	73.44	74.01	917366
2018-06-06	73.36	74.10	72.37	73.22	1393330
2018-06-07	73.51	73.95	73.05	73.21	1093495
2018-06-08	73.39	73.79	72.36	73.26	855727
2018-06-11	73.22	74.32	72.67	73.48	1474491
2018-06-12	73.05	74.50	73.02	74.04	1012718
2018-06-13	74.22	74.65	73.80	74.31	993947
2018-06-14	74.29	75.13	73.80	74.83	1444369
2018-06-15	74.37	75.15	73.94	75.11	2107510
2018-06-18	74.01	74.74	73.44	74.36	1256083
2018-06-19	73.80	75.66	73.76	75.64	879278
2018-06-20	76.05	76.84	75.50	75.86	877668
2018-06-21	75.49	75.82	74.55	75.35	911184
2018-06-22	75.78	76.22	75.40	75.66	1091875
2018-06-25	75.67	75.91	74.59	75.12	757607
2018-06-26	75.21	75.22	73.52	74.50	1501519
2018-06-27	74.24	74.84	73.71	74.21	1551193
2018-06-28	74.22	74.67	72.39	73.13	1106957
2018-06-29	73.59	73.78	72.91	72.91	733953
2018-07-02	72.62	73.76	71.72	73.74	874035
2018-07-03	73.95	74.73	73.73	73.94	357010
2018-07-05	74.81	75.37	74.28	75.23	981593
2018-07-06	75.01	76.93	74.93	76.23	869415
2018-07-09	76.44	77.57	76.25	77.54	1630798
2018-07-10	77.54	77.97	77.03	77.81	1355949
2018-07-11	77.73	78.12	77.36	77.72	1068790
2018-07-12	75.72	76.72	75.27	76.02	1799697
2018-07-13	76.00	76.84	75.65	75.90	704278
2018-07-16	76.13	76.28	74.53	75.04	2519940
2018-07-17	75.20	78.39	75.09	78.03	2135432
2018-07-18	77.93	78.33	75.74	76.42	1811257
2018-07-19	75.87	76.45	75.13	75.83	611092
2018-07-20	75.54	76.19	75.18	75.97	721494
2018-07-23	76.21	76.91	76.07	76.51	974751
2018-07-24	76.97	77.37	76.08	76.53	609234
2018-07-25	76.81	77.39	76.48	77.28	577188
2018-07-26	77.85	77.85	76.94	77.45	696217
2018-07-27	77.47	78.56	77.47	78.49	722358
2018-07-30	78.38	80.18	78.00	80.14	1104595
2018-07-31	80.19	80.66	79.18	80.52	959477
2018-08-01	80.40	80.55	79.25	79.28	956188
2018-08-02	78.69	78.77	77.35	78.27	1143330
2018-08-03	78.30	79.02	78.01	78.71	1133492
2018-08-06	78.83	78.90	77.18	77.70	1622633
2018-08-07	78.52	78.89	77.81	78.55	1765102
2018-08-08	78.54	78.97	77.80	78.30	1556047
2018-08-09	72.36	74.68	69.23	70.03	6765653
2018-08-10	69.01	70.83	67.69	69.90	3731355
2018-08-13	70.06	70.06	67.53	69.64	2406346
2018-08-14	69.43	69.73	68.68	69.45	1741171
2018-08-15	68.67	69.69	67.75	69.44	1924382
2018-08-16	69.54	70.91	69.17	70.40	1975375
2018-08-17	70.64	73.39	70.64	72.96	2249079
2018-08-20	73.97	75.56	73.54	75.49	2324380
2018-08-21	74.42	75.02	73.14	74.07	1695405
2018-08-22	73.69	74.51	73.39	74.41	768838
2018-08-23	74.06	74.18	73.29	73.95	1039105
2018-08-24	74.22	74.39	73.53	74.29	736749
2018-08-27	75.28	75.29	73.66	74.63	1263176
2018-08-28	74.89	74.89	73.96	74.77	1083413
2018-08-29	74.97	75.20	74.12	74.77	899157
2018-08-30	74.97	78.90	74.59	75.97	4272912
2018-08-31	75.44	76.58	75.23	76.51	1161462
2018-09-04	77.17	77.29	75.76	76.42	1508337
2018-09-05	76.19	77.92	76.19	77.05	1549835
2018-09-06	76.76	76.92	75.39	76.00	1481966
2018-09-07	75.74	76.02	75.04	75.75	1137171
2018-09-10	75.88	75.95	74.78	75.10	2410010
2018-09-11	74.81	75.04	73.55	74.84	1431731
2018-09-12	75.07	75.31	74.61	75.12	715578
2018-09-13	75.59	75.72	74.70	75.53	816944
2018-09-14	75.23	75.47	73.26	73.69	1581129
2018-09-17	73.91	74.45	72.38	72.57	1068094
2018-09-18	72.76	73.14	71.76	72.99	868824
2018-09-19	72.91	73.66	72.65	73.33	1026498
2018-09-20	74.15	74.55	73.35	73.90	648662
2018-09-21	73.90	74.36	73.13	73.56	1500907
2018-09-24	73.27	73.63	71.89	72.43	957012
2018-09-25	72.72	73.11	72.07	72.27	768298
2018-09-26	72.58	72.78	71.78	71.96	731592
2018-09-27	72.04	72.79	71.81	71.87	857012
2018-09-28	71.92	72.28	70.55	70.80	1091417
2018-10-01	70.41	71.96	70.41	71.04	1048402
2018-10-02	70.73	71.95	70.24	71.52	1135644
2018-10-03	72.12	72.97	71.77	71.92	1032576
2018-10-04	71.14	71.62	70.31	71.56	1110027
2018-10-05	71.90	73.47	70.71	71.91	2675126
2018-10-08	71.49	74.07	71.38	72.80	1427343
2018-10-09	71.34	71.58	68.30	71.49	4349270
2018-10-10	71.02	73.99	70.55	72.88	2247893
2018-10-11	72.53	72.59	69.41	69.79	2252184
2018-10-12	70.70	70.70	69.06	70.16	1054996
2018-10-15	69.75	72.39	69.65	71.82	1524667
2018-10-16	72.50	73.44	72.14	72.75	1239337
2018-10-17	72.03	74.21	71.60	73.87	1294557
2018-10-18	73.85	73.85	71.84	72.25	1049185
2018-10-19	72.23	72.79	71.37	71.89	1263849
2018-10-22	71.89	72.05	70.51	71.24	1054503
2018-10-23	70.10	72.56	70.08	71.77	1215157
2018-10-24	71.54	72.40	69.28	69.40	954532
2018-10-25	69.44	70.30	68.72	69.61	873113
2018-10-26	69.18	69.19	67.40	67.97	1391292
2018-10-29	68.84	69.56	67.52	68.27	1176722
2018-10-30	68.44	70.25	67.90	69.79	1253377
2018-10-31	70.12	70.92	69.39	70.30	1204886
2018-11-01	70.65	72.60	70.43	72.56	1289241
2018-11-02	73.04	73.60	70.72	71.47	1074367
2018-11-05	71.29	72.64	71.29	72.18	636852
2018-11-06	72.20	74.32	72.14	73.85	1739672
2018-11-07	74.44	75.42	73.38	75.14	1779629
2018-11-08	65.43	68.49	62.86	62.88	7872654
2018-11-09	63.01	64.52	62.75	64.07	2559887
2018-11-12	64.03	66.05	63.65	65.58	1601045
2018-11-13	65.04	66.15	64.19	65.39	3206935
2018-11-14	65.31	65.37	62.61	63.46	1429529
2018-11-15	63.01	63.56	62.48	63.51	1136929
2018-11-16	63.27	63.87	62.82	63.27	1005161
2018-11-19	62.84	63.23	62.32	62.79	781937
2018-11-20	62.50	63.10	60.38	60.43	2085683
2018-11-21	60.57	61.58	59.88	61.01	1167432
2018-11-23	60.93	61.35	60.28	61.00	353807
2018-11-26	61.18	61.70	60.71	61.55	1015945
2018-11-27	61.60	63.15	61.52	63.05	1019944
2018-11-28	63.26	63.47	61.51	63.20	1101665
2018-11-29	62.97	64.63	62.78	64.11	1053850
2018-11-30	64.13	64.26	61.84	62.28	1250716
2018-12-03	63.11	63.80	62.88	63.45	1370586
2018-12-04	63.55	64.27	62.73	62.84	1401104
2018-12-06	63.09	63.60	61.99	62.62	1893258
2018-12-07	62.32	62.66	59.67	59.93	1129933
2018-12-10	59.81	59.81	57.70	58.84	926121
2018-12-11	59.75	60.60	57.83	58.49	1271726
2018-12-12	58.93	60.09	58.81	58.86	940414
2018-12-13	58.80	59.25	58.04	58.51	1000629
2018-12-14	57.93	58.23	56.88	56.99	1575796
2018-12-17	56.47	58.02	55.51	56.38	1213140
2018-12-18	56.81	57.21	55.06	55.35	1133584
2018-12-19	55.69	56.37	53.36	53.74	1789778
2018-12-20	53.67	53.79	51.43	52.36	1491176
2018-12-21	44.45	44.45	36.77	37.03	13609729
2018-12-24	37.55	37.79	36.28	36.50	3836121
2018-12-26	37.13	40.70	37.00	40.70	5428797
2018-12-27	39.65	39.68	37.82	39.62	2457636
2018-12-28	39.70	40.53	39.00	39.92	2269803
2018-12-31	39.82	40.11	37.70	38.75	2145961
2019-01-02	38.50	40.88	38.38	40.50	2280941
2019-01-03	40.94	40.95	39.71	39.87	1504543
2019-01-04	40.29	42.50	40.21	42.32	4292764
2019-01-07	42.42	44.56	42.20	44.03	1928536
2019-01-08	44.47	45.03	43.65	44.92	2782973
2019-01-09	44.63	44.70	43.05	44.20	2192304
2019-01-10	43.69	44.82	43.35	43.90	1552707
2019-01-11	43.98	45.64	43.31	45.34	1869665
2019-01-14	44.88	46.12	44.75	45.72	1216836
2019-01-15	45.93	46.07	44.96	45.20	1331123
2019-01-16	45.37	45.62	44.51	44.52	1499290
2019-01-17	44.23	45.07	44.00	44.87	1321180
2019-01-18	44.87	46.08	44.73	45.97	1411760
2019-01-22	45.38	45.38	44.33	44.94	1205178
2019-01-23	44.91	45.54	44.39	44.97	1294871
2019-01-24	44.67	45.00	44.29	44.87	1211266
2019-01-25	45.33	46.06	45.25	45.90	1060025
2019-01-28	46.14	46.21	44.86	45.44	1337310
2019-01-29	46.38	46.52	45.08	45.74	886479
2019-01-30	45.79	46.11	44.81	46.10	1447039
2019-01-31	46.46	47.25	46.21	46.45	1656790
2019-02-01	45.95	46.80	44.97	46.32	1771670
2019-02-04	46.19	46.51	45.76	46.20	1342552
2019-02-05	46.46	47.45	46.10	46.83	1230572
2019-02-06	47.00	47.46	46.61	47.40	1449443
2019-02-07	47.29	48.00	46.43	46.54	1528949
2019-02-08	46.09	47.66	45.65	47.63	1545404
2019-02-11	47.85	47.90	46.50	47.00	1409140
2019-02-12	47.33	48.61	47.27	48.42	827110
2019-02-13	48.24	48.89	48.03	48.32	771691
2019-02-14	48.43	48.83	47.78	48.60	679896
2019-02-15	49.13	49.34	48.56	48.95	1054954
2019-02-19	49.15	49.67	48.74	49.55	1019273
2019-02-20	49.73	49.73	48.86	48.94	871392
2019-02-21	48.80	49.03	48.00	48.32	905470
2019-02-22	48.90	49.04	48.36	48.94	1288504
2019-02-25	49.21	50.07	48.67	48.81	1703509
2019-02-26	48.53	49.31	48.14	48.29	1611638
2019-02-27	47.96	48.21	46.54	46.87	2411703
2019-02-28	45.84	51.66	45.73	48.70	3846786
2019-03-01	49.07	50.48	48.84	50.13	1718806
2019-03-04	50.23	50.68	49.36	50.22	1948768
2019-03-05	50.42	50.86	49.67	49.71	1551708
2019-03-06	49.77	50.21	47.25	47.30	1205783
2019-03-07	47.37	47.41	46.35	46.55	1346795
2019-03-08	45.93	46.57	45.04	46.50	1550092
2019-03-11	46.50	47.71	46.43	47.49	773154
2019-03-12	47.50	48.16	47.12	47.18	949262
2019-03-13	47.40	48.01	47.15	47.77	856669
2019-03-14	47.76	48.13	47.19	47.36	1018204
2019-03-15	47.38	48.36	47.22	48.15	2036766
2019-03-18	48.26	49.08	48.20	48.67	1034979
2019-03-19	48.90	49.50	48.80	49.24	895035
2019-03-20	49.09	49.25	48.00	48.35	902172
2019-03-21	47.92	48.67	47.36	48.58	820576
2019-03-22	48.31	48.52	47.08	47.25	751898
2019-03-25	46.96	47.22	46.38	46.77	839836
2019-03-26	45.93	47.91	45.90	47.44	1362969
2019-03-27	47.25	48.43	47.25	47.83	850290
2019-03-28	47.30	47.97	47.25	47.40	766469
2019-03-29	47.62	48.30	47.62	48.16	791954
2019-04-01	48.58	49.31	48.51	49.08	783331
2019-04-02	48.71	48.71	47.29	47.54	1221774
2019-04-03	48.07	48.54	47.17	47.51	1197813
2019-04-04	47.37	50.09	47.28	49.38	2784783
2019-04-05	49.77	50.54	49.67	50.46	1640860
2019-04-08	51.00	51.62	50.73	51.58	1100758
2019-04-09	51.32	51.42	50.45	50.80	968886
2019-04-10	51.06	51.48	50.77	51.25	782079
2019-04-11	51.25	51.30	49.77	50.18	680119
2019-04-12	50.42	50.94	50.10	50.37	665590
2019-04-15	50.60	50.79	50.13	50.41	784230
2019-04-16	50.90	50.90	50.17	50.60	968203
2019-04-17	51.08	51.36	49.57	49.86	1557070
2019-04-18	49.86	50.15	48.69	48.82	1372716
2019-04-22	48.50	49.03	48.07	48.97	819679
2019-04-23	48.67	49.97	48.00	49.56	1361011
2019-04-24	49.86	49.90	48.83	49.20	849292
2019-04-25	49.09	50.18	48.46	50.13	773580
2019-04-26	50.38	51.00	49.89	50.97	1008124
2019-04-29	51.22	51.86	50.97	51.41	1215857
2019-04-30	47.60	48.60	46.54	47.92	4481075
2019-05-01	47.67	49.32	47.64	48.53	2034253
2019-05-02	48.70	49.42	48.22	49.08	1143442
2019-05-03	49.46	50.11	49.08	49.71	818640
2019-05-06	48.83	50.63	48.83	50.38	975286
2019-05-07	49.69	49.75	48.10	48.94	1278593
2019-05-08	48.61	49.50	48.30	49.18	1263616
2019-05-09	51.89	52.97	50.55	52.62	2893895
2019-05-10	52.11	52.52	51.06	52.00	1764134
2019-05-13	50.42	50.90	48.97	49.77	1342180
2019-05-14	49.78	50.09	49.24	49.70	1350168
2019-05-15	48.63	49.76	47.69	49.55	1316402
2019-05-16	49.17	50.05	49.14	49.90	1572870
2019-05-17	49.45	50.14	49.30	49.67	942860
2019-05-20	49.14	49.92	48.23	49.58	1088956
2019-05-21	49.88	49.91	48.84	49.79	1341984
2019-05-22	49.80	49.91	49.05	49.57	897526
2019-05-23	49.30	49.30	47.62	47.77	989178
2019-05-24	48.10	48.27	47.28	47.35	904673
2019-05-28	47.39	47.52	44.32	44.65	1934724
2019-05-29	44.72	45.59	43.94	45.15	1508486
2019-05-30	45.05	45.39	42.89	43.08	1300004
2019-05-31	42.15	42.28	40.68	42.02	2126128
2019-06-03	42.19	42.82	41.95	42.60	1399518
2019-06-04	43.28	44.23	43.04	44.15	1379316
2019-06-05	44.72	44.80	43.21	44.22	958498
2019-06-06	44.16	44.52	43.20	43.45	801015
2019-06-07	43.48	44.27	43.31	44.02	674090
2019-06-10	44.22	44.82	43.81	43.81	716077
2019-06-11	44.17	44.69	43.92	43.99	702521
2019-06-12	43.83	44.11	43.16	43.44	750336
2019-06-13	43.39	44.05	43.25	44.01	652439
2019-06-14	44.09	44.09	42.96	43.18	671736
2019-06-17	43.21	43.93	42.99	43.75	975877
2019-06-18	44.06	44.65	43.57	43.87	843353
2019-06-19	44.15	44.50	43.44	44.37	1529502
2019-06-20	45.11	45.84	43.26	43.48	1944401
2019-06-21	43.54	44.70	42.90	44.50	1851813
2019-06-24	44.29	44.48	43.63	44.16	859169
2019-06-25	44.84	45.60	43.87	45.50	1482295
2019-06-26	45.54	46.22	45.23	45.67	1049191
2019-06-27	46.11	46.91	45.87	46.60	1219979
2019-06-28	46.80	47.67	46.74	47.62	1721457
2019-07-01	48.49	49.16	48.34	48.49	1038800
2019-07-02	49.20	49.86	48.39	49.38	1050953
2019-07-03	50.08	50.60	49.59	50.47	1188555
2019-07-05	50.47	51.02	50.00	50.17	644778
2019-07-08	50.13	51.01	50.00	50.60	926539
2019-07-09	50.01	51.41	49.98	51.01	1044615
2019-07-10	51.09	51.19	49.88	50.51	1016714
2019-07-11	50.00	50.86	49.84	50.72	804867
2019-07-12	50.83	51.79	50.45	51.76	785583
2019-07-15	51.68	51.91	51.11	51.50	749892
2019-07-16	51.45	51.45	50.36	50.37	980290
2019-07-17	50.10	50.62	49.56	50.37	1253860
2019-07-18	50.38	51.55	50.08	51.41	970834
2019-07-19	51.55	51.90	51.32	51.56	986819
2019-07-22	51.71	52.71	51.52	52.28	1133297
2019-07-23	52.68	54.03	52.63	53.84	1451515
2019-07-24	54.00	55.63	53.84	55.11	1651628
2019-07-25	54.86	55.09	52.96	53.19	1462112
2019-07-26	53.39	53.72	53.11	53.54	861436
2019-07-29	53.75	54.41	53.28	54.24	1022471
2019-07-30	54.04	54.41	53.81	54.24	1222248
2019-07-31	54.35	55.15	53.65	54.01	1120360
2019-08-01	53.93	54.40	52.25	52.59	1523815
2019-08-02	52.70	53.08	51.31	52.41	1039698
2019-08-05	51.92	52.03	50.49	51.14	1205495
2019-08-06	52.47	52.47	48.93	50.42	1511301
2019-08-07	50.37	50.58	49.27	50.47	1703008
2019-08-08	50.25	50.26	45.64	47.04	3353041
2019-08-09	46.97	47.67	46.31	46.90	2275341
2019-08-12	47.01	47.02	46.21	46.83	1700225
2019-08-13	47.14	48.40	46.58	47.76	2685459
2019-08-14	47.12	47.30	45.83	46.80	2070590
2019-08-15	47.13	47.36	45.52	45.67	1108773
2019-08-16	46.17	46.76	45.67	46.18	1700289
2019-08-19	45.34	47.39	45.29	47.07	1131597
2019-08-20	47.21	47.75	46.82	47.13	983342
2019-08-21	47.78	48.16	46.95	47.92	757422
2019-08-22	47.86	48.42	47.56	47.77	587902
2019-08-23	47.59	47.89	46.21	46.34	1007879
2019-08-26	46.30	46.72	46.10	46.56	631703
2019-08-27	47.00	47.05	45.22	45.43	750204
2019-08-28	45.51	46.85	45.40	46.53	770380
2019-08-29	47.12	47.24	46.65	46.91	826394
2019-08-30	47.28	47.35	46.40	46.78	949775
2019-09-03	46.81	46.90	45.83	46.22	1125598
2019-09-04	46.82	46.96	46.34	46.61	1989585
2019-09-05	47.18	48.49	46.97	48.16	2972819
2019-09-06	48.35	50.13	48.16	49.92	1202219
2019-09-09	50.09	51.15	49.25	50.89	1131140
2019-09-10	50.69	52.93	50.69	52.77	1375660
2019-09-11	52.68	55.29	52.27	55.26	1843050
2019-09-12	55.18	56.68	54.56	55.96	1651385
2019-09-13	56.48	57.50	54.87	55.96	1340333
2019-09-16	55.65	56.90	55.65	56.70	799105
2019-09-17	56.38	56.55	55.27	55.72	835095
2019-09-18	55.79	56.00	54.75	55.32	1064568
2019-09-19	55.25	55.48	54.12	54.30	989841
2019-09-20	54.58	56.10	54.50	55.24	3001173
2019-09-23	54.89	55.43	54.23	54.68	677701
2019-09-24	54.66	54.86	53.59	54.25	732787
2019-09-25	54.26	55.45	54.16	55.22	769708
2019-09-26	55.40	55.40	53.74	53.97	765873
2019-09-27	54.27	55.36	53.97	54.98	658479
2019-09-30	55.19	56.09	55.13	55.89	646978
2019-10-01	55.96	56.93	54.53	55.21	908359
2019-10-02	54.83	54.85	53.87	54.16	770844
2019-10-03	53.80	53.80	50.76	53.19	2187033
2019-10-04	53.35	54.02	52.71	53.59	790237
2019-10-07	53.15	54.15	52.74	53.51	668367
2019-10-08	53.29	53.64	51.72	51.94	1036943
2019-10-09	52.42	52.42	50.88	51.92	1051800
2019-10-10	52.07	52.73	51.51	52.00	950020
2019-10-11	53.00	53.87	52.79	53.44	1019306
2019-10-14	53.52	53.63	52.67	53.05	446941
2019-10-15	53.20	54.34	52.63	53.81	623784
2019-10-16	54.03	54.53	53.52	53.93	722150
2019-10-17	54.30	54.76	54.12	54.39	573675
2019-10-18	54.24	54.43	53.26	53.90	590562
2019-10-21	54.30	54.65	53.78	53.91	571068
2019-10-22	54.09	54.50	53.91	54.14	833920
2019-10-23	54.58	54.63	53.75	54.35	703864
2019-10-24	54.39	54.39	53.33	53.99	481364
2019-10-25	53.84	54.60	53.55	54.05	463277
2019-10-28	54.23	54.85	53.82	53.99	657174
2019-10-29	53.84	54.59	53.46	54.10	725363
2019-10-30	54.15	54.15	53.19	53.69	725837
2019-10-31	53.66	53.66	52.21	53.02	989915
2019-11-01	53.31	54.78	53.19	54.60	790582
2019-11-04	54.98	55.20	53.72	53.82	1350472
2019-11-05	53.74	54.94	53.48	54.15	1094508
2019-11-06	54.07	54.35	50.02	50.51	2649542
2019-11-07	51.09	51.38	49.60	49.77	2770999
2019-11-08	49.70	50.08	48.80	50.05	981452
2019-11-11	49.48	49.88	49.00	49.10	1203228
2019-11-12	48.88	49.16	48.26	48.29	1115638
2019-11-13	47.99	48.65	47.43	48.39	1060690
2019-11-14	48.07	48.35	47.68	48.04	849753
2019-11-15	48.27	49.51	48.19	49.38	1195643
2019-11-18	49.29	49.43	48.83	48.97	1465597
2019-11-19	49.08	49.18	48.60	48.72	1021866
2019-11-20	48.62	49.28	48.11	48.69	2045619
2019-11-21	48.78	49.00	48.27	48.63	1000047
2019-11-22	48.80	49.39	48.58	49.01	921645
2019-11-25	49.38	50.54	49.06	50.05	1082480
2019-11-26	50.31	50.67	50.03	50.22	1437372
2019-11-27	50.83	51.33	50.22	50.91	1098077
2019-11-29	50.70	51.64	50.70	51.23	587630
2019-12-02	51.70	51.87	50.67	50.69	1494592
2019-12-03	50.40	50.52	49.43	49.70	973673
2019-12-04	50.53	50.79	50.16	50.69	1783766
2019-12-05	50.96	52.12	50.65	51.81	1686403
2019-12-06	52.10	52.67	51.86	52.29	958324
2019-12-09	52.01	53.26	52.01	52.99	1251303
2019-12-10	53.01	53.86	52.82	53.69	1300471
2019-12-11	53.60	54.09	53.42	53.81	997664
2019-12-12	53.89	54.73	53.77	54.53	974192
2019-12-13	54.61	54.67	53.79	53.93	541548
2019-12-16	54.23	54.87	53.87	53.97	765678
2019-12-17	53.67	54.19	53.08	53.99	860519
2019-12-18	54.02	54.62	53.76	54.43	1047625
2019-12-19	53.93	54.46	53.72	54.46	847524
2019-12-20	54.91	55.50	54.57	54.72	1529737
2019-12-23	53.75	54.69	53.64	53.94	1012556
2019-12-24	53.94	53.99	53.46	53.50	204798
2019-12-26	52.98	53.43	52.35	52.48	615917
2019-12-27	52.56	52.56	51.70	51.92	535593
2019-12-30	51.79	52.04	51.35	51.52	528086
2019-12-31	51.06	51.90	50.95	51.66	777543
2020-01-02	51.63	51.71	50.09	51.29	1519940
2020-01-03	50.51	50.56	49.76	49.96	1032715
2020-01-06	49.59	49.91	49.14	49.28	1238378
2020-01-07	49.01	50.08	48.83	49.96	1288636
2020-01-08	49.96	50.04	49.16	49.42	1111331
2020-01-09	49.34	49.84	49.03	49.79	831774
2020-01-10	49.88	50.16	49.66	49.71	620484
2020-01-13	49.76	51.32	49.17	50.54	904369
2020-01-14	53.34	56.96	52.10	56.91	3153512
2020-01-15	56.89	59.60	56.68	58.52	2775938
2020-01-16	58.62	59.94	58.62	59.51	1263166
2020-01-17	59.86	60.24	58.79	59.02	1079979
2020-01-21	58.77	60.31	58.77	59.83	951269
2020-01-22	60.23	60.48	59.43	59.48	957935
2020-01-23	59.17	59.61	58.46	59.48	1155050
2020-01-24	59.69	59.69	58.56	58.76	637356
2020-01-27	58.03	59.08	57.78	58.66	816445
2020-01-28	59.22	59.83	59.11	59.52	603453
2020-01-29	59.12	59.84	58.53	58.64	548672
2020-01-30	57.83	58.20	57.13	57.87	648930
2020-01-31	57.46	57.66	56.68	57.04	611766
2020-02-03	57.45	59.03	57.34	58.51	793971
2020-02-04	59.14	59.84	58.89	59.48	701462
2020-02-05	59.20	59.78	58.86	59.07	796902
2020-02-06	59.17	59.34	58.62	59.03	727582
2020-02-07	58.91	60.12	58.61	59.91	737154
2020-02-10	59.84	60.98	59.74	60.20	493905
2020-02-11	60.51	60.59	59.76	60.04	525245
2020-02-12	60.20	60.90	59.74	59.75	736607
2020-02-13	59.35	59.52	57.89	57.96	866569
2020-02-14	58.14	58.21	57.06	57.71	783115
2020-02-18	57.57	59.32	57.44	58.95	941662
2020-02-19	59.21	59.33	58.45	59.20	603872
2020-02-20	58.63	59.71	58.20	59.61	705804
2020-02-21	59.32	60.02	59.20	59.86	509804
2020-02-24	59.27	60.75	58.59	59.21	1131902
2020-02-25	63.75	63.86	59.87	60.80	2362513
2020-02-26	62.06	62.25	59.61	60.45	1127240
2020-02-27	55.33	55.94	50.06	51.82	3760028
2020-02-28	50.07	51.74	48.47	50.69	3079738
2020-03-02	50.98	54.06	50.47	54.06	3012984
2020-03-03	54.05	56.27	52.69	53.33	1769154
2020-03-04	54.34	55.27	53.03	55.06	1456467
2020-03-05	53.92	55.55	53.89	55.12	1647653
2020-03-06	53.27	53.69	51.28	53.17	1636084
2020-03-09	50.61	51.82	48.42	48.89	1705006
2020-03-10	50.06	50.48	47.64	49.48	1703283
2020-03-11	48.05	48.14	45.75	46.04	1438610
2020-03-12	42.66	43.63	40.17	40.66	1659213
2020-03-13	43.14	46.30	40.20	46.29	1726325
2020-03-16	43.66	47.47	41.62	45.55	2277981
2020-03-17	46.67	50.59	46.60	49.63	1895192
2020-03-18	48.42	50.97	41.99	45.15	2101011
2020-03-19	45.10	47.18	43.41	43.75	1701365
2020-03-20	44.14	45.13	40.80	42.13	1898485
2020-03-23	43.53	44.22	41.27	42.27	2089755
2020-03-24	45.01	46.43	44.05	45.21	2013089
2020-03-25	44.10	46.42	43.29	44.75	1918047
2020-03-26	45.25	47.11	45.00	46.54	1534531
2020-03-27	45.95	47.60	45.04	46.10	1570843
2020-03-30	46.25	49.61	46.05	48.81	1609737
2020-03-31	48.10	49.42	47.62	48.09	1387604
2020-04-01	47.05	47.85	44.33	45.11	2154817
2020-04-02	44.00	44.11	40.01	42.80	2720813
2020-04-03	42.60	44.95	42.42	44.36	2260140
2020-04-06	46.39	48.37	46.32	47.57	1200176
2020-04-07	47.48	48.99	46.97	47.08	1019442
2020-04-08	48.53	49.19	47.05	48.85	1252972
2020-04-09	50.20	52.01	49.92	50.45	1374265
2020-04-13	50.56	50.88	49.13	50.37	801661
2020-04-14	51.33	52.61	50.28	52.28	1020484
2020-04-15	51.52	52.41	50.69	51.61	1189591
2020-04-16	51.88	51.96	49.67	50.84	980904
2020-04-17	51.49	52.16	50.05	51.87	1083821
2020-04-20	51.32	51.91	50.32	50.86	926827
2020-04-21	50.49	50.77	49.42	49.69	731936
2020-04-22	50.17	50.39	49.57	49.62	595097
2020-04-23	50.08	51.38	49.95	50.99	779565
2020-04-24	51.29	51.56	50.56	51.43	860173
2020-04-27	51.33	52.53	51.21	52.30	1329112
2020-04-28	53.29	54.91	52.96	53.80	1233843
2020-04-29	54.20	54.91	53.56	54.33	951358
2020-04-30	52.24	54.50	51.78	53.30	1995478
2020-05-01	53.12	53.60	51.41	52.68	764704
2020-05-04	52.75	52.75	51.16	51.27	853608
2020-05-05	51.89	52.52	51.83	51.94	599295
2020-05-06	52.15	52.93	51.72	52.32	659913
2020-05-07	52.85	53.09	51.32	51.69	924208
2020-05-08	52.13	52.73	51.77	52.64	492986
2020-05-11	52.67	53.82	52.23	53.40	715981
2020-05-12	53.75	53.96	52.52	52.54	817839
2020-05-13	52.88	53.19	51.54	52.16	1083790
2020-05-14	51.83	51.99	50.78	51.99	935138
2020-05-15	51.75	52.79	51.07	52.76	1192851
2020-05-18	54.04	55.38	53.77	54.96	811639
2020-05-19	54.75	55.65	54.67	55.04	620955
2020-05-20	55.35	56.17	54.87	55.08	1015658
2020-05-21	54.72	55.18	54.08	54.33	500007
2020-05-22	54.34	54.59	53.85	54.28	372294
2020-05-26	55.47	56.34	54.80	54.87	555722
2020-05-27	54.87	55.64	54.23	55.31	888931
2020-05-28	55.53	56.26	54.92	55.03	538945
2020-05-29	55.11	55.50	53.24	54.77	1245346
2020-06-01	54.46	55.87	54.39	55.44	645196
2020-06-02	54.78	56.48	54.42	56.38	710093
2020-06-03	56.75	57.58	55.49	55.54	851627
2020-06-04	54.98	55.84	54.61	55.23	964864
2020-06-05	55.87	56.82	55.29	55.61	886054
2020-06-08	55.62	58.26	55.62	57.73	944104
2020-06-09	57.60	57.82	55.91	55.96	923694
2020-06-10	56.27	56.35	53.40	53.45	1442889
2020-06-11	52.37	52.64	50.90	51.22	865727
2020-06-12	52.56	54.09	50.31	51.49	1898221
2020-06-15	50.81	53.03	50.14	52.50	955539
2020-06-16	53.89	54.21	52.22	53.47	668425
2020-06-17	54.07	54.66	53.70	53.89	817932
2020-06-18	53.41	54.62	53.41	54.57	715639
2020-06-19	55.51	55.98	54.47	54.87	1517211
2020-06-22	55.11	55.32	54.19	55.18	594644
2020-06-23	55.61	55.76	54.97	55.07	472505
2020-06-24	54.39	54.67	53.07	53.95	970073
2020-06-25	53.83	54.83	53.32	54.73	487938
2020-06-26	54.64	54.64	53.25	53.94	783289
2020-06-29	54.38	54.87	53.89	54.56	628672
2020-06-30	54.38	55.56	54.01	55.27	583644
2020-07-01	55.09	55.28	54.55	54.83	602887
2020-07-02	55.71	56.68	55.03	55.19	1000107
2020-07-06	55.06	55.70	54.82	55.29	1119479
2020-07-07	54.78	55.80	54.71	55.20	902800
2020-07-08	55.36	55.36	54.26	54.93	494346
2020-07-09	55.22	55.31	53.53	54.26	776267
2020-07-10	54.18	55.33	53.75	55.17	621480
2020-07-13	55.44	56.48	55.30	55.53	982216
2020-07-14	55.68	56.32	55.45	56.25	572843
2020-07-15	57.28	58.23	57.13	58.10	701785
2020-07-16	58.42	58.57	57.20	57.82	614009
2020-07-17	58.17	58.83	57.75	58.54	499339
2020-07-20	58.46	58.64	57.68	57.73	789365
2020-07-21	58.20	58.45	56.56	57.04	590122
2020-07-22	57.10	57.17	56.34	56.52	456882
2020-07-23	56.63	57.00	56.23	56.39	636655
2020-07-24	56.40	56.40	55.23	55.80	403479
2020-07-27	55.49	56.87	55.26	56.66	443930
2020-07-28	56.68	57.03	56.05	56.10	707322
2020-07-29	56.16	57.03	55.58	56.69	782026
2020-07-30	55.96	56.04	54.53	54.78	1111218
2020-07-31	54.53	54.87	52.72	53.02	1133690
2020-08-03	53.32	54.99	52.77	54.76	1087609
2020-08-04	54.29	55.52	53.98	55.12	1474339
2020-08-05	51.26	52.59	49.61	51.98	2711519
2020-08-06	51.38	52.68	49.56	50.46	1804551
2020-08-07	50.49	50.75	49.74	50.45	937293
2020-08-10	50.22	51.87	50.16	51.74	1061924
2020-08-11	52.47	54.01	52.32	52.97	1126274
2020-08-12	53.36	53.48	52.66	53.22	702902
2020-08-13	53.17	53.59	52.55	52.63	675856
2020-08-14	52.45	53.55	52.24	53.40	482095
2020-08-17	53.52	54.94	53.35	54.76	699243
2020-08-18	54.28	54.66	53.62	54.22	609477
2020-08-19	53.87	54.49	53.23	53.73	641077
2020-08-20	53.53	53.53	52.56	53.09	501552
2020-08-21	52.98	53.02	51.79	52.40	702717
2020-08-24	53.04	53.14	52.07	52.34	464106
2020-08-25	52.63	52.85	51.01	52.45	963882
2020-08-26	52.62	52.86	51.90	51.97	627212
2020-08-27	52.41	52.58	51.88	52.39	466274
2020-08-28	52.21	52.90	51.93	52.82	386937
2020-08-31	52.54	52.73	51.39	52.30	734586
2020-09-01	52.18	52.36	51.18	51.36	608005
2020-09-02	51.19	52.25	50.86	52.04	756418
2020-09-03	51.89	52.86	51.54	51.83	976253
2020-09-04	51.75	52.22	50.65	50.86	755716
2020-09-08	50.07	50.25	48.00	48.25	1394877
2020-09-09	48.61	49.20	47.95	48.77	880729
2020-09-10	48.52	49.06	48.27	48.31	609052
2020-09-11	48.56	49.13	48.18	48.62	543906
2020-09-14	49.02	50.53	49.00	50.14	743310
2020-09-15	50.49	51.10	49.83	49.92	584924
2020-09-16	49.92	50.34	49.31	49.84	738481
2020-09-17	46.92	49.00	46.58	48.38	1241820
2020-09-18	48.04	48.53	46.59	47.07	1853520
2020-09-21	46.33	46.33	45.12	45.92	809133
2020-09-22	45.66	46.98	45.46	46.55	1072404
2020-09-23	46.17	46.44	45.34	45.37	769028
2020-09-24	45.00	45.62	44.33	44.99	681314
2020-09-25	44.67	45.37	44.38	45.24	567356
2020-09-28	45.79	46.00	45.47	45.63	456419
2020-09-29	45.32	46.11	45.27	45.67	604960
2020-09-30	45.59	46.46	45.56	45.91	749140
2020-10-01	45.99	46.11	45.02	45.28	743885
2020-10-02	44.78	45.43	44.44	44.85	631860
2020-10-05	45.17	45.81	44.85	45.30	1344175
2020-10-06	45.56	45.64	44.28	44.40	1266498
2020-10-07	44.62	45.46	44.59	45.12	610285
2020-10-08	45.49	45.96	45.30	45.80	530349
2020-10-09	45.69	46.24	45.17	45.86	778187
2020-10-12	46.04	46.77	45.86	46.37	521539
2020-10-13	45.96	46.75	45.87	45.91	667515
2020-10-14	46.04	46.39	45.85	46.12	449954
2020-10-15	45.51	46.79	45.51	46.70	579250
2020-10-16	46.90	47.74	46.72	47.38	727826
2020-10-19	47.10	47.23	45.60	45.66	752937
2020-10-20	46.09	46.27	45.48	46.16	671869
2020-10-21	45.94	46.37	44.81	44.85	785547
2020-10-22	45.07	45.59	44.74	45.48	981970
2020-10-23	45.70	45.85	45.27	45.62	431838
2020-10-26	45.80	45.91	44.38	44.78	628352
2020-10-27	44.90	45.09	44.02	44.03	563201
2020-10-28	43.23	43.52	42.36	42.58	815434
2020-10-29	42.54	42.86	41.61	42.53	851274
2020-10-30	42.29	43.87	41.88	43.87	1094363
2020-11-02	44.58	45.68	44.21	45.61	1001587
2020-11-03	46.27	46.65	45.00	45.36	855906
2020-11-04	43.79	45.12	41.19	41.29	2726469
2020-11-05	44.00	45.54	43.67	45.21	3173094
2020-11-06	45.11	45.36	44.24	44.70	1384320
2020-11-09	47.01	47.46	45.49	46.03	1529877
2020-11-10	46.03	48.92	45.63	48.51	1169630
2020-11-11	48.43	48.84	46.43	47.12	1561596
2020-11-12	46.74	48.04	46.44	47.56	873745
2020-11-13	47.86	49.25	47.86	49.06	752937
2020-11-16	49.85	49.91	48.53	49.19	968958
2020-11-17	47.75	49.19	47.37	48.62	1114425
2020-11-18	48.58	49.43	48.15	48.19	766915
2020-11-19	47.67	48.84	47.18	48.81	710092
2020-11-20	48.76	49.11	47.95	48.11	1010648
2020-11-23	47.91	48.55	47.69	47.75	795586
2020-11-24	47.99	49.35	47.74	48.41	856083
2020-11-25	48.33	48.33	47.48	47.93	510085
2020-11-27	48.01	48.32	47.83	48.03	332731
2020-11-30	48.28	48.60	47.85	48.22	1136718
2020-12-01	48.47	48.98	48.15	48.45	1039484
2020-12-02	48.54	48.91	47.66	47.96	1165858
2020-12-03	47.94	48.56	47.76	48.33	901730
2020-12-04	48.34	49.90	48.34	49.87	737498
2020-12-07	49.69	49.69	48.46	48.74	675529
2020-12-08	48.50	49.17	48.20	48.73	1122154
2020-12-09	49.04	49.10	48.11	48.48	943932
2020-12-10	48.36	48.81	48.26	48.76	731111
2020-12-11	48.46	48.72	47.45	47.81	863930
2020-12-14	48.03	48.17	46.62	46.63	824133
2020-12-15	47.08	48.42	46.65	48.37	765107
2020-12-16	48.25	48.29	47.39	47.41	653549
2020-12-17	47.38	47.44	46.82	46.97	782327
2020-12-18	46.84	46.84	45.59	46.09	1693366
2020-12-21	45.07	45.08	44.16	44.81	1134711
2020-12-22	44.76	44.81	43.66	43.85	1047969
2020-12-23	43.87	44.25	43.46	43.66	904639
2020-12-24	43.80	44.08	43.61	44.01	379144
2020-12-28	44.45	45.25	44.10	44.65	686746
2020-12-29	44.95	45.07	44.04	44.55	606697
2020-12-30	44.67	45.17	44.28	44.48	629736
2020-12-31	44.63	44.87	44.15	44.72	638174
2021-01-04	44.95	45.00	43.74	44.63	1058175
2021-01-05	44.77	44.80	43.97	44.27	833465
2021-01-06	43.48	45.32	43.48	44.83	1747441
2021-01-07	45.20	46.18	45.01	46.00	1396046
2021-01-08	46.06	46.19	44.28	44.64	1142886
2021-01-11	44.40	45.17	44.06	44.60	1128360
2021-01-12	44.65	46.26	44.47	45.68	1158483
2021-01-13	45.84	46.57	45.62	46.12	1166458
2021-01-14	45.94	46.13	44.18	44.65	2470582
2021-01-15	44.72	45.20	43.50	43.71	2426233
2021-01-19	43.92	44.08	43.35	43.47	1217268
2021-01-20	43.32	43.82	43.10	43.27	1205413
2021-01-21	43.35	43.71	42.94	43.42	1315634
2021-01-22	43.03	43.42	42.62	43.29	1051993
2021-01-25	43.18	44.75	42.76	44.50	1444665
2021-01-26	44.78	44.83	44.16	44.49	939959
2021-01-27	44.35	44.66	43.97	44.11	1454532
2021-01-28	44.14	44.81	43.47	43.69	1023437
2021-01-29	43.75	44.37	42.43	42.70	995808
2021-02-01	43.22	43.51	42.35	42.96	689875
2021-02-02	43.28	43.39	42.24	42.33	965868
2021-02-03	42.35	42.61	41.61	42.61	1262400
2021-02-04	42.95	43.73	42.80	43.57	1481762
2021-02-05	44.05	44.05	42.81	43.09	729666
2021-02-08	43.37	43.65	43.02	43.51	733736
2021-02-09	43.74	43.96	43.39	43.90	767413
2021-02-10	43.84	45.15	43.69	44.83	2047975
2021-02-11	44.97	45.92	44.53	45.78	1383870
2021-02-12	45.43	46.07	44.50	44.98	950363
2021-02-16	44.98	45.14	44.24	44.38	1624578
2021-02-17	44.19	44.37	43.32	44.05	1489240
2021-02-18	43.99	44.22	42.15	42.28	1790909
2021-02-19	42.31	42.56	41.77	42.10	1312652
2021-02-22	42.03	42.55	41.53	42.12	1590272
2021-02-23	42.57	42.75	40.92	42.50	1799277
2021-02-24	42.65	42.65	41.35	41.66	1786514
2021-02-25	41.51	42.01	40.53	40.78	2118898
2021-02-26	40.56	40.77	38.20	40.36	10761540
2021-03-01	45.20	45.32	41.56	42.26	4989318
2021-03-02	42.40	43.30	42.05	42.09	2374580
2021-03-03	41.88	42.24	40.70	41.28	1655254
2021-03-04	41.18	41.45	40.04	40.57	1119516
2021-03-05	40.76	41.35	40.08	41.04	1088177
2021-03-08	41.33	42.59	41.29	41.82	1293704
2021-03-09	41.89	42.41	40.95	40.95	1054434
2021-03-10	41.26	41.80	41.00	41.38	1052846
2021-03-11	41.43	41.83	41.29	41.35	778998
2021-03-12	41.28	41.46	40.61	41.03	833187
2021-03-15	41.17	41.85	41.06	41.80	938393
2021-03-16	41.75	41.75	41.02	41.39	809152
2021-03-17	41.23	41.76	41.12	41.47	1011597
2021-03-18	41.14	42.39	41.11	41.80	859904
2021-03-19	41.70	42.72	41.64	42.65	2797038
2021-03-22	42.34	42.69	41.85	42.54	854051
2021-03-23	42.54	42.61	41.76	42.12	871769
2021-03-24	42.23	42.92	42.11	42.40	1210924
2021-03-25	42.58	42.71	41.51	42.10	1165849
2021-03-26	42.15	42.52	41.52	42.01	587978
2021-03-29	41.74	42.28	41.50	41.99	764817
2021-03-30	41.86	41.95	40.83	41.22	1027111
2021-03-31	41.03	41.50	40.43	40.47	1087697
2021-04-01	40.47	40.99	39.93	40.68	811731
2021-04-05	40.98	41.20	40.14	40.39	827578
2021-04-06	40.53	41.14	40.45	40.96	757453
2021-04-07	40.83	41.30	40.34	40.41	838059
2021-04-08	40.68	40.81	39.91	40.21	704455
2021-04-09	40.11	40.62	40.10	40.53	633252
2021-04-12	40.45	40.84	40.14	40.52	618697
2021-04-13	40.20	40.39	39.93	40.15	667490
2021-04-14	40.05	40.82	40.05	40.38	741825
2021-04-15	40.69	41.43	40.42	41.17	665425
2021-04-16	41.31	41.67	41.09	41.62	912102
2021-04-19	41.61	41.95	41.48	41.70	899836
2021-04-20	41.85	42.14	41.52	42.05	779099
2021-04-21	42.25	42.82	42.22	42.73	888937
2021-04-22	42.66	42.91	42.34	42.63	1184912
2021-04-23	42.45	42.45	41.75	41.83	1081817
2021-04-26	42.36	43.16	42.27	42.47	1546003
2021-04-27	42.01	42.27	41.32	41.33	1004206
2021-04-28	41.29	41.53	40.96	41.51	705509
2021-04-29	41.76	42.42	41.67	42.04	831430
2021-04-30	42.07	42.24	41.59	41.63	871196
2021-05-03	41.73	42.75	41.73	42.37	874371
2021-05-04	42.28	42.51	41.67	42.13	884436
2021-05-05	42.08	42.20	41.62	42.02	516214
2021-05-06	42.11	42.67	41.13	42.65	923699
2021-05-07	42.69	43.46	42.60	42.96	761029
2021-05-10	42.86	43.94	42.84	43.12	1488814
2021-05-11	42.66	45.08	41.95	44.34	2703821
2021-05-12	44.20	46.08	43.56	45.76	1722994
2021-05-13	43.75	45.27	43.75	45.01	1706560
2021-05-14	45.30	46.22	45.02	45.86	1179624
2021-05-17	45.71	46.45	45.40	45.46	1048398
2021-05-18	45.62	45.89	45.18	45.18	1059340
2021-05-19	45.05	45.17	44.47	44.62	933030
2021-05-20	44.70	45.33	44.34	45.18	839351
2021-05-21	45.30	46.35	45.18	45.80	1308085
2021-05-24	46.07	46.22	45.20	45.21	904412
2021-05-25	45.17	45.89	44.65	45.62	1670853
2021-05-26	45.77	46.86	45.77	46.73	1994453
2021-05-27	46.85	46.88	45.77	45.82	1442302
2021-05-28	45.74	46.44	45.74	46.14	823474
2021-06-01	46.24	46.99	46.15	46.65	1402680
2021-06-02	46.82	47.64	46.59	47.02	1562018
2021-06-03	47.11	47.66	47.04	47.35	862418
2021-06-04	47.48	47.79	47.01	47.07	1054833
2021-06-07	47.04	47.42	46.59	46.74	909974
2021-06-08	46.77	47.11	46.26	47.03	798014
2021-06-09	47.28	47.28	46.76	47.07	1312688
2021-06-10	47.32	49.22	47.27	48.87	1220957
2021-06-11	49.04	49.23	47.57	47.73	1153215
2021-06-14	47.52	48.06	47.40	47.73	1249410
2021-06-15	47.87	47.87	47.22	47.52	790836
2021-06-16	47.66	48.13	47.58	47.86	938987
2021-06-17	47.90	48.00	47.54	47.70	1030145
2021-06-18	47.28	47.84	46.22	46.28	2793804
2021-06-21	46.44	47.24	46.22	47.19	802068
2021-06-22	47.00	47.12	46.30	46.57	842652
2021-06-23	46.71	47.03	46.03	46.03	885343
2021-06-24	46.12	46.56	45.85	46.24	1004775
2021-06-25	46.18	46.90	46.03	46.88	1828142
2021-06-28	46.66	46.69	46.10	46.33	814691
2021-06-29	46.48	46.59	46.06	46.16	777647
2021-06-30	46.25	46.38	45.69	45.85	897039
2021-07-01	45.63	46.73	45.63	46.71	793384
2021-07-02	46.99	47.05	46.50	46.91	860257
2021-07-06	47.00	47.01	46.19	46.90	1770999
2021-07-07	46.84	47.09	46.59	47.00	977485
2021-07-08	46.75	47.01	46.18	46.62	1456038
2021-07-09	46.95	47.16	46.64	46.74	1105911
2021-07-12	46.72	46.74	46.19	46.53	1080750
2021-07-13	46.23	46.53	45.82	46.01	844457
2021-07-14	47.70	47.70	47.00	47.44	1381599
2021-07-15	47.29	47.50	46.21	46.31	944422
2021-07-16	46.30	46.49	45.63	45.72	868788
2021-07-19	45.08	45.72	44.11	45.48	2186232
2021-07-20	44.82	46.12	44.82	45.85	1339432
2021-07-21	45.82	46.15	45.71	46.05	961844
2021-07-22	45.96	46.20	45.53	45.82	695152
2021-07-23	46.01	46.54	45.76	46.34	846542
2021-07-26	46.30	46.58	46.11	46.23	487420
2021-07-27	46.18	47.23	46.06	47.10	769357
2021-07-28	47.23	47.71	46.98	47.34	762083
2021-07-29	47.68	48.33	47.51	47.89	740313
2021-07-30	47.95	48.41	47.74	48.03	792708
2021-08-02	48.03	48.84	48.01	48.33	829406
2021-08-03	48.55	49.03	47.95	48.71	1003408
2021-08-04	48.50	48.56	47.71	47.77	1215093
2021-08-05	47.65	48.22	47.61	48.20	817627
2021-08-06	48.36	49.09	48.03	48.97	1187367
2021-08-09	48.87	49.02	48.44	48.57	1475075
2021-08-10	48.41	49.34	48.11	49.17	1187465
2021-08-11	42.70	44.67	42.12	42.99	6400331
2021-08-12	42.82	42.83	40.92	41.28	2503321
2021-08-13	41.35	41.97	40.78	40.95	1469871
2021-08-16	40.74	41.25	40.41	41.01	2465849
2021-08-17	40.71	41.72	40.66	41.68	1220792
2021-08-18	41.56	41.56	40.48	40.60	1001597
2021-08-19	40.40	40.44	39.71	39.75	848935
2021-08-20	39.75	41.12	39.40	40.96	1245676
2021-08-23	41.05	41.56	40.51	41.32	1059085
2021-08-24	41.21	41.61	40.87	40.90	922216
2021-08-25	40.76	41.07	40.42	40.85	762354
2021-08-26	41.00	41.00	39.94	39.95	967893
2021-08-27	40.23	40.49	39.82	39.99	952239
2021-08-30	40.82	40.95	40.15	40.46	1023204
2021-08-31	40.26	41.05	40.16	40.95	1247654
2021-09-01	41.00	41.05	40.25	40.54	1446869
2021-09-02	40.44	41.42	40.37	41.41	1144005
2021-09-03	41.49	42.07	41.31	41.85	1113891
2021-09-07	41.84	41.84	41.18	41.60	1663287
2021-09-08	43.14	45.91	42.93	45.34	5355807
2021-09-09	44.93	45.86	44.01	44.22	3036598
2021-09-10	44.37	44.82	43.34	43.69	2150072
2021-09-13	44.16	45.39	44.11	44.96	1858637
2021-09-14	45.07	46.85	44.99	46.04	3544190
2021-09-15	45.96	46.23	44.27	45.09	4399751
2021-09-16	45.10	45.59	44.10	44.28	2467925
2021-09-17	44.11	45.12	43.64	43.94	29336762
2021-09-20	43.49	43.99	42.92	43.36	3181835
2021-09-21	43.36	43.90	42.70	42.76	1267612
2021-09-22	43.11	43.23	42.62	42.78	998102
2021-09-23	42.87	43.19	42.69	42.77	946335
2021-09-24	42.58	43.14	42.57	43.00	899813
2021-09-27	43.17	43.89	43.15	43.35	887542
2021-09-28	43.40	43.81	42.86	43.38	922135
2021-09-29	43.56	43.91	43.36	43.50	853026
2021-09-30	50.73	50.90	47.28	47.33	5958801
2021-10-01	47.60	48.85	47.32	48.56	1816448
2021-10-04	48.48	48.86	48.07	48.12	1278180
2021-10-05	48.38	48.75	47.74	48.43	1987744
2021-10-06	48.15	48.75	47.57	48.52	2185800
2021-10-07	48.87	49.39	45.96	46.25	1632828
2021-10-08	46.16	46.21	45.45	45.93	2071761
2021-10-11	46.05	46.35	45.10	45.41	1597831
2021-10-12	45.39	45.65	44.70	44.92	1218955
2021-10-13	45.08	45.32	44.56	44.86	1323733
2021-10-14	45.64	46.19	45.47	45.47	1157693
2021-10-15	45.32	45.70	44.69	44.72	1093323
2021-10-18	44.58	45.35	44.45	44.77	1560894
2021-10-19	45.10	45.99	44.90	45.65	1739407
2021-10-20	45.93	46.14	45.59	45.76	2248238
2021-10-21	45.84	46.19	45.57	45.79	1435666
2021-10-22	45.88	46.08	45.28	45.62	824571
2021-10-25	45.50	45.50	44.87	44.93	717162
2021-10-26	44.88	45.15	44.25	44.40	739848
2021-10-27	44.37	44.95	43.93	44.62	1667692
2021-10-28	44.76	45.39	44.56	44.65	1158909
2021-10-29	44.51	45.30	44.51	45.15	2646756
2021-11-01	45.45	46.86	45.34	46.33	1102624
2021-11-02	46.47	46.67	45.69	46.32	720028
2021-11-03	46.21	46.93	46.12	46.66	744527
2021-11-04	46.65	46.94	45.75	46.09	812171
2021-11-05	45.97	46.91	45.97	46.37	1110691
2021-11-08	46.55	47.95	46.55	47.91	1256151
2021-11-09	47.87	47.87	47.07	47.43	1093046
2021-11-10	41.03	42.24	40.22	42.21	5959740
2021-11-11	41.73	43.69	41.35	43.30	2028606
2021-11-12	43.42	44.23	42.81	43.30	1175096
2021-11-15	43.46	43.57	42.61	42.76	1044313
2021-11-16	42.77	43.17	42.48	42.99	1234799
2021-11-17	43.13	43.46	42.54	42.74	1240346
2021-11-18	42.88	42.92	41.45	41.62	1074864
2021-11-19	41.70	41.73	40.95	41.14	1273619
2021-11-22	40.22	40.55	38.71	39.25	3132040
2021-11-23	39.19	39.84	38.95	39.20	1685075
2021-11-24	39.13	39.29	38.67	38.83	1068570
2021-11-26	38.13	38.56	37.44	37.78	676183
2021-11-29	37.78	37.91	36.76	37.48	1309360
2021-11-30	37.14	37.25	36.52	36.71	1972691
2021-12-01	37.00	37.02	35.77	35.61	2662481
2021-12-02	35.67	36.29	35.34	35.83	2494549
2021-12-03	36.18	36.45	35.53	35.79	1269846
2021-12-06	36.18	38.04	36.04	37.04	1748112
2021-12-07	37.35	37.85	37.13	37.41	1292669
2021-12-08	37.63	37.80	37.08	37.52	869658
2021-12-09	37.16	37.37	36.57	36.65	1092288
2021-12-10	36.85	37.12	36.11	36.53	1272811
2021-12-13	36.26	36.41	35.89	36.13	1332798
2021-12-14	35.90	36.57	35.89	36.23	1212338
2021-12-15	36.19	36.45	35.37	36.36	1322629
2021-12-16	36.46	37.13	36.22	36.97	1509246
2021-12-17	37.07	37.89	36.62	37.72	3093797
2021-12-20	37.45	38.72	36.56	38.43	3028185
2021-12-21	38.71	39.55	38.50	39.20	1996775
2021-12-22	39.28	39.79	39.01	39.31	976885
2021-12-23	39.38	39.83	38.88	39.54	874963
2021-12-27	39.70	40.04	39.18	39.75	903179
2021-12-28	39.62	40.03	39.32	39.75	656698
2021-12-29	39.65	39.85	39.07	39.30	742412
2021-12-30	39.14	39.85	39.04	39.12	773253
2021-12-31	39.01	39.48	38.80	38.90	514094
2022-01-03	38.82	39.69	38.31	39.29	1287720
2022-01-04	39.19	40.23	38.81	40.14	1722500
2022-01-05	40.20	41.08	39.87	39.99	1437666
2022-01-06	40.09	40.45	39.23	40.25	1898588
2022-01-07	40.30	41.06	40.21	40.72	1283456
2022-01-10	40.98	41.60	40.22	41.52	1203331
2022-01-11	41.67	42.10	41.41	41.85	1425651
2022-01-12	41.87	41.94	40.20	40.29	1441467
2022-01-13	40.32	40.33	39.25	39.62	1531550
2022-01-14	39.73	40.12	39.13	39.73	1018395
2022-01-18	39.56	40.04	39.38	39.58	2265044
2022-01-19	39.56	40.88	39.56	39.80	1599777
2022-01-20	39.93	40.72	39.71	39.74	1269204
2022-01-21	39.83	39.92	38.76	38.84	1663538
2022-01-24	37.95	38.29	36.78	38.16	1533146
2022-01-25	37.48	38.87	37.24	38.61	1539936
2022-01-26	38.59	38.87	37.79	38.01	1225458
2022-01-27	37.92	38.74	37.80	37.94	953187
2022-01-28	37.96	38.32	37.39	37.91	1225299
2022-01-31	37.66	38.14	37.35	38.07	2111013
2022-02-01	38.05	38.50	37.79	38.12	2170070
2022-02-02	37.88	37.96	37.08	37.51	1904464
2022-02-03	37.14	37.24	36.12	36.59	3245395
2022-02-04	36.64	36.98	36.38	36.69	1394584
2022-02-07	36.85	37.34	36.49	36.95	1637946
2022-02-08	37.02	37.57	36.71	37.54	1942290
2022-02-09	37.72	39.10	37.65	38.55	2226001
2022-02-10	38.36	38.96	37.79	37.96	1269702
2022-02-11	37.79	38.45	37.28	37.51	996506
2022-02-14	37.45	37.45	36.86	37.31	1329886
2022-02-15	37.38	38.32	37.21	38.03	1471772
2022-02-16	37.99	38.79	37.89	38.55	1562971
2022-02-17	38.47	38.52	37.75	37.79	1641648
2022-02-18	37.83	38.02	36.80	36.91	1664895
2022-02-22	36.86	36.93	36.25	36.31	1423029
2022-02-23	36.57	36.72	35.82	35.90	1406540
2022-02-24	35.21	35.56	34.53	34.69	1788065
2022-02-25	34.95	35.90	34.55	35.68	2008529
2022-02-28	35.37	35.76	34.80	35.52	2990611
2022-03-01	37.00	38.90	36.51	36.91	3454431
2022-03-02	36.80	38.48	36.66	37.80	2487119
2022-03-03	37.78	38.27	37.21	37.64	1494797
2022-03-04	37.19	37.65	36.92	37.23	1106031
2022-03-07	36.96	37.14	36.06	36.12	1462392
2022-03-08	36.02	36.99	35.63	36.02	1676176
2022-03-09	36.14	37.10	36.06	36.87	1116619
2022-03-10	36.68	37.90	36.42	37.72	1472413
2022-03-11	37.97	38.23	37.40	37.78	1517927
2022-03-14	37.83	38.25	37.00	37.54	1550781
2022-03-15	37.61	38.01	37.16	37.87	1264122
2022-03-16	38.18	38.75	37.50	38.18	1172207
2022-03-17	38.00	38.71	37.90	38.53	755160
2022-03-18	38.08	38.69	37.89	38.26	1166340
2022-03-21	38.27	38.58	37.48	37.60	914644
2022-03-22	37.71	38.27	37.51	38.00	796352
2022-03-23	37.94	38.24	37.65	37.91	688741
2022-03-24	38.21	38.21	37.78	38.06	536836
2022-03-25	37.90	38.24	37.38	37.92	1487323
2022-03-28	38.25	38.25	36.97	37.30	1769605
2022-03-29	37.50	38.61	37.50	38.33	1134000
2022-03-30	38.00	38.50	37.62	38.14	1309293
2022-03-31	38.16	38.82	38.09	38.43	963837
2022-04-01	38.56	38.85	38.13	38.32	1036673
2022-04-04	38.40	38.50	37.32	37.69	1281908
2022-04-05	37.55	38.19	36.21	36.27	1992555
2022-04-06	36.09	36.90	35.69	36.79	1905584
2022-04-07	36.95	37.42	36.62	37.13	1032829
2022-04-08	37.09	37.31	36.59	36.90	1041612
2022-04-11	36.73	37.01	36.55	36.72	1664248
2022-04-12	36.43	36.90	36.12	36.12	1645096
2022-04-13	36.01	36.31	35.61	36.03	1248615
2022-04-14	35.91	36.32	35.29	35.98	1190123
2022-04-18	35.80	35.98	35.36	35.39	968715
2022-04-19	35.21	35.71	35.01	35.34	1338545
2022-04-20	35.27	36.51	35.07	35.51	1621086
2022-04-21	35.60	35.81	34.97	34.98	1181752
2022-04-22	34.75	34.81	33.72	33.72	1687852
2022-04-25	33.56	34.05	32.70	34.01	1925604
2022-04-26	33.85	34.27	33.55	33.66	1490659
2022-04-27	33.51	33.98	33.35	33.81	1692349
2022-04-28	34.13	34.65	33.42	34.49	1599511
2022-04-29	34.29	34.67	33.91	34.30	1407826
2022-05-02	34.33	34.59	32.91	33.44	1401708
2022-05-03	33.48	33.76	33.13	33.24	1012050
2022-05-04	33.07	33.37	32.39	33.25	1377274
2022-05-05	33.00	33.12	32.03	32.31	1322291
2022-05-06	32.03	32.78	31.95	32.48	1366051
2022-05-09	32.10	32.84	31.98	32.20	1878527
2022-05-10	32.18	32.39	31.32	32.32	1967505
2022-05-11	32.72	34.85	32.58	33.27	2917234
2022-05-12	33.17	35.51	33.17	35.25	2554831
2022-05-13	35.50	37.19	35.13	36.77	3124991
2022-05-16	36.80	37.59	36.25	37.35	2183818
2022-05-17	37.93	38.90	37.76	38.57	2161308
2022-05-18	38.60	39.03	37.41	37.52	3127743
2022-05-19	37.04	37.99	36.80	37.58	1659542
2022-05-20	37.98	38.45	37.38	38.14	1719105
2022-05-23	38.68	38.91	38.02	38.57	1116014
2022-05-24	38.64	38.73	37.65	38.52	1384638
2022-05-25	38.47	39.29	38.23	39.25	1150833
2022-05-26	39.49	40.24	39.47	40.16	1113838
2022-05-27	40.16	40.66	39.96	40.33	1681938
2022-05-31	40.19	40.49	39.67	39.86	2007115
2022-06-01	40.15	40.38	39.60	39.76	1092923
2022-06-02	39.99	39.99	38.98	39.71	871376
2022-06-03	39.72	39.87	39.26	39.36	601672
2022-06-06	39.76	39.76	39.17	39.31	658729
2022-06-07	39.12	39.79	38.90	39.72	885616
2022-06-08	39.71	40.44	39.53	40.43	1143575
2022-06-09	40.43	40.51	39.92	39.97	1130667
2022-06-10	39.58	39.75	38.67	38.68	980611
2022-06-13	38.32	38.32	37.10	37.33	1076339
2022-06-14	37.49	37.55	36.11	36.57	1273083
2022-06-15	36.70	37.96	36.70	37.59	1051662
2022-06-16	36.98	37.51	36.87	37.33	1319684
2022-06-17	37.70	39.75	37.55	38.84	3507814
2022-06-21	39.28	39.71	38.78	39.22	1303714
2022-06-22	38.99	40.07	38.96	39.68	1340504
2022-06-23	39.75	40.66	39.70	40.31	2007559
2022-06-24	40.65	41.45	40.04	41.21	1886215
2022-06-27	42.00	42.27	41.17	41.57	1449960
2022-06-28	41.61	42.04	40.98	41.05	1175466
2022-06-29	40.93	41.20	40.65	40.97	930990
2022-06-30	40.59	40.93	40.12	40.57	1289438
2022-07-01	40.41	41.11	40.30	41.02	828262
2022-07-05	40.73	40.94	39.78	40.80	838418
2022-07-06	40.92	41.08	40.40	40.73	908215
2022-07-07	40.72	41.46	40.54	41.38	1077923
2022-07-08	41.30	41.79	40.91	41.10	979957
2022-07-11	41.45	42.72	41.45	41.99	1320677
2022-07-12	41.79	42.15	41.42	41.82	996664
2022-07-13	41.34	41.69	40.75	41.02	1671059
2022-07-14	40.43	41.11	40.23	40.70	1242423
2022-07-15	41.03	41.31	40.69	41.01	1261341
2022-07-18	41.09	41.29	40.44	40.55	1270821
2022-07-19	40.94	41.73	40.91	41.45	835984
2022-07-20	41.45	41.59	40.84	41.13	1063337
2022-07-21	41.14	41.25	40.80	41.17	730325
2022-07-22	41.19	41.25	40.60	40.89	458047
2022-07-25	41.12	41.57	40.83	41.23	922386
2022-07-26	41.24	42.10	41.08	41.96	725100
2022-07-27	41.95	42.25	41.58	41.89	1065508
2022-07-28	41.70	42.09	40.81	42.03	796269
2022-07-29	41.82	42.06	41.52	41.87	1032067
2022-08-01	41.69	42.98	41.67	42.63	1103611
2022-08-02	42.55	42.88	41.95	42.50	727122
2022-08-03	42.79	42.79	42.28	42.52	732940
2022-08-04	42.77	42.77	42.35	42.45	666653
2022-08-05	42.06	43.21	42.01	42.98	1045630
2022-08-08	43.05	43.59	42.51	42.58	1603649
2022-08-09	43.86	43.90	40.07	41.57	2350625
2022-08-10	42.17	43.77	38.59	41.78	5540592
2022-08-11	41.35	41.87	40.18	41.65	2658404
2022-08-12	41.95	42.10	41.40	41.87	885471
2022-08-15	41.87	42.03	41.48	41.86	764493
2022-08-16	41.69	42.21	41.38	41.84	772579
2022-08-17	41.59	41.60	36.89	39.63	5109992
2022-08-18	41.23	41.58	40.19	41.02	1610320
2022-08-19	40.86	41.24	40.59	40.62	733957
2022-08-22	40.62	40.64	39.52	39.71	1408220
2022-08-23	39.66	39.94	39.14	39.59	722907
2022-08-24	39.37	40.21	39.19	40.14	811384
2022-08-25	40.30	40.42	39.83	40.29	943590
2022-08-26	40.14	40.59	39.15	39.16	552402
2022-08-29	39.00	39.11	38.57	38.88	879866
2022-08-30	38.80	38.98	37.57	37.94	1489704
2022-08-31	37.93	38.04	37.31	37.16	1127477
2022-09-01	36.86	37.28	36.55	36.78	1221345
2022-09-02	37.00	37.75	36.69	36.74	873624
2022-09-06	37.87	38.14	37.20	37.95	1548892
2022-09-07	37.99	38.40	37.88	38.37	822027
2022-09-08	38.15	38.65	37.50	38.60	892187
2022-09-09	38.74	39.17	38.38	39.15	790487
2022-09-12	39.43	40.73	39.13	40.69	1225912
2022-09-13	40.07	40.17	39.11	39.33	974063
2022-09-14	39.92	40.36	39.51	40.05	1238786
2022-09-15	39.92	40.04	39.28	39.72	1219632
2022-09-16	39.50	40.23	39.43	40.10	1559080
2022-09-19	39.87	40.35	39.52	40.34	1160307
2022-09-20	40.11	40.14	39.54	39.88	671180
2022-09-21	39.98	40.31	38.65	38.65	804834
2022-09-22	38.56	38.99	38.25	38.61	677560
2022-09-23	38.14	38.29	37.00	38.09	806763
2022-09-26	37.74	38.30	37.51	37.66	1257745
2022-09-27	38.40	38.40	36.10	36.17	1306181
2022-09-28	36.59	36.94	36.03	36.61	1226353
2022-09-29	36.21	36.34	35.46	35.95	888150
2022-09-30	36.09	36.59	35.55	35.66	1176490
2022-10-03	36.11	36.78	35.85	36.53	1216174
2022-10-04	36.78	38.17	36.78	38.06	1144914
2022-10-05	37.71	39.12	37.50	38.83	1290225
2022-10-06	38.53	38.80	37.96	38.58	1114090
2022-10-07	38.70	38.77	37.88	38.09	1423782
2022-10-10	38.25	38.67	37.73	37.93	827092
2022-10-11	37.99	38.89	37.90	38.40	1019936
2022-10-12	38.42	38.42	37.86	37.97	754707
2022-10-13	37.50	39.06	37.50	38.84	714943
2022-10-14	38.99	39.46	38.42	38.68	716811
2022-10-17	38.94	39.57	38.94	39.27	693350
2022-10-18	39.72	40.18	39.50	40.04	882276
2022-10-19	39.90	40.12	39.50	39.88	1516334
2022-10-20	39.90	40.49	39.68	40.22	876793
2022-10-21	39.99	40.60	39.68	40.29	814962
2022-10-24	40.55	41.12	40.33	40.86	798565
2022-10-25	40.72	41.44	40.68	41.31	658401
2022-10-26	41.01	41.15	40.05	40.19	1259515
2022-10-27	40.50	40.91	39.45	39.55	1431308
2022-10-28	39.84	40.81	39.68	40.72	1182089
2022-10-31	40.46	40.63	39.80	40.28	844081
2022-11-01	40.19	40.43	39.57	40.11	1006987
2022-11-02	40.43	40.65	39.72	39.72	988033
2022-11-03	39.38	39.84	38.68	39.64	1447021
2022-11-04	39.99	40.00	38.80	39.26	1483012
2022-11-07	39.31	40.00	38.78	39.28	2106258
2022-11-08	34.50	34.50	32.07	33.26	6296965
2022-11-09	32.93	33.17	32.03	32.08	5305497
2022-11-10	33.00	33.73	32.42	32.82	2890324
2022-11-11	33.10	33.86	32.51	33.43	2106693
2022-11-14	33.43	33.66	32.63	32.64	1931129
2022-11-15	32.93	33.17	32.53	32.76	2075894
2022-11-16	32.67	33.59	32.61	32.80	1990502
2022-11-17	32.40	32.72	32.15	32.16	1540463
2022-11-18	32.28	32.45	31.45	31.86	2095914
2022-11-21	31.72	32.28	31.62	32.09	1349942
2022-11-22	32.16	32.37	32.04	32.24	1162620
2022-11-23	32.08	32.56	32.08	32.52	557688
2022-11-25	32.57	32.95	32.48	32.95	305385
2022-11-28	32.75	32.90	31.83	31.97	879848
2022-11-29	31.89	32.19	31.67	32.09	1166231
2022-11-30	32.02	32.25	31.30	31.97	1387297
2022-12-01	32.41	32.76	32.03	32.14	1062228
2022-12-02	31.79	32.13	31.78	31.94	942132
2022-12-05	31.88	31.99	31.47	31.81	898278
2022-12-06	31.74	31.99	31.01	31.73	1666725
2022-12-07	31.70	31.85	31.48	31.61	1969193
2022-12-08	31.69	32.74	31.66	32.12	1125483
2022-12-09	32.05	32.14	31.54	31.55	662899
2022-12-12	31.66	31.95	31.46	31.83	1865849
2022-12-13	32.49	32.65	31.59	31.99	2279986
2022-12-14	32.07	32.55	31.46	31.60	1767076
2022-12-15	31.20	31.80	30.93	31.64	2692373
2022-12-16	31.38	31.78	30.83	31.51	2925798
2022-12-19	31.38	31.83	30.78	31.12	1789005
2022-12-20	31.00	31.56	30.96	31.54	1538869
2022-12-21	31.80	31.95	31.38	31.80	1384346
2022-12-22	31.76	31.99	31.40	31.95	1164458
2022-12-23	31.97	33.09	31.79	33.02	1958892
2022-12-27	33.05	34.12	32.76	34.08	1991925
2022-12-28	33.91	34.44	33.67	33.81	2037512
2022-12-29	33.90	34.23	33.76	34.17	804297
2022-12-30	34.00	34.22	33.77	34.09	1205303
2023-01-03	34.00	35.50	33.98	35.21	1483233
2023-01-04	35.36	35.68	34.86	35.41	987733
2023-01-05	35.25	35.73	34.87	35.51	1159686
2023-01-06	35.80	36.26	35.41	36.13	904087
2023-01-09	36.21	36.37	35.89	35.99	1177541
2023-01-10	36.05	36.60	35.94	36.41	855684
2023-01-11	36.60	36.85	36.37	36.67	780905
2023-01-12	36.68	36.73	36.24	36.44	866013
2023-01-13	36.41	36.90	36.28	36.89	1279394
2023-01-17	36.84	36.96	36.54	36.79	1065854
2023-01-18	36.85	36.88	35.57	35.60	1113658
2023-01-19	35.31	36.58	35.16	36.52	1138992
2023-01-20	36.70	36.77	36.08	36.52	595084
2023-01-23	36.47	37.28	36.45	37.16	822811
2023-01-24	37.29	37.29	36.57	36.65	585013
2023-01-25	36.70	37.16	36.40	36.83	743099
2023-01-26	36.98	37.01	36.45	36.64	865450
2023-01-27	36.65	37.25	36.30	37.20	680148
2023-01-30	37.21	37.71	37.03	37.38	1002767
2023-01-31	37.52	37.57	37.00	37.42	1040953
2023-02-01	37.16	37.92	36.89	37.72	679660
2023-02-02	37.55	37.97	36.82	37.05	862787
2023-02-03	36.88	37.45	36.65	37.20	1045945
2023-02-06	37.13	37.22	36.14	36.29	916249
2023-02-07	36.20	36.69	35.85	36.50	931855
2023-02-08	36.21	36.43	35.89	36.00	1121566
2023-02-09	36.08	36.28	35.30	35.38	609301
2023-02-10	35.31	35.51	35.01	35.22	1387971
2023-02-13	35.37	35.75	35.30	35.66	1049332
2023-02-14	35.77	35.96	35.27	35.64	873805
2023-02-15	35.51	35.94	35.29	35.80	806461
2023-02-16	35.37	35.82	35.07	35.54	847464
2023-02-17	35.55	36.65	35.47	36.41	1469575
2023-02-21	36.78	37.00	36.24	36.61	1093128
2023-02-22	36.71	37.12	36.55	36.60	848239
2023-02-23	36.75	36.98	36.32	36.57	969534
2023-02-24	36.47	36.50	36.16	36.26	1091874
2023-02-27	36.32	36.89	36.03	36.34	1447536
2023-02-28	36.04	38.21	35.94	37.69	2938166
2023-03-01	37.37	38.09	37.00	37.93	1629097
2023-03-02	37.86	38.36	37.71	38.29	1053725
2023-03-03	38.43	38.77	38.08	38.75	1398248
2023-03-06	38.51	38.74	36.95	36.96	1469103
2023-03-07	37.24	37.95	37.12	37.71	1498489
2023-03-08	37.74	37.87	36.88	36.79	1192927
2023-03-09	36.84	37.06	36.35	36.35	942444
2023-03-10	35.85	36.43	35.44	35.85	1445044
2023-03-13	35.44	36.03	35.22	35.27	739799
2023-03-14	35.73	36.15	35.50	35.92	1115011
2023-03-15	35.26	35.64	34.73	35.59	1481537
2023-03-16	35.29	36.07	35.08	35.69	1117767
2023-03-17	35.57	35.71	34.70	34.77	2000513
2023-03-20	35.07	35.33	34.78	34.95	1232005
2023-03-21	35.30	35.67	34.25	34.57	1886680
2023-03-22	34.55	34.63	33.97	33.98	1387304
2023-03-23	33.99	34.11	33.16	33.31	1107320
2023-03-24	33.10	33.86	32.94	33.85	832698
2023-03-27	34.13	34.50	34.09	34.19	775819
2023-03-28	34.03	34.80	34.00	34.61	764765
2023-03-29	34.92	35.19	34.69	35.10	918472
2023-03-30	35.29	35.76	35.19	35.40	979388
2023-03-31	35.61	35.90	35.59	35.87	806185
2023-04-03	35.97	36.31	35.47	35.84	883945
2023-04-04	35.89	35.92	35.47	35.85	767237
2023-04-05	35.96	36.39	35.87	36.39	1098243
2023-04-06	36.70	37.05	36.48	36.69	1134299
2023-04-10	36.69	36.71	36.34	36.68	879026
2023-04-11	36.78	36.82	36.46	36.52	839416
2023-04-12	36.71	36.71	36.28	36.37	821339
2023-04-13	36.52	36.94	36.23	36.56	662069
2023-04-14	36.45	36.74	36.23	36.44	665971
2023-04-17	36.40	36.84	36.19	36.82	679709
2023-04-18	36.78	36.78	35.34	36.31	1222136
2023-04-19	36.27	36.50	36.05	36.22	563867
2023-04-20	36.02	36.02	35.72	35.87	425416
2023-04-21	36.04	36.50	35.99	36.44	611974
2023-04-24	36.44	36.44	35.75	36.09	479084
2023-04-25	36.04	36.67	35.93	36.19	699025
2023-04-26	35.91	36.23	35.83	36.04	524623
2023-04-27	36.10	36.63	35.84	36.63	635600
2023-04-28	36.67	37.26	36.66	37.19	803289
2023-05-01	37.15	37.56	36.95	37.54	1064039
2023-05-02	37.48	37.68	37.00	37.62	1138446
2023-05-03	37.84	38.13	37.35	37.49	1120125
2023-05-04	37.40	37.41	36.78	36.94	815459
2023-05-05	37.09	37.29	35.00	35.74	2854540
2023-05-08	35.65	36.54	35.63	36.00	1875661
2023-05-09	35.81	37.10	34.66	34.88	1962554
2023-05-10	34.99	37.09	33.50	36.46	5309903
2023-05-11	36.65	36.67	35.45	35.50	2168261
2023-05-12	35.46	35.48	34.79	35.21	1109030
2023-05-15	35.34	35.63	34.14	34.23	1600714
2023-05-16	34.04	34.06	32.83	32.84	1700821
2023-05-17	32.88	33.05	32.54	32.86	1322217
2023-05-18	32.67	33.48	32.42	33.43	1183302
2023-05-19	33.61	34.00	33.35	33.66	1418539
2023-05-22	33.68	33.87	33.29	33.37	731110
2023-05-23	33.46	33.59	33.10	33.10	887997
2023-05-24	33.00	33.00	32.42	32.86	701453
2023-05-25	32.69	32.80	32.01	32.50	778622
2023-05-26	32.56	32.74	32.13	32.39	820864
2023-05-30	32.19	32.47	31.52	31.60	950788
2023-05-31	31.55	32.10	31.08	31.69	1363235
2023-06-01	31.78	32.15	31.64	32.06	936702
2023-06-02	32.17	33.02	32.11	32.99	734488
2023-06-05	32.79	33.17	32.72	32.99	708420
2023-06-06	33.03	33.65	32.98	33.55	643894
2023-06-07	33.64	33.75	33.36	33.72	614648
2023-06-08	33.74	33.82	33.26	33.65	731472
2023-06-09	33.68	33.92	33.30	33.40	584192
2023-06-12	33.21	33.29	32.82	33.00	639259
2023-06-13	32.89	33.32	32.82	33.11	946128
2023-06-14	33.12	33.80	33.12	33.75	1111478
2023-06-15	33.62	34.67	33.50	34.44	1249684
2023-06-16	34.59	34.68	34.17	34.40	1461421
2023-06-20	34.14	34.17	33.65	33.89	884987
2023-06-21	33.85	34.06	33.54	33.96	807124
2023-06-22	34.00	34.21	33.74	34.15	614789
2023-06-23	33.94	34.14	33.43	33.52	886006
2023-06-26	33.57	33.57	33.11	33.44	516545
2023-06-27	32.99	33.40	32.57	33.31	732308
2023-06-28	33.60	33.60	32.83	33.23	572515
2023-06-29	33.18	33.66	32.96	33.64	1084042
2023-06-30	33.91	34.08	33.45	33.95	966099
2023-07-03	33.73	33.91	33.50	33.59	398460
2023-07-05	33.47	33.56	33.15	33.22	861962
2023-07-06	32.95	33.24	32.83	33.06	1029549
2023-07-07	33.18	33.27	32.60	32.63	870288
2023-07-10	32.60	33.04	32.50	32.95	735033
2023-07-11	32.96	33.51	32.89	33.34	1069251
2023-07-12	33.52	33.67	33.01	33.08	863827
2023-07-13	34.99	34.99	32.93	33.24	5276976
2023-07-14	34.77	35.00	34.01	34.03	2379796
2023-07-17	34.00	34.02	33.14	33.20	1609521
2023-07-18	33.28	33.75	33.14	33.37	965556
2023-07-19	33.35	34.24	33.35	34.24	1038823
2023-07-20	34.44	35.45	34.43	35.20	1220130
2023-07-21	35.31	35.47	34.82	35.38	800764
2023-07-24	35.32	35.72	35.27	35.39	746050
2023-07-25	35.25	35.67	35.22	35.56	926558
2023-07-26	35.46	36.67	35.46	36.48	1350510
2023-07-27	36.54	36.82	36.23	36.36	1201344
2023-07-28	36.53	36.80	36.32	36.55	831457
2023-07-31	36.61	36.70	36.27	36.64	772731
2023-08-01	36.48	36.62	36.22	36.35	725911
2023-08-02	36.23	36.55	36.19	36.30	902583
2023-08-03	36.29	36.39	35.98	36.35	1186603
2023-08-04	36.39	36.69	36.27	36.47	874973
2023-08-07	36.51	36.88	36.18	36.80	1642081
2023-08-08	38.14	40.28	37.63	39.94	3832745
2023-08-09	39.51	39.70	38.89	38.93	1715997
2023-08-10	39.18	39.24	38.42	38.50	1426042
2023-08-11	38.53	39.66	38.53	39.49	1165203
2023-08-14	39.36	39.40	38.85	38.97	1537287
2023-08-15	38.85	39.14	38.58	38.88	1018700
2023-08-16	38.65	38.91	37.66	38.37	1966820
2023-08-17	38.39	38.74	37.96	38.00	1148161
2023-08-18	37.90	38.42	37.88	38.15	1374251
2023-08-21	38.17	38.22	37.58	37.70	1166228
2023-08-22	37.61	38.07	37.49	37.77	1168720
2023-08-23	37.83	37.92	37.64	37.88	931049
2023-08-24	37.63	38.04	37.47	37.50	878029
2023-08-25	37.51	37.74	37.19	37.50	906594
2023-08-28	37.45	37.75	36.23	36.30	1778690
2023-08-29	36.51	36.64	36.02	36.35	1715606
2023-08-30	36.40	36.66	35.84	35.65	3104495
2023-08-31	35.77	35.77	34.85	35.00	3419062
2023-09-01	35.31	36.28	35.28	36.15	1514212
2023-09-05	35.49	35.90	35.09	35.23	1606215
2023-09-06	35.19	35.19	34.33	34.37	1602036
2023-09-07	34.51	34.57	33.57	33.71	1916920
2023-09-08	33.60	34.24	33.60	33.86	2076138
2023-09-11	34.05	34.46	34.00	34.14	1709273
2023-09-12	34.13	34.18	33.85	33.91	1021136
2023-09-13	33.85	33.99	33.64	33.83	908678
2023-09-14	33.97	33.99	33.36	33.63	1341107
2023-09-15	33.53	33.79	33.38	33.54	1751080
2023-09-18	33.59	34.04	33.41	33.91	1335466
2023-09-19	33.97	33.97	33.41	33.54	812560
2023-09-20	33.67	34.49	33.35	33.37	915007
2023-09-21	33.30	33.48	32.61	32.68	1250774
2023-09-22	32.68	32.78	32.15	32.25	1197368
2023-09-25	32.19	32.28	31.95	32.19	923812
2023-09-26	31.98	32.14	31.40	31.47	1349292
2023-09-27	31.55	31.90	30.90	31.49	1565237
2023-09-28	31.54	31.82	31.25	31.75	1531696
2023-09-29	31.88	32.19	31.70	31.95	1223890
2023-10-02	31.95	31.95	31.12	31.36	1234662
2023-10-03	31.21	31.34	30.78	30.79	1053592
2023-10-04	30.79	30.95	29.82	30.16	2727187
2023-10-05	30.28	30.90	30.28	30.83	1498258
2023-10-06	30.61	30.83	30.25	30.46	1313583
2023-10-09	30.20	30.56	29.71	30.10	991454
2023-10-10	30.20	30.79	30.05	30.50	1119541
2023-10-11	30.47	30.66	30.24	30.42	847675
2023-10-12	30.35	30.35	29.12	29.33	1544464
2023-10-13	29.31	29.63	29.03	29.37	1226850
2023-10-16	29.59	30.42	29.53	30.32	1080045
2023-10-17	30.10	31.04	30.10	30.87	1366489
2023-10-18	30.64	30.82	30.06	30.08	2706961
2023-10-19	30.03	30.16	29.51	29.66	1509972
2023-10-20	29.72	30.09	29.37	29.83	1410456
2023-10-23	29.70	29.73	28.99	29.09	1339291
2023-10-24	29.12	29.40	29.10	29.28	995191
2023-10-25	29.12	29.32	28.81	29.21	980944
2023-10-26	29.11	29.19	28.55	28.56	1240681
2023-10-27	28.46	28.50	26.90	26.98	2031725
2023-10-30	27.39	27.44	26.81	27.11	1442002
2023-10-31	27.24	27.66	26.84	27.64	1838581
2023-11-01	27.57	28.26	27.43	28.04	1910827
2023-11-02	28.17	28.53	27.60	27.84	1430075
2023-11-03	28.30	28.91	28.21	28.75	1261109
2023-11-06	28.75	29.12	28.40	28.47	2806233
2023-11-07	26.94	30.22	26.89	29.62	3362289
2023-11-08	29.63	29.85	28.77	29.03	1691530
2023-11-09	29.13	29.13	27.80	28.09	2222734
2023-11-10	28.22	28.52	27.64	28.40	1257156
2023-11-13	28.40	28.64	27.98	28.16	1012404
2023-11-14	28.55	29.20	28.45	28.89	1190874
2023-11-15	29.59	30.73	29.38	30.38	2123305
2023-11-16	30.28	30.37	29.12	29.21	1707172
2023-11-17	29.87	30.26	29.60	30.11	1467216
2023-11-20	29.91	30.89	29.76	30.43	1459005
2023-11-21	30.20	30.66	29.89	30.25	2445845
2023-11-22	30.45	31.02	30.23	30.45	2329227
2023-11-24	30.60	31.13	30.51	30.87	1067162
2023-11-27	30.61	31.00	30.53	30.75	2405630
2023-11-28	30.99	31.24	30.43	30.46	868856
2023-11-29	30.31	30.60	30.10	30.07	1560474
2023-11-30	30.21	30.52	29.85	30.46	1740193
2023-12-01	30.39	30.99	30.32	30.90	1346462
2023-12-04	30.83	31.55	30.69	31.36	1391253
2023-12-05	31.15	31.30	30.71	30.91	1119331
2023-12-06	30.92	31.07	29.34	29.62	3652418
2023-12-07	29.63	31.29	29.18	30.55	4547019
2023-12-08	30.51	30.82	29.55	29.65	1710617
2023-12-11	29.65	29.72	29.06	29.19	2050566
2023-12-12	29.13	29.13	28.45	28.81	2507053
2023-12-13	28.66	29.97	28.58	29.93	2705164
2023-12-14	30.21	30.73	29.50	29.76	2586283
2023-12-15	29.66	29.70	28.78	29.25	3223385
2023-12-18	29.52	29.82	29.03	29.26	2055892
2023-12-19	29.49	30.80	29.49	30.78	3074050
2023-12-20	30.69	31.60	30.62	30.89	2942359
2023-12-21	31.19	31.62	31.11	31.41	1543571
2023-12-22	31.39	31.77	31.34	31.70	1084042
2023-12-26	31.63	32.01	31.40	31.75	1757378
2023-12-27	31.77	32.20	31.69	32.05	1683854
2023-12-28	31.99	32.35	31.77	32.10	1141262
2023-12-29	31.98	32.25	31.84	32.18	1132007
2024-01-02	32.15	33.82	32.06	33.17	1829721
2024-01-03	33.80	33.80	32.97	33.33	2008832
2024-01-04	33.38	33.80	32.95	33.59	1631390
2024-01-05	33.40	34.13	33.10	33.91	1209564
2024-01-08	33.74	34.38	33.67	34.14	1089983
2024-01-09	34.08	34.60	33.67	33.87	886226
2024-01-10	33.93	33.93	33.20	33.34	1157634
2024-01-11	33.22	33.30	32.47	32.95	893597
2024-01-12	33.18	33.32	32.78	33.00	900347
2024-01-16	32.88	33.11	32.68	33.00	1340019
2024-01-17	32.75	32.99	32.55	32.73	899466
2024-01-18	32.79	32.99	32.53	32.78	1311962
2024-01-19	32.81	33.14	32.54	33.09	947187
2024-01-22	33.21	33.91	33.10	33.64	1710923
2024-01-23	33.75	33.96	33.02	33.25	1054430
2024-01-24	33.41	33.67	32.96	33.01	1021367
2024-01-25	33.25	33.35	32.88	33.12	1174922
2024-01-26	33.36	33.51	33.05	33.44	874535
2024-01-29	33.45	33.50	32.97	33.17	1012761
2024-01-30	33.19	33.20	32.74	32.75	1372038
2024-01-31	32.88	33.04	31.91	32.08	5546902
2024-02-01	32.43	32.54	31.95	32.28	1374532
2024-02-02	32.11	32.52	31.98	32.28	849445
2024-02-05	32.22	32.27	31.82	32.03	793468
2024-02-06	31.82	32.57	31.82	32.15	1217524
2024-02-07	32.12	32.12	31.73	31.91	1021165
2024-02-08	31.81	32.05	31.56	31.86	979227
2024-02-09	31.82	32.01	31.62	31.88	825694
2024-02-12	31.98	32.44	31.89	32.40	907716
2024-02-13	31.90	32.18	31.64	31.76	1336377
2024-02-14	31.89	32.03	31.21	31.56	1248063
2024-02-15	31.77	32.43	31.75	32.36	1094327
2024-02-16	32.24	32.50	31.91	32.03	1416001
2024-02-20	31.96	32.48	31.88	32.32	1629506
2024-02-21	32.18	32.46	31.89	32.00	820420
2024-02-22	31.91	32.09	31.73	31.81	1438143
2024-02-23	31.88	32.15	31.70	32.15	1087213
2024-02-26	31.98	32.36	31.85	32.17	2160474
2024-02-27	28.73	28.73	26.87	27.30	10621771
2024-02-28	27.31	27.66	26.21	26.41	6364104
2024-02-29	26.44	26.70	25.77	26.26	5290128
2024-03-01	26.35	26.65	26.11	26.33	5798761
2024-03-04	26.50	26.80	26.06	26.23	4444642
2024-03-05	26.50	27.29	26.25	27.26	3472395
2024-03-06	27.22	28.16	26.98	27.81	4022980
2024-03-07	27.85	29.97	27.79	29.69	4493722
2024-03-08	29.98	30.93	29.86	30.25	2861153
2024-03-11	30.25	30.97	30.16	30.59	2728228
2024-03-12	30.55	31.06	30.24	30.55	2209276
2024-03-13	30.64	31.46	30.55	31.02	2102546
2024-03-14	30.95	31.01	30.25	30.87	1731064
2024-03-15	30.68	30.86	29.65	30.37	4215109
2024-03-18	30.47	30.51	29.97	30.01	1255553
2024-03-19	30.00	30.57	29.87	30.24	1263600
2024-03-20	30.25	31.31	30.18	31.30	1395498
2024-03-21	31.30	31.80	31.16	31.58	1757645
2024-03-22	31.69	32.01	31.30	31.32	1648571
2024-03-25	31.43	31.54	30.93	31.01	1480333
2024-03-26	31.16	31.16	30.71	30.80	1256077
2024-03-27	31.06	31.52	30.86	31.46	1263732
2024-03-28	31.48	32.35	31.48	32.19	1583458
2024-04-01	32.22	32.32	31.92	32.11	945974
2024-04-02	31.76	31.80	31.21	31.32	1105566
2024-04-03	31.23	31.65	31.01	31.03	1457756
2024-04-04	31.00	32.46	30.88	31.45	2001355
2024-04-05	31.38	31.63	31.11	31.40	870417
2024-04-08	31.70	32.07	31.49	31.75	1330757
2024-04-09	31.80	32.32	31.75	32.22	1191011
2024-04-10	31.68	31.73	31.41	31.54	942593
2024-04-11	31.78	31.95	31.12	31.28	811823
2024-04-12	31.24	31.24	30.26	30.32	1301035
2024-04-15	30.47	30.78	29.79	30.13	1663149
2024-04-16	29.98	30.33	29.86	29.96	1450950
2024-04-17	30.10	30.20	29.91	30.04	777079
2024-04-18	29.99	30.12	29.83	29.94	971548
2024-04-19	29.92	30.82	29.82	30.80	1168219
2024-04-22	30.91	31.05	30.02	30.06	1415881
2024-04-23	30.10	30.67	30.01	30.49	1113011
2024-04-24	30.48	31.29	30.24	31.23	963661
2024-04-25	31.10	32.12	30.79	31.27	1084163
2024-04-26	31.23	32.29	31.13	31.94	946309
2024-04-29	32.03	32.82	32.03	32.81	868965
2024-04-30	32.79	32.86	32.51	32.66	1066434
2024-05-01	32.52	33.18	32.52	32.90	2413977
2024-05-02	33.11	33.35	32.76	33.06	919539
2024-05-03	33.34	33.35	32.56	32.79	981835
2024-05-06	32.98	33.46	32.87	33.43	1730332
2024-05-07	32.24	33.35	30.08	30.15	3898066
2024-05-08	30.30	31.56	30.26	31.11	1711065
2024-05-09	31.04	31.29	30.59	31.02	1093712
2024-05-10	31.04	31.32	30.63	30.71	782730
2024-05-13	30.92	31.08	30.57	30.80	1246434
2024-05-14	31.00	31.17	30.01	30.29	1359143
2024-05-15	30.56	30.67	30.11	30.22	1987470
2024-05-16	30.20	30.49	29.93	30.10	1552005
2024-05-17	30.14	30.35	29.82	29.83	1273145
2024-05-20	29.87	30.23	29.51	29.54	1500450
2024-05-21	29.53	29.94	29.50	29.71	1744761
2024-05-22	29.45	29.77	29.25	29.33	1563848
2024-05-23	29.28	29.28	28.00	28.12	2330824
2024-05-24	28.14	28.34	27.60	27.88	1808496
2024-05-28	27.90	28.14	27.31	27.33	1178200
2024-05-29	27.17	27.31	26.85	27.20	1555073
2024-05-30	27.28	27.85	27.13	27.29	2308712
2024-05-31	27.48	27.75	27.40	27.53	1752160
2024-06-03	27.94	28.40	27.57	27.64	2290798
2024-06-04	27.48	27.70	26.97	27.16	1584922
2024-06-05	27.15	27.15	26.38	26.40	2772348
2024-06-06	26.43	27.20	26.32	27.00	2617106
2024-06-07	26.79	27.15	26.43	26.94	1225805
2024-06-10	26.90	27.27	26.57	27.26	1123965
2024-06-11	27.13	28.55	27.03	28.23	2415526
2024-06-12	28.54	28.63	27.64	27.84	1500174
2024-06-13	27.48	28.17	27.25	27.39	1559609
2024-06-14	27.24	27.36	26.58	26.85	1461795
2024-06-17	26.80	26.92	26.13	26.23	1002204
2024-06-18	26.13	26.36	25.54	25.55	1877675
2024-06-20	25.40	25.74	25.35	25.61	1278475
2024-06-21	25.68	26.37	25.39	25.78	3279256
2024-06-24	26.03	26.47	25.89	26.12	1071003
2024-06-25	26.02	26.11	25.49	25.60	1132782
2024-06-26	25.46	25.78	25.38	25.74	970758
2024-06-27	25.70	25.70	24.82	25.43	1889240
2024-06-28	25.54	25.99	25.36	25.68	2043012
2024-07-01	25.87	26.62	25.85	26.25	1217118
2024-07-02	26.19	26.46	25.94	25.99	1115776
2024-07-03	26.11	26.53	26.11	26.19	812096
2024-07-05	26.14	26.26	25.31	25.44	2062627
2024-07-08	25.67	25.91	25.50	25.72	1063778
2024-07-09	25.54	26.60	25.39	26.49	1704816
2024-07-10	26.49	27.22	26.46	27.16	1879973
2024-07-11	27.20	27.92	27.09	27.84	1701347
2024-07-12	27.97	27.97	27.43	27.48	1238416
2024-07-15	27.48	27.64	26.50	26.90	1550776
2024-07-16	27.00	27.33	26.93	27.09	1189593
2024-07-17	27.17	28.49	27.17	27.72	1788383
2024-07-18	27.54	28.77	27.43	27.65	1947078
2024-07-19	27.55	28.10	27.24	28.00	1660313
2024-07-22	27.93	27.95	27.24	27.75	995480
2024-07-23	27.79	28.16	27.37	27.91	994458
2024-07-24	27.96	28.02	27.60	27.94	1328278
2024-07-25	27.99	28.40	27.84	28.07	1363407
2024-07-26	28.34	28.37	27.91	28.11	786338
2024-07-29	28.06	28.18	27.75	27.96	1441097
2024-07-30	28.02	28.71	27.92	28.29	1758488
2024-07-31	28.26	28.58	27.85	28.27	2175617
2024-08-01	28.48	28.56	27.59	28.18	2365587
2024-08-02	27.33	28.34	26.70	27.58	3935419
2024-08-05	26.50	28.84	26.43	28.70	2934557
2024-08-06	28.78	28.81	27.81	28.39	2158203
2024-08-07	28.85	28.95	27.69	27.76	1781461
2024-08-08	28.01	28.38	27.84	27.91	740783
2024-08-09	27.89	27.89	26.66	26.92	1309042
2024-08-12	26.88	26.96	26.36	26.43	1038582
2024-08-13	26.65	27.06	26.61	26.80	1001802
2024-08-14	26.82	26.95	26.60	26.87	698554
2024-08-15	27.10	27.83	27.10	27.56	911941
2024-08-16	27.58	27.83	27.44	27.68	918295
2024-08-19	27.68	27.99	27.55	27.61	915083
2024-08-20	27.54	28.18	27.30	27.81	1305155
2024-08-21	28.00	28.39	27.66	28.38	1182924
2024-08-22	28.40	28.60	27.89	28.14	843426
2024-08-23	28.22	29.28	28.10	29.25	1052671
2024-08-26	29.26	29.74	29.03	29.22	1346950
2024-08-27	29.24	29.52	29.14	29.27	695855
2024-08-28	29.24	29.34	28.95	29.23	789840
2024-08-29	29.34	29.34	28.86	28.72	908397
2024-08-30	28.90	29.18	28.80	29.10	845885
2024-09-03	29.00	29.32	28.57	28.57	1538343
2024-09-04	28.44	28.76	28.30	28.49	819337
2024-09-05	28.60	28.72	28.15	28.18	835877
2024-09-06	28.17	28.40	27.66	27.69	1056561
2024-09-09	27.50	27.52	26.60	26.62	1307047
2024-09-10	26.51	27.29	26.38	27.15	982149
2024-09-11	27.04	27.04	26.21	26.73	788838
2024-09-12	27.08	27.30	26.68	27.14	892096
2024-09-13	27.30	27.78	27.21	27.75	692515
2024-09-16	27.90	28.25	27.72	28.21	985108
2024-09-17	28.26	28.46	28.02	28.02	1187109
2024-09-18	28.07	28.53	28.00	28.16	790769
2024-09-19	28.33	28.36	27.62	27.77	977466
2024-09-20	27.70	27.70	26.90	27.13	2640950
2024-09-23	27.17	27.25	26.89	27.06	895238
2024-09-24	26.81	27.00	26.50	26.54	1401298
2024-09-25	26.59	26.59	25.38	25.55	1738850
2024-09-26	25.56	25.82	25.51	25.63	1428843
2024-09-27	25.77	25.95	25.61	25.65	1489798
2024-09-30	25.68	26.56	25.61	26.23	3185135
2024-10-01	26.11	26.23	25.41	25.46	1500676
2024-10-02	25.38	25.44	24.94	25.08	1345156
2024-10-03	24.96	25.02	24.48	24.75	1390709
2024-10-04	24.88	25.07	24.67	24.93	929234
2024-10-07	24.97	24.98	24.28	24.37	1229764
2024-10-08	24.33	24.57	24.13	24.46	1131051
2024-10-09	24.47	24.66	24.26	24.35	1129540
2024-10-10	24.42	24.43	23.89	24.25	1726778
2024-10-11	24.39	24.49	24.17	24.37	1044212
2024-10-14	24.50	24.50	24.07	24.18	1791309
2024-10-15	24.10	24.60	24.05	24.30	1154622
2024-10-16	24.47	24.49	24.24	24.39	950457
2024-10-17	24.33	25.22	24.16	24.98	1978162
2024-10-18	24.91	25.34	24.61	25.30	1236465
2024-10-21	25.21	26.08	25.21	25.85	3071913
2024-10-22	25.83	26.04	25.66	25.82	1862319
2024-10-23	25.68	25.74	25.03	25.39	1998207
2024-10-24	25.28	25.45	24.85	25.08	1313753
2024-10-25	25.05	25.26	24.86	25.09	804794
2024-10-28	25.21	25.84	25.20	25.77	1631133
2024-10-29	25.67	26.43	25.65	26.38	1170233
2024-10-30	26.19	26.53	25.42	25.43	1858693
2024-10-31	25.45	25.84	25.23	25.63	2035069
2024-11-01	25.82	26.20	25.62	26.09	1522888
2024-11-04	26.07	26.18	25.31	25.41	1781343
2024-11-05	25.32	25.54	25.01	25.35	2407646
2024-11-06	26.35	27.39	25.59	27.31	3627507
2024-11-07	27.45	27.72	26.84	26.93	1795553
2024-11-08	26.86	26.91	26.20	26.36	1634323
2024-11-11	26.55	26.86	26.03	26.72	1674847
2024-11-12	26.65	26.77	26.36	26.37	1377206
2024-11-13	26.39	26.87	26.33	26.81	2146405
2024-11-14	26.91	27.20	26.39	26.93	1950153
2024-11-15	27.13	27.39	26.56	26.81	1717471
2024-11-18	26.81	27.07	26.58	26.88	1482345
2024-11-19	26.56	27.26	26.15	27.24	1740539
2024-11-20	27.26	27.30	26.79	27.15	1232211
2024-11-21	27.08	27.35	26.70	27.08	1289504
2024-11-22	27.11	28.12	26.96	28.07	1408306
2024-11-25	28.36	28.96	28.30	28.40	2239305
2024-11-26	28.41	28.53	27.88	28.34	1145644
2024-11-27	28.48	28.94	28.45	28.56	1167271
2024-11-29	28.62	28.70	28.35	28.54	635469
2024-12-02	28.46	28.65	28.05	28.48	1469845
2024-12-03	28.52	28.68	28.31	28.42	1302387
2024-12-04	28.30	28.92	28.16	28.91	1121566
2024-12-05	28.96	28.96	28.32	28.43	1348976
2024-12-06	28.46	28.52	27.79	28.07	1030722
2024-12-09	28.10	28.62	27.93	27.94	1592205
2024-12-10	28.07	28.07	27.53	27.59	1058324
2024-12-11	27.59	27.75	27.27	27.29	876352
2024-12-12	27.31	27.74	27.21	27.59	1225070
2024-12-13	27.53	27.72	27.16	27.45	966639
2024-12-16	27.45	27.50	26.64	26.69	1423847
2024-12-17	26.64	26.88	26.36	26.41	1354067
2024-12-18	26.35	26.71	25.43	25.44	1490038
2024-12-19	25.53	25.91	25.16	25.73	1145761
2024-12-20	25.67	26.13	25.55	25.75	2571510
2024-12-23	25.89	26.00	25.33	25.66	1094653
2024-12-24	25.54	25.74	25.50	25.64	499124
2024-12-26	25.54	26.12	25.45	26.01	1013154
2024-12-27	25.84	26.22	25.49	25.59	1289018
2024-12-30	25.56	25.57	24.97	25.29	1173249
2024-12-31	25.32	25.73	25.28	25.71	1267419
2025-01-02	25.94	26.41	25.76	26.00	1573413
2025-01-03	25.99	26.32	25.83	25.95	1234491
2025-01-06	25.70	25.89	24.12	25.32	3137717
2025-01-07	25.44	25.82	24.72	24.95	1413143
2025-01-08	24.95	25.09	24.35	25.05	1048061
2025-01-10	24.96	24.99	24.37	24.38	1402170
2025-01-13	24.35	24.49	24.08	24.34	1079073
2025-01-14	24.09	24.31	23.14	23.51	1794273
2025-01-15	23.92	24.13	23.47	23.50	1183446
2025-01-16	23.47	23.91	23.19	23.86	913370
2025-01-17	23.83	24.03	23.63	23.84	1003163
2025-01-21	24.06	24.83	23.83	24.45	1567363
2025-01-22	24.24	24.45	24.02	24.05	1563547
2025-01-23	24.05	24.82	24.00	24.75	1214160
2025-01-24	24.75	24.93	24.48	24.71	1085693
2025-01-27	24.86	25.48	24.70	25.15	1287643
2025-01-28	25.29	25.66	24.72	24.79	1098692
2025-01-29	24.77	24.89	24.47	24.67	1011862
2025-01-30	24.87	24.99	24.55	24.93	701122
2025-01-31	24.98	25.19	24.71	24.91	2082802
2025-02-03	24.50	25.47	24.37	25.09	1750666
2025-02-04	24.91	25.19	24.70	25.09	1183518
2025-02-05	25.33	25.39	24.93	25.10	848379
2025-02-06	25.20	25.26	24.80	24.97	1159355
2025-02-07	24.86	24.93	24.49	24.60	589139
2025-02-10	24.55	24.68	24.21	24.50	1096263
2025-02-11	24.38	24.42	24.09	24.20	1038312
2025-02-12	24.05	24.46	23.98	24.30	994305
2025-02-13	24.37	24.85	24.19	24.80	1310517
2025-02-14	24.78	24.89	24.46	24.49	893542
2025-02-18	24.34	24.54	24.06	24.14	1188725
2025-02-19	24.08	24.84	23.86	24.80	1481963
2025-02-20	24.71	25.52	24.71	25.24	2135855
2025-02-21	25.24	25.57	25.11	25.34	1875791
2025-02-24	25.45	25.62	25.15	25.24	1730547
2025-02-25	25.42	25.61	25.02	25.22	1437392
2025-02-26	25.11	25.40	24.76	24.90	2005430
2025-02-27	24.69	25.30	24.04	24.13	2461260
2025-02-28	27.65	29.53	27.23	29.00	7581954
2025-03-03	29.58	30.93	28.72	29.00	3954349
2025-03-04	29.07	29.80	28.73	29.29	3048132
2025-03-05	29.22	29.55	28.86	29.47	1793624
2025-03-06	29.13	29.41	28.48	28.39	2504705
2025-03-07	28.34	28.68	27.69	27.76	1927610
2025-03-10	27.54	28.12	27.27	27.44	2107246
2025-03-11	27.31	28.15	27.05	27.88	1905420
2025-03-12	27.83	27.99	27.34	27.48	1463357
2025-03-13	27.43	27.59	26.76	26.84	1443729
2025-03-14	26.87	27.31	26.64	27.26	1264717
2025-03-17	27.39	28.58	27.21	28.27	1795377
2025-03-18	28.25	29.08	27.81	27.87	2301867
2025-03-19	27.96	28.16	27.64	27.88	1444372
2025-03-20	27.70	28.63	27.70	28.49	2089501
2025-03-21	28.22	28.40	27.86	27.94	2015681
2025-03-24	27.91	28.06	27.63	27.74	1357360
2025-03-25	27.84	27.89	27.17	27.20	1164595
2025-03-26	27.12	27.53	27.08	27.36	1100569
2025-03-27	27.45	27.79	27.37	27.75	1143754
2025-03-28	27.63	28.18	27.37	28.06	1802593
2025-03-31	27.84	28.20	27.77	28.04	1305986
2025-04-01	27.94	28.09	27.49	27.70	1250446
2025-04-02	27.53	27.95	27.49	27.91	840308
2025-04-03	27.59	27.89	26.83	26.90	2038739
2025-04-04	26.26	26.68	25.71	26.31	3242758
2025-04-07	25.40	26.96	25.22	26.04	2804978
2025-04-08	26.66	26.69	24.16	24.55	2555014
2025-04-09	24.04	26.05	23.76	25.87	2397085
2025-04-10	25.50	25.50	23.71	24.36	1662598
2025-04-11	24.63	24.83	24.09	24.64	1630490
2025-04-14	25.13	25.13	24.59	25.00	840843
2025-04-15	25.01	25.25	24.85	25.06	783216
2025-04-16	25.10	25.57	24.98	25.14	1222134
2025-04-17	25.12	25.52	25.01	25.32	848405
2025-04-21	25.29	25.43	24.10	24.36	995911
2025-04-22	24.50	24.86	24.50	24.81	900107
2025-04-23	25.22	25.47	24.60	24.74	1601072
2025-04-24	24.86	25.09	24.60	24.89	976892
2025-04-25	24.91	25.30	24.53	25.22	1145059
2025-04-28	25.19	25.74	24.96	25.19	1123470
2025-04-29	25.08	25.80	24.92	25.62	1057261
2025-04-30	25.62	25.79	25.15	25.72	1346961
2025-05-01	25.72	25.77	25.11	25.27	829093
2025-05-02	25.74	25.98	25.42	25.63	888624
2025-05-05	25.50	25.50	24.85	25.24	1578671
2025-05-06	25.01	25.16	24.60	24.68	2342808
2025-05-07	26.00	26.85	25.27	26.41	3108927
2025-05-08	26.26	27.27	26.26	26.80	2689962
2025-05-09	26.83	27.19	26.77	27.01	1451511
2025-05-12	27.35	27.90	26.82	26.99	2545801
2025-05-13	26.78	26.94	26.21	26.22	1582155
2025-05-14	26.18	26.24	25.81	26.01	1356831
2025-05-15	26.17	26.33	26.01	26.29	1801184
2025-05-16	26.36	27.05	26.32	27.05	1042536
2025-05-19	26.93	27.21	26.76	27.20	1023259
2025-05-20	27.28	27.49	27.14	27.42	980921
2025-05-21	27.35	27.48	26.91	26.91	1186214
2025-05-22	26.75	26.92	26.39	26.40	911814
2025-05-23	26.27	26.61	26.19	26.56	1277471
2025-05-27	26.96	27.39	26.68	27.33	921114
2025-05-28	27.30	27.40	26.97	27.10	1060725
2025-05-29	27.11	27.32	26.71	26.84	873290
2025-05-30	26.81	26.97	26.38	26.77	1041776
2025-06-02	26.84	26.98	26.36	26.71	916045
2025-06-03	26.62	26.66	26.21	26.52	1290266
2025-06-04	26.41	26.64	26.20	26.26	1720367
2025-06-05	26.21	26.30	25.95	25.97	1141105
2025-06-06	26.22	26.30	25.96	26.16	800988
2025-06-09	26.25	26.42	26.11	26.17	1070039
2025-06-10	26.36	27.75	26.18	27.60	1539577
2025-06-11	27.67	27.81	27.11	27.37	1063173
2025-06-12	27.22	27.40	26.93	27.25	769915
2025-06-13	26.88	27.09	26.62	26.65	1305826
2025-06-16	26.70	27.12	26.58	26.69	1069057
2025-06-17	26.48	26.59	26.19	26.27	790769
2025-06-18	26.24	26.54	26.15	26.32	912079
2025-06-20	26.40	26.54	26.32	26.50	1406780
2025-06-23	26.30	26.46	26.03	26.45	746311
2025-06-24	26.73	26.84	26.50	26.84	352860

Explore More About PRGO

Coins representing dividend payouts and trends

PRGO Dividend History

Discover Perrigo Co PLC'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

PRGO Stock Split History

Discover Perrigo Co PLC'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

PRGO Historical Prices

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

Web Analytics