PRGS Historical Prices

Summary

Key Stock Metrics

48.00

(June 26, 2024)

52-Week Low

70.56

(November 25, 2024)

52-Week High

70.56

(November 25, 2024)

All-Time High

55.14

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	4.36	4.39	4.19	4.28	274482
1993-06-02	4.22	4.39	4.22	4.32	211482
1993-06-03	4.39	4.39	4.22	4.28	76491
1993-06-04	4.14	4.22	3.89	3.97	590364
1993-06-07	3.94	3.97	3.83	3.88	602964
1993-06-08	3.89	3.94	3.89	3.89	31491
1993-06-09	3.89	3.89	3.82	3.89	373482
1993-06-10	3.89	3.94	3.72	3.75	664164
1993-06-11	3.86	3.86	3.72	3.83	68391
1993-06-14	3.83	3.94	3.83	3.89	567864
1993-06-15	4.03	4.17	3.92	4.11	1331928
1993-06-16	4.17	4.22	4.13	4.17	440973
1993-06-17	4.11	4.22	4.11	4.17	600264
1993-06-18	4.11	4.39	4.11	4.36	935046
1993-06-21	4.39	4.69	4.36	4.58	561564
1993-06-22	4.64	4.64	4.56	4.61	68391
1993-06-23	4.64	4.64	4.39	4.53	359982
1993-06-24	4.50	4.86	4.50	4.78	774855
1993-06-25	5.00	5.22	4.83	4.97	2404674
1993-06-28	5.00	5.00	4.78	5.00	533673
1993-06-29	5.00	5.00	4.89	4.92	92691
1993-06-30	5.00	5.15	4.97	5.06	1520919
1993-07-01	5.14	5.14	5.03	5.14	541773
1993-07-02	5.14	5.14	5.00	5.00	392373
1993-07-06	5.11	5.11	4.89	4.96	531873
1993-07-07	4.86	5.00	4.86	4.89	403173
1993-07-08	4.97	5.03	4.89	4.96	145791
1993-07-09	5.03	5.03	4.94	4.94	136791
1993-07-12	4.97	5.03	4.89	5.00	196182
1993-07-13	5.00	5.08	4.89	5.03	491373
1993-07-14	5.08	5.08	4.94	5.06	209682
1993-07-15	4.94	5.14	4.94	5.14	872055
1993-07-16	5.08	5.14	4.89	4.92	1805310
1993-07-19	4.83	4.97	4.56	4.69	1659510
1993-07-20	4.83	4.86	4.69	4.86	160191
1993-07-21	4.89	5.00	4.78	4.89	226782
1993-07-22	4.97	5.03	4.86	4.97	454473
1993-07-23	4.97	5.00	4.89	4.94	121491
1993-07-26	5.00	5.00	4.89	4.94	134991
1993-07-27	5.00	5.00	4.89	4.89	63891
1993-07-28	4.89	5.00	4.89	4.96	262782
1993-07-29	4.89	5.00	4.89	5.00	15291
1993-07-30	4.89	4.94	4.83	4.83	63891
1993-08-02	4.83	4.94	4.83	4.92	133191
1993-08-03	4.92	5.03	4.83	5.00	233982
1993-08-04	5.03	5.36	5.00	5.33	829755
1993-08-05	5.42	5.42	5.31	5.40	404073
1993-08-06	5.33	5.86	5.33	5.75	2138292
1993-08-09	5.83	6.11	5.75	6.03	1047546
1993-08-10	6.06	6.06	5.92	6.00	393273
1993-08-11	5.94	6.03	5.58	5.69	1077246
1993-08-12	5.58	5.64	5.44	5.56	836955
1993-08-13	5.64	5.86	5.53	5.81	1037646
1993-08-16	6.00	6.31	5.90	6.25	1748610
1993-08-17	6.31	6.44	6.14	6.44	1087146
1993-08-18	6.47	6.47	5.72	5.81	2992347
1993-08-19	5.86	6.00	5.86	5.97	1088946
1993-08-20	5.86	5.97	5.61	5.75	1070046
1993-08-23	5.75	5.75	5.58	5.61	287982
1993-08-24	5.53	5.61	5.36	5.53	1165437
1993-08-25	5.42	5.67	5.42	5.58	931446
1993-08-26	5.53	5.58	5.14	5.31	2239083
1993-08-27	5.22	5.39	5.22	5.36	975546
1993-08-30	5.39	5.61	5.39	5.53	486873
1993-08-31	5.47	5.58	5.33	5.36	398673
1993-09-01	5.44	5.53	5.33	5.50	307782
1993-09-02	5.44	5.56	5.42	5.42	68391
1993-09-03	5.42	5.56	5.42	5.44	159291
1993-09-07	5.42	5.47	5.33	5.39	226782
1993-09-08	5.36	5.43	5.17	5.17	748755
1993-09-09	5.28	5.39	5.17	5.39	765855
1993-09-10	5.39	5.72	5.31	5.63	402273
1993-09-13	5.75	5.75	5.39	5.42	407673
1993-09-14	5.28	5.42	5.08	5.17	1108737
1993-09-15	5.22	5.36	5.08	5.28	448173
1993-09-16	5.22	5.36	5.22	5.25	332982
1993-09-17	5.28	5.28	5.17	5.18	471573
1993-09-20	5.17	5.22	4.89	4.94	891855
1993-09-21	5.00	5.06	4.86	4.93	206982
1993-09-22	5.08	5.47	5.08	5.36	1144737
1993-09-23	5.44	5.69	5.31	5.56	1013346
1993-09-24	5.58	6.03	5.53	5.99	2042892
1993-09-27	6.19	6.25	6.06	6.11	1180737
1993-09-28	6.11	6.28	6.06	6.17	715464
1993-09-29	6.17	6.33	6.17	6.33	1016946
1993-09-30	6.28	6.44	6.22	6.28	475173
1993-10-01	6.44	6.50	6.33	6.39	1538019
1993-10-04	6.50	6.69	6.39	6.68	671364
1993-10-05	6.69	6.69	6.39	6.53	928746
1993-10-06	6.44	6.53	6.42	6.53	351882
1993-10-07	6.44	6.53	6.44	6.47	215082
1993-10-08	6.53	6.56	6.47	6.50	192591
1993-10-11	6.56	6.56	6.39	6.44	189891
1993-10-12	6.47	6.47	6.36	6.47	341982
1993-10-13	6.47	6.47	6.22	6.28	727164
1993-10-14	6.31	6.39	6.22	6.25	213282
1993-10-15	6.33	6.36	6.22	6.26	503973
1993-10-18	6.36	6.36	6.14	6.14	525573
1993-10-19	6.11	6.17	5.86	5.94	581364
1993-10-20	5.94	5.94	5.53	5.61	714564
1993-10-21	5.64	5.69	5.56	5.69	454473
1993-10-22	5.69	5.81	5.64	5.75	453573
1993-10-25	5.78	5.89	5.64	5.89	341982
1993-10-26	5.75	5.92	5.72	5.89	609264
1993-10-27	6.00	6.11	5.89	6.11	437373
1993-10-28	6.11	6.17	6.00	6.10	749655
1993-10-29	6.08	6.17	6.06	6.07	78291
1993-11-01	6.14	6.17	5.92	6.10	877455
1993-11-02	6.17	6.17	6.06	6.17	173691
1993-11-03	6.17	6.17	6.03	6.07	507573
1993-11-04	6.03	6.14	6.00	6.14	488673
1993-11-05	5.92	6.06	5.92	6.06	920646
1993-11-08	5.94	5.94	5.69	5.69	1447128
1993-11-09	5.83	5.83	5.51	5.51	737055
1993-11-10	5.56	5.61	5.36	5.39	979146
1993-11-11	5.53	5.61	5.39	5.47	1692810
1993-11-12	5.44	5.56	5.42	5.56	390573
1993-11-15	5.44	5.61	5.36	5.39	431073
1993-11-16	5.25	5.44	5.25	5.42	1194237
1993-11-17	5.47	5.50	5.39	5.44	642564
1993-11-18	5.50	5.50	5.33	5.44	384273
1993-11-19	5.28	5.53	5.28	5.53	431973
1993-11-22	5.43	5.50	5.31	5.33	786555
1993-11-23	5.44	5.53	5.39	5.53	333882
1993-11-24	5.47	5.53	5.44	5.53	95391
1993-11-26	5.47	5.47	5.39	5.39	51291
1993-11-29	5.44	5.50	5.39	5.39	239382
1993-11-30	5.39	5.44	5.36	5.42	282582
1993-12-01	5.42	5.53	5.39	5.46	206082
1993-12-02	5.47	5.56	5.42	5.53	69291
1993-12-03	5.53	5.61	5.42	5.56	833355
1993-12-06	5.50	5.61	5.50	5.56	80991
1993-12-07	5.50	5.69	5.50	5.58	115191
1993-12-08	5.56	5.69	5.56	5.68	106191
1993-12-09	5.67	5.69	5.61	5.69	119691
1993-12-10	5.72	5.78	5.67	5.75	161091
1993-12-13	5.64	5.75	5.56	5.61	1068246
1993-12-14	5.58	5.58	5.44	5.47	809955
1993-12-15	5.44	5.46	5.44	5.44	256482
1993-12-16	5.46	5.47	5.36	5.36	847755
1993-12-17	5.36	5.44	5.19	5.25	301482
1993-12-20	5.19	5.19	4.83	4.92	3103938
1993-12-21	4.89	5.00	4.81	4.92	2011392
1993-12-22	4.89	5.03	4.89	4.97	233082
1993-12-23	4.94	5.03	4.92	4.92	232182
1993-12-27	4.92	4.97	4.83	4.97	228582
1993-12-28	4.86	4.97	4.83	4.94	327582
1993-12-29	4.94	5.00	4.83	4.89	1114137
1993-12-30	5.00	5.00	4.86	4.88	646164
1993-12-31	4.83	4.86	4.72	4.86	211482
1994-01-03	4.86	4.86	4.64	4.75	337482
1994-01-04	4.64	4.89	4.64	4.85	809055
1994-01-05	4.92	5.28	4.92	5.28	1300428
1994-01-06	5.17	5.36	5.17	5.19	825255
1994-01-07	5.25	5.28	5.10	5.10	621864
1994-01-10	4.92	4.92	4.47	4.61	4785057
1994-01-11	4.56	4.68	4.25	4.56	5029848
1994-01-12	4.69	4.78	4.61	4.78	1834101
1994-01-13	4.64	4.78	4.64	4.69	857655
1994-01-14	4.75	4.75	4.61	4.67	593064
1994-01-17	4.58	4.71	4.58	4.58	994446
1994-01-18	4.67	4.72	4.58	4.58	575964
1994-01-19	4.64	4.69	4.50	4.54	735255
1994-01-20	4.58	4.64	4.44	4.56	542673
1994-01-21	4.44	4.56	4.19	4.33	834255
1994-01-24	4.33	4.50	4.33	4.33	521973
1994-01-25	4.33	4.39	4.19	4.21	1342728
1994-01-26	4.17	4.22	3.97	4.08	1000746
1994-01-27	4.00	4.29	4.00	4.19	1587519
1994-01-28	4.22	4.42	4.22	4.36	845055
1994-01-31	4.36	4.53	4.36	4.53	643464
1994-02-01	4.50	4.72	4.42	4.67	687564
1994-02-02	4.64	4.67	4.61	4.61	917946
1994-02-03	4.61	4.75	4.58	4.72	382473
1994-02-04	4.92	4.94	4.75	4.75	1886301
1994-02-07	4.61	4.72	4.61	4.67	1699110
1994-02-08	4.67	4.67	4.44	4.46	1162737
1994-02-09	4.53	4.61	4.47	4.61	801855
1994-02-10	4.61	4.75	4.61	4.75	457173
1994-02-11	4.75	4.75	4.56	4.60	1310328
1994-02-14	4.56	4.64	4.50	4.57	1011546
1994-02-15	4.50	4.58	4.44	4.44	364482
1994-02-16	4.53	4.53	4.36	4.39	703764
1994-02-17	4.44	4.47	4.36	4.44	538173
1994-02-18	4.50	4.50	4.31	4.33	638064
1994-02-22	4.39	4.53	4.33	4.53	1218537
1994-02-23	4.47	4.56	4.47	4.53	1207737
1994-02-24	4.47	4.56	4.47	4.53	1582119
1994-02-25	4.56	4.61	4.50	4.61	1049346
1994-02-28	4.56	4.61	4.50	4.50	1186137
1994-03-01	4.58	4.58	4.53	4.53	565164
1994-03-02	4.44	4.58	4.44	4.56	642564
1994-03-03	4.58	4.61	4.56	4.61	863055
1994-03-04	4.61	4.72	4.58	4.67	870255
1994-03-07	4.69	5.01	4.69	5.01	1466019
1994-03-08	5.11	5.53	5.03	5.47	2306583
1994-03-09	5.69	5.78	5.61	5.69	2190483
1994-03-10	5.69	5.86	5.61	5.78	2831256
1994-03-11	5.86	5.86	5.75	5.75	1205037
1994-03-14	5.75	5.86	5.72	5.81	977346
1994-03-15	5.97	6.31	5.86	6.28	2651265
1994-03-16	6.31	6.31	5.83	6.13	2815056
1994-03-17	6.11	6.14	5.92	5.94	2156292
1994-03-18	5.92	5.94	5.86	5.86	1129437
1994-03-21	5.83	5.94	5.64	5.68	267282
1994-03-22	5.56	5.97	5.56	5.89	1321128
1994-03-23	6.00	6.00	5.89	5.92	214182
1994-03-24	5.83	5.89	5.47	5.50	1358028
1994-03-25	5.58	5.58	5.29	5.33	906255
1994-03-28	5.56	5.69	5.22	5.22	2631465
1994-03-29	5.31	5.33	4.72	4.81	2469474
1994-03-30	4.47	4.97	4.47	4.72	2583765
1994-03-31	4.83	5.17	4.69	5.11	3405429
1994-04-04	5.00	5.31	4.97	5.22	1203237
1994-04-05	5.22	5.47	5.22	5.46	1860201
1994-04-06	5.42	5.53	5.42	5.47	920646
1994-04-07	5.47	5.64	5.47	5.58	1591119
1994-04-08	5.58	5.58	5.47	5.56	783855
1994-04-11	5.44	5.53	5.31	5.32	777555
1994-04-12	5.25	5.33	5.06	5.11	839655
1994-04-13	5.11	5.11	4.86	4.94	1304928
1994-04-14	4.78	5.00	4.69	4.92	3194838
1994-04-15	4.94	5.03	4.89	4.89	892755
1994-04-18	4.92	4.92	4.89	4.92	232182
1994-04-19	4.89	4.89	4.72	4.86	1742310
1994-04-20	4.89	5.00	4.86	4.92	732564
1994-04-21	5.06	5.17	5.03	5.14	836955
1994-04-22	5.17	5.31	5.17	5.31	459873
1994-04-25	5.22	5.47	5.19	5.47	696564
1994-04-26	5.47	5.56	5.14	5.21	1470519
1994-04-28	5.22	5.22	5.00	5.01	1483119
1994-04-29	4.89	5.06	4.89	4.94	966546
1994-05-02	4.97	5.06	4.92	5.01	459873
1994-05-03	5.11	5.28	5.04	5.17	1163637
1994-05-04	5.22	5.28	5.06	5.28	912555
1994-05-05	5.31	5.69	5.25	5.58	3431529
1994-05-06	5.44	5.69	5.42	5.56	821655
1994-05-09	4.72	4.81	4.33	4.36	8435277
1994-05-10	4.61	4.69	4.50	4.56	4011993
1994-05-11	4.56	4.61	4.44	4.50	879255
1994-05-12	4.56	4.58	4.31	4.36	1013346
1994-05-13	4.31	4.39	4.03	4.17	2352483
1994-05-16	4.14	4.33	4.14	4.29	619164
1994-05-17	4.25	4.39	4.17	4.26	799155
1994-05-18	4.39	4.64	4.28	4.61	838755
1994-05-19	4.53	4.61	4.42	4.47	1089846
1994-05-20	4.36	4.42	4.11	4.14	1781010
1994-05-23	4.17	4.19	4.03	4.03	1443528
1994-05-24	4.11	4.19	3.89	4.19	1752210
1994-05-25	4.11	4.17	3.97	4.08	914355
1994-05-26	4.14	4.29	4.06	4.28	602964
1994-05-27	4.17	4.28	4.17	4.24	358182
1994-05-31	4.28	4.28	4.06	4.08	926046
1994-06-01	4.11	4.14	3.69	3.92	3159738
1994-06-02	3.92	3.94	3.78	3.89	2702565
1994-06-03	3.86	3.94	3.78	3.83	2093292
1994-06-06	3.83	3.97	3.83	3.92	567864
1994-06-07	3.83	3.83	3.61	3.67	3395529
1994-06-08	3.69	3.75	3.58	3.67	1105137
1994-06-09	3.56	3.72	3.47	3.61	1289628
1994-06-10	3.69	3.72	3.58	3.67	778455
1994-06-13	3.47	3.64	3.39	3.53	1501119
1994-06-14	3.60	3.64	3.44	3.47	1250937
1994-06-15	3.53	3.53	3.42	3.47	434673
1994-06-16	3.47	3.64	3.42	3.61	2414574
1994-06-17	3.67	3.67	3.36	3.42	1324728
1994-06-20	3.25	3.39	3.25	3.33	422073
1994-06-21	3.25	3.47	3.22	3.44	1222137
1994-06-22	3.50	3.61	3.47	3.56	1043946
1994-06-23	3.58	3.58	3.08	3.13	1807110
1994-06-24	3.08	3.28	3.00	3.17	2248083
1994-06-27	3.08	3.22	3.00	3.03	6701958
1994-06-28	3.14	3.33	3.14	3.28	1067346
1994-06-29	3.33	3.53	3.33	3.36	1378728
1994-06-30	3.42	3.50	3.36	3.42	416673
1994-07-01	3.44	3.53	3.33	3.42	431973
1994-07-05	3.42	3.42	3.25	3.31	395973
1994-07-06	3.25	3.28	3.19	3.24	157491
1994-07-07	3.28	3.28	3.19	3.24	197082
1994-07-08	3.25	3.31	3.14	3.14	910755
1994-07-11	3.19	3.31	3.17	3.31	395073
1994-07-12	3.25	3.31	3.19	3.22	80091
1994-07-13	3.31	3.35	3.11	3.15	1481319
1994-07-14	3.22	3.36	3.19	3.33	546273
1994-07-15	3.39	3.42	3.31	3.33	250182
1994-07-18	3.39	3.64	3.33	3.56	915246
1994-07-19	3.61	3.72	3.56	3.61	649764
1994-07-20	3.56	3.58	3.33	3.50	1020546
1994-07-21	3.56	3.56	3.42	3.43	500373
1994-07-22	3.47	3.53	3.39	3.53	633564
1994-07-25	3.47	3.47	3.44	3.44	60291
1994-07-26	3.47	3.53	3.42	3.51	176391
1994-07-27	3.56	3.56	3.47	3.50	62091
1994-07-28	3.53	3.58	3.47	3.47	222282
1994-07-29	3.58	3.64	3.47	3.56	287982
1994-08-01	3.64	3.64	3.44	3.44	398673
1994-08-02	3.50	3.50	3.42	3.47	283482
1994-08-03	3.44	3.50	3.43	3.43	315882
1994-08-04	3.42	3.47	3.42	3.42	132291
1994-08-05	3.42	3.44	3.42	3.44	28791
1994-08-08	3.42	3.56	3.42	3.54	358182
1994-08-09	3.53	3.56	3.53	3.54	93591
1994-08-10	3.53	3.81	3.53	3.75	1263537
1994-08-11	3.72	3.81	3.67	3.75	441873
1994-08-12	3.78	3.81	3.72	3.76	635364
1994-08-15	3.44	3.81	3.44	3.69	2494674
1994-08-16	3.72	3.81	3.69	3.78	1554219
1994-08-17	3.75	3.81	3.75	3.78	630864
1994-08-18	3.72	3.86	3.72	3.78	1535319
1994-08-19	3.74	3.81	3.69	3.81	225882
1994-08-22	3.76	3.76	3.67	3.71	208782
1994-08-23	3.72	3.75	3.69	3.69	653364
1994-08-24	3.69	3.72	3.61	3.61	426573
1994-08-25	3.61	3.67	3.58	3.61	603864
1994-08-26	3.67	3.72	3.64	3.65	610164
1994-08-29	3.64	3.69	3.61	3.69	80091
1994-08-30	3.61	3.81	3.61	3.76	740655
1994-08-31	3.81	3.86	3.69	3.78	884655
1994-09-01	3.69	3.69	3.64	3.69	28791
1994-09-02	3.69	3.69	3.61	3.63	224082
1994-09-06	3.61	3.67	3.58	3.60	1052946
1994-09-07	3.61	3.64	3.58	3.58	189891
1994-09-08	3.61	3.64	3.58	3.64	173691
1994-09-09	3.58	3.64	3.56	3.58	289782
1994-09-12	3.58	3.58	3.53	3.53	23391
1994-09-13	3.56	3.58	3.50	3.53	399573
1994-09-14	3.53	3.58	3.44	3.54	608364
1994-09-15	3.53	3.75	3.53	3.69	912555
1994-09-16	3.72	3.78	3.64	3.78	316782
1994-09-19	3.78	3.78	3.67	3.68	502173
1994-09-20	3.60	3.64	3.56	3.61	294282
1994-09-21	3.56	3.64	3.56	3.58	137691
1994-09-22	3.64	3.69	3.61	3.64	186291
1994-09-23	3.69	3.69	3.61	3.65	53091
1994-09-26	3.47	3.56	3.42	3.56	3419829
1994-09-27	3.50	3.56	3.50	3.53	1685610
1994-09-28	3.58	3.61	3.53	3.57	1089846
1994-09-29	3.53	3.61	3.53	3.61	549873
1994-09-30	3.56	3.67	3.56	3.64	512973
1994-10-03	3.56	3.64	3.56	3.56	745155
1994-10-04	3.56	3.56	3.47	3.47	129591
1994-10-05	3.44	3.44	3.39	3.42	1543419
1994-10-06	3.47	3.47	3.39	3.40	211482
1994-10-07	3.42	3.47	3.42	3.44	205182
1994-10-10	3.47	3.56	3.44	3.51	818055
1994-10-11	3.61	3.64	3.53	3.56	223182
1994-10-12	3.58	3.58	3.53	3.53	440073
1994-10-13	3.64	3.78	3.56	3.69	999846
1994-10-14	3.72	3.72	3.69	3.69	138591
1994-10-17	3.72	3.78	3.64	3.68	961146
1994-10-18	3.69	3.69	3.64	3.64	80991
1994-10-19	3.61	3.67	3.56	3.58	624564
1994-10-20	3.61	3.61	3.36	3.44	1228437
1994-10-21	3.36	3.42	3.36	3.42	288882
1994-10-24	3.36	3.42	3.31	3.33	899055
1994-10-25	3.31	3.36	3.28	3.33	647064
1994-10-26	3.36	3.36	3.31	3.32	93591
1994-10-27	3.39	3.39	3.31	3.31	22491
1994-10-28	3.33	3.50	3.28	3.42	682164
1994-10-31	3.50	3.51	3.42	3.49	458973
1994-11-01	3.53	3.53	3.36	3.47	584064
1994-11-02	3.44	3.53	3.44	3.50	51291
1994-11-03	3.50	3.56	3.44	3.53	233082
1994-11-04	3.53	3.53	3.47	3.50	135891
1994-11-07	3.53	3.53	3.42	3.50	117891
1994-11-08	3.47	3.53	3.47	3.53	1664010
1994-11-09	3.58	3.58	3.49	3.51	755955
1994-11-10	3.50	3.56	3.50	3.56	675864
1994-11-11	3.50	3.53	3.50	3.50	220482
1994-11-14	3.36	3.42	3.31	3.36	775755
1994-11-15	3.35	3.47	3.31	3.47	593964
1994-11-16	3.42	3.50	3.42	3.46	28791
1994-11-17	3.44	3.50	3.42	3.50	359082
1994-11-18	3.50	3.75	3.47	3.72	1602819
1994-11-21	3.83	3.86	3.72	3.75	3121038
1994-11-22	3.69	3.89	3.69	3.83	1468719
1994-11-23	3.72	3.81	3.72	3.75	1274337
1994-11-25	3.75	3.81	3.75	3.81	48591
1994-11-28	3.78	3.81	3.75	3.81	387873
1994-11-29	3.83	3.86	3.81	3.86	242982
1994-11-30	3.89	4.08	3.89	4.03	1411128
1994-12-01	3.97	4.25	3.97	4.17	1754010
1994-12-02	4.19	4.19	4.08	4.10	731664
1994-12-05	4.17	4.42	4.11	4.33	1601919
1994-12-06	4.36	4.44	4.28	4.42	1052946
1994-12-07	4.33	4.42	4.31	4.40	308682
1994-12-08	4.36	4.42	4.19	4.21	1020546
1994-12-09	4.28	4.28	4.03	4.14	1432728
1994-12-12	4.14	4.19	4.06	4.11	414873
1994-12-13	4.14	4.14	4.06	4.06	4500
1994-12-14	4.06	4.14	4.06	4.11	376173
1994-12-15	4.07	4.19	4.07	4.19	413973
1994-12-16	4.19	4.22	4.14	4.14	580464
1994-12-19	4.11	4.14	4.08	4.08	314082
1994-12-20	4.08	4.08	3.94	4.04	276282
1994-12-21	4.06	4.19	3.97	4.19	567864
1994-12-22	4.19	4.25	4.17	4.22	268182
1994-12-23	4.17	4.21	4.17	4.17	314082
1994-12-27	4.22	4.28	4.22	4.24	90891
1994-12-28	4.22	4.28	4.19	4.21	469773
1994-12-29	4.22	4.22	4.19	4.22	179091
1994-12-30	4.22	4.22	4.19	4.19	189891
1995-01-03	4.17	4.19	4.14	4.15	419373
1995-01-04	4.33	4.50	4.33	4.46	2642265
1995-01-05	4.50	4.53	4.39	4.50	1315728
1995-01-06	4.53	4.83	4.47	4.81	2105892
1995-01-09	4.81	4.82	4.67	4.82	1956501
1995-01-10	4.81	4.92	4.81	4.83	1054746
1995-01-11	4.86	4.92	4.75	4.81	1171737
1995-01-12	4.72	4.72	4.47	4.53	1647810
1995-01-13	4.61	4.64	4.50	4.53	492273
1995-01-16	4.64	5.28	4.58	5.22	5506821
1995-01-17	5.25	5.56	5.19	5.39	4605066
1995-01-18	5.42	5.42	5.14	5.39	2107692
1995-01-19	5.36	5.42	5.19	5.19	953046
1995-01-20	5.25	5.31	5.17	5.31	583164
1995-01-23	5.19	5.42	5.19	5.40	1533519
1995-01-24	5.50	5.50	5.39	5.46	2046492
1995-01-25	5.39	5.64	5.39	5.50	1674810
1995-01-26	5.47	5.58	5.42	5.54	587664
1995-01-27	5.50	5.56	5.42	5.47	611964
1995-01-30	5.50	5.50	5.33	5.39	437373
1995-01-31	5.39	5.53	5.33	5.53	594864
1995-02-01	5.53	5.56	5.44	5.54	1064646
1995-02-02	5.58	5.58	5.39	5.39	625464
1995-02-03	5.47	5.53	5.42	5.44	313182
1995-02-06	5.44	5.53	5.39	5.49	477873
1995-02-07	5.47	5.53	5.44	5.50	548973
1995-02-08	5.47	5.56	5.39	5.43	916146
1995-02-09	5.39	5.53	5.39	5.47	479673
1995-02-10	5.42	5.47	5.33	5.42	255582
1995-02-13	5.31	5.75	5.31	5.75	2195883
1995-02-14	5.89	5.97	5.72	5.75	2032092
1995-02-15	5.75	5.89	5.72	5.81	1181637
1995-02-16	5.78	5.83	5.72	5.75	1281528
1995-02-17	5.72	5.78	5.61	5.61	278982
1995-02-21	5.61	5.67	5.47	5.50	465273
1995-02-22	5.56	5.69	5.46	5.57	1106037
1995-02-23	5.56	5.86	5.56	5.83	1768410
1995-02-24	5.83	6.06	5.78	6.00	1726110
1995-02-27	5.89	6.19	5.89	6.14	2429874
1995-02-28	6.08	6.14	5.94	6.00	1530819
1995-03-01	5.97	6.03	5.94	6.00	195282
1995-03-02	5.96	6.03	5.86	5.90	318582
1995-03-03	5.89	5.97	5.81	5.97	413073
1995-03-06	5.89	6.03	5.81	6.00	908955
1995-03-07	5.94	5.97	5.81	5.93	1257237
1995-03-08	6.00	6.28	5.94	6.22	2677365
1995-03-09	6.28	6.31	6.17	6.26	2084292
1995-03-10	6.25	6.42	6.22	6.33	931446
1995-03-13	6.25	6.31	6.22	6.22	579564
1995-03-14	6.22	6.28	6.17	6.17	253782
1995-03-15	6.14	6.19	6.14	6.15	848655
1995-03-16	6.08	6.17	6.06	6.11	436473
1995-03-17	6.08	6.08	6.03	6.03	242982
1995-03-20	6.03	6.14	6.03	6.04	252882
1995-03-21	6.03	6.11	5.97	6.01	503973
1995-03-22	6.08	6.14	6.03	6.08	701964
1995-03-23	6.06	6.19	6.06	6.19	467973
1995-03-24	6.22	6.56	6.08	6.47	1939401
1995-03-27	6.56	6.61	6.25	6.25	2044692
1995-03-28	6.25	6.28	5.82	5.97	3065247
1995-03-29	5.99	6.00	5.67	5.75	1836801
1995-03-30	5.72	5.81	5.53	5.75	2098692
1995-03-31	5.67	5.78	5.56	5.78	2004192
1995-04-03	5.75	5.81	5.68	5.68	614664
1995-04-04	5.69	5.75	5.47	5.49	1633419
1995-04-05	5.44	5.44	5.28	5.38	1334628
1995-04-06	5.36	5.38	5.17	5.21	2023992
1995-04-07	5.19	5.44	5.14	5.39	2268783
1995-04-10	5.33	5.53	5.33	5.38	987246
1995-04-11	5.39	5.42	5.36	5.42	166491
1995-04-12	5.42	5.47	5.36	5.44	633564
1995-04-13	5.42	5.44	5.25	5.25	1487619
1995-04-17	5.25	5.28	4.92	5.01	4236984
1995-04-18	5.00	5.08	4.94	5.03	979146
1995-04-19	4.97	5.03	4.92	4.99	812655
1995-04-20	5.00	5.00	4.83	4.86	1030446
1995-04-21	4.90	4.90	4.75	4.88	1280628
1995-04-24	4.89	4.89	4.83	4.83	191691
1995-04-25	4.89	4.89	4.75	4.79	261882
1995-04-26	4.78	4.81	4.68	4.72	1400328
1995-04-27	4.67	4.72	4.49	4.58	798255
1995-04-28	4.58	4.58	4.34	4.50	1607319
1995-05-01	4.50	4.50	4.39	4.40	1268937
1995-05-02	4.39	4.47	4.39	4.44	903555
1995-05-03	4.39	4.64	4.39	4.58	1848501
1995-05-04	4.67	4.92	4.61	4.92	2561265
1995-05-05	4.92	4.97	4.69	4.81	1705410
1995-05-08	4.78	4.81	4.69	4.78	637164
1995-05-09	4.78	4.78	4.67	4.78	287082
1995-05-10	4.78	4.78	4.56	4.67	669564
1995-05-11	4.64	4.83	4.61	4.83	2015892
1995-05-12	4.83	4.89	4.77	4.81	1088946
1995-05-15	4.94	5.31	4.86	5.22	2089692
1995-05-16	5.25	5.56	5.17	5.36	2803356
1995-05-17	5.39	5.39	5.18	5.19	1002546
1995-05-18	5.22	5.56	5.17	5.33	1556919
1995-05-19	5.31	5.36	5.17	5.22	953946
1995-05-22	5.24	5.28	5.17	5.26	485973
1995-05-23	5.28	5.36	5.22	5.28	374382
1995-05-24	5.31	5.33	5.22	5.25	420273
1995-05-25	5.25	5.26	5.06	5.18	1283328
1995-05-26	5.14	5.33	5.14	5.33	885555
1995-05-30	5.39	5.64	5.36	5.56	2032992
1995-05-31	5.53	5.67	5.53	5.58	1261737
1995-06-01	5.58	5.64	5.44	5.56	356382
1995-06-02	5.43	5.53	5.42	5.50	237582
1995-06-05	5.58	5.67	5.56	5.67	468873
1995-06-06	5.64	5.69	5.58	5.69	397773
1995-06-07	5.72	5.78	5.67	5.75	647064
1995-06-08	5.75	5.75	5.67	5.69	261882
1995-06-09	5.69	5.75	5.58	5.65	716364
1995-06-12	5.67	5.81	5.61	5.71	456273
1995-06-13	5.78	5.78	5.69	5.72	206982
1995-06-14	5.72	5.89	5.67	5.83	773055
1995-06-15	5.92	6.00	5.81	5.86	422973
1995-06-16	5.86	5.86	5.61	5.67	904455
1995-06-19	5.64	5.69	5.61	5.69	80991
1995-06-20	5.69	5.72	5.64	5.67	840555
1995-06-21	5.69	5.72	5.61	5.64	503073
1995-06-22	5.78	6.19	5.75	6.14	3313629
1995-06-23	6.00	6.14	5.83	5.86	2086992
1995-06-26	5.83	5.89	5.72	5.74	891855
1995-06-27	5.72	5.75	5.64	5.65	251082
1995-06-28	5.64	5.75	5.58	5.67	402273
1995-06-29	5.67	5.86	5.67	5.83	548973
1995-06-30	5.86	5.92	5.75	5.78	419373
1995-07-03	5.75	5.78	5.72	5.72	60291
1995-07-05	5.72	5.75	5.69	5.72	880155
1995-07-06	5.67	5.72	5.64	5.69	370782
1995-07-07	5.72	5.94	5.67	5.90	2067192
1995-07-10	5.86	5.92	5.86	5.89	729864
1995-07-11	5.83	5.92	5.81	5.90	701064
1995-07-12	5.89	6.17	5.89	6.00	1467819
1995-07-13	6.06	6.11	6.00	6.03	711864
1995-07-14	5.94	6.08	5.94	6.08	956646
1995-07-17	6.03	6.08	5.97	6.03	886455
1995-07-18	5.97	6.07	5.92	6.00	682164
1995-07-19	5.94	5.94	5.67	5.83	1236537
1995-07-20	5.83	6.06	5.83	6.06	655164
1995-07-21	6.06	6.19	6.06	6.11	1104237
1995-07-24	6.11	6.36	6.11	6.22	677664
1995-07-25	6.25	6.53	6.19	6.42	1362528
1995-07-26	6.39	6.51	6.36	6.47	1038546
1995-07-27	6.42	6.47	6.39	6.44	989046
1995-07-28	6.53	6.58	6.33	6.36	1074546
1995-07-31	6.33	6.33	6.19	6.25	456273
1995-08-01	6.25	6.28	6.17	6.22	1700010
1995-08-02	6.28	6.44	6.14	6.14	782055
1995-08-03	6.08	6.14	5.97	6.03	599364
1995-08-04	5.97	5.97	5.89	5.93	243882
1995-08-07	5.86	5.92	5.78	5.89	443673
1995-08-08	5.94	5.94	5.86	5.94	473373
1995-08-09	6.03	6.06	5.97	5.97	239382
1995-08-10	5.97	6.06	5.94	5.97	926046
1995-08-11	5.97	5.97	5.88	5.88	1992501
1995-08-14	5.86	6.03	5.86	5.94	354582
1995-08-15	6.03	6.06	5.94	6.03	233982
1995-08-16	6.06	6.44	6.06	6.42	890955
1995-08-17	6.31	6.42	6.28	6.39	465273
1995-08-18	6.42	6.61	6.36	6.36	827055
1995-08-21	6.33	6.39	6.17	6.19	243882
1995-08-22	6.17	6.22	6.11	6.19	275382
1995-08-23	6.16	6.19	6.03	6.04	74691
1995-08-24	6.11	6.14	6.03	6.03	76491
1995-08-25	6.06	6.17	5.97	6.17	486873
1995-08-28	6.22	6.22	6.04	6.04	1187937
1995-08-29	6.00	6.06	5.59	5.69	757755
1995-08-30	5.75	5.97	5.61	5.89	1632519
1995-08-31	6.11	6.50	6.11	6.47	2472174
1995-09-01	6.39	6.56	6.36	6.54	1183437
1995-09-05	6.56	6.72	6.47	6.64	1016046
1995-09-06	6.64	6.78	6.58	6.72	1043946
1995-09-07	6.81	7.47	6.72	7.44	1859301
1995-09-08	7.42	7.47	7.08	7.19	2011392
1995-09-11	7.17	7.25	7.01	7.01	607464
1995-09-12	7.00	7.11	6.86	6.89	260082
1995-09-13	6.94	7.06	6.92	7.00	262782
1995-09-14	6.89	6.97	6.89	6.97	157491
1995-09-15	6.81	6.90	6.69	6.89	638064
1995-09-18	6.81	6.86	6.78	6.86	128691
1995-09-19	6.86	6.97	6.78	6.79	621864
1995-09-20	6.86	6.86	6.72	6.76	83691
1995-09-21	6.67	6.72	6.39	6.39	800055
1995-09-22	6.31	6.36	6.19	6.25	1135737
1995-09-25	6.47	6.89	6.38	6.89	2149092
1995-09-26	6.86	7.33	6.81	7.24	2077092
1995-09-27	7.14	7.22	6.81	7.22	1600119
1995-09-28	7.17	7.83	7.17	7.47	3648411
1995-09-29	7.50	7.58	7.36	7.44	719964
1995-10-02	7.39	7.67	7.39	7.56	1096137
1995-10-03	7.53	7.56	7.24	7.28	1070046
1995-10-04	7.22	7.33	7.17	7.17	64791
1995-10-05	7.14	7.53	7.14	7.47	1478619
1995-10-06	7.49	7.58	7.33	7.53	911655
1995-10-09	7.42	7.42	7.17	7.26	523773
1995-10-10	6.94	7.11	6.92	7.03	1043946
1995-10-11	7.28	7.31	7.14	7.25	306882
1995-10-12	7.17	7.28	7.08	7.14	243882
1995-10-13	7.14	7.25	7.11	7.22	978246
1995-10-16	7.19	7.35	7.19	7.31	527373
1995-10-17	7.36	7.47	7.28	7.36	494073
1995-10-18	7.47	7.50	7.14	7.17	284382
1995-10-19	7.03	7.14	6.78	6.83	876555
1995-10-20	6.86	6.94	6.81	6.89	440973
1995-10-23	6.75	6.86	6.72	6.86	359982
1995-10-24	6.92	6.97	6.81	6.89	164691
1995-10-25	6.94	6.94	6.75	6.76	213282
1995-10-26	6.72	6.83	6.44	6.61	819855
1995-10-27	6.61	6.64	6.50	6.64	89991
1995-10-30	6.75	7.07	6.67	6.97	823455
1995-10-31	7.11	7.42	7.00	7.28	1254537
1995-11-01	7.25	7.25	7.17	7.19	80991
1995-11-02	7.19	7.36	7.14	7.22	521973
1995-11-03	7.11	7.11	6.94	7.00	376173
1995-11-06	6.94	7.06	6.83	7.06	486873
1995-11-07	6.92	7.00	6.58	6.69	864855
1995-11-08	6.75	6.78	6.28	6.42	746055
1995-11-09	6.47	6.56	6.36	6.50	532773
1995-11-10	6.39	6.47	6.33	6.42	194391
1995-11-13	6.36	6.81	6.33	6.61	897255
1995-11-14	6.61	6.78	6.56	6.67	418473
1995-11-15	6.69	6.78	6.67	6.75	538173
1995-11-16	6.75	6.94	6.72	6.78	439173
1995-11-17	6.69	7.28	6.69	7.08	1461519
1995-11-20	7.11	7.14	6.97	7.03	205182
1995-11-21	6.92	7.22	6.92	7.03	428373
1995-11-22	7.00	7.19	6.97	7.08	265482
1995-11-24	7.08	7.08	7.00	7.00	58491
1995-11-27	7.17	7.25	7.00	7.25	486873
1995-11-28	7.33	7.33	6.89	7.00	396877
1995-11-29	7.00	7.00	6.53	6.64	162441
1995-11-30	6.72	7.22	6.67	7.06	269532
1995-12-01	7.06	7.22	6.89	7.11	119241
1995-12-04	7.11	7.28	6.89	7.22	247036
1995-12-05	7.28	7.28	7.06	7.06	279882
1995-12-06	7.17	7.22	7.06	7.07	32845
1995-12-07	7.11	7.28	7.06	7.11	281232
1995-12-08	7.25	7.50	7.06	7.47	2743960
1995-12-11	7.50	7.50	7.17	7.39	715014
1995-12-12	7.28	7.44	7.22	7.39	445473
1995-12-13	7.39	7.39	7.28	7.39	108441
1995-12-14	7.39	7.44	7.28	7.33	544923
1995-12-15	7.39	7.39	7.28	7.28	193491
1995-12-18	7.28	7.36	7.00	7.08	146241
1995-12-19	7.11	7.69	7.00	7.69	1456573
1995-12-20	7.72	8.25	7.67	8.08	1084896
1995-12-21	8.17	8.17	8.00	8.00	139041
1995-12-22	8.00	8.19	7.83	7.94	497223
1995-12-26	7.83	8.44	7.83	7.94	321282
1995-12-27	8.08	8.08	7.50	7.86	192141
1995-12-28	7.83	8.11	7.78	7.89	186741
1995-12-29	7.96	8.39	7.86	8.33	161541
1996-01-02	8.22	8.39	8.00	8.22	94941
1996-01-03	8.11	8.17	7.50	7.61	266382
1996-01-04	7.22	7.25	6.61	6.89	1216737
1996-01-05	6.56	6.67	6.44	6.44	465723
1996-01-08	6.53	6.53	6.31	6.44	56245
1996-01-09	6.33	6.39	5.83	5.89	1000746
1996-01-10	5.56	5.89	5.56	5.75	344682
1996-01-11	6.00	6.17	5.89	6.08	801855
1996-01-12	6.17	6.19	5.89	6.00	449073
1996-01-15	6.11	6.11	5.78	5.79	261882
1996-01-16	5.94	5.94	5.75	5.89	204286
1996-01-17	5.72	6.44	5.72	6.25	571468
1996-01-18	6.39	6.39	6.06	6.11	270882
1996-01-19	6.11	6.39	6.06	6.17	134091
1996-01-22	6.17	6.44	6.00	6.11	574168
1996-01-23	6.28	6.33	6.11	6.22	130491
1996-01-24	6.22	6.39	6.17	6.33	282582
1996-01-25	6.39	6.44	6.17	6.33	320382
1996-01-26	6.33	6.33	6.00	6.22	90441
1996-01-29	6.17	6.28	5.67	6.00	286632
1996-01-30	5.89	6.33	5.89	6.22	335232
1996-01-31	6.33	6.33	6.06	6.28	71095
1996-02-01	6.33	6.33	5.94	6.17	215086
1996-02-02	6.17	6.22	6.06	6.17	189441
1996-02-05	6.22	6.33	6.06	6.22	211036
1996-02-06	6.33	6.50	6.22	6.44	215986
1996-02-07	6.44	6.56	5.94	6.22	210136
1996-02-08	6.06	6.22	5.83	6.06	204736
1996-02-09	5.94	6.11	5.83	5.94	121491
1996-02-12	5.94	5.94	4.89	4.89	1524519
1996-02-13	4.83	4.94	4.61	4.67	1334632
1996-02-14	4.78	4.83	4.33	4.39	1544319
1996-02-15	4.33	4.78	4.33	4.53	2244933
1996-02-16	4.44	4.67	4.44	4.61	288882
1996-02-20	4.39	4.56	4.33	4.44	575518
1996-02-21	4.33	4.61	4.33	4.44	687114
1996-02-22	4.61	4.72	4.56	4.61	1079046
1996-02-23	4.67	5.00	4.56	4.89	798705
1996-02-26	5.11	5.19	4.94	5.08	1056546
1996-02-27	5.14	5.50	5.14	5.17	569218
1996-02-28	5.28	5.39	5.17	5.31	548073
1996-02-29	5.11	5.11	4.89	4.89	560218
1996-03-01	4.92	5.06	4.78	4.89	289782
1996-03-04	4.83	5.00	4.83	4.92	164691
1996-03-05	4.83	5.00	4.67	4.72	479223
1996-03-06	4.89	4.89	4.72	4.83	1463773
1996-03-07	4.78	4.89	4.72	4.86	202036
1996-03-08	4.78	4.83	4.56	4.67	183591
1996-03-11	4.67	4.72	4.56	4.72	134541
1996-03-12	4.67	4.78	4.61	4.61	66145
1996-03-13	4.78	5.11	4.61	5.06	321282
1996-03-14	5.06	5.17	4.78	4.79	320832
1996-03-15	4.94	4.94	4.78	4.94	95841
1996-03-18	4.78	4.94	4.61	4.67	429277
1996-03-19	4.72	4.83	4.61	4.78	143541
1996-03-20	4.78	4.78	4.56	4.61	698814
1996-03-21	4.67	4.72	4.56	4.56	1035846
1996-03-22	4.72	4.78	4.61	4.67	1795410
1996-03-25	4.72	4.78	4.39	4.44	1408428
1996-03-26	4.06	4.06	3.28	3.32	13520471
1996-03-27	3.42	3.42	3.28	3.33	4628916
1996-03-28	3.38	3.39	3.28	3.31	3684861
1996-03-29	3.31	3.36	3.31	3.33	2581969
1996-04-01	3.36	3.47	3.33	3.40	705564
1996-04-02	3.44	3.50	3.33	3.43	2495574
1996-04-03	3.47	3.50	3.42	3.47	769459
1996-04-04	3.47	3.53	3.42	3.53	792859
1996-04-08	3.42	3.53	3.42	3.53	442773
1996-04-09	3.44	3.50	3.36	3.42	442773
1996-04-10	3.39	3.44	3.33	3.42	318582
1996-04-11	3.50	3.50	3.44	3.50	269532
1996-04-12	3.53	3.53	3.44	3.44	188991
1996-04-15	3.44	3.50	3.42	3.50	117441
1996-04-16	3.50	3.50	3.36	3.38	256482
1996-04-17	3.42	3.42	3.25	3.28	1313032
1996-04-18	3.36	3.39	3.33	3.33	398677
1996-04-19	3.33	3.53	3.33	3.47	512973
1996-04-22	3.56	3.64	3.56	3.64	611968
1996-04-23	3.64	3.89	3.64	3.81	1004796
1996-04-24	3.94	4.08	3.92	4.03	2106342
1996-04-25	4.00	4.08	3.92	3.94	355032
1996-04-26	3.94	3.94	3.75	3.81	319032
1996-04-29	3.81	3.81	3.58	3.67	537723
1996-04-30	3.58	3.64	3.47	3.50	575068
1996-05-01	3.53	3.53	3.47	3.50	721314
1996-05-02	3.53	3.53	3.42	3.50	209686
1996-05-03	3.50	3.50	3.42	3.47	188541
1996-05-06	3.47	3.50	3.42	3.47	213286
1996-05-07	3.47	3.50	3.44	3.46	601168
1996-05-08	3.50	3.50	3.39	3.42	568768
1996-05-09	3.42	3.50	3.42	3.50	788359
1996-05-10	3.53	3.53	3.42	3.44	579568
1996-05-13	3.39	3.39	3.28	3.36	1348128
1996-05-14	3.31	3.36	3.31	3.33	1588419
1996-05-15	3.36	3.42	3.33	3.36	1871905
1996-05-16	3.39	3.44	3.33	3.43	1100641
1996-05-17	3.44	3.92	3.42	3.75	1162287
1996-05-20	3.89	3.92	3.75	3.83	625914
1996-05-21	3.83	3.83	3.75	3.81	172341
1996-05-22	3.81	3.81	3.64	3.72	290682
1996-05-23	3.78	3.86	3.69	3.72	639414
1996-05-24	3.69	3.75	3.69	3.75	117891
1996-05-28	3.69	3.78	3.69	3.78	159741
1996-05-29	3.78	3.78	3.56	3.61	247036
1996-05-30	3.61	3.61	3.53	3.56	151641
1996-05-31	3.61	3.61	3.44	3.53	505773
1996-06-03	3.50	3.64	3.44	3.61	575068
1996-06-04	3.64	3.92	3.58	3.72	879255
1996-06-05	3.71	3.86	3.69	3.86	359082
1996-06-06	3.78	3.86	3.64	3.75	253336
1996-06-07	3.56	3.61	3.50	3.56	477873
1996-06-10	3.56	3.56	3.50	3.51	267282
1996-06-11	3.56	3.56	3.44	3.44	840105
1996-06-12	3.44	3.50	3.39	3.44	316782
1996-06-13	3.47	3.47	3.31	3.39	744709
1996-06-14	3.39	3.42	3.33	3.36	339732
1996-06-17	3.36	3.44	3.36	3.44	291132
1996-06-18	3.36	3.44	3.33	3.33	370332
1996-06-19	3.31	3.36	3.31	3.31	456273
1996-06-20	3.28	3.36	3.28	3.31	1049346
1996-06-21	3.36	3.36	3.22	3.25	429277
1996-06-24	3.22	3.31	3.08	3.17	2159442
1996-06-25	3.17	3.28	3.17	3.25	764959
1996-06-26	3.22	3.28	3.11	3.14	1207287
1996-06-27	3.08	3.28	3.08	3.22	479673
1996-06-28	3.25	3.64	3.25	3.64	843705
1996-07-01	3.64	3.64	3.47	3.53	247486
1996-07-02	3.50	3.53	3.39	3.40	834705
1996-07-03	3.39	3.42	3.28	3.31	1594719
1996-07-05	3.28	3.28	3.17	3.17	24295
1996-07-08	3.17	3.22	3.11	3.14	110691
1996-07-09	3.11	3.22	3.11	3.11	573718
1996-07-10	3.14	3.14	3.08	3.08	489573
1996-07-11	3.06	3.11	3.00	3.03	959800
1996-07-12	3.08	3.08	2.97	3.06	1166337
1996-07-15	2.97	3.06	2.97	3.00	485973
1996-07-16	2.97	3.06	2.92	3.00	1112341
1996-07-17	3.03	3.08	3.00	3.06	612418
1996-07-18	3.03	3.19	3.03	3.14	118341
1996-07-19	3.08	3.39	3.08	3.36	382027
1996-07-22	3.33	3.36	2.97	3.06	355032
1996-07-23	3.17	3.17	3.06	3.06	228136
1996-07-24	3.03	3.08	3.00	3.08	593968
1996-07-25	3.03	3.08	3.00	3.00	288882
1996-07-26	3.00	3.06	2.89	2.94	348282
1996-07-29	2.92	3.03	2.92	2.94	224986
1996-07-30	3.00	3.00	2.92	2.92	79641
1996-07-31	2.93	3.06	2.92	3.00	616914
1996-08-01	3.06	3.11	2.92	2.94	565168
1996-08-02	2.94	3.00	2.94	3.00	314082
1996-08-05	2.94	2.97	2.78	2.81	1517769
1996-08-06	2.78	2.86	2.69	2.72	604768
1996-08-07	2.78	2.81	2.72	2.75	1038996
1996-08-08	2.75	2.81	2.69	2.78	115191
1996-08-09	2.75	2.92	2.69	2.89	294282
1996-08-12	2.92	3.00	2.83	3.00	125991
1996-08-13	2.94	3.19	2.94	3.08	364482
1996-08-14	3.06	3.19	3.06	3.06	218686
1996-08-15	3.06	3.11	3.00	3.00	121041
1996-08-16	3.00	3.03	2.89	3.03	3607920
1996-08-19	2.97	3.06	2.92	2.97	379777
1996-08-20	2.89	2.97	2.89	2.92	205186
1996-08-21	2.94	3.00	2.89	2.92	162441
1996-08-22	2.92	3.31	2.92	3.31	477873
1996-08-23	3.33	3.36	3.22	3.28	458973
1996-08-26	3.28	3.56	3.28	3.50	592618
1996-08-27	3.42	3.58	3.42	3.53	547623
1996-08-28	3.58	3.69	3.53	3.67	757309
1996-08-29	3.64	3.67	3.58	3.58	351882
1996-08-30	3.58	3.67	3.58	3.58	190791
1996-09-03	3.53	3.67	3.53	3.58	513873
1996-09-04	3.72	3.81	3.69	3.72	640314
1996-09-05	3.67	3.75	3.64	3.67	346932
1996-09-06	3.64	3.72	3.61	3.67	370332
1996-09-09	3.64	3.69	3.64	3.69	60295
1996-09-10	3.72	3.72	3.64	3.69	175941
1996-09-11	3.67	3.81	3.67	3.69	430177
1996-09-12	3.75	3.86	3.69	3.69	365832
1996-09-13	3.78	3.78	3.39	3.44	633114
1996-09-16	3.47	3.53	3.36	3.36	263232
1996-09-17	3.33	3.36	3.14	3.24	864855
1996-09-18	3.22	3.25	3.11	3.24	292032
1996-09-19	3.22	3.25	3.17	3.25	204736
1996-09-20	3.19	3.61	3.19	3.50	1274337
1996-09-23	3.67	3.72	3.53	3.58	369882
1996-09-24	3.58	3.58	3.39	3.44	258282
1996-09-25	3.39	3.47	3.28	3.31	292032
1996-09-26	3.39	3.47	3.28	3.42	396427
1996-09-27	3.39	3.47	3.28	3.47	445023
1996-09-30	3.42	3.56	3.42	3.56	637614
1996-10-01	3.47	3.50	3.42	3.47	246586
1996-10-02	3.42	3.50	3.42	3.44	363132
1996-10-03	3.43	3.47	3.39	3.44	60745
1996-10-04	3.47	3.50	3.36	3.39	278982
1996-10-07	3.36	3.39	3.28	3.28	239836
1996-10-08	3.25	3.33	3.25	3.25	152991
1996-10-09	3.25	3.33	3.25	3.28	94491
1996-10-10	3.33	3.47	3.28	3.36	376177
1996-10-11	3.36	3.36	3.31	3.31	245686
1996-10-14	3.31	3.50	3.31	3.50	590368
1996-10-15	3.58	3.92	3.50	3.89	1285582
1996-10-16	3.86	3.86	3.56	3.64	809055
1996-10-17	3.64	3.78	3.61	3.69	436473
1996-10-18	3.69	3.69	3.58	3.58	187641
1996-10-21	3.61	3.67	3.42	3.42	441873
1996-10-22	3.42	3.58	3.39	3.50	480573
1996-10-23	3.47	3.64	3.47	3.53	457623
1996-10-24	3.64	3.64	3.39	3.53	264132
1996-10-25	3.44	3.53	3.44	3.44	117441
1996-10-28	3.53	3.53	3.39	3.47	204736
1996-10-29	3.47	3.53	3.42	3.44	70195
1996-10-30	3.47	3.50	3.42	3.42	403627
1996-10-31	3.42	3.47	3.42	3.47	309132
1996-11-01	3.42	3.47	3.42	3.44	89091
1996-11-04	3.42	3.47	3.42	3.47	244786
1996-11-05	3.42	3.53	3.36	3.47	435573
1996-11-06	3.50	3.50	3.42	3.42	150291
1996-11-07	3.36	3.42	3.36	3.39	54445
1996-11-08	3.42	3.44	3.36	3.42	185841
1996-11-11	3.39	3.44	3.39	3.39	87741
1996-11-12	3.39	3.50	3.39	3.44	167391
1996-11-13	3.42	3.83	3.42	3.75	957100
1996-11-14	3.83	3.89	3.58	3.75	663714
1996-11-15	3.78	3.78	3.67	3.75	208336
1996-11-18	3.81	3.83	3.67	3.75	209686
1996-11-19	3.72	3.81	3.63	3.63	181341
1996-11-20	3.56	3.67	3.46	3.56	207436
1996-11-21	3.56	3.58	3.47	3.58	272682
1996-11-22	3.53	3.58	3.47	3.53	449523
1996-11-25	3.56	3.56	3.42	3.42	254686
1996-11-26	3.42	3.50	3.42	3.44	396427
1996-11-27	3.47	3.61	3.39	3.61	1209537
1996-11-29	3.64	4.86	3.61	4.47	6701512
1996-12-02	4.89	5.11	4.11	4.25	5801107
1996-12-03	4.47	4.47	3.86	4.06	1904301
1996-12-04	4.11	4.78	3.92	4.47	3318129
1996-12-05	4.39	4.58	4.31	4.31	1068246
1996-12-06	4.17	4.47	3.89	4.33	1171737
1996-12-09	4.50	4.50	4.28	4.42	425677
1996-12-10	4.47	4.47	4.06	4.19	1137091
1996-12-11	4.08	4.28	4.00	4.22	729864
1996-12-12	4.22	4.39	4.11	4.23	335682
1996-12-13	4.25	4.33	4.17	4.22	301032
1996-12-16	4.31	4.31	4.14	4.25	260532
1996-12-17	4.28	4.69	4.17	4.44	2157192
1996-12-18	4.47	4.67	4.42	4.47	2059542
1996-12-19	4.44	4.69	4.39	4.67	1113241
1996-12-20	4.61	4.61	4.00	4.28	2319183
1996-12-23	4.28	4.33	4.14	4.22	488223
1996-12-24	4.25	4.31	4.17	4.31	67495
1996-12-26	4.33	4.53	4.22	4.50	410827
1996-12-27	4.39	4.53	4.31	4.39	397777
1996-12-30	4.42	4.42	4.08	4.17	407677
1996-12-31	4.19	4.56	3.83	4.44	1153291
1997-01-02	4.39	4.47	4.22	4.36	295182
1997-01-03	4.36	4.47	4.22	4.33	445923
1997-01-06	4.44	4.44	4.11	4.17	464823
1997-01-07	4.22	4.28	4.14	4.25	238036
1997-01-08	4.17	4.31	4.17	4.28	235336
1997-01-09	4.19	4.33	4.19	4.31	245686
1997-01-10	4.22	4.33	4.11	4.22	234886
1997-01-13	4.17	4.28	4.11	4.11	178191
1997-01-14	4.06	4.31	4.06	4.31	539073
1997-01-15	4.19	4.31	4.08	4.14	447273
1997-01-16	4.11	4.25	4.11	4.17	594868
1997-01-17	4.25	4.78	4.17	4.64	2485674
1997-01-20	4.61	4.64	4.14	4.22	2724160
1997-01-21	4.33	4.39	4.17	4.28	748309
1997-01-22	4.25	4.67	4.14	4.50	2395228
1997-01-23	4.56	4.64	4.17	4.22	2363728
1997-01-24	4.22	4.33	4.11	4.28	1479523
1997-01-27	4.31	4.36	4.14	4.17	488673
1997-01-28	4.22	4.22	3.81	3.81	872055
1997-01-29	3.89	4.22	3.86	4.14	843255
1997-01-30	4.11	4.25	3.94	4.03	1120891
1997-01-31	3.78	3.97	3.67	3.83	945850
1997-02-03	3.97	3.97	3.83	3.86	180441
1997-02-04	3.83	3.97	3.72	3.86	524223
1997-02-05	3.86	3.86	3.67	3.72	421177
1997-02-06	3.67	3.78	3.67	3.78	213736
1997-02-07	3.89	3.92	3.72	3.81	287982
1997-02-10	3.89	3.94	3.69	3.69	1476823
1997-02-11	3.67	3.78	3.25	3.33	594418
1997-02-12	3.39	3.44	3.28	3.33	575968
1997-02-13	3.39	3.39	3.19	3.36	479673
1997-02-14	3.33	3.36	3.25	3.25	247486
1997-02-18	3.36	3.36	3.31	3.33	269982
1997-02-19	3.31	3.42	3.31	3.33	810855
1997-02-20	3.29	3.33	3.19	3.25	166941
1997-02-21	3.25	3.25	2.86	2.94	883755
1997-02-24	2.92	3.11	2.86	3.06	881505
1997-02-25	3.06	3.06	2.81	2.89	765859
1997-02-26	2.94	3.11	2.92	3.00	343332
1997-02-27	3.00	3.11	3.00	3.03	121491
1997-02-28	3.03	3.11	3.00	3.01	216886
1997-03-03	2.97	3.17	2.97	3.14	243436
1997-03-04	3.06	3.22	3.06	3.14	338832
1997-03-05	3.25	3.28	3.14	3.28	335232
1997-03-06	3.33	3.39	3.25	3.33	463923
1997-03-07	3.39	3.39	3.33	3.33	498573
1997-03-10	3.39	3.58	3.33	3.57	728964
1997-03-11	3.61	3.67	3.56	3.56	276732
1997-03-12	3.67	3.67	3.53	3.56	720864
1997-03-13	3.53	3.58	3.50	3.50	227686
1997-03-14	3.58	3.58	3.50	3.53	255582
1997-03-17	3.53	3.53	3.31	3.36	518373
1997-03-18	3.44	3.44	3.33	3.42	462123
1997-03-19	3.50	3.50	3.33	3.39	270882
1997-03-20	3.39	3.50	3.19	3.28	263232
1997-03-21	3.67	3.78	3.47	3.61	1542069
1997-03-24	3.67	3.86	3.56	3.83	771259
1997-03-25	3.78	3.89	3.67	3.81	563368
1997-03-26	3.78	3.86	3.75	3.78	167841
1997-03-27	3.78	3.78	3.64	3.67	366732
1997-03-31	3.69	3.75	3.64	3.69	261432
1997-04-01	3.69	3.75	3.39	3.47	392377
1997-04-02	3.56	3.58	3.50	3.58	312282
1997-04-03	3.61	3.61	3.50	3.57	102141
1997-04-04	3.53	3.72	3.50	3.67	635814
1997-04-07	3.75	3.75	3.64	3.64	226336
1997-04-08	3.58	3.86	3.58	3.86	307332
1997-04-09	3.94	3.94	3.69	3.75	253786
1997-04-10	3.69	3.81	3.69	3.69	125991
1997-04-11	3.58	3.72	3.53	3.56	337932
1997-04-14	3.50	3.58	3.50	3.56	98541
1997-04-15	3.58	3.64	3.50	3.56	451323
1997-04-16	3.56	3.64	3.56	3.61	153441
1997-04-17	3.56	3.67	3.56	3.64	321732
1997-04-18	3.58	3.69	3.58	3.64	497223
1997-04-21	3.56	3.69	3.56	3.56	538623
1997-04-22	3.56	3.61	3.53	3.56	535473
1997-04-23	3.56	3.61	3.53	3.53	1046646
1997-04-24	3.47	3.58	3.47	3.53	139941
1997-04-25	3.53	3.58	3.50	3.50	323532
1997-04-28	3.61	3.61	3.50	3.53	246136
1997-04-29	3.56	3.75	3.56	3.72	398677
1997-04-30	3.75	3.75	3.61	3.67	157041
1997-05-01	3.61	3.83	3.61	3.81	540873
1997-05-02	3.81	3.89	3.78	3.78	305532
1997-05-05	3.92	3.99	3.83	3.92	553473
1997-05-06	3.92	3.94	3.81	3.86	112941
1997-05-07	3.78	4.08	3.78	3.97	782059
1997-05-08	3.97	4.06	3.92	3.92	458973
1997-05-09	3.92	3.94	3.86	3.94	233986
1997-05-12	3.86	4.07	3.86	4.06	179541
1997-05-13	4.00	4.08	3.97	4.00	452673
1997-05-14	3.97	4.11	3.97	4.03	331632
1997-05-15	4.11	4.14	4.03	4.08	1232487
1997-05-16	4.06	4.14	4.06	4.06	189891
1997-05-19	4.06	4.17	3.97	4.00	342432
1997-05-20	4.00	4.06	3.94	4.00	88641
1997-05-21	4.00	4.06	3.83	3.94	92241
1997-05-22	3.92	4.00	3.92	3.97	111141
1997-05-23	3.97	4.24	3.97	4.24	493173
1997-05-27	4.22	4.22	4.06	4.19	728964
1997-05-28	4.19	4.22	4.08	4.11	250636
1997-05-29	4.08	4.08	3.89	3.89	214186
1997-05-30	3.81	3.89	3.69	3.89	321732
1997-06-02	3.83	3.85	3.72	3.82	239836
1997-06-03	3.86	3.86	3.78	3.86	150291
1997-06-04	3.81	3.89	3.72	3.81	211486
1997-06-05	3.72	3.81	3.72	3.81	29695
1997-06-06	3.72	3.89	3.72	3.86	101691
1997-06-09	3.81	3.89	3.78	3.81	127791
1997-06-10	3.86	3.86	3.64	3.81	256032
1997-06-11	3.83	3.83	3.72	3.79	157941
1997-06-12	3.72	3.83	3.72	3.78	290232
1997-06-13	3.78	3.83	3.78	3.81	70195
1997-06-16	3.78	3.86	3.78	3.78	25195
1997-06-17	3.86	4.11	3.78	4.11	170991
1997-06-18	4.00	4.03	3.92	3.97	101241
1997-06-19	4.06	4.11	3.94	4.06	737959
1997-06-20	4.00	4.03	3.89	3.92	268632
1997-06-23	4.00	4.03	3.75	3.78	264132
1997-06-24	3.89	3.89	3.61	3.61	292032
1997-06-25	3.58	3.67	3.56	3.56	84141
1997-06-26	3.58	3.89	3.50	3.69	730314
1997-06-27	3.69	3.71	3.56	3.56	4962798
1997-06-30	3.58	3.61	3.53	3.56	262782
1997-07-01	3.53	3.58	3.50	3.58	256482
1997-07-02	3.58	3.67	3.56	3.56	89091
1997-07-03	3.67	3.75	3.56	3.67	121491
1997-07-07	3.75	3.83	3.69	3.76	136791
1997-07-08	3.81	3.83	3.72	3.79	233086
1997-07-09	3.78	3.83	3.75	3.78	197086
1997-07-10	3.78	3.78	3.69	3.72	50395
1997-07-11	3.72	3.72	3.67	3.67	129591
1997-07-14	3.64	3.71	3.64	3.67	157041
1997-07-15	3.64	3.72	3.64	3.67	193941
1997-07-16	3.67	3.75	3.64	3.64	102591
1997-07-17	3.64	3.72	3.64	3.72	221836
1997-07-18	3.67	3.67	3.58	3.61	53545
1997-07-21	3.58	3.64	3.56	3.64	254686
1997-07-22	3.64	3.67	3.56	3.61	263232
1997-07-23	3.69	3.69	3.61	3.61	279432
1997-07-24	3.67	3.67	3.61	3.61	517473
1997-07-25	3.61	3.69	3.61	3.63	181341
1997-07-28	3.58	3.63	3.58	3.58	76491
1997-07-29	3.58	3.67	3.57	3.67	97641
1997-07-30	3.57	3.67	3.57	3.64	86841
1997-07-31	3.58	3.67	3.58	3.67	46345
1997-08-01	3.58	3.67	3.58	3.67	115191
1997-08-04	3.67	3.81	3.58	3.69	239386
1997-08-05	3.69	4.06	3.69	4.04	871605
1997-08-06	3.97	4.00	3.89	3.97	176841
1997-08-07	3.89	3.94	3.86	3.92	272682
1997-08-08	3.86	4.00	3.86	4.00	371682
1997-08-11	3.92	4.00	3.89	3.94	226336
1997-08-12	3.89	4.08	3.89	4.03	623214
1997-08-13	4.06	4.11	4.03	4.08	376177
1997-08-14	4.06	4.09	4.06	4.07	299232
1997-08-15	4.07	4.11	4.07	4.11	109791
1997-08-18	4.08	4.14	4.08	4.10	332082
1997-08-19	4.10	4.13	4.10	4.11	281682
1997-08-20	4.10	4.14	4.10	4.10	192141
1997-08-21	4.10	4.13	4.08	4.11	75141
1997-08-22	4.06	4.11	4.00	4.03	108891
1997-08-25	4.03	4.11	4.03	4.06	121941
1997-08-26	4.06	4.08	4.06	4.07	132291
1997-08-27	4.07	4.11	4.03	4.04	96741
1997-08-28	4.03	4.03	3.92	4.01	230386
1997-08-29	3.92	4.03	3.92	3.94	36895
1997-09-02	3.94	4.01	3.94	4.00	93141
1997-09-03	3.96	4.00	3.96	3.99	162891
1997-09-04	3.99	4.03	3.97	4.00	173241
1997-09-05	3.97	4.19	3.97	4.11	325332
1997-09-08	4.11	4.19	4.08	4.15	182691
1997-09-09	4.17	4.22	4.14	4.21	502173
1997-09-10	4.19	4.22	4.17	4.22	169641
1997-09-11	4.22	4.25	4.17	4.22	252886
1997-09-12	4.28	4.39	4.25	4.35	341082
1997-09-15	4.36	4.50	4.22	4.22	441423
1997-09-16	4.22	4.33	4.14	4.31	120591
1997-09-17	4.44	4.50	4.33	4.47	746959
1997-09-18	4.42	4.50	4.39	4.44	238036
1997-09-19	4.42	4.56	4.42	4.56	384727
1997-09-22	4.56	4.64	4.44	4.60	740659
1997-09-23	4.64	4.94	4.58	4.89	660564
1997-09-24	4.89	4.94	4.86	4.93	506673
1997-09-25	4.89	4.92	4.86	4.92	405427
1997-09-26	4.89	4.92	4.86	4.92	556618
1997-09-29	4.89	5.39	4.86	5.15	1650064
1997-09-30	5.11	5.25	4.89	4.97	338382
1997-10-01	4.97	4.97	4.56	4.72	343332
1997-10-02	4.72	4.75	4.69	4.71	87291
1997-10-03	4.69	4.72	4.67	4.69	350082
1997-10-06	4.67	5.06	4.67	5.03	214636
1997-10-07	4.94	4.99	4.86	4.97	228586
1997-10-08	4.92	5.00	4.89	4.97	154341
1997-10-09	4.86	5.28	4.86	5.19	282132
1997-10-10	5.28	5.28	5.08	5.28	233536
1997-10-13	5.25	5.39	5.25	5.28	324432
1997-10-14	5.33	5.61	5.28	5.56	1103341
1997-10-15	5.50	5.56	5.39	5.50	516573
1997-10-16	5.44	5.50	5.36	5.40	240286
1997-10-17	5.31	5.36	5.17	5.22	459423
1997-10-20	5.22	5.39	5.22	5.31	120141
1997-10-21	5.31	5.36	5.31	5.35	72445
1997-10-22	5.36	5.36	5.25	5.26	66595
1997-10-23	4.86	5.17	4.86	5.17	263232
1997-10-24	5.14	5.19	5.03	5.03	194841
1997-10-27	5.03	5.06	4.78	4.83	295632
1997-10-28	4.61	4.64	4.36	4.64	232636
1997-10-29	4.72	5.06	4.50	4.99	239836
1997-10-30	4.88	5.11	4.78	4.83	220036
1997-10-31	4.83	4.92	4.75	4.75	100341
1997-11-03	4.86	5.11	4.78	5.03	125091
1997-11-04	5.00	5.08	4.92	5.00	17995
1997-11-05	5.00	5.19	5.00	5.19	161541
1997-11-06	5.00	5.19	4.86	4.86	250636
1997-11-07	4.69	4.78	4.44	4.64	112491
1997-11-10	4.56	4.67	4.44	4.67	95391
1997-11-11	4.67	5.00	4.67	4.94	202936
1997-11-12	4.81	5.00	4.78	4.88	326682
1997-11-13	4.78	4.83	4.72	4.81	70645
1997-11-14	4.94	4.94	4.75	4.75	58495
1997-11-17	4.97	5.03	4.89	4.93	130941
1997-11-18	4.81	5.03	4.81	4.81	86391
1997-11-19	4.92	4.92	4.75	4.81	84141
1997-11-20	4.81	4.88	4.81	4.85	28345
1997-11-21	4.81	4.83	4.42	4.75	318132
1997-11-24	4.67	4.67	4.64	4.64	44095
1997-11-25	4.58	4.58	4.44	4.58	35545
1997-11-26	4.56	4.56	4.44	4.56	30595
1997-11-28	4.50	4.64	4.50	4.58	83241
1997-12-01	4.58	4.64	4.50	4.58	203386
1997-12-02	4.56	4.64	4.53	4.58	263682
1997-12-03	4.50	4.56	4.44	4.44	265932
1997-12-04	4.42	4.44	4.42	4.42	31045
1997-12-05	4.44	4.61	4.43	4.58	112041
1997-12-08	4.64	4.64	4.53	4.57	193041
1997-12-09	4.47	4.64	4.47	4.61	71995
1997-12-10	4.64	4.64	4.39	4.50	92691
1997-12-11	4.50	4.50	4.39	4.50	102591
1997-12-12	4.50	4.50	4.31	4.44	189441
1997-12-15	4.31	4.44	4.25	4.25	97191
1997-12-16	4.38	4.47	4.31	4.42	274032
1997-12-17	4.39	4.44	4.39	4.39	262332
1997-12-18	4.44	4.44	4.31	4.36	85041
1997-12-19	4.33	4.44	4.19	4.36	4803957
1997-12-22	4.50	4.50	4.36	4.36	472023
1997-12-23	4.36	4.47	4.36	4.42	99441
1997-12-24	4.39	4.50	4.39	4.44	184491
1997-12-26	4.38	4.44	4.38	4.43	68845
1997-12-29	4.39	4.50	4.39	4.50	404977
1997-12-30	4.56	4.89	4.49	4.78	237136
1997-12-31	4.67	4.86	4.67	4.81	109791
1998-01-02	4.78	5.03	4.69	4.94	63445
1998-01-05	5.08	5.08	4.89	5.03	251536
1998-01-06	4.83	5.00	4.83	4.93	41845
1998-01-07	4.83	5.03	4.83	5.03	71095
1998-01-08	4.94	5.17	4.94	5.17	109791
1998-01-09	5.06	5.11	5.00	5.02	275382
1998-01-12	4.86	5.03	4.83	4.97	233986
1998-01-13	4.97	5.22	4.97	5.00	824805
1998-01-14	5.00	5.17	5.00	5.08	562018
1998-01-15	5.08	5.11	5.00	5.10	227686
1998-01-16	5.06	5.06	4.92	5.01	109341
1998-01-20	5.06	5.11	4.94	5.10	205636
1998-01-21	5.02	5.02	4.94	4.94	83691
1998-01-22	4.89	5.08	4.89	5.08	167841
1998-01-23	4.97	5.08	4.89	4.89	238486
1998-01-26	4.89	5.08	4.89	4.94	38245
1998-01-27	4.90	5.03	4.90	4.90	108891
1998-01-28	4.90	5.00	4.89	4.89	139491
1998-01-29	4.97	4.97	4.78	4.83	42295
1998-01-30	4.81	5.03	4.81	4.92	299682
1998-02-02	4.81	4.92	4.78	4.81	129141
1998-02-03	4.81	4.83	4.81	4.81	26545
1998-02-04	4.81	5.00	4.81	4.94	211936
1998-02-05	4.81	4.89	4.81	4.89	10350
1998-02-06	4.86	5.00	4.81	4.99	53995
1998-02-09	4.83	5.00	4.83	4.90	164241
1998-02-10	5.03	5.17	4.89	5.06	313632
1998-02-11	5.06	5.17	5.06	5.11	153441
1998-02-12	5.06	5.14	5.06	5.08	140841
1998-02-13	5.11	5.11	4.94	5.03	280332
1998-02-17	5.14	5.14	4.94	5.00	31945
1998-02-18	4.96	5.11	4.94	5.03	206986
1998-02-19	4.94	5.14	4.94	5.03	143541
1998-02-20	5.00	5.11	4.92	4.92	134991
1998-02-23	4.89	5.44	4.89	5.35	529173
1998-02-24	5.39	5.78	5.38	5.78	743809
1998-02-25	5.88	6.22	5.69	5.69	1141141
1998-02-26	5.69	5.92	5.64	5.92	121041
1998-02-27	5.64	5.86	5.64	5.64	115191
1998-03-02	5.64	5.89	5.64	5.89	460773
1998-03-03	5.75	5.92	5.72	5.86	43645
1998-03-04	5.78	5.92	5.78	5.86	165591
1998-03-05	5.72	6.36	5.67	6.33	737509
1998-03-06	6.25	6.33	6.19	6.25	127791
1998-03-09	6.11	6.11	5.89	5.89	74695
1998-03-10	5.89	6.14	5.83	6.14	133641
1998-03-11	5.86	6.17	5.86	6.11	176391
1998-03-12	5.97	6.00	5.89	5.92	118791
1998-03-13	6.17	6.22	6.00	6.03	1015146
1998-03-16	6.14	6.44	6.14	6.44	819855
1998-03-17	6.33	6.61	6.28	6.56	408127
1998-03-18	6.75	6.89	6.44	6.69	1061496
1998-03-19	6.88	6.88	6.22	6.58	926500
1998-03-20	6.61	6.68	6.56	6.61	549423
1998-03-23	6.42	6.64	6.36	6.58	248836
1998-03-24	6.67	6.67	6.47	6.53	938200
1998-03-25	6.53	6.61	6.47	6.58	396877
1998-03-26	6.47	6.58	6.47	6.50	392827
1998-03-27	6.44	6.61	6.44	6.56	251986
1998-03-30	6.47	6.67	6.47	6.61	246586
1998-03-31	6.67	6.69	6.53	6.67	754609
1998-04-01	6.64	6.72	6.61	6.64	567868
1998-04-02	6.67	7.14	6.64	7.00	725814
1998-04-03	7.00	7.00	6.75	6.83	872505
1998-04-06	6.83	6.90	6.67	6.74	396877
1998-04-07	6.72	6.75	6.47	6.61	531873
1998-04-08	6.50	6.78	6.50	6.74	1515069
1998-04-09	6.75	7.08	6.75	6.97	1542519
1998-04-13	6.97	7.08	6.94	7.06	210136
1998-04-14	7.11	7.69	7.11	7.56	977796
1998-04-15	7.44	7.67	7.44	7.53	1118191
1998-04-16	7.50	7.57	7.39	7.39	387427
1998-04-17	7.33	7.39	7.31	7.31	88641
1998-04-20	7.22	7.38	7.17	7.21	522423
1998-04-21	7.28	7.28	7.17	7.22	176391
1998-04-22	7.17	7.22	6.94	7.00	181341
1998-04-23	7.01	7.11	6.81	6.87	501723
1998-04-24	6.75	7.03	6.75	6.97	625914
1998-04-27	6.92	6.92	6.74	6.78	772609
1998-04-28	6.81	6.93	6.75	6.83	240286
1998-04-29	7.11	7.42	6.94	7.19	475173
1998-04-30	7.33	7.39	7.11	7.11	374832
1998-05-01	7.11	7.36	7.11	7.33	269982
1998-05-04	7.28	7.35	7.22	7.25	440523
1998-05-05	7.17	7.22	7.17	7.20	24295
1998-05-06	7.25	7.25	7.17	7.19	50845
1998-05-07	7.19	7.24	6.89	6.89	821205
1998-05-08	6.81	6.86	6.81	6.86	39145
1998-05-11	6.81	6.97	6.72	6.94	41845
1998-05-12	6.78	7.06	6.78	7.01	1614969
1998-05-13	6.89	7.08	6.89	7.08	19345
1998-05-14	6.89	7.08	6.89	6.94	43645
1998-05-15	7.08	7.08	6.89	6.89	71995
1998-05-18	6.92	6.94	6.44	6.64	725364
1998-05-19	6.72	7.33	6.71	7.31	1808010
1998-05-20	7.19	7.22	6.97	7.22	135891
1998-05-21	7.25	7.25	6.92	7.06	124641
1998-05-22	7.11	7.14	6.89	6.97	124191
1998-05-26	7.00	7.00	6.89	6.93	316332
1998-05-27	6.72	7.00	6.61	6.81	814455
1998-05-28	6.78	7.26	6.78	7.14	131841
1998-05-29	7.06	7.29	7.06	7.19	145341
1998-06-01	7.17	7.22	6.44	6.44	219136
1998-06-02	6.67	6.67	6.44	6.50	97641
1998-06-03	6.44	6.50	6.44	6.44	14850
1998-06-04	6.67	6.67	6.44	6.67	85941
1998-06-05	6.67	6.67	6.61	6.63	805455
1998-06-08	6.56	6.86	6.56	6.86	299232
1998-06-09	6.86	7.00	6.85	6.89	112491
1998-06-10	6.89	7.11	6.81	7.00	119691
1998-06-11	7.03	7.06	6.61	6.75	239836
1998-06-12	6.60	6.78	6.60	6.78	77391
1998-06-15	6.75	6.76	6.61	6.67	130491
1998-06-16	6.60	7.22	6.60	7.17	656064
1998-06-17	7.58	9.25	7.56	9.17	4300884
1998-06-18	8.83	8.89	8.39	8.56	1673464
1998-06-19	8.67	8.97	8.53	8.85	773509
1998-06-22	8.97	9.00	8.75	8.86	793309
1998-06-23	8.89	9.14	8.89	8.93	715464
1998-06-24	9.08	9.08	8.86	8.93	827955
1998-06-25	8.89	9.06	8.58	8.67	590818
1998-06-26	8.61	9.06	8.53	8.89	936400
1998-06-29	8.89	9.14	8.89	9.10	936400
1998-06-30	9.14	9.17	9.06	9.11	904455
1998-07-01	9.11	9.25	9.00	9.06	872955
1998-07-02	9.03	9.33	9.03	9.28	471123
1998-07-06	9.22	9.33	9.06	9.06	183141
1998-07-07	9.06	9.11	8.61	8.78	387427
1998-07-08	8.83	8.83	8.61	8.71	101241
1998-07-09	8.61	8.72	8.61	8.69	45895
1998-07-10	8.83	8.83	8.67	8.78	94041
1998-07-13	8.89	9.11	8.89	8.92	282132
1998-07-14	9.25	9.25	8.75	8.75	298200
1998-07-15	8.71	9.04	8.71	8.92	489900
1998-07-16	8.67	9.00	8.67	9.00	192300
1998-07-17	8.67	9.00	8.67	8.83	114000
1998-07-20	8.67	8.92	8.46	8.60	321000
1998-07-21	8.63	8.71	8.50	8.60	54600
1998-07-22	8.54	8.67	8.46	8.46	72000
1998-07-23	8.42	8.44	7.92	7.92	216300
1998-07-24	7.83	8.13	7.71	7.83	273900
1998-07-27	7.75	8.08	7.29	7.33	157200
1998-07-28	7.58	7.58	7.08	7.17	183900
1998-07-29	7.21	7.79	7.13	7.54	325800
1998-07-30	7.38	7.92	7.29	7.33	512100
1998-07-31	7.33	7.35	6.79	6.79	213900
1998-08-03	6.63	7.25	6.50	6.88	161100
1998-08-04	7.42	7.42	6.83	7.29	118500
1998-08-05	7.33	7.38	7.17	7.38	377700
1998-08-06	7.25	7.38	7.21	7.38	251100
1998-08-07	7.25	8.00	7.25	7.75	109800
1998-08-10	7.50	7.71	7.29	7.50	41400
1998-08-11	7.08	7.19	7.00	7.16	83400
1998-08-12	7.08	7.48	7.08	7.15	24000
1998-08-13	7.08	7.23	6.75	6.92	214800
1998-08-14	6.79	7.25	6.75	6.75	156000
1998-08-17	6.83	7.25	6.83	7.21	96900
1998-08-18	7.42	7.79	7.17	7.79	78300
1998-08-19	7.63	8.54	7.63	8.38	637800
1998-08-20	8.63	8.63	8.33	8.40	109800
1998-08-21	8.33	8.58	8.02	8.29	130500
1998-08-24	7.92	8.58	7.92	8.38	236100
1998-08-25	8.29	8.42	7.83	7.94	117900
1998-08-26	7.83	7.83	7.10	7.13	102900
1998-08-27	7.00	7.08	6.17	6.71	508800
1998-08-28	6.83	6.83	6.33	6.58	64500
1998-08-31	6.17	6.46	6.00	6.02	143700
1998-09-01	6.21	6.21	5.75	6.00	155400
1998-09-02	6.17	6.58	5.96	6.38	139800
1998-09-03	6.25	7.50	6.25	7.19	512700
1998-09-04	7.02	7.25	7.00	7.25	116400
1998-09-08	7.52	7.54	7.00	7.17	96300
1998-09-09	7.33	7.33	7.00	7.00	55200
1998-09-10	7.00	7.17	6.17	6.27	120900
1998-09-11	6.50	6.88	6.21	6.88	34200
1998-09-14	7.00	8.23	7.00	7.88	161400
1998-09-15	8.08	8.13	7.46	7.83	306000
1998-09-16	8.96	9.00	8.00	8.25	1019700
1998-09-17	7.58	8.00	7.58	7.83	570600
1998-09-18	8.04	8.46	7.88	8.42	567000
1998-09-21	7.83	8.42	7.75	8.31	139800
1998-09-22	8.25	8.50	8.25	8.46	736800
1998-09-23	8.75	9.00	8.58	8.73	696900
1998-09-24	8.79	9.00	8.67	8.92	963600
1998-09-25	8.75	9.00	8.67	8.88	836700
1998-09-28	8.83	9.02	8.71	8.83	348000
1998-09-29	9.00	9.00	8.71	8.83	500700
1998-09-30	8.54	8.79	8.54	8.63	234600
1998-10-01	8.25	8.58	8.25	8.58	543900
1998-10-02	8.33	8.92	8.33	8.58	268200
1998-10-05	8.63	8.63	7.67	8.10	1109400
1998-10-06	7.75	8.25	7.75	7.94	530400
1998-10-07	7.92	8.08	7.92	7.98	609900
1998-10-08	7.58	7.77	7.25	7.75	117600
1998-10-09	7.88	7.88	7.33	7.77	34500
1998-10-12	7.60	8.42	7.29	8.25	811200
1998-10-13	8.27	8.29	7.83	8.02	315300
1998-10-14	8.00	8.63	8.00	8.38	420300
1998-10-15	8.25	8.67	8.25	8.65	422100
1998-10-16	8.58	8.63	7.85	7.89	1401000
1998-10-19	7.92	8.04	7.83	7.83	524100
1998-10-20	7.83	8.46	7.83	8.21	656400
1998-10-21	8.17	8.33	8.17	8.29	99000
1998-10-22	8.21	8.42	8.21	8.33	770100
1998-10-23	8.38	8.46	8.33	8.38	1551900
1998-10-26	8.33	8.40	8.00	8.33	458100
1998-10-27	8.38	8.50	8.33	8.33	459900
1998-10-28	8.38	8.67	8.33	8.63	306000
1998-10-29	8.67	8.92	8.58	8.92	169200
1998-10-30	8.92	8.92	8.63	8.69	473400
1998-11-02	8.88	8.92	8.58	8.58	541200
1998-11-03	8.67	8.77	8.63	8.67	735000
1998-11-04	8.83	8.83	8.50	8.58	249900
1998-11-05	8.50	8.54	8.00	8.33	1239900
1998-11-06	8.42	8.71	8.21	8.56	589200
1998-11-09	8.54	8.67	8.21	8.25	690300
1998-11-10	8.21	8.42	7.67	7.67	391200
1998-11-11	7.67	8.00	7.63	7.83	398400
1998-11-12	7.98	7.98	7.67	7.71	369600
1998-11-13	7.77	7.83	7.63	7.63	258900
1998-11-16	7.79	8.21	7.63	8.21	337200
1998-11-17	8.04	8.43	8.00	8.17	403500
1998-11-18	8.38	8.38	8.00	8.08	63600
1998-11-19	7.96	8.21	7.96	8.13	179700
1998-11-20	8.00	8.13	7.96	8.10	39000
1998-11-23	7.96	8.33	7.96	8.21	320100
1998-11-24	8.21	8.23	8.00	8.17	488700
1998-11-25	8.08	8.23	8.02	8.21	257400
1998-11-27	7.96	8.17	7.96	8.08	6000
1998-11-30	8.33	8.46	8.17	8.46	443100
1998-12-01	8.46	8.83	8.33	8.83	88800
1998-12-02	8.52	9.67	8.52	9.23	835500
1998-12-03	9.33	9.42	9.00	9.35	769800
1998-12-04	9.33	9.75	8.92	9.54	412200
1998-12-07	9.46	10.42	9.46	10.33	317700
1998-12-08	10.40	10.85	10.25	10.40	376200
1998-12-09	10.42	10.50	10.21	10.33	178800
1998-12-10	10.17	10.40	9.71	10.21	260100
1998-12-11	9.96	10.54	9.75	10.33	938700
1998-12-14	10.33	11.50	10.13	10.79	430800
1998-12-15	10.50	11.04	10.38	10.50	389400
1998-12-16	10.58	10.79	10.38	10.63	294600
1998-12-17	10.67	12.17	10.63	11.67	1509000
1998-12-18	12.77	12.79	11.67	12.04	2021400
1998-12-21	12.02	12.02	10.75	11.04	415200
1998-12-22	11.04	11.08	10.75	11.04	472800
1998-12-23	10.88	11.38	10.54	11.33	545400
1998-12-24	11.38	11.38	11.13	11.17	218100
1998-12-28	11.33	11.33	10.83	10.98	247800
1998-12-29	11.13	11.33	10.83	11.25	234600
1998-12-30	11.21	11.38	10.79	11.33	263100
1998-12-31	11.21	11.38	11.17	11.25	158100
1999-01-04	11.40	11.40	11.08	11.38	474900
1999-01-05	11.33	11.75	11.33	11.63	457500
1999-01-06	12.04	12.08	11.08	11.63	620400
1999-01-07	11.67	11.67	11.25	11.29	247800
1999-01-08	11.33	11.42	11.13	11.38	245700
1999-01-11	11.42	11.46	11.08	11.33	102900
1999-01-12	11.35	11.63	11.33	11.46	351600
1999-01-13	11.42	11.67	11.21	11.63	464700
1999-01-14	11.63	11.63	11.29	11.29	386400
1999-01-15	11.44	11.50	11.25	11.42	356100
1999-01-19	11.54	11.63	11.31	11.31	748200
1999-01-20	11.21	11.50	11.21	11.38	535800
1999-01-21	11.46	11.46	11.29	11.46	483000
1999-01-22	11.44	11.44	11.25	11.42	333000
1999-01-25	11.42	11.42	11.08	11.29	328200
1999-01-26	11.17	11.38	11.17	11.35	451800
1999-01-27	11.42	11.54	10.96	10.96	657900
1999-01-28	11.25	11.42	10.92	10.96	514800
1999-01-29	11.00	11.33	11.00	11.21	178200
1999-02-01	11.10	11.10	10.54	10.58	238500
1999-02-02	10.50	10.66	9.58	10.25	329100
1999-02-03	9.83	10.00	9.50	9.67	354000
1999-02-04	9.92	10.42	9.67	9.71	697500
1999-02-05	9.83	9.96	9.33	9.67	448500
1999-02-08	9.67	9.67	8.25	8.92	173400
1999-02-09	8.88	8.96	8.67	8.67	457200
1999-02-10	8.42	8.83	8.33	8.54	227400
1999-02-11	8.67	9.31	8.58	8.96	800700
1999-02-12	8.92	9.17	8.83	9.10	426300
1999-02-16	9.21	9.33	8.92	8.98	87600
1999-02-17	8.92	9.08	8.79	9.00	213900
1999-02-18	8.90	8.96	8.58	8.63	603600
1999-02-19	8.65	9.33	8.60	9.17	231000
1999-02-22	9.04	10.17	9.00	9.83	353700
1999-02-23	10.25	10.25	9.71	9.85	523500
1999-02-24	9.88	10.46	9.67	9.73	486300
1999-02-25	9.75	10.08	9.75	10.00	135900
1999-02-26	10.15	10.38	9.92	10.25	204600
1999-03-01	10.17	10.48	10.06	10.44	186300
1999-03-02	10.33	10.60	10.04	10.21	56100
1999-03-03	10.04	10.38	10.04	10.21	103500
1999-03-04	10.00	10.13	9.96	9.96	288300
1999-03-05	10.17	10.17	10.08	10.13	353100
1999-03-08	10.21	10.38	9.96	9.96	114600
1999-03-09	10.00	10.31	10.00	10.19	434700
1999-03-10	10.17	10.33	10.17	10.27	205800
1999-03-11	10.42	10.56	10.33	10.33	120600
1999-03-12	10.50	10.58	10.25	10.42	315000
1999-03-15	10.35	10.46	10.33	10.34	121500
1999-03-16	10.33	10.44	9.83	10.00	368700
1999-03-17	10.75	11.63	10.75	10.85	2970600
1999-03-18	10.96	10.98	10.42	10.77	654600
1999-03-19	10.71	10.79	9.96	10.33	308100
1999-03-22	10.17	10.42	10.13	10.33	161400
1999-03-23	10.21	10.42	10.08	10.29	135600
1999-03-24	10.25	10.46	10.17	10.44	310500
1999-03-25	10.38	10.69	10.38	10.68	816900
1999-03-26	10.44	10.65	10.38	10.50	284700
1999-03-29	10.38	10.54	10.38	10.51	234900
1999-03-30	10.48	10.56	10.46	10.54	389700
1999-03-31	10.54	11.75	10.44	11.38	1428600
1999-04-01	11.38	11.38	10.42	10.83	418500
1999-04-05	11.06	11.17	10.50	10.54	459000
1999-04-06	10.50	10.71	9.67	9.71	312600
1999-04-07	9.54	9.58	7.73	8.79	1419900
1999-04-08	9.00	9.00	8.50	8.52	566100
1999-04-09	8.58	8.75	8.38	8.58	573000
1999-04-12	8.46	8.83	7.83	8.04	713100
1999-04-13	8.17	8.23	7.75	7.79	1627800
1999-04-14	8.00	8.69	7.83	8.33	638700
1999-04-15	8.42	8.50	8.00	8.04	374700
1999-04-16	8.02	8.42	8.00	8.42	563100
1999-04-19	8.38	8.67	7.83	7.85	169500
1999-04-20	8.21	8.21	7.79	7.83	608100
1999-04-21	8.08	8.08	7.83	7.88	121500
1999-04-22	8.08	8.08	7.88	7.94	93900
1999-04-23	8.08	8.08	8.00	8.04	198600
1999-04-26	8.08	8.08	7.50	7.67	636600
1999-04-27	7.79	7.88	7.58	7.67	638400
1999-04-28	7.67	7.67	7.54	7.63	774600
1999-04-29	7.58	7.71	7.50	7.63	1313100
1999-04-30	7.67	7.75	7.58	7.58	1468200
1999-05-03	7.71	7.71	7.40	7.54	1829400
1999-05-04	7.46	7.71	7.46	7.63	788400
1999-05-05	7.58	7.58	7.42	7.46	1001700
1999-05-06	7.42	7.50	7.38	7.43	684000
1999-05-07	7.38	7.67	7.38	7.38	363900
1999-05-10	7.58	7.58	7.36	7.38	181800
1999-05-11	7.63	8.00	7.25	7.31	947100
1999-05-12	7.29	7.36	7.13	7.21	537300
1999-05-13	7.15	7.48	6.63	7.46	932400
1999-05-14	7.38	7.50	7.17	7.17	261900
1999-05-17	7.46	7.46	6.88	6.98	822600
1999-05-18	7.17	7.25	7.02	7.08	1345800
1999-05-19	7.25	7.29	7.17	7.29	857100
1999-05-20	7.27	8.58	7.17	8.17	1933500
1999-05-21	8.23	8.38	8.15	8.33	514500
1999-05-24	8.38	9.17	8.38	8.83	355500
1999-05-25	8.83	9.02	8.33	8.38	362400
1999-05-26	8.33	8.67	8.21	8.58	74700
1999-05-27	8.67	8.67	8.40	8.43	157500
1999-05-28	8.50	8.71	8.50	8.69	65100
1999-06-01	8.83	9.13	8.67	9.13	635100
1999-06-02	8.88	9.25	8.83	9.17	262200
1999-06-03	9.13	9.33	9.04	9.21	342300
1999-06-04	9.17	11.25	9.17	11.25	735300
1999-06-07	10.67	10.83	9.44	9.88	1320300
1999-06-08	9.83	9.88	9.46	9.46	563400
1999-06-09	9.50	9.58	9.17	9.29	366300
1999-06-10	9.33	9.33	8.63	8.97	483000
1999-06-11	8.85	9.17	8.06	8.58	655200
1999-06-14	9.00	9.65	8.83	9.56	329100
1999-06-15	9.63	9.63	9.00	9.27	588000
1999-06-16	9.13	9.63	8.15	8.38	1203300
1999-06-17	8.52	8.67	8.13	8.13	1059900
1999-06-18	8.25	8.33	8.13	8.17	1435200
1999-06-21	8.21	8.71	8.17	8.65	719700
1999-06-22	8.63	8.75	8.56	8.65	493500
1999-06-23	8.63	8.71	8.46	8.50	627600
1999-06-24	8.75	8.75	8.46	8.65	743400
1999-06-25	8.67	8.75	8.65	8.71	809700
1999-06-28	8.65	8.96	8.63	8.71	240000
1999-06-29	8.71	9.25	8.67	9.13	740100
1999-06-30	9.21	9.50	9.00	9.42	585900
1999-07-01	9.33	9.88	9.17	9.65	675000
1999-07-02	10.00	10.04	9.35	9.52	485700
1999-07-06	9.50	9.71	9.42	9.63	264000
1999-07-07	9.67	10.00	9.60	9.90	342600
1999-07-08	9.92	9.98	9.75	9.83	511800
1999-07-09	9.83	10.17	9.83	10.08	359100
1999-07-12	10.05	10.73	10.04	10.67	1107000
1999-07-13	10.63	10.75	10.50	10.67	1091400
1999-07-14	10.71	10.75	10.63	10.69	1323900
1999-07-15	10.67	10.71	9.83	10.04	617400
1999-07-16	9.92	10.13	9.83	10.08	372000
1999-07-19	10.00	10.08	9.54	9.79	279300
1999-07-20	9.71	9.83	8.92	9.17	828600
1999-07-21	9.27	9.38	9.17	9.25	1992300
1999-07-22	9.27	9.54	9.27	9.54	354300
1999-07-23	9.54	9.54	9.33	9.38	13200
1999-07-26	9.38	9.54	9.38	9.46	291900
1999-07-27	9.44	9.46	9.21	9.27	570600
1999-07-28	9.15	9.19	9.08	9.17	120000
1999-07-29	9.04	9.17	8.75	8.92	552900
1999-07-30	9.02	9.04	8.79	8.88	396000
1999-08-02	8.96	9.13	8.96	9.10	206400
1999-08-03	9.08	9.17	9.04	9.06	583800
1999-08-04	9.15	9.50	9.00	9.45	247500
1999-08-05	9.44	10.08	9.17	9.69	214800
1999-08-06	9.69	9.69	9.25	9.33	69300
1999-08-09	9.29	9.50	9.25	9.27	141600
1999-08-10	9.29	9.33	8.90	8.92	61800
1999-08-11	9.21	9.67	8.92	9.58	122700
1999-08-12	9.63	9.63	9.25	9.33	102900
1999-08-13	9.58	9.58	9.29	9.52	80100
1999-08-16	9.50	9.58	9.27	9.33	17700
1999-08-17	9.33	9.50	9.06	9.42	67500
1999-08-18	9.46	9.58	9.17	9.58	14400
1999-08-19	9.25	9.58	9.25	9.25	42300
1999-08-20	9.31	9.65	9.17	9.65	134100
1999-08-23	9.77	10.00	9.67	9.83	124200
1999-08-24	9.92	9.98	9.63	9.83	60300
1999-08-25	9.63	10.33	9.29	9.54	147300
1999-08-26	9.58	9.92	9.58	9.67	105000
1999-08-27	9.96	9.96	9.60	9.60	101100
1999-08-30	9.69	10.04	9.54	10.04	143700
1999-08-31	9.96	10.25	9.96	10.21	398100
1999-09-01	10.33	11.38	10.33	10.88	1132500
1999-09-02	10.83	11.02	10.54	10.77	351900
1999-09-03	10.92	10.96	10.42	10.58	616500
1999-09-07	10.54	10.88	10.54	10.83	706500
1999-09-08	10.88	11.13	10.71	10.83	2786100
1999-09-09	11.00	11.00	10.63	10.71	162300
1999-09-10	10.71	11.33	10.71	11.25	374400
1999-09-13	11.25	11.42	10.58	10.75	167700
1999-09-14	10.71	11.21	10.56	11.06	261900
1999-09-15	11.21	11.44	11.21	11.33	832800
1999-09-16	11.29	11.35	10.79	11.15	673200
1999-09-17	11.38	11.42	11.17	11.29	714300
1999-09-20	11.38	11.42	11.21	11.38	1468200
1999-09-21	11.17	11.38	11.00	11.33	169800
1999-09-22	11.17	11.38	10.75	10.75	177000
1999-09-23	10.69	11.13	9.96	10.00	414000
1999-09-24	10.17	10.33	9.75	10.04	278700
1999-09-27	10.33	10.42	10.21	10.35	336600
1999-09-28	10.33	10.33	9.29	9.83	366300
1999-09-29	9.83	10.21	9.83	10.15	1091400
1999-09-30	10.17	10.50	10.08	10.46	740100
1999-10-01	10.33	10.88	10.33	10.67	364200
1999-10-04	10.67	10.69	9.52	9.54	194400
1999-10-05	9.77	10.00	9.63	9.83	123300
1999-10-06	10.00	10.31	9.83	10.29	163200
1999-10-07	10.33	10.46	10.00	10.00	155100
1999-10-08	10.31	10.63	10.08	10.46	359400
1999-10-11	10.46	11.00	10.45	10.75	469200
1999-10-12	10.75	11.17	10.75	11.08	264300
1999-10-13	11.00	11.04	10.83	10.94	177600
1999-10-14	11.00	11.31	11.00	11.17	478200
1999-10-15	11.00	11.01	10.67	10.90	244500
1999-10-18	10.67	11.04	10.63	10.75	206700
1999-10-19	10.83	11.17	10.79	11.00	153300
1999-10-20	11.00	11.08	10.83	11.08	212400
1999-10-21	10.50	11.02	10.25	11.02	272700
1999-10-22	10.96	11.21	10.96	11.13	186300
1999-10-25	10.98	11.25	10.96	11.25	507900
1999-10-26	11.25	11.33	10.83	11.17	626400
1999-10-27	11.17	11.29	10.94	11.17	141900
1999-10-28	11.13	11.29	10.92	11.21	97500
1999-10-29	11.25	11.29	11.08	11.17	113100
1999-11-01	11.25	11.27	10.90	11.13	156600
1999-11-02	10.96	11.29	10.96	11.17	135900
1999-11-03	11.25	12.13	11.15	11.88	1342800
1999-11-04	12.17	12.29	11.92	12.04	921900
1999-11-05	12.38	12.58	12.13	12.25	796500
1999-11-08	12.31	12.42	11.67	11.75	462300
1999-11-09	11.71	12.08	11.71	11.71	165900
1999-11-10	11.75	12.00	11.75	11.89	549000
1999-11-11	11.79	12.67	11.75	12.67	527700
1999-11-12	12.46	12.58	12.42	12.42	654600
1999-11-15	12.67	13.46	12.54	13.33	987300
1999-11-16	13.42	13.48	12.83	12.92	866100
1999-11-17	12.92	13.19	12.54	13.17	218400
1999-11-18	13.17	14.17	13.06	13.60	1088100
1999-11-19	13.83	14.08	13.21	13.33	789600
1999-11-22	13.33	13.75	13.33	13.42	444300
1999-11-23	13.65	13.65	12.58	13.33	440400
1999-11-24	13.42	13.63	13.27	13.31	452100
1999-11-26	13.63	14.00	13.29	13.33	156600
1999-11-29	13.29	13.54	13.25	13.29	252000
1999-11-30	13.35	13.58	13.10	13.29	249600
1999-12-01	13.23	13.38	13.23	13.31	250500
1999-12-02	13.33	13.54	13.33	13.54	190800
1999-12-03	13.73	14.54	13.67	14.01	571500
1999-12-06	14.00	14.67	13.92	14.50	525300
1999-12-07	14.67	14.67	14.00	14.15	649500
1999-12-08	14.13	14.25	13.25	13.31	446100
1999-12-09	13.38	13.50	12.67	12.73	732900
1999-12-10	12.67	13.04	12.38	13.04	479700
1999-12-13	13.04	14.00	12.83	13.92	599700
1999-12-14	14.50	14.96	14.13	14.21	829200
1999-12-15	14.08	15.10	14.04	14.75	479400
1999-12-16	14.92	15.27	14.63	15.13	777000
1999-12-17	18.33	18.54	16.63	17.96	3232800
1999-12-20	18.00	20.50	17.67	19.42	1741800
1999-12-21	19.58	19.71	17.75	17.77	685500
1999-12-22	17.83	18.17	16.46	17.17	671100
1999-12-23	17.25	17.92	16.75	16.98	628500
1999-12-27	17.00	18.08	16.67	17.97	608400
1999-12-28	17.58	19.83	17.58	19.78	672900
1999-12-29	20.00	20.00	17.71	18.41	604500
1999-12-30	18.25	19.00	17.92	18.08	278700
1999-12-31	18.29	19.54	17.83	18.92	119700
2000-01-03	19.00	19.17	17.75	18.13	334800
2000-01-04	17.88	18.00	16.71	16.85	509700
2000-01-05	17.00	17.00	15.33	16.08	562500
2000-01-06	15.83	15.83	15.33	15.56	265800
2000-01-07	15.38	17.42	15.38	17.33	312600
2000-01-10	16.67	17.58	16.42	17.35	234900
2000-01-11	17.13	17.58	17.00	17.25	263700
2000-01-12	17.25	17.33	16.33	16.33	249600
2000-01-13	16.83	17.00	16.33	16.55	277800
2000-01-14	16.42	17.44	16.42	17.15	484800
2000-01-18	17.13	17.17	16.54	16.64	498600
2000-01-19	16.60	16.92	16.46	16.67	670500
2000-01-20	17.04	17.48	16.71	16.74	1216500
2000-01-21	17.38	17.58	16.88	17.21	474300
2000-01-24	18.67	18.83	16.75	16.98	311850
2000-01-25	17.00	17.00	15.33	15.96	378600
2000-01-26	15.90	16.25	15.58	15.67	404100
2000-01-27	15.92	16.83	15.58	15.69	227250
2000-01-28	15.92	15.96	15.00	15.08	126600
2000-01-31	15.08	15.25	14.25	14.42	498750
2000-02-01	14.29	15.58	14.00	15.00	370950
2000-02-02	15.08	15.42	13.67	14.17	515400
2000-02-03	14.79	15.33	14.38	15.08	535050
2000-02-04	15.50	15.58	15.00	15.54	395700
2000-02-07	15.67	15.92	15.58	15.74	531450
2000-02-08	16.00	16.00	14.00	14.00	412200
2000-02-09	14.75	14.75	12.75	13.21	695550
2000-02-10	13.25	14.17	13.25	13.54	819450
2000-02-11	13.46	13.58	13.38	13.48	453750
2000-02-14	13.58	13.58	13.00	13.35	251100
2000-02-15	13.38	13.50	12.67	12.92	331800
2000-02-16	13.00	13.42	12.58	12.65	412050
2000-02-17	12.54	13.29	12.54	13.25	736950
2000-02-18	12.88	13.21	12.75	12.83	368400
2000-02-22	12.75	13.75	12.67	13.71	428700
2000-02-23	13.75	15.08	13.67	15.00	901950
2000-02-24	15.33	15.83	14.83	15.04	727950
2000-02-25	15.00	15.33	14.42	14.60	231750
2000-02-28	14.83	15.50	14.50	15.35	442050
2000-02-29	15.67	16.67	15.67	16.63	887250
2000-03-01	16.42	17.58	16.33	17.35	722550
2000-03-02	17.50	18.00	17.33	17.81	1033650
2000-03-03	18.00	18.00	17.50	17.58	464550
2000-03-06	17.50	17.67	16.83	17.00	585000
2000-03-07	17.04	17.25	15.92	16.08	610050
2000-03-08	16.00	16.00	14.67	15.67	373350
2000-03-09	15.67	16.17	14.67	15.75	529950
2000-03-10	15.50	16.00	13.00	13.75	883950
2000-03-13	14.25	15.33	13.83	14.67	351600
2000-03-14	14.75	15.29	14.58	14.81	728250
2000-03-15	14.98	15.00	13.00	13.79	1020000
2000-03-16	13.75	13.96	12.83	13.33	476100
2000-03-17	13.17	13.75	13.13	13.52	306150
2000-03-20	13.29	15.64	13.29	15.46	513750
2000-03-21	15.33	15.42	14.75	15.33	904200
2000-03-22	15.17	16.75	15.17	16.63	763950
2000-03-23	16.17	16.83	16.00	16.29	560700
2000-03-24	16.08	16.50	15.33	15.75	255750
2000-03-27	15.83	16.42	15.42	16.00	614400
2000-03-28	16.00	16.08	14.75	14.92	231750
2000-03-29	14.96	15.00	14.00	14.54	129600
2000-03-30	14.33	15.33	14.04	14.42	142200
2000-03-31	14.46	16.00	14.42	15.63	302100
2000-04-03	15.08	15.46	14.83	15.33	123900
2000-04-04	14.83	15.29	13.25	14.33	411600
2000-04-05	13.83	15.25	13.75	14.25	649950
2000-04-06	14.06	14.33	13.33	13.92	985200
2000-04-07	14.13	14.17	13.83	14.00	242550
2000-04-10	13.96	14.08	13.63	14.00	244050
2000-04-11	14.04	14.04	13.33	13.35	184800
2000-04-12	13.33	13.58	13.25	13.42	400200
2000-04-13	13.33	14.21	13.00	13.67	485850
2000-04-14	13.33	14.00	12.67	14.00	282150
2000-04-17	12.75	14.00	12.42	13.38	393600
2000-04-18	13.42	14.29	12.50	13.67	400500
2000-04-19	13.92	14.00	13.04	13.83	121950
2000-04-20	13.83	13.92	12.75	13.42	169350
2000-04-24	12.83	13.33	12.33	12.92	181200
2000-04-25	13.21	13.50	12.71	13.21	314100
2000-04-26	13.46	13.83	12.75	12.96	286500
2000-04-27	12.83	13.42	12.67	12.75	423750
2000-04-28	13.25	13.38	12.75	13.33	540150
2000-05-01	13.42	13.75	13.08	13.29	201000
2000-05-02	13.33	13.38	12.83	12.83	328950
2000-05-03	12.75	12.75	12.42	12.63	464700
2000-05-04	12.50	12.75	12.25	12.46	489750
2000-05-05	12.42	12.71	12.25	12.67	87150
2000-05-08	12.63	12.63	11.58	11.71	462000
2000-05-09	12.33	12.33	10.17	11.13	995700
2000-05-10	10.38	10.75	10.33	10.46	502200
2000-05-11	10.42	10.67	10.42	10.67	513600
2000-05-12	10.50	11.33	10.42	11.17	434250
2000-05-15	11.25	11.38	10.75	11.21	283050
2000-05-16	11.50	12.17	11.50	12.08	412650
2000-05-17	11.92	12.08	11.67	11.79	119250
2000-05-18	11.79	12.08	11.67	11.67	340200
2000-05-19	11.75	11.75	10.79	10.83	457050
2000-05-22	11.17	11.17	10.42	10.67	348750
2000-05-23	10.54	10.67	10.25	10.25	592350
2000-05-24	10.50	10.50	9.92	10.50	760050
2000-05-25	10.58	10.71	10.42	10.46	338400
2000-05-26	10.58	10.58	10.00	10.17	576150
2000-05-30	10.33	10.75	10.08	10.42	464700
2000-05-31	10.33	10.83	10.08	10.08	527550
2000-06-01	10.50	10.67	10.21	10.67	284700
2000-06-02	10.75	12.75	10.71	12.71	790500
2000-06-05	12.33	12.67	11.88	11.92	216150
2000-06-06	12.08	12.08	11.83	11.92	244650
2000-06-07	11.88	12.00	10.75	11.08	890550
2000-06-08	11.29	11.38	10.54	10.92	508200
2000-06-09	10.88	11.13	10.42	10.67	277950
2000-06-12	10.92	10.92	10.25	10.25	217350
2000-06-13	10.42	10.50	9.58	10.38	554250
2000-06-14	10.00	10.42	9.25	10.00	1917900
2000-06-15	10.13	10.83	9.71	10.83	698550
2000-06-16	10.92	11.17	10.08	10.42	303900
2000-06-19	10.17	10.58	10.08	10.42	254400
2000-06-20	10.42	10.58	9.67	10.29	319950
2000-06-21	10.00	10.29	9.96	10.00	498450
2000-06-22	10.04	10.92	9.67	10.29	789900
2000-06-23	10.17	11.08	10.00	10.50	687750
2000-06-26	10.38	10.83	10.25	10.38	420300
2000-06-27	10.69	10.71	10.29	10.33	553050
2000-06-28	10.31	11.17	10.29	11.17	678000
2000-06-29	10.75	11.41	10.67	11.38	184800
2000-06-30	10.92	12.08	10.67	11.96	317700
2000-07-03	12.25	12.25	11.00	11.21	95850
2000-07-05	11.33	11.33	10.88	11.00	141300
2000-07-06	10.92	11.42	10.88	11.17	369000
2000-07-07	11.33	11.42	11.00	11.17	260400
2000-07-10	11.08	11.21	10.88	11.04	499800
2000-07-11	11.13	11.42	11.08	11.17	419400
2000-07-12	11.33	11.58	11.17	11.58	154050
2000-07-13	11.67	11.71	11.25	11.46	335400
2000-07-14	11.58	11.58	11.25	11.33	129600
2000-07-17	11.29	11.46	11.23	11.29	226500
2000-07-18	10.83	11.38	10.71	11.25	259650
2000-07-19	11.08	11.42	10.88	10.88	283800
2000-07-20	11.00	11.83	11.00	11.08	361800
2000-07-21	11.17	11.17	10.63	10.67	286350
2000-07-24	10.79	11.13	10.00	10.29	313800
2000-07-25	10.46	10.58	10.00	10.08	261300
2000-07-26	10.17	10.46	9.63	10.00	366750
2000-07-27	10.17	10.17	9.71	10.00	316050
2000-07-28	10.00	10.00	9.33	9.71	170250
2000-07-31	9.50	10.38	9.50	10.04	295950
2000-08-01	10.33	10.46	10.13	10.33	260850
2000-08-02	10.29	10.63	10.29	10.50	186900
2000-08-03	10.52	10.83	10.33	10.75	151200
2000-08-04	10.75	10.92	9.79	10.13	352200
2000-08-07	10.50	10.67	10.17	10.33	59700
2000-08-08	10.63	10.63	9.83	10.17	163500
2000-08-09	10.17	10.21	10.00	10.08	61950
2000-08-10	10.08	10.13	9.75	9.75	144300
2000-08-11	9.67	10.00	9.67	10.00	101850
2000-08-14	9.96	10.17	9.58	9.88	121200
2000-08-15	9.58	10.00	9.50	9.63	120150
2000-08-16	9.50	9.96	7.75	8.75	1001700
2000-08-17	8.69	8.75	8.00	8.38	1017900
2000-08-18	8.42	8.50	7.83	8.08	351000
2000-08-21	8.00	8.08	7.58	7.63	436050
2000-08-22	7.81	8.08	7.67	7.75	1098750
2000-08-23	7.79	7.91	7.29	7.71	749700
2000-08-24	7.63	7.83	7.63	7.75	812850
2000-08-25	7.75	8.17	7.71	8.04	287550
2000-08-28	8.06	8.79	8.00	8.58	327150
2000-08-29	8.65	8.83	8.58	8.67	763500
2000-08-30	8.75	9.17	8.67	9.04	1666050
2000-08-31	9.08	9.13	9.00	9.13	802200
2000-09-01	9.02	9.29	9.00	9.25	434250
2000-09-05	9.29	9.33	8.96	9.04	364950
2000-09-06	7.54	9.00	7.50	8.67	2201850
2000-09-07	8.83	9.75	8.58	9.54	542700
2000-09-08	9.67	9.75	9.17	9.29	499650
2000-09-11	9.31	9.83	9.25	9.42	1271400
2000-09-12	9.54	9.67	9.17	9.17	942300
2000-09-13	9.29	9.33	8.67	9.00	702600
2000-09-14	9.08	9.54	9.08	9.38	491850
2000-09-15	9.21	9.46	9.21	9.46	712200
2000-09-18	9.50	9.63	8.25	8.25	874650
2000-09-19	8.75	9.08	8.50	9.04	902400
2000-09-20	9.04	9.33	9.00	9.17	930000
2000-09-21	9.13	9.21	8.75	9.04	849000
2000-09-22	8.88	9.21	8.75	9.08	297150
2000-09-25	9.13	9.21	8.96	9.00	474450
2000-09-26	9.08	9.08	8.92	8.92	510750
2000-09-27	9.04	9.29	8.96	9.04	714600
2000-09-28	9.00	9.08	8.88	9.00	374850
2000-09-29	8.96	9.63	8.92	9.08	903300
2000-10-02	9.25	9.67	9.04	9.08	418800
2000-10-03	9.21	9.29	8.67	8.67	637650
2000-10-04	8.58	9.00	8.54	8.58	457650
2000-10-05	8.67	8.83	8.42	8.50	342300
2000-10-06	8.34	8.58	8.00	8.04	342450
2000-10-09	8.04	8.67	8.04	8.67	173550
2000-10-10	8.67	8.67	8.46	8.46	904650
2000-10-11	8.46	8.67	8.46	8.50	238800
2000-10-12	8.46	8.63	8.42	8.50	375750
2000-10-13	8.43	8.67	8.33	8.67	495900
2000-10-16	8.63	8.75	8.50	8.58	282450
2000-10-17	8.50	8.67	8.46	8.63	361050
2000-10-18	8.25	8.79	8.13	8.67	170100
2000-10-19	8.66	9.33	8.54	9.33	460200
2000-10-20	9.33	9.92	9.21	9.75	224550
2000-10-23	9.75	9.79	8.83	8.92	183000
2000-10-24	8.92	9.54	8.92	9.25	258900
2000-10-25	9.25	9.33	8.46	8.96	525450
2000-10-26	9.00	9.33	8.75	9.17	151950
2000-10-27	9.21	9.33	9.08	9.17	95550
2000-10-30	9.17	9.29	9.17	9.21	184050
2000-10-31	9.17	10.63	9.17	10.54	672600
2000-11-01	10.08	11.33	9.54	10.00	233700
2000-11-02	10.58	11.25	10.33	10.67	158550
2000-11-03	10.21	10.38	9.92	10.38	165600
2000-11-06	10.33	10.67	9.92	9.96	91650
2000-11-07	10.17	10.46	9.92	10.42	329400
2000-11-08	10.33	10.33	9.88	9.96	174900
2000-11-09	10.00	10.46	9.75	10.00	182100
2000-11-10	9.96	10.00	9.42	9.95	219450
2000-11-13	9.75	10.07	9.33	10.04	185400
2000-11-14	10.00	10.33	9.67	10.25	95700
2000-11-15	10.21	10.42	9.75	9.79	65700
2000-11-16	9.83	9.88	9.71	9.88	131100
2000-11-17	9.83	10.13	9.79	10.08	177600
2000-11-20	10.00	10.04	9.33	9.79	199500
2000-11-21	9.96	10.08	9.38	9.96	174150
2000-11-22	9.92	9.92	9.33	9.38	65550
2000-11-24	9.46	9.63	9.29	9.63	36150
2000-11-27	9.71	10.08	9.42	9.92	130650
2000-11-28	10.08	10.08	8.33	8.71	230400
2000-11-29	8.63	9.25	8.63	9.02	144900
2000-11-30	8.83	9.08	8.46	8.63	767550
2000-12-01	8.48	9.33	8.46	9.08	104250
2000-12-04	9.08	9.42	8.46	9.29	774150
2000-12-05	9.33	10.67	9.33	10.63	288600
2000-12-06	10.58	10.75	9.67	10.63	178650
2000-12-07	10.54	10.63	9.67	9.92	116850
2000-12-08	9.83	10.58	9.83	10.33	226950
2000-12-11	10.29	10.92	10.29	10.67	259050
2000-12-12	10.42	11.71	10.42	11.42	351300
2000-12-13	11.50	11.50	10.66	10.71	229500
2000-12-14	10.67	11.42	10.54	11.00	207750
2000-12-15	11.04	11.17	9.54	10.25	893550
2000-12-18	10.17	10.54	9.67	9.96	369450
2000-12-19	9.88	10.67	9.50	9.75	1100400
2000-12-20	9.58	9.63	7.75	9.13	583200
2000-12-21	9.17	9.29	8.58	8.67	294600
2000-12-22	8.58	9.46	8.58	9.42	372300
2000-12-26	9.25	9.46	8.92	9.13	248550
2000-12-27	9.08	9.46	8.58	9.17	389400
2000-12-28	9.08	10.04	9.08	10.04	288900
2000-12-29	9.67	10.13	9.04	9.63	487800
2001-01-02	9.75	9.75	9.00	9.17	359250
2001-01-03	8.75	9.17	8.75	9.17	436650
2001-01-04	9.13	9.96	9.04	9.17	389700
2001-01-05	9.33	9.71	8.83	9.50	249000
2001-01-08	9.33	9.33	8.71	9.00	147150
2001-01-09	9.08	9.58	8.75	9.54	147300
2001-01-10	9.33	9.83	9.13	9.75	272850
2001-01-11	9.46	10.00	9.46	9.96	368400
2001-01-12	10.00	10.13	9.63	9.96	167550
2001-01-16	9.63	9.92	9.63	9.88	208800
2001-01-17	9.96	10.17	9.92	10.04	267300
2001-01-18	9.96	10.29	9.96	10.00	316500
2001-01-19	9.96	10.17	9.96	9.96	285000
2001-01-22	9.92	10.17	9.92	10.17	123150
2001-01-23	10.17	10.17	9.88	9.96	578250
2001-01-24	9.88	9.96	9.42	9.42	166800
2001-01-25	9.42	10.08	9.38	9.83	558450
2001-01-26	9.72	9.92	9.46	9.71	131250
2001-01-29	9.92	10.00	9.00	10.00	188700
2001-01-30	9.75	10.00	9.29	9.71	373800
2001-01-31	9.96	10.25	9.67	10.04	316050
2001-02-01	9.75	10.08	9.50	10.00	291000
2001-02-02	10.08	10.17	9.58	9.93	214050
2001-02-05	9.83	10.08	9.63	10.08	149400
2001-02-06	10.08	10.13	9.83	9.96	603150
2001-02-07	10.08	10.08	9.92	10.04	177000
2001-02-08	10.08	10.25	9.92	10.17	190800
2001-02-09	10.15	10.33	9.96	10.21	246300
2001-02-12	10.04	10.50	9.54	10.17	195450
2001-02-13	10.04	10.42	9.92	9.96	120150
2001-02-14	9.92	10.17	9.92	10.08	72000
2001-02-15	10.00	10.67	9.96	10.21	122550
2001-02-16	10.25	10.25	9.92	10.13	175050
2001-02-20	10.00	10.08	9.63	9.71	127050
2001-02-21	9.58	10.13	9.58	9.79	328350
2001-02-22	9.79	10.00	9.17	9.25	141900
2001-02-23	9.25	9.58	8.96	9.46	162150
2001-02-26	9.54	9.83	9.33	9.33	79350
2001-02-27	9.58	10.00	9.42	9.63	317100
2001-02-28	9.67	9.96	9.18	9.79	208500
2001-03-01	10.00	10.08	9.17	9.63	315750
2001-03-02	9.50	10.38	9.17	10.21	552300
2001-03-05	10.29	10.33	9.96	10.13	113700
2001-03-06	10.00	10.42	9.92	10.33	158400
2001-03-07	10.29	10.42	9.96	10.25	207900
2001-03-08	10.00	10.25	9.92	10.13	58950
2001-03-09	10.50	10.50	9.54	9.83	217350
2001-03-12	9.58	9.58	9.33	9.57	263250
2001-03-13	9.00	9.92	8.83	9.92	428250
2001-03-14	9.50	10.21	9.50	9.92	184050
2001-03-15	9.93	10.21	9.71	10.17	226950
2001-03-16	10.17	10.25	9.79	10.08	982050
2001-03-19	9.96	10.04	9.77	9.96	233850
2001-03-20	9.83	9.83	9.17	9.21	419550
2001-03-21	9.40	9.50	9.25	9.25	310650
2001-03-22	9.21	9.38	9.17	9.33	202650
2001-03-23	9.42	10.00	9.21	9.67	160950
2001-03-26	9.54	9.83	9.50	9.51	120450
2001-03-27	9.50	9.75	9.25	9.46	119700
2001-03-28	9.38	9.38	9.17	9.25	189450
2001-03-29	9.21	9.63	9.13	9.46	141000
2001-03-30	9.33	9.67	9.21	9.67	254700
2001-04-02	9.42	10.00	9.42	9.42	125550
2001-04-03	9.42	9.46	8.42	8.54	543150
2001-04-04	8.42	8.91	8.38	8.63	465450
2001-04-05	8.83	9.33	8.83	9.33	446550
2001-04-06	9.33	9.33	8.83	8.83	260700
2001-04-09	8.83	9.33	8.83	9.19	217950
2001-04-10	9.25	9.31	9.10	9.17	193050
2001-04-11	9.00	9.31	8.97	9.01	303300
2001-04-12	9.17	9.25	8.97	9.10	304950
2001-04-16	8.85	9.33	8.83	8.97	341400
2001-04-17	8.83	9.33	8.83	9.17	99150
2001-04-18	9.17	9.43	8.90	9.03	151050
2001-04-19	8.97	9.37	8.97	9.17	104850
2001-04-20	9.01	9.34	8.83	9.05	55650
2001-04-23	9.00	9.20	8.87	9.20	362700
2001-04-24	8.87	9.45	8.87	9.21	358350
2001-04-25	9.11	9.40	9.11	9.40	656400
2001-04-26	9.17	10.00	9.17	9.33	667950
2001-04-27	9.33	9.47	9.19	9.37	366900
2001-04-30	9.16	9.61	9.13	9.43	127800
2001-05-01	9.48	10.09	9.33	10.07	260400
2001-05-02	9.78	10.08	9.08	9.50	369900
2001-05-03	9.37	9.77	9.37	9.51	192150
2001-05-04	9.55	9.95	9.28	9.53	112800
2001-05-07	9.49	9.99	9.40	9.52	220800
2001-05-08	9.53	9.83	9.53	9.74	201600
2001-05-09	9.73	9.87	9.50	9.64	219600
2001-05-10	9.70	9.71	9.53	9.65	326850
2001-05-11	9.60	9.73	9.60	9.66	217050
2001-05-14	9.57	9.66	9.39	9.40	46800
2001-05-15	9.50	9.55	9.41	9.53	39600
2001-05-16	9.53	9.72	9.50	9.57	219150
2001-05-17	9.67	10.13	9.53	9.97	155850
2001-05-18	9.93	10.07	9.93	10.00	148800
2001-05-21	10.00	10.43	10.00	10.37	95250
2001-05-22	10.31	10.69	10.20	10.24	140550
2001-05-23	10.27	10.46	9.93	10.13	98850
2001-05-24	10.41	10.67	9.90	10.37	130050
2001-05-25	10.53	11.18	10.50	11.18	288600
2001-05-29	11.09	11.67	10.65	11.41	359850
2001-05-30	11.33	11.39	11.17	11.32	331650
2001-05-31	11.34	11.35	10.77	10.79	384300
2001-06-01	10.79	10.97	10.69	10.69	102600
2001-06-04	10.83	11.13	10.77	10.81	99450
2001-06-05	10.63	11.33	10.63	11.17	69900
2001-06-06	11.00	11.07	10.63	10.63	138600
2001-06-07	10.60	11.42	10.60	11.42	224850
2001-06-08	11.37	11.40	10.90	11.01	161850
2001-06-11	11.23	11.33	10.70	11.33	394650
2001-06-12	11.00	11.30	10.71	11.00	346050
2001-06-13	10.79	11.17	10.79	11.03	204750
2001-06-14	10.93	11.07	10.88	10.97	640050
2001-06-15	10.69	10.93	10.53	10.57	234900
2001-06-18	10.67	10.67	10.33	10.33	65700
2001-06-19	10.33	11.00	10.33	10.80	892800
2001-06-20	10.78	11.76	10.77	11.46	583950
2001-06-21	11.16	11.27	10.77	10.84	223200
2001-06-22	11.07	11.10	10.63	10.63	157200
2001-06-25	10.60	10.81	10.50	10.67	240000
2001-06-26	10.63	11.40	10.59	11.31	265050
2001-06-27	11.25	11.63	11.05	11.30	163800
2001-06-28	11.33	11.55	11.30	11.33	142800
2001-06-29	11.33	11.87	10.80	10.80	297450
2001-07-02	11.00	11.17	10.46	10.66	344250
2001-07-03	10.56	10.73	10.51	10.60	123750
2001-07-05	10.42	10.92	10.39	10.53	69300
2001-07-06	10.47	10.83	9.97	10.51	128850
2001-07-09	10.67	10.83	9.83	10.07	151050
2001-07-10	10.02	10.33	10.02	10.13	156750
2001-07-11	10.13	10.43	10.07	10.43	250500
2001-07-12	10.31	11.14	10.31	11.13	71100
2001-07-13	11.00	11.17	10.80	11.17	84900
2001-07-16	10.93	11.26	10.71	10.77	104100
2001-07-17	10.94	11.47	10.85	11.46	219300
2001-07-18	11.27	11.27	10.17	10.33	309300
2001-07-19	10.33	10.95	10.33	10.93	165900
2001-07-20	10.89	10.95	10.15	10.67	68100
2001-07-23	10.60	10.98	10.60	10.60	44250
2001-07-24	10.99	10.99	10.15	10.57	60600
2001-07-25	10.67	11.00	10.47	10.81	49200
2001-07-26	10.81	11.10	10.59	11.10	143400
2001-07-27	11.00	11.33	10.37	11.13	172050
2001-07-30	11.31	11.47	10.80	11.21	138000
2001-07-31	10.74	11.13	10.63	10.63	71250
2001-08-01	11.01	11.30	10.60	11.30	193350
2001-08-02	11.17	11.30	10.67	11.05	690600
2001-08-03	10.63	11.46	10.63	11.46	122100
2001-08-06	11.23	11.75	11.21	11.59	205650
2001-08-07	11.32	11.45	11.13	11.41	176400
2001-08-08	11.07	11.50	11.07	11.11	115500
2001-08-09	11.11	11.32	10.75	11.23	97950
2001-08-10	11.01	11.24	10.73	11.07	96900
2001-08-13	10.91	11.04	10.33	11.04	294150
2001-08-14	10.63	11.33	10.50	10.92	182250
2001-08-15	10.78	11.33	10.67	11.32	91350
2001-08-16	11.00	11.33	10.94	11.33	40050
2001-08-17	11.17	11.33	10.90	11.13	105300
2001-08-20	10.92	11.35	10.90	11.35	103650
2001-08-21	11.15	11.47	11.08	11.08	90900
2001-08-22	11.20	11.21	10.18	11.17	93600
2001-08-23	11.20	11.33	10.45	10.45	113700
2001-08-24	10.67	11.00	10.51	10.95	150300
2001-08-27	10.95	11.45	10.67	11.18	98700
2001-08-28	11.33	11.54	11.17	11.19	79950
2001-08-29	11.26	11.43	11.01	11.23	82200
2001-08-30	11.07	11.23	10.40	10.64	195750
2001-08-31	10.85	11.36	10.63	10.63	114750
2001-09-04	11.13	11.23	10.67	10.67	56700
2001-09-05	11.20	11.40	10.65	10.73	49650
2001-09-06	11.00	11.00	10.43	11.00	167550
2001-09-07	10.67	11.08	10.34	10.65	62550
2001-09-10	10.33	10.50	10.33	10.39	58500
2001-09-17	10.38	10.38	9.63	9.63	211800
2001-09-18	9.83	9.83	9.08	9.46	360600
2001-09-19	9.27	9.77	9.27	9.67	230100
2001-09-20	9.57	9.83	9.56	9.62	96000
2001-09-21	9.61	9.70	9.15	9.40	1294350
2001-09-24	9.33	9.53	8.89	9.20	115200
2001-09-25	9.33	9.50	9.17	9.31	206550
2001-09-26	9.40	9.47	9.13	9.33	148800
2001-09-27	9.37	9.37	9.00	9.20	122250
2001-09-28	9.07	9.40	8.97	9.33	316350
2001-10-01	8.83	9.09	8.67	8.84	114000
2001-10-02	8.87	9.10	8.83	9.07	91950
2001-10-03	9.01	9.37	8.95	9.37	50250
2001-10-04	9.33	9.56	9.23	9.43	261300
2001-10-05	9.24	9.50	9.17	9.23	117150
2001-10-08	9.01	9.29	8.99	9.07	192900
2001-10-09	9.00	9.22	8.68	8.68	152850
2001-10-10	8.83	9.46	8.67	8.72	229200
2001-10-11	8.87	10.00	8.86	9.64	150000
2001-10-12	9.60	10.70	9.56	10.60	430500
2001-10-15	10.04	10.99	10.04	10.99	124500
2001-10-16	10.77	10.83	9.91	10.26	185700
2001-10-17	10.27	10.53	10.02	10.24	65100
2001-10-18	10.33	10.70	10.06	10.69	80700
2001-10-19	10.04	10.83	10.03	10.77	217500
2001-10-22	10.77	10.89	10.47	10.77	33150
2001-10-23	10.77	10.81	10.48	10.64	71850
2001-10-24	10.51	10.90	10.45	10.89	199050
2001-10-25	10.80	11.33	10.59	11.33	84000
2001-10-26	11.08	11.33	10.66	10.99	139200
2001-10-29	10.93	10.93	9.77	10.11	317700
2001-10-30	10.21	10.21	9.77	10.00	81450
2001-10-31	10.46	10.69	9.86	9.86	157650
2001-11-01	10.33	10.67	10.16	10.67	160950
2001-11-02	10.37	10.67	10.27	10.35	350400
2001-11-05	10.37	10.47	10.12	10.17	120900
2001-11-06	10.05	10.22	9.97	10.15	558600
2001-11-07	10.23	10.53	9.91	9.97	645000
2001-11-08	9.96	10.13	9.89	10.00	232950
2001-11-09	9.94	10.09	9.93	9.93	72900
2001-11-12	9.93	10.07	9.79	9.90	110550
2001-11-13	9.99	10.36	9.90	10.27	601500
2001-11-14	10.35	10.55	10.20	10.53	265200
2001-11-15	10.50	10.57	10.17	10.31	95700
2001-11-16	10.27	10.43	10.16	10.35	56850
2001-11-19	10.28	10.67	10.22	10.67	328050
2001-11-20	10.29	10.60	10.25	10.45	90900
2001-11-21	10.45	10.81	10.44	10.71	167250
2001-11-23	10.57	10.91	10.48	10.83	99000
2001-11-26	10.79	11.30	10.79	11.19	101850
2001-11-27	10.93	11.42	10.93	11.24	130050
2001-11-28	10.92	11.37	10.92	11.01	127350
2001-11-29	10.94	11.67	10.93	11.57	93750
2001-11-30	11.51	11.61	11.17	11.40	194850
2001-12-03	11.19	11.43	11.17	11.34	188550
2001-12-04	11.19	11.61	11.19	11.61	201900
2001-12-05	11.33	12.23	11.33	12.17	447450
2001-12-06	12.11	12.79	12.11	12.35	357900
2001-12-07	12.79	12.80	12.06	12.34	156750
2001-12-10	12.09	12.47	11.97	12.09	209700
2001-12-11	12.05	12.09	11.82	12.00	321600
2001-12-12	12.01	12.03	11.75	11.95	234000
2001-12-13	11.89	12.15	11.67	11.75	232650
2001-12-14	11.99	12.00	11.77	11.97	148500
2001-12-17	12.00	12.60	11.88	12.50	131850
2001-12-18	11.37	12.57	11.37	12.57	217500
2001-12-19	12.18	12.37	11.87	11.87	251250
2001-12-20	11.80	11.91	11.14	11.16	100950
2001-12-21	11.31	11.87	11.13	11.77	300900
2001-12-24	11.77	12.17	11.67	11.70	66300
2001-12-26	11.83	12.17	11.47	11.70	103200
2001-12-27	11.90	12.00	11.77	11.97	171900
2001-12-28	12.00	12.07	11.57	11.86	326850
2001-12-31	11.70	12.07	11.51	11.52	188250
2002-01-02	11.55	12.17	11.50	12.13	231600
2002-01-03	12.00	12.33	11.79	11.91	183450
2002-01-04	12.17	12.53	12.11	12.28	320850
2002-01-07	12.22	12.33	11.34	11.35	145800
2002-01-08	11.88	12.27	11.53	12.23	377550
2002-01-09	12.27	13.17	12.09	12.80	814050
2002-01-10	12.87	12.87	12.21	12.32	241500
2002-01-11	12.37	12.94	11.64	11.64	140100
2002-01-14	11.99	12.07	11.67	11.76	140400
2002-01-15	12.11	12.11	11.61	12.03	193200
2002-01-16	11.93	12.04	11.07	11.29	83850
2002-01-17	11.61	11.99	11.40	11.75	123900
2002-01-18	11.50	12.17	11.31	11.32	104250
2002-01-22	11.86	11.87	11.33	11.33	247050
2002-01-23	11.33	11.57	11.33	11.41	77400
2002-01-24	11.40	11.87	11.37	11.73	225900
2002-01-25	11.54	11.73	11.47	11.50	138300
2002-01-28	11.43	11.77	11.28	11.33	254700
2002-01-29	11.33	11.70	11.04	11.50	197100
2002-01-30	11.53	11.65	10.84	11.04	413100
2002-01-31	11.15	11.40	10.85	11.37	197550
2002-02-01	11.00	11.37	10.87	11.17	134700
2002-02-04	11.10	11.28	10.50	10.50	360900
2002-02-05	10.31	10.61	9.83	10.45	400200
2002-02-06	10.60	10.67	10.19	10.27	59700
2002-02-07	10.33	10.45	10.03	10.16	82350
2002-02-08	10.17	10.61	10.17	10.40	181650
2002-02-11	10.65	10.66	10.16	10.16	173550
2002-02-12	10.17	10.33	10.17	10.33	146100
2002-02-13	10.40	10.47	10.22	10.40	171750
2002-02-14	10.37	10.57	10.30	10.57	195300
2002-02-15	10.59	10.65	10.33	10.63	117750
2002-02-19	10.61	10.65	10.37	10.60	224400
2002-02-20	10.57	11.10	10.57	11.10	306150
2002-02-21	10.92	11.13	10.92	10.97	361350
2002-02-22	10.97	11.11	10.39	10.79	184500
2002-02-25	10.77	10.90	10.43	10.60	227400
2002-02-26	10.58	10.80	10.42	10.67	110250
2002-02-27	10.66	10.97	10.53	10.97	65250
2002-02-28	10.74	11.33	10.67	11.23	87300
2002-03-01	11.20	11.51	10.88	11.38	180750
2002-03-04	11.33	12.24	11.33	12.00	305550
2002-03-05	12.01	12.10	11.77	11.77	187950
2002-03-06	11.83	12.03	11.65	11.86	227100
2002-03-07	11.73	12.23	11.73	11.93	172050
2002-03-08	12.03	12.27	11.83	12.13	219000
2002-03-11	12.17	12.30	12.07	12.14	99900
2002-03-12	11.97	12.13	11.87	11.98	175350
2002-03-13	12.00	12.08	11.90	11.95	370350
2002-03-14	11.90	12.00	11.60	11.92	82500
2002-03-15	11.63	11.97	11.63	11.85	184800
2002-03-18	11.85	12.20	11.10	11.60	213450
2002-03-19	11.73	12.00	11.59	12.00	143700
2002-03-20	11.93	11.93	11.31	11.50	129150
2002-03-21	11.52	11.97	11.47	11.83	106350
2002-03-22	11.83	12.08	11.79	11.94	140850
2002-03-25	11.87	12.00	11.61	11.65	34050
2002-03-26	11.60	11.97	11.60	11.97	163500
2002-03-27	11.73	12.00	11.73	12.00	56100
2002-03-28	11.87	12.29	11.71	12.09	174600
2002-04-01	12.17	12.17	11.67	11.87	107400
2002-04-02	11.87	11.93	11.37	11.45	151350
2002-04-03	11.57	11.83	11.17	11.25	102150
2002-04-04	11.17	11.33	11.17	11.27	55200
2002-04-05	11.33	11.39	11.07	11.33	60000
2002-04-08	11.20	11.39	11.17	11.33	232500
2002-04-09	11.21	11.44	10.90	11.19	98100
2002-04-10	11.20	11.35	11.00	11.29	110850
2002-04-11	11.29	11.33	10.64	10.64	107550
2002-04-12	10.83	11.07	10.73	11.07	398700
2002-04-15	10.99	11.62	10.90	11.59	209250
2002-04-16	11.63	11.77	11.17	11.43	268500
2002-04-17	11.43	11.57	11.20	11.29	86250
2002-04-18	11.26	11.33	10.67	11.03	79650
2002-04-19	10.95	11.50	10.95	11.20	65700
2002-04-22	11.33	11.33	10.80	10.97	38100
2002-04-23	10.80	11.17	10.67	11.15	72000
2002-04-24	11.15	11.35	10.97	11.10	64350
2002-04-25	11.21	11.27	10.92	10.95	66750
2002-04-26	10.92	11.22	10.67	10.71	66600
2002-04-29	10.67	11.20	10.67	11.16	134700
2002-04-30	11.20	11.33	10.77	11.23	180150
2002-05-01	11.11	11.33	10.81	10.88	95250
2002-05-02	10.85	11.33	10.83	11.30	83100
2002-05-03	11.11	11.20	10.80	11.20	145350
2002-05-06	11.03	11.33	10.07	10.60	227100
2002-05-07	10.67	11.10	10.34	10.45	205950
2002-05-08	10.80	10.85	10.60	10.75	239400
2002-05-09	10.77	10.80	10.07	10.07	211350
2002-05-10	10.07	10.35	10.07	10.07	149250
2002-05-13	10.16	10.33	10.03	10.30	96300
2002-05-14	10.23	10.56	10.20	10.49	163050
2002-05-15	10.45	10.65	10.33	10.65	155550
2002-05-16	10.67	10.67	10.17	10.35	89550
2002-05-17	10.35	10.45	10.10	10.13	162450
2002-05-20	10.10	10.41	9.87	10.13	89400
2002-05-21	10.30	10.30	9.42	9.43	130050
2002-05-22	9.43	9.47	8.74	9.23	506850
2002-05-23	9.37	9.92	9.26	9.61	218250
2002-05-24	9.83	9.93	8.90	9.17	152700
2002-05-28	9.33	9.43	9.07	9.35	138450
2002-05-29	9.20	9.53	9.13	9.33	159000
2002-05-30	9.43	9.43	8.77	9.10	267750
2002-05-31	9.20	9.50	9.00	9.35	121650
2002-06-03	9.33	9.33	8.40	8.67	228150
2002-06-04	8.67	9.03	8.40	8.99	532350
2002-06-05	8.97	9.33	8.67	9.20	216300
2002-06-06	8.77	9.17	8.77	9.04	132600
2002-06-07	8.87	9.38	8.80	9.17	199200
2002-06-10	9.31	9.58	9.30	9.30	861900
2002-06-11	9.30	9.42	9.30	9.33	573600
2002-06-12	9.33	9.47	9.23	9.33	276450
2002-06-13	9.40	9.61	9.33	9.33	150600
2002-06-14	9.27	9.77	9.25	9.66	97050
2002-06-17	9.47	10.00	9.33	10.00	84000
2002-06-18	10.00	10.50	9.61	10.39	166200
2002-06-19	10.00	10.51	9.93	9.93	265350
2002-06-20	9.93	10.30	9.83	9.84	137250
2002-06-21	10.20	10.23	9.67	9.91	222150
2002-06-24	9.90	10.07	9.32	9.87	109950
2002-06-25	9.67	10.20	9.67	9.83	67500
2002-06-26	9.67	10.59	9.67	10.57	135000
2002-06-27	10.23	10.67	9.77	10.56	110550
2002-06-28	10.53	10.67	9.40	10.21	486450
2002-07-01	10.08	10.47	9.66	9.87	204300
2002-07-02	9.67	10.19	9.65	9.89	113100
2002-07-03	9.80	10.04	9.67	9.87	72300
2002-07-05	10.00	10.57	9.67	10.31	35100
2002-07-08	10.60	10.63	9.84	9.89	177450
2002-07-09	9.87	10.29	9.73	10.15	121800
2002-07-10	10.13	10.37	9.67	10.29	206400
2002-07-11	10.20	10.20	9.67	10.09	60600
2002-07-12	9.95	10.17	9.67	9.83	66450
2002-07-15	9.83	10.30	9.67	10.19	130950
2002-07-16	9.93	10.33	9.67	9.87	110550
2002-07-17	9.79	10.17	9.67	9.89	99900
2002-07-18	9.79	9.90	9.67	9.68	123450
2002-07-19	9.67	9.80	9.50	9.54	136650
2002-07-22	9.50	9.57	9.43	9.57	164700
2002-07-23	9.50	9.51	8.88	9.20	170700
2002-07-24	9.00	9.47	9.00	9.47	375900
2002-07-25	9.33	9.40	8.87	8.87	264450
2002-07-26	9.00	9.23	8.95	9.23	328800
2002-07-29	9.23	9.97	9.20	9.71	120600
2002-07-30	9.80	9.91	9.10	9.28	214950
2002-07-31	9.33	9.93	9.28	9.29	207150
2002-08-01	9.50	9.99	9.42	9.51	222150
2002-08-02	9.65	9.65	8.83	8.83	77100
2002-08-05	9.03	9.27	8.83	8.83	171900
2002-08-06	8.93	9.20	8.93	9.15	117000
2002-08-07	9.22	9.29	8.83	9.17	119400
2002-08-08	8.92	9.25	8.83	9.09	173100
2002-08-09	8.83	9.27	8.83	9.10	159150
2002-08-12	9.10	9.50	9.03	9.35	327900
2002-08-13	9.31	9.60	9.18	9.23	181200
2002-08-14	9.23	9.65	9.11	9.65	265650
2002-08-15	9.52	9.67	9.33	9.61	75150
2002-08-16	9.58	9.65	9.38	9.47	92850
2002-08-19	9.42	9.47	9.30	9.30	263400
2002-08-20	9.33	9.86	9.20	9.84	142350
2002-08-21	9.73	9.87	9.53	9.87	120150
2002-08-22	9.86	9.92	9.71	9.92	36600
2002-08-23	9.92	9.98	9.70	9.77	83700
2002-08-26	9.77	9.86	9.23	9.37	242550
2002-08-27	9.45	9.79	9.29	9.48	167100
2002-08-28	9.47	9.53	9.00	9.01	165000
2002-08-29	9.07	9.45	8.81	9.16	154200
2002-08-30	9.13	9.50	9.13	9.33	100350
2002-09-03	9.13	9.20	8.80	8.82	112950
2002-09-04	8.89	9.09	8.84	8.93	59550
2002-09-05	8.93	8.93	8.60	8.83	178050
2002-09-06	8.84	9.43	8.79	9.40	81900
2002-09-09	9.27	9.70	8.87	9.69	85200
2002-09-10	9.73	9.74	9.30	9.53	79350
2002-09-11	9.33	9.86	9.33	9.50	80700
2002-09-12	9.49	9.51	9.20	9.50	181500
2002-09-13	9.43	9.50	9.33	9.43	60300
2002-09-16	9.41	9.48	9.27	9.27	178500
2002-09-17	9.33	9.73	8.81	9.00	216150
2002-09-18	9.00	9.16	8.67	8.97	452700
2002-09-19	8.97	9.10	8.83	9.01	344550
2002-09-20	8.97	9.00	8.67	8.83	777300
2002-09-23	8.83	8.89	8.20	8.33	563550
2002-09-24	8.27	8.63	7.96	8.06	348300
2002-09-25	8.07	8.23	8.00	8.21	352350
2002-09-26	8.27	8.49	8.07	8.11	179250
2002-09-27	8.15	8.31	8.03	8.05	318900
2002-09-30	8.00	8.49	7.95	8.07	246750
2002-10-01	8.33	8.51	8.13	8.31	257400
2002-10-02	8.23	8.43	8.23	8.27	278250
2002-10-03	8.23	8.50	7.67	7.76	236550
2002-10-04	7.81	8.23	7.74	7.80	138300
2002-10-07	7.80	8.13	7.80	7.90	101550
2002-10-08	7.93	7.97	7.77	7.83	319500
2002-10-09	7.83	8.19	7.80	7.81	1069650
2002-10-10	7.94	8.09	7.83	7.89	235050
2002-10-11	7.94	8.07	7.83	8.05	140400
2002-10-14	8.00	8.05	7.83	7.98	114150
2002-10-15	7.98	8.10	7.95	7.97	166650
2002-10-16	8.03	8.03	7.83	7.83	127350
2002-10-17	7.94	8.13	7.67	7.81	768600
2002-10-18	7.92	8.19	7.79	8.12	197100
2002-10-21	8.07	8.17	7.87	8.10	99300
2002-10-22	8.00	8.08	7.93	7.97	61050
2002-10-23	7.96	8.05	7.87	8.02	63900
2002-10-24	8.01	8.43	7.99	8.18	887250
2002-10-25	8.19	8.39	8.17	8.36	443550
2002-10-28	8.40	8.45	8.31	8.33	202650
2002-10-29	8.33	8.36	8.17	8.34	440700
2002-10-30	8.34	8.43	8.30	8.33	521850
2002-10-31	8.41	8.53	8.31	8.32	283200
2002-11-01	8.33	8.38	8.13	8.17	619800
2002-11-04	8.17	8.54	8.17	8.43	321450
2002-11-05	8.37	8.43	8.16	8.26	128250
2002-11-06	8.30	8.42	8.23	8.33	828300
2002-11-07	8.37	8.40	8.25	8.33	187050
2002-11-08	8.35	8.49	8.24	8.30	365550
2002-11-11	8.33	8.33	8.03	8.03	174900
2002-11-12	8.10	8.30	8.09	8.18	287550
2002-11-13	8.17	8.27	8.11	8.16	164700
2002-11-14	8.17	8.33	8.16	8.20	168000
2002-11-15	8.33	8.37	8.17	8.19	288000
2002-11-18	8.10	8.29	8.09	8.11	257700
2002-11-19	8.14	8.32	8.11	8.11	246150
2002-11-20	8.12	8.57	8.12	8.56	381900
2002-11-21	8.60	9.04	8.50	9.04	387900
2002-11-22	9.00	9.23	8.90	9.05	265500
2002-11-25	9.00	9.43	8.93	9.17	265350
2002-11-26	9.16	9.32	8.71	8.72	305550
2002-11-27	8.71	9.03	8.71	9.00	502950
2002-11-29	9.00	9.21	9.00	9.05	49500
2002-12-02	9.05	9.37	9.05	9.25	220500
2002-12-03	9.33	9.33	8.83	9.13	151050
2002-12-04	8.97	9.15	8.73	8.97	153000
2002-12-05	8.99	8.99	8.73	8.88	115500
2002-12-06	8.85	9.00	8.71	8.87	55500
2002-12-09	8.70	8.87	8.67	8.73	141300
2002-12-10	8.73	9.06	8.61	9.01	144150
2002-12-11	8.86	9.10	8.76	8.99	108900
2002-12-12	8.81	9.13	8.78	8.81	106800
2002-12-13	8.96	8.96	8.60	8.66	189750
2002-12-16	8.72	9.07	8.66	9.05	115950
2002-12-17	9.15	10.65	9.15	9.43	1263300
2002-12-18	9.23	9.36	8.81	8.84	462000
2002-12-19	8.77	9.36	8.77	9.19	202200
2002-12-20	9.33	9.39	9.04	9.32	225750
2002-12-23	9.37	9.37	8.73	9.36	212550
2002-12-24	9.24	9.33	9.23	9.30	48900
2002-12-26	9.31	9.63	9.02	9.07	201450
2002-12-27	9.13	9.18	8.72	8.90	243150
2002-12-30	8.83	8.93	8.68	8.74	173400
2002-12-31	8.68	9.17	8.61	8.63	189300
2003-01-02	8.68	8.87	8.63	8.77	331200
2003-01-03	8.53	8.81	8.50	8.71	244500
2003-01-06	8.63	9.31	8.63	9.23	168900
2003-01-07	9.15	9.29	8.83	9.08	126600
2003-01-08	9.05	9.09	8.80	8.93	116250
2003-01-09	9.00	9.33	8.93	9.17	143100
2003-01-10	9.10	9.40	9.01	9.22	139650
2003-01-13	9.23	9.39	9.14	9.27	127800
2003-01-14	9.27	9.47	9.27	9.43	147450
2003-01-15	9.36	9.45	9.27	9.41	178200
2003-01-16	9.43	9.43	9.19	9.28	139650
2003-01-17	9.24	9.27	9.07	9.27	240150
2003-01-21	9.13	9.19	8.94	9.01	333900
2003-01-22	9.18	9.18	8.88	9.01	174600
2003-01-23	9.11	9.51	9.10	9.42	152850
2003-01-24	8.43	9.49	8.40	9.24	692400
2003-01-27	9.19	9.41	9.10	9.29	132750
2003-01-28	9.23	9.33	9.15	9.27	351150
2003-01-29	9.20	9.50	9.20	9.34	438900
2003-01-30	9.33	9.55	9.25	9.34	129150
2003-01-31	9.31	9.67	9.21	9.57	203550
2003-02-03	9.64	9.86	9.26	9.37	391350
2003-02-04	9.37	9.73	9.33	9.45	305550
2003-02-05	9.35	9.42	9.20	9.33	205500
2003-02-06	9.34	9.44	9.23	9.44	141600
2003-02-07	9.37	9.48	9.30	9.37	230100
2003-02-10	9.42	9.65	9.30	9.52	147750
2003-02-11	9.49	9.69	9.37	9.67	330450
2003-02-12	9.63	9.77	9.62	9.63	249600
2003-02-13	9.67	9.71	9.55	9.63	200700
2003-02-14	9.63	10.23	9.60	10.23	624300
2003-02-18	10.27	10.55	10.17	10.47	565950
2003-02-19	10.33	10.43	10.30	10.38	214050
2003-02-20	10.32	10.40	10.31	10.40	74400
2003-02-21	10.39	10.47	10.17	10.29	269400
2003-02-24	10.19	10.29	9.83	10.05	229500
2003-02-25	9.97	10.36	9.97	10.36	99150
2003-02-26	10.40	10.55	10.17	10.29	118050
2003-02-27	10.24	10.43	10.15	10.27	249300
2003-02-28	10.17	10.63	10.17	10.43	209550
2003-03-03	10.38	10.59	10.12	10.16	165000
2003-03-04	10.15	10.47	10.15	10.47	150450
2003-03-05	10.41	10.53	10.19	10.41	95850
2003-03-06	10.18	10.63	10.18	10.56	188400
2003-03-07	10.50	10.63	10.30	10.53	150450
2003-03-10	10.21	10.56	10.13	10.15	131550
2003-03-11	10.07	10.31	9.35	9.50	346350
2003-03-12	9.50	9.98	9.17	9.96	170700
2003-03-13	9.97	10.50	9.87	10.50	136350
2003-03-14	10.49	10.49	10.07	10.09	187500
2003-03-17	10.08	10.67	10.03	10.63	390300
2003-03-18	11.63	11.84	10.67	11.09	633000
2003-03-19	10.87	11.13	10.67	11.02	467700
2003-03-20	10.87	11.36	10.87	11.33	237300
2003-03-21	11.27	11.67	11.07	11.33	344850
2003-03-24	11.27	11.40	11.19	11.39	197550
2003-03-25	11.33	11.50	11.15	11.35	286800
2003-03-26	11.29	11.53	11.19	11.23	166950
2003-03-27	11.23	11.53	11.03	11.45	196500
2003-03-28	11.36	11.85	11.31	11.69	434400
2003-03-31	11.70	11.99	11.15	11.97	663000
2003-04-01	11.87	11.95	11.69	11.76	706650
2003-04-02	11.75	11.83	11.53	11.69	540900
2003-04-03	11.67	11.91	11.63	11.73	306450
2003-04-04	11.73	11.87	11.61	11.74	253950
2003-04-07	11.77	11.95	11.59	11.76	368850
2003-04-08	11.70	11.73	11.44	11.48	334200
2003-04-09	12.00	12.00	11.21	11.25	680400
2003-04-10	11.30	11.49	11.13	11.28	326850
2003-04-11	11.31	11.50	11.29	11.50	289800
2003-04-14	11.44	11.99	11.44	11.89	353850
2003-04-15	11.77	12.00	11.77	12.00	253200
2003-04-16	12.00	12.32	11.90	12.01	412950
2003-04-17	12.13	12.66	12.02	12.63	481950
2003-04-21	12.51	12.63	12.21	12.49	200250
2003-04-22	12.40	12.50	12.29	12.30	417900
2003-04-23	12.31	12.63	12.13	12.62	333900
2003-04-24	12.56	12.60	12.29	12.46	362850
2003-04-25	12.45	12.48	12.07	12.44	214650
2003-04-28	12.26	12.73	12.25	12.70	525750
2003-04-29	12.76	12.83	12.59	12.70	504000
2003-04-30	12.75	13.00	12.55	12.99	663450
2003-05-01	12.90	12.97	12.74	12.81	501000
2003-05-02	12.71	12.83	12.59	12.61	348450
2003-05-05	12.67	12.83	12.54	12.77	473400
2003-05-06	12.66	12.86	12.64	12.81	235650
2003-05-07	12.72	13.15	12.61	13.09	786000
2003-05-08	12.84	12.95	12.73	12.89	379350
2003-05-09	12.67	12.95	12.67	12.81	288600
2003-05-12	12.79	12.86	12.62	12.67	242100
2003-05-13	12.53	12.73	12.53	12.72	591450
2003-05-14	12.71	12.97	12.71	12.93	591150
2003-05-15	12.63	13.32	12.63	13.30	565950
2003-05-16	13.30	13.30	13.01	13.05	333750
2003-05-19	12.59	12.92	12.59	12.64	448500
2003-05-20	12.67	13.00	12.60	12.87	547500
2003-05-21	12.80	12.89	12.51	12.53	495000
2003-05-22	12.57	12.77	12.51	12.71	409500
2003-05-23	12.70	12.89	12.55	12.85	117150
2003-05-27	12.85	13.33	12.73	13.11	603150
2003-05-28	13.13	13.29	13.09	13.21	432600
2003-05-29	13.13	13.27	12.77	13.09	469200
2003-05-30	13.00	13.62	13.00	13.59	787050
2003-06-02	13.68	14.46	13.55	14.22	641100
2003-06-03	14.23	14.96	14.20	14.59	551700
2003-06-04	14.53	14.85	14.40	14.67	545700
2003-06-05	14.63	15.05	14.37	15.03	455550
2003-06-06	15.06	15.81	15.06	15.29	803550
2003-06-09	15.29	15.33	14.98	15.33	432150
2003-06-10	15.13	15.33	14.89	15.08	373200
2003-06-11	15.09	15.19	14.77	15.13	258750
2003-06-12	15.11	16.04	15.04	15.65	540750
2003-06-13	15.65	15.75	15.25	15.37	710400
2003-06-16	15.17	15.21	14.49	14.95	686250
2003-06-17	15.00	15.19	14.57	14.75	636000
2003-06-18	14.53	14.60	14.00	14.09	649800
2003-06-19	14.09	14.17	13.71	13.87	394650
2003-06-20	13.81	14.26	13.69	14.05	509400
2003-06-23	14.00	14.00	13.43	13.67	395100
2003-06-24	13.63	13.92	13.63	13.77	393150
2003-06-25	13.77	13.83	13.61	13.66	310350
2003-06-26	13.84	13.93	13.53	13.59	287850
2003-06-27	13.54	14.00	13.54	13.83	321450
2003-06-30	13.64	13.99	13.64	13.83	395250
2003-07-01	13.65	13.84	13.43	13.83	316500
2003-07-02	13.57	13.99	13.49	13.79	333900
2003-07-03	13.79	13.79	13.54	13.63	174450
2003-07-07	13.57	13.81	13.54	13.72	599850
2003-07-08	13.47	13.59	13.28	13.56	703650
2003-07-09	13.44	13.65	13.33	13.53	602550
2003-07-10	13.60	13.60	13.33	13.43	455100
2003-07-11	13.47	13.60	13.41	13.52	367950
2003-07-14	13.61	14.24	13.50	14.17	1178850
2003-07-15	14.33	14.73	14.32	14.69	798900
2003-07-16	14.80	14.83	14.46	14.59	416250
2003-07-17	14.31	14.55	13.08	13.38	365700
2003-07-18	13.37	13.83	13.33	13.72	163500
2003-07-21	13.81	13.84	13.41	13.44	160050
2003-07-22	13.51	13.71	13.31	13.41	360600
2003-07-23	13.47	13.75	13.33	13.69	104700
2003-07-24	13.67	13.88	13.23	13.23	307800
2003-07-25	13.27	13.55	13.19	13.41	152100
2003-07-28	13.33	13.53	13.17	13.37	125400
2003-07-29	13.33	13.56	13.33	13.40	145650
2003-07-30	13.38	13.45	13.17	13.31	230400
2003-07-31	13.31	13.39	13.22	13.27	151800
2003-08-01	13.23	13.37	13.15	13.19	271350
2003-08-04	13.17	13.29	12.99	13.00	157800
2003-08-05	12.98	13.20	12.91	12.93	172200
2003-08-06	12.93	13.07	12.73	12.83	249000
2003-08-07	12.81	12.87	12.64	12.69	234150
2003-08-08	12.67	12.75	12.60	12.62	194100
2003-08-11	12.63	13.18	12.63	13.07	205500
2003-08-12	13.06	13.49	13.06	13.49	234300
2003-08-13	13.49	13.55	13.09	13.11	276000
2003-08-14	13.07	13.28	13.07	13.23	130950
2003-08-15	13.20	13.38	13.17	13.28	62400
2003-08-18	13.15	13.37	13.13	13.37	270900
2003-08-19	13.39	13.42	13.17	13.27	324600
2003-08-20	13.30	13.34	13.21	13.30	385800
2003-08-21	13.37	13.47	13.34	13.47	220050
2003-08-22	13.47	13.53	13.17	13.35	414300
2003-08-25	13.30	13.41	13.07	13.31	198600
2003-08-26	13.33	13.40	13.20	13.40	182700
2003-08-27	13.40	13.47	13.23	13.33	100050
2003-08-28	13.36	14.18	13.27	13.87	223800
2003-08-29	13.84	14.09	13.69	13.70	102300
2003-09-02	13.86	14.40	13.61	14.27	256050
2003-09-03	14.23	14.57	14.23	14.27	137250
2003-09-04	14.15	14.56	14.15	14.50	172500
2003-09-05	14.60	14.60	14.19	14.27	95550
2003-09-08	14.33	14.87	14.27	14.77	258000
2003-09-09	14.68	14.99	14.68	14.85	196950
2003-09-10	14.95	15.00	14.21	14.21	369000
2003-09-11	14.16	14.87	14.16	14.69	189450
2003-09-12	14.67	14.67	14.28	14.47	139500
2003-09-15	14.55	15.34	14.52	14.78	362850
2003-09-16	15.10	15.42	13.55	14.83	683850
2003-09-17	14.68	14.79	14.25	14.55	573900
2003-09-18	14.49	14.56	14.39	14.47	369600
2003-09-19	14.38	14.53	14.08	14.20	551400
2003-09-22	13.97	14.20	13.56	14.15	499350
2003-09-23	14.17	14.83	13.68	14.83	807600
2003-09-24	14.81	14.93	14.63	14.69	269850
2003-09-25	14.67	14.95	14.60	14.63	274800
2003-09-26	14.65	14.71	14.30	14.33	319950
2003-09-29	14.44	14.83	14.25	14.35	288750
2003-09-30	14.31	14.45	14.01	14.42	386400
2003-10-01	14.38	14.83	14.33	14.67	263550
2003-10-02	14.59	14.67	14.33	14.55	242850
2003-10-03	14.47	15.33	14.47	15.30	526500
2003-10-06	15.35	15.55	15.19	15.51	263100
2003-10-07	15.43	15.67	15.13	15.67	340650
2003-10-08	15.60	15.73	15.23	15.57	178200
2003-10-09	15.57	15.89	15.24	15.57	285300
2003-10-10	15.59	15.67	15.35	15.46	104850
2003-10-13	15.41	15.79	15.40	15.55	158550
2003-10-14	15.79	15.81	15.51	15.79	138900
2003-10-15	15.68	15.83	15.42	15.51	108600
2003-10-16	15.41	15.75	15.37	15.70	105150
2003-10-17	15.71	15.74	15.32	15.37	169200
2003-10-20	15.50	15.63	15.32	15.34	89100
2003-10-21	15.33	15.83	15.29	15.81	170250
2003-10-22	15.83	16.00	15.15	15.17	276900
2003-10-23	15.13	15.25	14.50	14.68	488400
2003-10-24	14.67	14.67	14.45	14.59	299400
2003-10-27	14.55	14.76	14.47	14.70	93900
2003-10-28	14.73	14.89	14.67	14.87	180450
2003-10-29	14.83	15.17	14.67	15.08	187200
2003-10-30	14.94	15.29	14.71	14.81	187650
2003-10-31	14.71	15.10	14.67	14.73	169800
2003-11-03	14.67	15.29	14.63	15.23	250500
2003-11-04	15.21	15.24	14.76	14.77	404850
2003-11-05	14.83	14.89	14.52	14.77	108750
2003-11-06	14.89	15.17	14.69	14.93	143850
2003-11-07	14.95	15.30	14.89	14.97	87000
2003-11-10	15.08	15.08	14.63	14.63	100200
2003-11-11	14.63	14.79	14.57	14.57	70500
2003-11-12	14.60	15.04	14.44	15.00	219300
2003-11-13	14.95	15.32	14.78	15.04	102150
2003-11-14	15.06	15.33	14.63	14.73	135750
2003-11-17	14.70	14.76	14.51	14.73	139950
2003-11-18	14.80	14.80	14.03	14.09	103800
2003-11-19	14.03	14.21	13.98	14.14	123450
2003-11-20	14.01	14.07	13.71	13.87	164100
2003-11-21	14.08	14.13	13.83	13.98	108300
2003-11-24	14.13	14.37	13.97	14.31	225150
2003-11-25	14.39	14.46	14.10	14.43	192900
2003-11-26	14.41	14.41	13.77	14.07	176550
2003-11-28	14.08	14.20	13.97	14.00	87900
2003-12-01	13.95	14.94	13.95	14.94	664200
2003-12-02	14.92	15.18	14.35	14.35	328050
2003-12-03	14.35	14.89	14.31	14.33	145950
2003-12-04	14.33	14.48	14.27	14.42	105750
2003-12-05	14.33	14.43	14.00	14.00	124350
2003-12-08	14.00	14.44	13.99	14.41	144450
2003-12-09	14.48	14.53	13.80	13.85	237450
2003-12-10	14.05	14.05	13.77	13.84	127500
2003-12-11	13.87	14.15	13.84	14.03	196500
2003-12-12	14.07	14.21	13.87	14.21	164850
2003-12-15	14.25	14.49	13.56	13.56	285600
2003-12-16	13.57	13.86	13.41	13.57	300600
2003-12-17	14.25	14.34	13.46	14.05	462450
2003-12-18	14.03	14.31	13.80	14.20	174000
2003-12-19	14.33	14.33	13.70	14.24	330450
2003-12-22	14.14	14.25	13.83	14.25	207900
2003-12-23	13.93	14.25	13.40	14.20	234750
2003-12-24	14.05	14.19	13.71	13.71	97500
2003-12-26	13.79	13.83	13.72	13.77	120600
2003-12-29	13.89	14.53	13.74	14.03	271200
2003-12-30	14.00	14.00	13.57	13.80	544800
2003-12-31	13.89	14.56	13.61	13.64	303300
2004-01-02	14.09	14.31	13.76	13.79	210750
2004-01-05	14.15	14.65	14.03	14.60	471450
2004-01-06	14.67	15.00	14.57	14.89	693300
2004-01-07	14.90	15.33	14.75	15.29	177600
2004-01-08	15.15	15.53	15.15	15.43	250350
2004-01-09	15.57	15.57	14.64	15.07	300300
2004-01-12	15.08	15.73	15.05	15.53	304650
2004-01-13	15.67	15.76	14.86	15.33	313500
2004-01-14	15.50	15.70	15.34	15.61	203850
2004-01-15	15.48	16.20	15.41	16.20	526200
2004-01-16	16.25	16.28	15.94	16.18	464550
2004-01-20	16.28	16.31	15.53	16.02	412950
2004-01-21	16.18	16.23	15.53	15.94	221400
2004-01-22	16.07	16.23	15.54	15.61	135450
2004-01-23	15.80	16.17	15.43	16.16	237000
2004-01-26	16.27	16.27	15.64	16.09	217200
2004-01-27	16.14	16.17	15.35	15.35	248400
2004-01-28	15.62	15.93	15.25	15.34	128700
2004-01-29	15.47	15.49	15.01	15.25	153600
2004-01-30	15.20	15.48	14.87	14.91	192300
2004-02-02	15.22	15.33	14.65	15.10	211950
2004-02-03	15.33	15.33	14.89	15.03	154650
2004-02-04	15.17	15.21	14.27	14.27	193050
2004-02-05	14.48	14.88	14.00	14.09	274500
2004-02-06	14.09	14.53	14.08	14.49	219450
2004-02-09	14.40	14.61	14.40	14.57	152100
2004-02-10	14.60	15.01	14.42	15.01	173400
2004-02-11	15.14	15.21	14.77	15.21	87900
2004-02-12	15.27	15.27	14.54	14.55	113850
2004-02-13	14.81	14.95	14.17	14.19	122850
2004-02-17	14.15	15.07	14.14	15.01	128400
2004-02-18	15.19	15.20	14.51	14.67	150900
2004-02-19	14.84	15.03	13.89	13.93	154350
2004-02-20	14.31	14.31	13.45	13.90	205800
2004-02-23	14.06	14.28	13.77	13.93	156600
2004-02-24	14.22	14.32	13.74	14.24	166050
2004-02-25	14.32	14.32	13.74	13.88	250200
2004-02-26	14.33	14.40	14.02	14.03	159450
2004-02-27	14.33	14.33	13.66	13.87	251850
2004-03-01	13.87	14.56	13.86	14.56	170850
2004-03-02	14.57	14.77	14.32	14.35	271350
2004-03-03	14.61	14.95	14.27	14.67	196500
2004-03-04	14.83	15.24	14.75	15.15	243600
2004-03-05	15.24	15.32	14.93	15.18	157950
2004-03-08	15.33	15.33	14.65	14.80	142050
2004-03-09	14.85	14.87	14.54	14.71	279600
2004-03-10	14.79	15.03	14.55	14.63	208650
2004-03-11	14.57	14.86	14.35	14.47	233250
2004-03-12	14.77	14.87	14.27	14.69	141900
2004-03-15	14.76	14.99	14.43	14.68	223950
2004-03-16	15.28	15.32	14.29	14.88	894000
2004-03-17	15.29	16.03	15.15	15.87	624450
2004-03-18	15.78	16.13	15.33	16.00	483600
2004-03-19	16.13	16.25	15.89	16.10	597750
2004-03-22	16.07	16.07	14.87	15.06	444450
2004-03-23	15.04	15.75	15.04	15.57	384150
2004-03-24	15.70	15.73	15.27	15.32	727800
2004-03-25	15.43	16.20	15.31	16.20	302700
2004-03-26	16.04	16.16	15.84	16.09	170550
2004-03-29	15.99	16.26	15.79	16.22	355200
2004-03-30	16.23	16.33	15.91	16.10	175950
2004-03-31	16.41	16.48	15.77	15.99	323250
2004-04-01	15.96	16.26	15.83	16.23	315300
2004-04-02	16.02	16.45	16.00	16.45	234900
2004-04-05	16.14	16.50	16.01	16.48	256800
2004-04-06	16.37	16.47	15.93	16.07	179700
2004-04-07	16.23	16.33	15.89	16.19	131850
2004-04-08	16.07	16.29	15.83	15.85	169350
2004-04-12	15.83	16.49	15.83	16.40	262800
2004-04-13	16.33	16.50	15.88	15.88	232650
2004-04-14	15.87	16.25	15.72	16.03	139950
2004-04-15	16.07	16.17	15.45	15.73	121500
2004-04-16	15.81	16.09	15.58	15.83	223200
2004-04-19	15.73	15.87	15.50	15.83	106500
2004-04-20	15.87	15.87	15.50	15.53	192600
2004-04-21	15.55	15.73	15.50	15.69	125400
2004-04-22	15.70	15.90	15.53	15.83	258600
2004-04-23	15.89	15.89	15.27	15.44	438150
2004-04-26	15.34	15.47	15.17	15.33	166500
2004-04-27	15.17	15.65	14.77	14.93	314100
2004-04-28	14.85	14.85	14.15	14.31	235200
2004-04-29	14.27	14.27	13.85	13.94	194250
2004-04-30	14.02	14.02	13.67	13.67	181800
2004-05-03	13.82	13.91	13.60	13.85	588300
2004-05-04	13.83	14.27	13.62	14.13	318450
2004-05-05	13.99	14.19	13.67	13.73	273450
2004-05-06	13.90	14.16	13.57	14.00	256800
2004-05-07	14.00	14.07	13.49	13.61	186750
2004-05-10	13.63	13.87	13.41	13.44	183600
2004-05-11	13.57	13.67	13.40	13.61	141000
2004-05-12	13.65	13.81	13.33	13.70	175950
2004-05-13	13.83	13.97	13.49	13.51	94950
2004-05-14	13.34	13.60	13.17	13.41	230100
2004-05-17	13.29	13.41	13.14	13.29	163500
2004-05-18	13.42	13.51	13.00	13.16	175650
2004-05-19	13.25	13.43	13.03	13.12	171150
2004-05-20	13.08	13.20	12.28	12.29	571500
2004-05-21	12.36	12.70	12.28	12.59	351150
2004-05-24	12.69	12.75	12.00	12.10	590550
2004-05-25	12.04	12.59	11.91	12.58	409350
2004-05-26	12.48	12.71	12.27	12.66	256350
2004-05-27	12.71	12.77	12.55	12.77	257700
2004-05-28	12.77	12.77	12.47	12.52	214650
2004-06-01	12.60	12.61	12.44	12.55	279150
2004-06-02	12.63	12.71	12.35	12.35	196950
2004-06-03	12.47	12.47	12.07	12.07	312750
2004-06-04	12.23	12.40	12.03	12.31	164850
2004-06-07	12.51	12.93	12.33	12.93	266550
2004-06-08	12.80	12.93	12.65	12.73	219450
2004-06-09	12.77	12.77	12.43	12.50	138000
2004-06-10	12.43	12.73	12.28	12.28	185250
2004-06-14	12.20	12.44	11.88	11.92	304050
2004-06-15	11.95	12.62	11.95	12.55	273000
2004-06-16	12.42	12.63	12.29	12.42	313050
2004-06-17	12.39	13.09	12.30	12.99	943500
2004-06-18	13.06	14.55	12.98	14.50	1141650
2004-06-21	14.40	14.50	13.85	13.89	799650
2004-06-22	13.97	14.57	13.86	14.57	324450
2004-06-23	14.58	14.66	14.26	14.49	312300
2004-06-24	14.41	14.66	14.41	14.65	313350
2004-06-25	14.55	14.88	14.51	14.67	369150
2004-06-28	14.95	14.97	14.41	14.52	225750
2004-06-29	14.65	14.92	14.44	14.69	183900
2004-06-30	14.77	14.86	14.37	14.45	260550
2004-07-01	14.58	14.58	14.12	14.14	174750
2004-07-02	14.30	14.30	14.00	14.14	144300
2004-07-06	14.13	14.13	13.50	13.64	443400
2004-07-07	13.60	13.65	13.11	13.16	564300
2004-07-08	13.09	13.29	12.87	12.87	521100
2004-07-09	13.08	13.25	12.99	13.08	262650
2004-07-12	13.17	13.55	13.00	13.16	447900
2004-07-13	13.27	13.59	13.02	13.02	245850
2004-07-14	13.17	13.43	13.01	13.28	270900
2004-07-15	13.35	13.41	13.25	13.30	163350
2004-07-16	13.35	13.49	13.05	13.20	467700
2004-07-19	13.28	13.33	13.06	13.18	174300
2004-07-20	13.30	13.30	13.06	13.13	193800
2004-07-21	13.26	13.26	12.76	12.79	262950
2004-07-22	13.01	13.25	12.76	13.03	310200
2004-07-23	13.01	13.01	12.39	12.41	469050
2004-07-26	12.53	12.70	12.17	12.23	436050
2004-07-27	12.17	13.13	12.17	13.13	190200
2004-07-28	13.16	13.22	12.77	12.91	246600
2004-07-29	12.87	13.83	12.87	13.71	349800
2004-07-30	13.79	14.00	13.54	13.75	291150
2004-08-02	13.81	13.81	13.47	13.62	127050
2004-08-03	13.47	13.49	12.77	12.80	183750
2004-08-04	12.74	13.29	12.73	13.03	189900
2004-08-05	13.23	13.63	12.80	13.47	371250
2004-08-06	13.49	13.55	12.72	12.83	322050
2004-08-09	12.79	13.50	12.79	13.50	317550
2004-08-10	13.51	14.09	13.46	14.08	305400
2004-08-11	13.84	13.95	12.99	13.45	389700
2004-08-12	13.25	13.42	13.10	13.21	157650
2004-08-13	13.30	13.30	12.75	12.84	261300
2004-08-16	12.86	12.89	12.62	12.79	331500
2004-08-17	12.87	12.90	12.61	12.67	256200
2004-08-18	12.67	12.73	12.53	12.59	794250
2004-08-19	12.57	12.67	12.50	12.55	551250
2004-08-20	12.63	12.79	12.30	12.50	243000
2004-08-23	13.39	13.99	11.90	13.18	1509600
2004-08-24	13.27	13.71	13.15	13.23	371250
2004-08-25	13.17	13.35	13.01	13.27	181950
2004-08-26	13.33	13.43	13.17	13.42	263400
2004-08-27	13.29	13.96	13.28	13.59	630750
2004-08-30	13.59	13.63	13.29	13.29	176250
2004-08-31	13.31	13.64	13.29	13.43	259950
2004-09-01	13.35	14.04	13.31	13.35	175500
2004-09-02	13.38	13.73	13.17	13.65	116250
2004-09-03	13.61	13.68	12.91	13.08	159900
2004-09-07	13.27	13.47	13.13	13.27	132300
2004-09-08	13.27	13.33	13.03	13.13	187800
2004-09-09	13.20	13.23	13.03	13.07	256800
2004-09-10	13.00	13.73	12.97	13.69	146850
2004-09-13	13.73	14.00	13.55	13.91	235500
2004-09-14	13.93	13.97	13.47	13.47	199500
2004-09-15	13.55	13.55	12.77	13.43	578850
2004-09-16	13.90	14.51	13.24	13.51	932700
2004-09-17	13.99	13.99	13.07	13.27	533100
2004-09-20	13.17	13.34	13.01	13.17	310050
2004-09-21	13.24	13.34	13.01	13.33	217500
2004-09-22	13.29	13.33	12.76	12.90	181650
2004-09-23	12.90	13.42	12.90	13.26	301500
2004-09-24	13.33	13.43	12.82	12.88	285450
2004-09-27	12.80	12.99	12.65	12.83	173700
2004-09-28	13.00	13.15	12.73	13.07	163500
2004-09-29	13.06	13.63	13.06	13.52	321600
2004-09-30	13.33	13.54	13.19	13.27	193050
2004-10-01	13.43	13.47	13.19	13.31	279300
2004-10-04	13.56	13.82	13.43	13.73	230400
2004-10-05	13.63	13.79	13.37	13.51	159300
2004-10-06	13.44	13.57	13.29	13.39	286050
2004-10-07	13.40	13.43	13.11	13.13	194700
2004-10-08	13.07	13.29	12.76	12.77	208800
2004-10-11	12.86	13.37	12.83	13.32	160950
2004-10-12	13.15	13.37	12.89	13.26	173250
2004-10-13	13.40	13.60	13.22	13.23	294150
2004-10-14	13.19	13.31	13.04	13.14	113400
2004-10-15	13.19	13.39	12.91	13.22	100650
2004-10-18	13.33	13.41	13.03	13.27	119550
2004-10-19	13.15	13.39	13.07	13.24	106950
2004-10-20	13.10	13.36	13.10	13.19	89400
2004-10-21	13.33	13.38	13.23	13.37	131850
2004-10-22	13.29	13.37	13.10	13.15	279900
2004-10-25	13.12	13.29	13.07	13.24	156450
2004-10-26	13.08	13.33	13.08	13.30	118800
2004-10-27	13.37	13.50	13.23	13.45	151350
2004-10-28	13.32	13.53	13.25	13.42	208350
2004-10-29	13.31	13.39	13.08	13.24	110700
2004-11-01	13.27	13.62	13.02	13.57	335850
2004-11-02	13.47	13.91	13.37	13.81	424650
2004-11-03	13.70	13.93	13.69	13.93	168450
2004-11-04	13.79	14.30	13.79	14.29	244350
2004-11-05	14.27	14.35	14.10	14.33	189900
2004-11-08	14.17	14.30	14.16	14.30	221550
2004-11-09	14.17	14.53	14.04	14.48	474750
2004-11-10	14.35	14.63	14.35	14.60	308400
2004-11-11	14.51	14.65	14.34	14.65	250350
2004-11-12	14.67	15.17	14.61	15.11	321000
2004-11-15	15.07	15.15	14.93	15.10	141450
2004-11-16	14.94	15.11	14.79	14.94	97350
2004-11-17	15.06	15.20	14.99	15.12	107400
2004-11-18	15.04	15.15	14.80	15.13	139800
2004-11-19	14.99	15.07	14.83	14.91	237450
2004-11-22	14.85	15.35	14.75	15.33	194700
2004-11-23	15.21	15.33	15.03	15.18	175500
2004-11-24	15.43	15.43	15.05	15.17	147900
2004-11-26	15.31	15.31	15.17	15.27	19200
2004-11-29	15.32	15.55	15.02	15.42	121950
2004-11-30	15.41	15.46	14.98	15.13	372000
2004-12-01	15.17	15.67	15.10	15.67	185700
2004-12-02	15.59	15.83	15.47	15.51	146700
2004-12-03	15.47	15.75	15.20	15.67	187950
2004-12-06	15.55	15.66	15.41	15.41	162600
2004-12-07	15.43	15.53	14.93	15.10	141300
2004-12-08	15.09	15.44	14.99	15.36	120150
2004-12-09	15.23	15.31	14.69	14.75	248550
2004-12-10	14.67	15.01	14.67	14.81	181500
2004-12-13	14.93	15.21	14.80	15.13	99450
2004-12-14	15.21	15.45	15.11	15.42	191550
2004-12-15	15.37	15.53	15.29	15.47	278250
2004-12-16	15.35	15.59	15.29	15.58	235500
2004-12-17	15.56	15.56	15.39	15.41	262500
2004-12-20	15.43	15.62	15.10	15.17	158400
2004-12-21	15.67	16.15	15.52	15.83	654000
2004-12-22	15.43	15.80	15.43	15.43	304800
2004-12-23	15.60	15.73	15.44	15.64	163050
2004-12-27	15.53	15.59	15.23	15.26	254400
2004-12-28	15.21	15.65	15.21	15.59	151950
2004-12-29	15.65	15.80	15.56	15.65	126750
2004-12-30	15.77	15.87	15.69	15.77	109200
2004-12-31	15.73	15.83	15.51	15.57	79350
2005-01-03	15.33	15.79	15.33	15.53	311850
2005-01-04	15.44	15.63	14.97	14.97	292800
2005-01-05	14.94	15.19	14.65	14.65	182250
2005-01-06	14.61	14.89	14.35	14.35	286050
2005-01-07	14.43	14.43	13.93	14.33	249000
2005-01-10	14.21	14.64	14.20	14.51	191850
2005-01-11	14.47	14.51	14.13	14.13	137100
2005-01-12	14.10	14.28	14.00	14.20	232650
2005-01-13	14.16	14.51	14.00	14.13	141300
2005-01-14	14.01	14.54	14.01	14.30	149550
2005-01-18	14.27	14.71	14.23	14.69	201900
2005-01-19	14.58	15.01	14.52	14.72	403650
2005-01-20	14.59	14.72	14.33	14.53	146100
2005-01-21	14.41	14.72	14.34	14.40	220650
2005-01-24	14.49	14.67	14.08	14.10	211350
2005-01-25	14.18	14.54	14.17	14.37	172500
2005-01-26	14.33	14.88	14.33	14.85	217200
2005-01-27	14.85	14.85	14.37	14.57	338100
2005-01-28	14.66	14.66	13.98	14.34	333600
2005-01-31	14.27	14.65	14.27	14.36	206850
2005-02-01	14.33	14.43	14.25	14.36	324300
2005-02-02	14.33	14.78	14.28	14.69	161250
2005-02-03	14.51	14.81	14.51	14.80	191550
2005-02-04	14.70	15.09	14.64	15.06	127800
2005-02-07	14.99	15.23	14.92	15.23	199200
2005-02-08	15.24	15.26	15.06	15.15	287400
2005-02-09	15.13	15.19	14.63	14.69	223650
2005-02-10	14.88	14.88	14.43	14.47	128100
2005-02-11	14.37	14.97	14.17	14.88	179100
2005-02-14	14.98	15.30	14.79	15.25	202500
2005-02-15	15.19	15.59	15.19	15.47	307500
2005-02-16	15.43	15.61	15.12	15.22	128550
2005-02-17	15.33	15.51	15.19	15.45	390000
2005-02-18	15.58	15.61	15.31	15.45	514200
2005-02-22	15.22	15.47	15.02	15.02	284700
2005-02-23	14.97	15.41	14.90	15.38	198450
2005-02-24	15.31	15.97	15.21	15.92	217200
2005-02-25	15.77	15.87	15.49	15.83	150600
2005-02-28	15.68	15.73	15.26	15.43	247200
2005-03-01	15.36	15.65	15.36	15.57	296100
2005-03-02	15.63	15.89	15.35	15.44	176250
2005-03-03	15.57	15.59	15.22	15.33	153000
2005-03-04	15.55	15.55	15.30	15.43	143100
2005-03-07	15.33	15.54	15.27	15.32	196050
2005-03-08	15.26	15.51	15.24	15.24	229350
2005-03-09	15.17	15.30	14.97	15.03	253650
2005-03-10	14.91	15.24	14.91	14.94	218550
2005-03-11	14.87	15.10	14.87	15.03	160800
2005-03-14	14.97	15.28	14.97	15.05	105150
2005-03-15	15.15	15.19	14.99	15.00	172950
2005-03-16	15.02	15.14	14.87	15.04	253800
2005-03-17	15.99	16.28	15.71	16.17	1448550
2005-03-18	16.35	16.99	16.18	16.83	1253850
2005-03-21	16.64	17.00	16.62	17.00	582900
2005-03-22	17.01	17.03	16.72	16.88	421050
2005-03-23	16.72	16.83	16.34	16.41	533100
2005-03-24	16.34	17.77	16.34	17.24	735750
2005-03-28	17.33	17.82	17.26	17.43	840450
2005-03-29	17.31	17.37	17.13	17.27	640350
2005-03-30	17.20	17.63	17.19	17.61	424800
2005-03-31	17.49	17.61	17.33	17.48	447000
2005-04-01	17.47	17.53	17.35	17.45	233850
2005-04-04	17.35	17.66	17.25	17.63	347550
2005-04-05	17.53	17.75	17.47	17.51	441750
2005-04-06	17.51	17.75	17.51	17.61	331500
2005-04-07	17.53	18.17	17.47	17.99	656550
2005-04-08	17.89	18.49	17.89	18.30	742200
2005-04-11	18.18	18.33	17.72	17.80	403650
2005-04-12	17.85	18.20	17.81	18.07	289200
2005-04-13	17.99	18.19	17.67	17.83	224100
2005-04-14	17.69	17.85	17.19	17.21	264000
2005-04-15	17.21	17.23	16.57	16.61	434400
2005-04-18	16.77	17.27	16.50	16.97	368250
2005-04-19	16.96	17.11	16.35	16.84	517200
2005-04-20	16.80	17.07	16.43	16.83	364950
2005-04-21	16.97	18.02	16.97	17.97	588150
2005-04-22	17.88	17.95	17.50	17.77	367500
2005-04-25	17.83	17.97	17.51	17.78	258900
2005-04-26	17.79	18.01	17.30	17.53	235350
2005-04-27	17.39	17.88	17.01	17.79	456150
2005-04-28	17.65	17.86	17.41	17.41	337200
2005-04-29	17.58	17.85	17.27	17.79	303000
2005-05-02	17.79	17.87	17.15	17.43	296400
2005-05-03	17.31	17.33	16.93	17.33	460950
2005-05-04	17.33	17.59	17.14	17.53	366600
2005-05-05	17.54	17.62	17.23	17.57	211500
2005-05-06	17.59	17.65	17.53	17.65	324300
2005-05-09	17.67	18.18	17.63	18.03	907050
2005-05-10	18.00	18.03	17.77	17.92	279150
2005-05-11	17.97	17.97	17.59	17.81	306750
2005-05-12	17.75	17.98	17.57	17.71	195750
2005-05-13	17.67	18.41	17.61	18.33	598500
2005-05-16	18.21	18.47	18.17	18.42	414750
2005-05-17	18.24	18.63	18.19	18.55	278100
2005-05-18	18.48	19.32	18.37	19.04	490050
2005-05-19	19.05	19.45	18.93	19.13	285900
2005-05-20	19.13	19.25	18.83	19.25	134250
2005-05-23	19.11	19.57	19.04	19.47	248550
2005-05-24	19.33	19.59	19.23	19.53	234600
2005-05-25	19.33	19.63	19.33	19.58	367350
2005-05-26	19.61	19.92	19.57	19.77	313950
2005-05-27	19.82	19.83	19.35	19.54	280350
2005-05-31	19.51	19.63	19.39	19.45	630150
2005-06-01	19.50	19.61	19.37	19.56	605250
2005-06-02	19.44	19.68	19.37	19.57	543900
2005-06-03	19.59	19.63	19.36	19.61	630300
2005-06-06	19.72	19.72	19.29	19.31	493200
2005-06-07	19.27	19.58	19.08	19.09	305250
2005-06-08	19.08	19.22	18.58	18.61	378600
2005-06-09	18.59	18.93	18.13	18.90	567150
2005-06-10	18.95	18.99	18.74	18.87	227100
2005-06-13	18.95	19.20	18.87	19.07	294000
2005-06-14	18.93	19.15	18.93	18.97	178650
2005-06-15	19.00	19.12	18.61	18.80	372750
2005-06-16	19.90	20.89	18.99	20.22	1777500
2005-06-17	20.20	20.54	20.00	20.45	795600
2005-06-20	20.19	20.63	20.15	20.44	545700
2005-06-21	20.40	20.56	20.23	20.39	293550
2005-06-22	20.42	20.60	20.27	20.59	378750
2005-06-23	20.55	20.66	20.16	20.33	362550
2005-06-24	20.34	20.34	19.58	19.68	598200
2005-06-27	19.67	20.25	19.58	20.04	376050
2005-06-28	19.93	20.27	19.93	20.21	283350
2005-06-29	20.14	20.40	19.93	20.34	486150
2005-06-30	20.33	20.33	20.00	20.10	358650
2005-07-01	20.03	20.28	19.99	20.20	301800
2005-07-05	20.03	20.33	19.97	20.33	371250
2005-07-06	20.22	20.37	20.21	20.37	817200
2005-07-07	19.94	20.40	19.79	20.38	356100
2005-07-08	20.40	20.60	20.18	20.57	613650
2005-07-11	20.63	21.16	20.47	20.93	522450
2005-07-12	20.91	21.13	20.29	20.89	335400
2005-07-13	20.89	21.12	20.41	20.85	312900
2005-07-14	21.01	21.18	20.59	20.89	246300
2005-07-15	20.75	21.13	20.75	21.08	409050
2005-07-18	21.05	21.08	20.67	20.78	435000
2005-07-19	20.72	21.23	20.72	21.21	299700
2005-07-20	21.12	21.23	20.73	21.05	376050
2005-07-21	20.89	21.19	20.67	20.83	252150
2005-07-22	20.75	21.30	20.71	21.30	192000
2005-07-25	21.30	21.30	20.94	21.19	408000
2005-07-26	21.21	21.30	21.07	21.13	689100
2005-07-27	21.01	21.13	19.80	20.79	542850
2005-07-28	21.00	21.00	20.39	20.47	426450
2005-07-29	20.36	20.99	20.11	20.73	238050
2005-08-01	20.73	21.24	20.59	21.14	640650
2005-08-02	21.19	21.45	21.05	21.42	405450
2005-08-03	21.33	21.66	21.09	21.43	386250
2005-08-04	21.35	21.49	20.95	21.01	269700
2005-08-05	20.98	21.30	20.90	21.00	195300
2005-08-08	20.99	21.00	20.63	20.73	258600
2005-08-09	20.79	20.86	20.46	20.59	166200
2005-08-10	20.70	20.85	19.94	20.66	382950
2005-08-11	20.63	20.86	20.43	20.73	233700
2005-08-12	20.65	20.65	19.99	20.33	300450
2005-08-15	20.27	20.93	20.27	20.87	267450
2005-08-16	20.74	20.86	20.47	20.61	176850
2005-08-17	20.52	20.52	20.22	20.27	204600
2005-08-18	20.19	20.34	19.75	20.29	211800
2005-08-19	20.17	20.82	19.95	20.17	316650
2005-08-22	20.10	20.50	20.09	20.39	198900
2005-08-23	20.38	20.73	20.35	20.49	140250
2005-08-24	20.43	20.93	20.21	20.67	229950
2005-08-25	20.67	21.07	20.63	20.85	188100
2005-08-26	20.85	20.85	20.02	20.23	257400
2005-08-29	20.08	20.24	19.77	20.00	235350
2005-08-30	19.87	20.07	19.58	19.82	268800
2005-08-31	19.73	20.45	19.59	20.44	247050
2005-09-01	20.49	20.55	20.00	20.37	175650
2005-09-02	20.30	20.45	19.93	20.11	214500
2005-09-06	20.19	20.66	20.12	20.63	184500
2005-09-07	20.59	21.03	20.43	21.01	202050
2005-09-08	20.83	20.96	20.60	20.77	115200
2005-09-09	20.82	21.05	20.63	20.99	128550
2005-09-12	21.03	21.65	20.87	21.49	220050
2005-09-13	21.38	21.51	20.69	21.08	175200
2005-09-14	21.20	21.32	20.78	20.82	141450
2005-09-15	20.77	21.03	20.57	20.94	161100
2005-09-16	21.03	21.35	20.87	21.34	554250
2005-09-19	21.33	21.40	21.05	21.30	277950
2005-09-20	23.54	23.89	21.20	21.73	2643600
2005-09-21	21.73	21.87	21.27	21.47	485700
2005-09-22	21.55	21.68	21.08	21.40	319350
2005-09-23	21.47	21.78	21.20	21.73	446400
2005-09-26	21.78	21.80	21.24	21.36	320250
2005-09-27	21.23	21.56	20.94	21.30	225000
2005-09-28	21.31	21.62	21.00	21.21	316500
2005-09-29	21.16	21.59	20.96	21.27	320850
2005-09-30	21.23	21.59	21.03	21.18	228000
2005-10-03	21.09	21.61	21.01	21.21	402600
2005-10-04	21.23	21.37	20.91	20.93	318000
2005-10-05	20.87	20.97	20.31	20.39	275250
2005-10-06	20.60	20.95	20.32	20.59	390450
2005-10-07	20.81	20.99	20.53	20.89	270150
2005-10-10	21.00	21.00	20.17	20.32	330150
2005-10-11	20.37	20.85	20.17	20.30	523050
2005-10-12	20.17	20.49	19.66	20.19	351000
2005-10-13	20.00	20.41	19.67	20.15	443100
2005-10-14	20.31	20.65	20.09	20.47	327150
2005-10-17	20.44	20.55	19.66	20.20	269850
2005-10-18	20.17	20.47	19.67	19.84	398550
2005-10-19	19.74	20.34	19.67	20.31	530700
2005-10-20	20.35	20.62	19.67	19.92	266700
2005-10-21	19.92	20.15	19.58	19.68	300150
2005-10-24	19.62	20.67	19.62	20.61	565050
2005-10-25	20.47	20.81	20.47	20.81	337350
2005-10-26	20.84	21.01	20.62	21.01	578850
2005-10-27	20.83	21.02	19.99	20.07	327150
2005-10-28	20.23	20.97	19.87	20.82	469350
2005-10-31	21.00	21.14	20.54	20.76	568500
2005-11-01	20.63	20.83	20.23	20.57	223200
2005-11-02	20.47	20.89	20.37	20.89	189750
2005-11-03	20.87	20.90	20.22	20.27	334350
2005-11-04	20.24	20.27	20.05	20.17	275550
2005-11-07	20.05	20.22	19.87	20.16	378900
2005-11-08	20.07	20.29	19.67	19.73	273750
2005-11-09	19.83	20.54	19.51	20.02	268650
2005-11-10	20.15	20.66	19.77	20.61	231600
2005-11-11	20.49	20.86	20.49	20.77	209250
2005-11-14	20.83	20.83	20.27	20.73	324750
2005-11-15	20.58	20.85	20.41	20.54	272700
2005-11-16	20.70	20.70	20.41	20.51	239250
2005-11-17	20.49	20.74	20.47	20.71	135150
2005-11-18	20.87	21.17	20.53	21.05	412650
2005-11-21	21.05	21.17	20.62	20.73	213450
2005-11-22	20.70	20.92	20.51	20.83	130350
2005-11-23	20.81	20.81	20.36	20.42	133350
2005-11-25	20.56	20.65	19.95	20.39	174600
2005-11-28	20.40	20.40	19.78	20.01	318150
2005-11-29	20.17	20.17	19.75	19.82	419100
2005-11-30	19.85	20.63	19.73	20.63	313800
2005-12-01	20.76	20.81	20.43	20.51	319350
2005-12-02	20.37	20.63	20.13	20.63	252900
2005-12-05	20.63	20.63	20.35	20.40	109350
2005-12-06	20.53	20.71	20.35	20.53	206250
2005-12-07	20.54	20.58	20.05	20.32	300150
2005-12-08	20.44	20.45	19.93	20.05	309900
2005-12-09	19.95	20.26	19.82	20.06	169500
2005-12-12	20.21	20.21	19.57	19.78	395700
2005-12-13	19.92	20.13	19.54	19.70	326250
2005-12-14	19.81	20.19	19.59	19.96	200850
2005-12-15	19.88	20.25	19.69	20.19	442800
2005-12-16	20.24	20.92	20.11	20.89	849450
2005-12-19	21.03	21.06	20.45	20.79	553950
2005-12-20	18.63	19.13	18.21	18.47	2564850
2005-12-21	18.40	19.90	18.39	19.34	1168200
2005-12-22	19.40	19.52	18.94	19.06	499950
2005-12-23	19.23	19.43	19.03	19.37	286650
2005-12-27	19.44	19.47	19.11	19.30	457800
2005-12-28	19.45	19.45	19.05	19.27	594900
2005-12-29	19.16	19.32	19.08	19.21	402150
2005-12-30	19.24	19.24	18.75	18.92	312900
2006-01-03	18.97	19.43	18.53	19.26	602550
2006-01-04	19.11	19.43	19.08	19.33	232350
2006-01-05	19.23	19.42	18.89	19.27	401100
2006-01-06	19.33	19.41	19.23	19.25	489900
2006-01-09	19.33	19.80	19.13	19.78	705750
2006-01-10	19.66	19.83	19.37	19.59	364950
2006-01-11	19.50	19.63	19.20	19.63	291600
2006-01-12	19.63	19.90	19.61	19.77	184800
2006-01-13	19.91	19.91	19.37	19.47	249000
2006-01-17	19.38	19.38	18.88	19.08	404400
2006-01-18	18.90	19.05	18.66	18.83	352800
2006-01-19	18.81	19.25	18.58	18.93	654900
2006-01-20	19.00	19.00	18.73	18.75	352500
2006-01-23	18.75	18.90	18.66	18.70	260700
2006-01-24	18.68	18.95	18.57	18.90	199950
2006-01-25	18.85	18.99	18.43	18.51	299400
2006-01-26	18.66	19.35	18.55	19.28	365550
2006-01-27	19.13	19.48	18.88	18.94	277950
2006-01-30	18.86	19.21	18.70	18.85	376950
2006-01-31	18.71	19.19	18.62	19.17	444000
2006-02-01	19.25	19.29	18.79	19.02	903750
2006-02-02	18.83	19.23	18.63	18.77	381450
2006-02-03	18.67	19.23	18.65	19.03	467550
2006-02-06	19.00	19.00	18.57	18.89	467550
2006-02-07	18.83	19.14	18.62	18.94	285600
2006-02-08	18.89	19.13	18.80	18.80	368100
2006-02-09	18.93	18.93	18.57	18.63	238200
2006-02-10	18.63	19.00	18.55	18.99	285150
2006-02-13	18.83	18.97	18.73	18.87	404550
2006-02-14	18.79	19.07	18.79	19.01	270150
2006-02-15	19.07	19.14	18.80	19.14	293850
2006-02-16	19.15	19.20	18.91	19.15	275850
2006-02-17	19.07	19.15	18.94	19.07	389250
2006-02-21	19.11	19.17	18.87	18.99	324900
2006-02-22	19.12	20.05	19.03	19.96	564300
2006-02-23	19.87	20.24	19.68	20.22	601800
2006-02-24	20.18	20.28	19.91	20.27	505200
2006-02-27	20.17	20.33	19.97	20.06	473550
2006-02-28	19.97	20.10	19.47	19.47	492900
2006-03-01	19.49	19.95	19.37	19.79	265200
2006-03-02	19.66	20.08	19.42	20.03	356100
2006-03-03	20.00	20.26	19.85	20.00	284400
2006-03-06	19.87	19.87	19.49	19.77	661050
2006-03-07	19.67	19.76	19.45	19.51	410100
2006-03-08	19.49	19.97	19.27	19.54	230100
2006-03-09	19.67	19.77	19.34	19.37	245850
2006-03-10	19.33	19.60	19.33	19.59	170250
2006-03-13	19.59	19.75	19.41	19.50	320250
2006-03-14	19.50	19.69	19.33	19.68	413100
2006-03-15	19.69	19.77	19.52	19.75	160500
2006-03-16	19.85	19.99	19.43	19.52	259800
2006-03-17	19.48	20.00	19.47	19.94	689700
2006-03-20	19.95	20.41	19.71	20.15	466800
2006-03-21	18.57	19.77	18.43	19.34	1761000
2006-03-22	19.33	19.52	19.22	19.39	464250
2006-03-23	19.26	19.55	19.26	19.41	669000
2006-03-24	19.46	19.62	19.33	19.44	391050
2006-03-27	19.40	19.57	19.30	19.44	216900
2006-03-28	19.32	19.47	19.29	19.34	355800
2006-03-29	19.35	19.50	19.25	19.33	580200
2006-03-30	19.36	19.47	19.33	19.41	203250
2006-03-31	19.50	19.50	19.30	19.39	207600
2006-04-03	19.31	19.37	19.15	19.19	412350
2006-04-04	19.17	19.33	19.15	19.24	286500
2006-04-05	19.25	19.31	19.17	19.25	259200
2006-04-06	19.19	19.19	18.99	19.11	324600
2006-04-07	19.22	19.28	18.83	19.01	253950
2006-04-10	18.87	19.17	18.79	18.83	750300
2006-04-11	18.85	19.11	18.61	18.77	248100
2006-04-12	18.73	18.77	18.54	18.75	270600
2006-04-13	18.60	19.09	18.55	18.97	393300
2006-04-17	18.86	19.04	18.69	18.91	492600
2006-04-18	19.00	19.00	18.65	18.77	504900
2006-04-19	18.83	19.05	18.77	18.82	434700
2006-04-20	18.79	19.23	18.78	19.10	345750
2006-04-21	19.33	19.33	18.53	18.66	353700
2006-04-24	18.53	18.73	18.51	18.67	293700
2006-04-25	18.52	18.67	18.45	18.50	502950
2006-04-26	18.55	18.87	18.48	18.54	208050
2006-04-27	18.44	18.76	18.33	18.45	252450
2006-04-28	18.34	18.53	18.21	18.39	313200
2006-05-01	18.53	18.67	18.09	18.11	186300
2006-05-02	18.01	18.32	17.89	18.17	377250
2006-05-03	18.19	18.19	17.97	18.09	235050
2006-05-04	18.03	18.42	18.03	18.40	190050
2006-05-05	18.44	18.50	18.37	18.46	259350
2006-05-08	18.40	18.43	18.10	18.21	203700
2006-05-09	18.11	18.41	18.11	18.25	253950
2006-05-10	18.26	18.26	17.96	18.01	169950
2006-05-11	17.97	17.99	17.53	17.68	672900
2006-05-12	17.64	17.71	17.15	17.21	288900
2006-05-15	17.10	17.33	17.07	17.17	697500
2006-05-16	17.34	17.85	17.34	17.57	479250
2006-05-17	17.39	17.51	17.13	17.14	629100
2006-05-18	17.17	17.29	16.86	16.87	607500
2006-05-19	16.82	16.87	15.80	15.89	1831950
2006-05-22	15.72	15.83	15.33	15.38	985200
2006-05-23	15.49	15.56	15.06	15.25	997950
2006-05-24	15.25	16.05	15.08	15.98	1141500
2006-05-25	16.15	16.30	16.05	16.25	710550
2006-05-26	16.36	16.39	16.11	16.21	261900
2006-05-30	16.05	16.15	15.63	15.63	377100
2006-05-31	15.71	15.82	15.32	15.52	518850
2006-06-01	15.51	15.97	15.45	15.97	816000
2006-06-02	16.04	16.74	16.04	16.29	428100
2006-06-05	16.23	16.27	15.75	15.77	435750
2006-06-06	15.75	15.93	15.65	15.83	311700
2006-06-07	15.87	15.90	15.33	15.41	412950
2006-06-08	15.30	15.91	15.17	15.82	759000
2006-06-09	15.81	15.87	15.51	15.57	437400
2006-06-12	15.53	15.59	15.25	15.31	507300
2006-06-13	15.27	15.64	14.58	14.65	1707750
2006-06-14	14.61	14.74	14.27	14.72	1923900
2006-06-15	14.78	15.31	14.78	14.97	675000
2006-06-16	14.95	15.55	14.92	15.47	1414350
2006-06-19	15.50	15.50	15.07	15.27	506550
2006-06-20	14.70	15.11	14.09	14.81	1201650
2006-06-21	14.81	15.17	14.81	14.96	701400
2006-06-22	14.85	15.08	14.85	14.99	610950
2006-06-23	14.91	15.05	14.68	14.95	476250
2006-06-26	14.99	15.03	14.94	15.00	338550
2006-06-27	15.05	15.07	14.65	14.83	832200
2006-06-28	14.93	15.05	14.72	14.77	558600
2006-06-29	14.87	15.29	14.79	15.29	402600
2006-06-30	15.31	15.61	15.31	15.61	1716000
2006-07-03	15.53	15.78	15.53	15.63	154050
2006-07-05	15.49	15.56	15.31	15.47	254850
2006-07-06	15.51	15.71	15.06	15.28	309300
2006-07-07	15.18	15.24	14.73	14.81	477774
2006-07-10	14.92	14.92	14.21	14.49	721188
2006-07-11	14.36	14.61	14.06	14.58	634155
2006-07-12	14.52	14.59	14.37	14.47	348642
2006-07-13	14.41	14.51	14.11	14.21	252597
2006-07-14	14.15	14.16	13.92	13.92	225219
2006-07-17	13.92	14.07	13.87	13.90	145629
2006-07-18	13.97	14.05	13.57	13.85	291702
2006-07-19	13.81	14.41	13.74	14.36	264042
2006-07-20	14.43	14.43	13.99	14.07	272433
2006-07-21	13.98	14.03	13.71	13.87	337977
2006-07-24	13.91	14.36	13.91	14.25	225849
2006-07-25	14.27	14.63	14.22	14.57	300651
2006-07-26	14.29	14.80	14.28	14.67	235698
2006-07-27	14.79	15.02	14.67	14.83	282159
2006-07-28	14.87	15.27	14.81	15.15	438285
2006-07-31	15.00	15.16	14.73	15.09	483648
2006-08-01	15.11	15.11	14.83	14.89	274458
2006-08-02	14.91	15.17	14.86	15.01	295158
2006-08-03	14.91	15.59	14.81	15.33	387168
2006-08-04	15.41	15.80	14.94	15.17	240021
2006-08-07	15.07	15.16	14.93	15.14	162747
2006-08-08	15.17	15.43	14.95	15.03	274869
2006-08-09	15.13	15.33	14.89	14.90	215325
2006-08-10	14.79	15.41	14.70	15.28	162066
2006-08-11	15.21	15.32	15.16	15.22	118662
2006-08-14	15.35	15.73	15.13	15.63	192741
2006-08-15	15.67	15.93	15.63	15.93	166152
2006-08-16	15.99	16.10	15.71	16.08	152232
2006-08-17	16.00	16.40	15.92	16.40	197343
2006-08-18	16.46	16.60	16.07	16.40	139890
2006-08-21	16.31	16.31	15.77	15.96	169443
2006-08-22	16.00	16.04	15.67	15.80	163722
2006-08-23	15.86	16.07	15.69	15.91	361332
2006-08-24	15.91	16.00	15.59	15.93	226965
2006-08-25	15.89	16.19	15.89	15.96	170655
2006-08-28	15.93	16.20	15.93	16.06	144486
2006-08-29	16.05	16.49	15.95	16.45	240750
2006-08-30	16.42	17.05	16.23	16.74	304575
2006-08-31	16.83	17.00	16.69	16.88	396534
2006-09-01	17.01	17.01	16.76	16.97	262014
2006-09-05	16.99	17.07	16.88	17.01	167346
2006-09-06	16.99	17.01	16.61	16.63	196035
2006-09-07	16.59	16.98	16.56	16.83	213720
2006-09-08	16.87	17.03	16.79	17.02	247827
2006-09-11	16.99	17.33	16.87	17.31	248739
2006-09-12	17.33	18.09	17.32	17.93	271371
2006-09-13	17.98	18.05	17.67	18.01	153915
2006-09-14	17.93	17.97	17.72	17.95	155214
2006-09-15	18.08	18.17	17.65	17.65	599112
2006-09-18	17.53	17.99	17.52	17.62	355341
2006-09-19	16.59	16.83	16.17	16.51	1172607
2006-09-20	16.33	16.71	16.33	16.67	435705
2006-09-21	16.65	16.71	16.14	16.35	347529
2006-09-22	16.27	16.33	16.07	16.26	322638
2006-09-25	16.26	16.65	16.13	16.63	291966
2006-09-26	16.66	17.43	16.60	17.37	595203
2006-09-27	17.27	17.43	17.17	17.34	330264
2006-09-28	17.34	17.51	17.33	17.35	201423
2006-09-29	17.41	17.71	17.31	17.33	402222
2006-10-02	17.30	17.49	17.09	17.31	313086
2006-10-03	17.27	17.54	17.15	17.35	429402
2006-10-04	17.30	17.49	17.15	17.48	453138
2006-10-05	17.45	17.88	17.45	17.88	142803
2006-10-06	17.78	17.92	17.43	17.47	227370
2006-10-09	17.39	17.50	17.29	17.47	234387
2006-10-10	17.44	17.44	17.24	17.30	573456
2006-10-11	17.28	17.29	16.94	17.07	610038
2006-10-12	17.17	17.21	17.03	17.12	524475
2006-10-13	17.13	17.60	16.92	17.27	404001
2006-10-16	17.30	17.66	17.22	17.59	275073
2006-10-17	17.47	17.67	17.29	17.59	171150
2006-10-18	17.66	18.00	17.65	17.81	223050
2006-10-19	17.81	18.30	17.68	18.11	339120
2006-10-20	18.20	18.26	18.01	18.06	216066
2006-10-23	17.97	18.49	17.86	18.37	335421
2006-10-24	18.27	18.40	17.96	18.11	235323
2006-10-25	18.07	18.45	17.99	18.44	251379
2006-10-26	18.47	18.77	18.11	18.77	272061
2006-10-27	18.65	18.80	18.48	18.77	378504
2006-10-30	18.67	19.19	18.52	19.17	350010
2006-10-31	19.09	19.23	18.93	19.19	304854
2006-11-01	19.10	19.35	19.07	19.24	386964
2006-11-02	19.07	19.07	18.93	18.99	462774
2006-11-03	19.14	19.17	18.83	19.14	285150
2006-11-06	19.15	19.33	19.11	19.23	178083
2006-11-07	19.19	19.63	19.19	19.41	352356
2006-11-08	19.27	19.44	19.07	19.38	289758
2006-11-09	19.40	19.45	19.16	19.28	349542
2006-11-10	19.19	19.32	19.13	19.29	228654
2006-11-13	19.19	19.31	19.12	19.27	392139
2006-11-14	19.26	19.47	19.11	19.45	239928
2006-11-15	19.43	19.43	19.26	19.39	347616
2006-11-16	19.36	19.38	19.07	19.16	256740
2006-11-17	19.16	19.18	18.91	19.03	252594
2006-11-20	18.95	19.05	18.76	19.05	250599
2006-11-21	19.02	19.03	18.85	18.91	335463
2006-11-22	18.99	19.17	18.94	18.99	95541
2006-11-24	18.82	19.01	18.76	18.96	60489
2006-11-27	18.81	18.81	18.09	18.23	410745
2006-11-28	18.29	18.29	17.61	17.99	452553
2006-11-29	18.16	18.16	17.79	18.06	265341
2006-11-30	17.96	18.22	17.84	18.07	203931
2006-12-01	18.07	18.10	17.45	17.77	229503
2006-12-04	17.83	18.20	17.67	18.05	328881
2006-12-05	18.16	18.19	17.94	18.06	166731
2006-12-06	18.01	18.16	17.75	18.05	158220
2006-12-07	18.08	18.25	17.87	17.94	116196
2006-12-08	17.95	18.12	17.64	17.99	96741
2006-12-11	18.03	18.19	17.94	18.09	243651
2006-12-12	18.13	18.23	17.95	18.15	208995
2006-12-13	18.13	18.39	18.13	18.33	180921
2006-12-14	18.33	18.84	18.33	18.49	224517
2006-12-15	18.57	18.62	18.24	18.39	511989
2006-12-18	18.35	18.51	17.99	18.07	237663
2006-12-19	17.95	18.21	17.80	18.04	380013
2006-12-20	17.94	18.44	17.93	18.35	436839
2006-12-21	18.62	18.82	18.40	18.45	522651
2006-12-22	18.40	18.83	18.40	18.54	293766
2006-12-26	18.59	18.95	18.55	18.89	307440
2006-12-27	18.85	19.05	18.81	18.99	289644
2006-12-28	18.89	19.10	18.84	18.85	292563
2006-12-29	18.77	18.91	18.60	18.62	359643
2007-01-03	18.63	18.94	18.49	18.75	725094
2007-01-04	18.65	18.86	18.45	18.77	409602
2007-01-05	18.65	18.67	18.33	18.47	334524
2007-01-08	18.44	18.54	18.33	18.49	276972
2007-01-09	18.47	18.54	18.20	18.46	329412
2007-01-10	18.33	18.43	18.19	18.26	365049
2007-01-11	18.27	18.51	18.20	18.34	323646
2007-01-12	18.29	18.47	18.27	18.42	301707
2007-01-16	18.48	18.53	18.24	18.27	491610
2007-01-17	18.24	18.49	18.18	18.37	632409
2007-01-18	18.45	18.45	18.20	18.23	411936
2007-01-19	18.21	18.41	18.13	18.30	217590
2007-01-22	18.25	18.35	18.01	18.14	743247
2007-01-23	18.07	18.21	17.82	17.85	559794
2007-01-24	17.84	18.38	17.81	18.37	485274
2007-01-25	18.38	18.53	18.30	18.35	763041
2007-01-26	18.42	18.65	18.31	18.61	385407
2007-01-29	18.57	18.76	18.51	18.74	451455
2007-01-30	18.67	18.87	18.65	18.81	796713
2007-01-31	18.71	19.00	18.68	18.94	542091
2007-02-01	19.00	19.21	18.93	18.97	327156
2007-02-02	18.97	19.01	18.72	18.75	526341
2007-02-05	18.70	18.81	18.68	18.76	379323
2007-02-06	18.79	18.83	18.64	18.71	365712
2007-02-07	18.71	18.97	18.68	18.94	370512
2007-02-08	18.81	19.07	18.81	18.99	229308
2007-02-09	18.96	19.05	18.77	18.89	252717
2007-02-12	18.88	19.01	18.78	18.97	210882
2007-02-13	18.99	19.25	18.99	19.23	224178
2007-02-14	19.29	19.56	19.21	19.23	232887
2007-02-15	19.23	19.28	19.05	19.25	218256
2007-02-16	19.27	19.27	18.97	19.06	151104
2007-02-20	19.03	19.03	18.64	18.99	225429
2007-02-21	18.94	19.27	18.92	19.26	156486
2007-02-22	19.20	19.24	18.91	19.21	197553
2007-02-23	19.15	19.30	19.05	19.24	196959
2007-02-26	19.19	19.28	19.09	19.21	236733
2007-02-27	18.95	19.19	18.60	18.67	665796
2007-02-28	18.70	18.90	18.39	18.70	355674
2007-03-01	18.47	18.92	18.14	18.65	272937
2007-03-02	18.57	18.67	18.35	18.45	453957
2007-03-05	18.27	18.67	18.13	18.17	315456
2007-03-06	18.35	18.73	18.24	18.63	278946
2007-03-07	18.61	18.61	18.39	18.39	530559
2007-03-08	18.51	18.55	18.33	18.36	251868
2007-03-09	18.40	18.53	18.25	18.43	110223
2007-03-12	18.45	18.60	18.45	18.54	188616
2007-03-13	18.47	18.51	17.93	17.95	339966
2007-03-14	17.95	18.37	17.95	18.29	220839
2007-03-15	18.23	18.53	18.21	18.49	365046
2007-03-16	18.47	18.67	18.43	18.59	573417
2007-03-19	18.67	18.93	18.65	18.87	246444
2007-03-20	19.83	20.98	19.63	20.40	1376223
2007-03-21	20.54	20.60	19.85	20.56	1100232
2007-03-22	20.47	20.50	20.09	20.36	531327
2007-03-23	20.33	20.67	20.33	20.51	282423
2007-03-26	20.55	20.55	20.05	20.32	293253
2007-03-27	20.27	20.87	20.22	20.69	492312
2007-03-28	20.63	21.43	20.51	21.33	1171938
2007-03-29	21.38	21.44	20.63	20.83	482424
2007-03-30	20.83	21.03	20.52	20.80	447828
2007-04-02	20.80	21.05	20.68	21.02	343014
2007-04-03	21.07	21.33	20.93	21.03	302325
2007-04-04	20.97	21.10	20.80	20.98	192327
2007-04-05	20.97	21.02	20.93	20.99	273834
2007-04-09	21.07	21.07	20.89	20.94	378771
2007-04-10	20.89	21.00	20.87	20.95	249273
2007-04-11	20.93	20.97	20.77	20.91	302250
2007-04-12	20.91	21.10	20.82	21.10	410460
2007-04-13	21.05	21.05	20.77	21.03	484503
2007-04-16	21.01	21.11	20.89	21.10	188937
2007-04-17	20.35	20.79	20.10	20.72	516357
2007-04-18	20.67	20.71	20.34	20.42	361482
2007-04-19	20.33	20.55	20.03	20.49	449079
2007-04-20	20.71	20.93	20.55	20.74	361017
2007-04-23	20.74	20.89	20.67	20.77	364287
2007-04-24	20.77	20.93	20.67	20.83	369381
2007-04-25	21.00	21.00	20.68	20.89	444171
2007-04-26	20.83	20.88	20.57	20.79	251877
2007-04-27	20.77	20.79	20.47	20.59	204036
2007-04-30	20.58	20.71	20.03	20.09	394851
2007-05-01	20.06	20.21	19.93	20.08	319869
2007-05-02	20.08	20.72	20.01	20.66	295650
2007-05-03	20.70	21.00	20.59	20.98	594384
2007-05-04	20.99	21.07	20.78	21.07	491997
2007-05-07	21.06	21.19	21.01	21.14	290079
2007-05-08	21.12	21.33	20.54	20.97	368334
2007-05-09	20.82	21.03	20.73	20.95	165060
2007-05-10	20.81	20.89	20.53	20.54	276852
2007-05-11	20.48	20.99	20.45	20.93	166677
2007-05-14	20.83	20.93	20.52	20.60	219852
2007-05-15	20.60	20.98	20.54	20.65	368454
2007-05-16	20.75	20.84	20.25	20.60	176484
2007-05-17	20.51	20.51	20.16	20.29	192114
2007-05-18	20.33	20.81	20.09	20.71	234339
2007-05-21	20.65	21.02	20.54	20.89	206868
2007-05-22	20.82	21.13	20.72	21.13	230061
2007-05-23	21.13	21.33	20.99	21.05	301653
2007-05-24	21.07	21.19	20.32	20.42	288219
2007-05-25	20.53	20.78	20.47	20.73	216603
2007-05-29	20.82	21.12	20.67	21.11	175209
2007-05-30	20.94	21.70	20.94	21.64	599892
2007-05-31	21.68	22.09	21.63	21.91	670848
2007-06-01	21.94	22.17	21.78	21.88	691926
2007-06-04	21.81	21.89	21.53	21.85	162852
2007-06-05	21.71	21.85	21.37	21.61	254355
2007-06-06	21.45	21.60	21.29	21.30	227004
2007-06-07	21.29	21.37	21.00	21.03	203163
2007-06-08	21.00	21.45	20.97	21.35	149070
2007-06-11	21.33	21.60	21.19	21.53	173115
2007-06-12	21.41	21.52	21.06	21.29	359112
2007-06-13	21.17	21.56	21.17	21.46	258783
2007-06-14	21.43	21.64	21.42	21.46	274605
2007-06-15	21.79	21.80	21.55	21.56	529239
2007-06-18	21.67	21.71	21.28	21.51	464919
2007-06-19	22.40	22.97	21.91	22.23	1340658
2007-06-20	22.21	22.37	22.08	22.14	802218
2007-06-21	22.12	22.43	21.96	22.30	466104
2007-06-22	22.23	22.32	21.67	21.80	2300649
2007-06-25	21.70	22.03	21.09	21.23	609525
2007-06-26	21.28	21.33	20.83	20.97	479436
2007-06-27	20.81	21.41	20.81	21.39	282981
2007-06-28	21.35	21.55	21.18	21.37	265629
2007-06-29	21.41	21.43	21.11	21.19	288750
2007-07-02	21.41	21.67	21.34	21.47	261711
2007-07-03	21.47	21.58	21.40	21.54	216378
2007-07-05	21.51	21.66	21.27	21.60	241179
2007-07-06	21.57	21.65	21.31	21.41	139791
2007-07-09	21.40	21.40	21.18	21.33	198765
2007-07-10	21.20	21.37	20.69	20.71	236067
2007-07-11	20.75	21.29	20.75	21.25	329445
2007-07-12	21.37	21.60	21.27	21.59	344328
2007-07-13	21.63	21.73	21.51	21.63	326826
2007-07-16	21.63	21.63	21.51	21.60	307254
2007-07-17	21.61	21.86	21.61	21.69	461508
2007-07-18	21.55	21.59	20.79	21.05	471183
2007-07-19	21.05	21.37	21.04	21.28	180933
2007-07-20	21.23	21.31	20.58	20.92	644283
2007-07-23	20.97	21.32	20.92	20.99	363984
2007-07-24	20.79	20.96	20.52	20.65	456252
2007-07-25	20.76	21.04	20.41	20.77	390675
2007-07-26	20.56	20.73	19.93	20.19	402408
2007-07-27	20.17	20.27	19.75	19.88	488358
2007-07-30	19.87	20.16	19.61	20.10	521520
2007-07-31	20.27	20.56	20.09	20.17	650559
2007-08-01	20.11	20.47	19.98	20.35	510597
2007-08-02	20.40	20.62	20.15	20.39	359598
2007-08-03	20.41	20.41	19.02	19.04	655023
2007-08-06	19.09	19.67	18.67	19.58	603135
2007-08-07	19.55	19.64	18.63	19.17	618912
2007-08-08	19.29	19.35	18.33	18.55	867681
2007-08-09	18.31	19.06	17.74	18.01	971001
2007-08-10	17.83	20.08	17.75	19.77	849390
2007-08-13	19.88	20.16	19.44	19.49	407151
2007-08-14	19.68	20.03	19.49	19.79	291957
2007-08-15	19.73	20.47	19.69	19.77	335679
2007-08-16	19.76	20.67	19.70	20.45	532815
2007-08-17	21.15	21.16	20.44	20.71	577941
2007-08-20	20.77	20.77	20.08	20.23	274767
2007-08-21	20.22	20.46	19.89	20.09	216684
2007-08-22	20.29	20.63	20.27	20.55	233790
2007-08-23	20.73	20.73	20.17	20.37	234222
2007-08-24	20.36	20.70	20.08	20.67	156306
2007-08-27	20.56	20.76	20.29	20.41	180273
2007-08-28	20.23	20.39	19.78	19.79	269613
2007-08-29	19.94	20.23	19.72	20.17	267954
2007-08-30	19.93	20.41	19.70	20.17	288408
2007-08-31	20.39	20.49	20.18	20.35	135450
2007-09-04	20.23	20.67	20.15	20.44	246174
2007-09-05	20.33	20.37	19.85	19.88	372426
2007-09-06	19.89	20.16	19.80	20.00	201294
2007-09-07	19.74	19.83	19.15	19.17	250836
2007-09-10	19.25	19.46	18.85	19.22	307119
2007-09-11	19.30	19.91	19.27	19.89	195066
2007-09-12	19.90	19.90	19.53	19.67	215007
2007-09-13	19.75	20.23	19.57	19.95	218979
2007-09-14	19.75	19.90	19.55	19.87	298698
2007-09-17	19.80	20.00	19.55	19.64	606444
2007-09-18	19.71	20.51	19.43	20.51	710163
2007-09-19	20.51	20.97	20.40	20.87	520524
2007-09-20	20.27	20.50	19.61	20.21	602172
2007-09-21	20.37	20.37	19.78	19.82	791016
2007-09-24	19.73	20.21	19.62	19.86	708501
2007-09-25	19.71	20.02	19.69	19.92	350268
2007-09-26	20.01	20.35	19.90	20.33	585000
2007-09-27	20.33	20.47	20.22	20.35	562842
2007-09-28	20.30	20.45	20.19	20.20	313149
2007-10-01	20.11	21.33	20.11	21.33	780483
2007-10-02	21.25	21.67	21.19	21.57	477552
2007-10-03	21.38	21.67	21.19	21.44	344553
2007-10-04	21.48	21.69	21.11	21.66	330882
2007-10-05	21.71	22.01	21.58	21.83	367179
2007-10-08	21.72	21.88	21.46	21.63	422094
2007-10-09	21.65	22.37	21.62	22.23	547875
2007-10-10	22.11	22.23	21.37	21.79	530319
2007-10-11	21.81	21.81	21.18	21.18	460872
2007-10-12	21.17	21.70	21.01	21.70	221082
2007-10-15	21.69	21.69	21.12	21.50	712890
2007-10-16	21.49	21.68	21.29	21.35	384009
2007-10-17	21.60	21.69	21.13	21.25	422421
2007-10-18	21.17	21.61	21.13	21.46	258957
2007-10-19	21.45	21.63	20.97	20.99	447876
2007-10-22	20.87	21.67	20.69	21.63	494658
2007-10-23	21.67	21.67	21.21	21.49	342639
2007-10-24	21.28	21.61	21.11	21.52	252243
2007-10-25	21.63	21.67	21.13	21.43	282285
2007-10-26	21.64	21.81	21.30	21.79	195699
2007-10-29	21.78	21.83	21.33	21.41	197172
2007-10-30	21.30	21.67	21.24	21.65	196317
2007-10-31	21.67	21.85	21.36	21.81	357042
2007-11-01	21.42	21.79	20.96	21.05	289257
2007-11-02	21.26	21.43	21.00	21.05	226125
2007-11-05	20.71	21.49	20.67	21.23	337926
2007-11-06	21.27	21.55	21.17	21.55	226440
2007-11-07	21.22	21.35	20.87	20.90	243984
2007-11-08	21.05	21.23	20.70	21.15	333777
2007-11-09	20.84	21.17	20.70	20.80	397638
2007-11-12	20.82	21.19	20.65	20.86	286257
2007-11-13	21.01	21.41	20.92	21.40	319974
2007-11-14	21.36	21.36	20.85	21.25	289746
2007-11-15	21.10	21.35	21.00	21.23	288195
2007-11-16	21.28	21.31	20.89	21.24	382629
2007-11-19	20.97	20.97	20.62	20.67	571785
2007-11-20	20.63	20.83	20.19	20.62	432576
2007-11-21	20.61	20.75	20.33	20.45	224775
2007-11-23	20.65	21.11	20.65	20.94	64299
2007-11-26	20.92	20.93	20.13	20.17	316239
2007-11-27	20.27	20.48	20.12	20.21	253353
2007-11-28	20.43	20.97	20.37	20.96	322203
2007-11-29	20.87	21.09	20.65	20.67	204267
2007-11-30	20.97	21.16	20.79	21.09	494361
2007-12-03	21.05	21.17	20.63	21.15	303171
2007-12-04	20.95	21.63	20.89	21.59	449238
2007-12-05	21.67	22.13	21.67	21.92	374004
2007-12-06	21.87	22.31	21.87	22.31	341562
2007-12-07	22.33	22.33	21.90	21.95	185730
2007-12-10	21.92	22.24	21.88	21.89	179133
2007-12-11	21.95	22.30	21.58	21.59	245067
2007-12-12	22.07	22.31	21.59	21.79	234330
2007-12-13	21.56	21.87	21.48	21.58	268065
2007-12-14	21.42	21.58	21.05	21.11	235923
2007-12-17	20.93	21.02	20.47	20.47	269214
2007-12-18	20.77	20.84	20.18	20.76	498726
2007-12-19	20.69	21.15	20.61	21.05	294468
2007-12-20	21.45	22.49	21.29	22.21	812232
2007-12-21	22.50	22.67	21.93	22.41	1303527
2007-12-24	22.33	22.66	22.22	22.51	222906
2007-12-26	22.33	22.67	22.33	22.60	325890
2007-12-27	22.67	22.67	22.17	22.19	265491
2007-12-28	22.46	22.55	22.13	22.17	155844
2007-12-31	22.09	22.47	21.84	22.45	350607
2008-01-02	22.33	22.46	21.91	22.10	471315
2008-01-03	22.10	22.39	21.90	22.01	396882
2008-01-04	21.84	22.01	21.54	21.55	556785
2008-01-07	21.66	21.87	21.31	21.56	388728
2008-01-08	21.69	21.69	20.89	20.89	597801
2008-01-09	20.82	21.15	20.80	21.07	490134
2008-01-10	20.86	21.22	20.81	20.99	456525
2008-01-11	20.95	20.97	20.30	20.30	565647
2008-01-14	20.47	20.78	20.33	20.43	387984
2008-01-15	20.11	20.71	20.11	20.55	305262
2008-01-16	20.53	21.09	20.42	20.70	418917
2008-01-17	20.81	21.00	19.93	20.18	597342
2008-01-18	20.17	20.44	19.61	19.75	684090
2008-01-22	19.37	20.00	18.96	19.63	663396
2008-01-23	19.00	19.65	18.68	19.45	649848
2008-01-24	19.63	19.82	19.13	19.33	583227
2008-01-25	19.59	19.80	19.19	19.49	338658
2008-01-28	19.49	19.80	19.09	19.74	316284
2008-01-29	19.77	19.85	19.61	19.79	444150
2008-01-30	19.65	20.18	19.44	19.52	403755
2008-01-31	19.11	19.93	19.11	19.68	425502
2008-02-01	19.73	20.13	19.31	20.03	562014
2008-02-04	20.02	20.52	19.79	20.44	579891
2008-02-05	20.04	20.30	20.00	20.09	439626
2008-02-06	20.21	20.41	20.00	20.13	593556
2008-02-07	19.98	20.40	19.96	20.14	581730
2008-02-08	20.13	20.27	19.87	19.93	424329
2008-02-11	19.98	20.28	19.97	20.02	310857
2008-02-12	20.09	20.33	20.00	20.20	394611
2008-02-13	20.36	20.99	20.36	20.81	319860
2008-02-14	20.79	20.96	20.63	20.89	429726
2008-02-15	20.73	20.85	20.20	20.27	326322
2008-02-19	20.45	20.49	19.79	19.86	501420
2008-02-20	19.77	19.93	19.49	19.64	557589
2008-02-21	19.67	19.93	18.95	19.03	869247
2008-02-22	19.03	19.17	18.79	19.10	746874
2008-02-25	19.13	19.30	19.03	19.17	751500
2008-02-26	19.08	19.92	19.08	19.82	534387
2008-02-27	19.61	19.97	19.52	19.73	245205
2008-02-28	19.61	19.87	19.53	19.60	312036
2008-02-29	19.38	19.59	18.96	19.03	445599
2008-03-03	19.00	19.24	18.67	18.81	698166
2008-03-04	18.71	18.83	18.47	18.75	850608
2008-03-05	18.83	19.28	18.83	19.16	663948
2008-03-06	19.12	19.16	18.83	18.88	436995
2008-03-07	18.63	19.10	18.63	18.84	377055
2008-03-10	18.91	19.13	18.80	18.81	351297
2008-03-11	19.16	19.46	18.63	19.37	854712
2008-03-12	19.42	19.66	19.25	19.25	539952
2008-03-13	18.99	19.87	18.99	19.66	399267
2008-03-14	19.79	19.79	18.93	19.09	382629
2008-03-17	18.69	19.24	18.69	18.91	339219
2008-03-18	19.40	19.68	18.91	19.68	461910
2008-03-19	19.71	19.77	19.11	19.11	416910
2008-03-20	20.00	20.00	19.11	19.57	1372920
2008-03-24	19.61	20.33	19.59	20.01	648609
2008-03-25	20.09	20.38	19.79	20.31	546618
2008-03-26	20.11	20.39	19.71	20.39	583203
2008-03-27	20.42	20.42	19.92	19.99	608838
2008-03-28	20.00	20.39	19.97	20.08	553083
2008-03-31	20.00	20.13	19.81	19.95	370890
2008-04-01	20.05	20.49	20.00	20.43	473052
2008-04-02	20.35	20.58	20.23	20.45	320094
2008-04-03	20.38	20.63	20.29	20.47	467469
2008-04-04	20.47	20.61	20.23	20.49	287358
2008-04-07	20.59	20.61	20.28	20.37	333123
2008-04-08	20.23	20.50	20.09	20.40	301638
2008-04-09	20.39	20.47	19.87	20.01	276768
2008-04-10	20.04	20.33	19.96	20.25	191187
2008-04-11	20.15	20.28	19.61	19.65	225051
2008-04-14	19.67	19.92	19.61	19.66	372936
2008-04-15	19.75	19.75	19.51	19.62	295596
2008-04-16	19.67	20.11	19.67	20.07	518694
2008-04-17	20.01	20.11	19.83	20.00	469680
2008-04-18	20.20	20.25	19.97	20.00	308976
2008-04-21	19.87	20.13	19.83	20.05	233118
2008-04-22	19.91	19.91	19.17	19.25	655137
2008-04-23	19.33	19.57	19.29	19.44	364686
2008-04-24	19.49	20.08	19.33	19.96	384381
2008-04-25	20.08	20.33	19.83	20.28	542787
2008-04-28	20.29	20.35	20.10	20.32	419802
2008-04-29	20.33	20.44	20.09	20.26	395010
2008-04-30	20.34	20.51	20.05	20.15	389643
2008-05-01	20.11	20.64	19.96	20.55	245664
2008-05-02	20.62	20.62	19.97	20.12	320883
2008-05-05	20.00	20.10	19.87	20.07	276234
2008-05-06	19.91	20.33	19.91	20.17	261969
2008-05-07	20.23	20.37	19.90	19.93	229035
2008-05-08	19.97	20.07	19.76	19.85	219195
2008-05-09	19.75	20.01	19.63	19.80	297654
2008-05-12	19.87	19.99	19.58	19.99	378432
2008-05-13	19.99	20.28	19.97	20.23	195636
2008-05-14	20.35	20.37	20.13	20.14	169758
2008-05-15	20.10	20.14	19.91	19.99	292758
2008-05-16	20.11	20.11	19.76	20.01	385203
2008-05-19	19.96	20.07	19.85	19.95	357183
2008-05-20	19.85	20.01	19.83	19.95	234027
2008-05-21	19.97	20.12	19.74	19.96	342081
2008-05-22	19.99	20.35	19.83	20.17	318825
2008-05-23	20.03	20.11	19.74	19.93	202758
2008-05-27	19.99	20.27	19.87	20.27	208650
2008-05-28	20.27	20.33	20.07	20.30	224229
2008-05-29	20.20	20.82	20.20	20.68	318681
2008-05-30	20.67	20.77	20.41	20.76	548193
2008-06-02	20.71	20.75	19.79	20.09	488517
2008-06-03	20.17	20.30	19.92	20.07	515454
2008-06-04	19.95	20.60	19.95	20.50	327714
2008-06-05	20.51	20.79	20.48	20.77	215715
2008-06-06	20.63	20.79	20.35	20.35	344496
2008-06-09	20.35	20.56	19.84	20.05	307059
2008-06-10	20.17	20.19	19.67	20.05	396984
2008-06-11	19.95	19.99	19.34	19.36	355200
2008-06-12	19.55	19.80	19.25	19.34	417795
2008-06-13	19.55	19.75	19.37	19.51	198465
2008-06-16	19.39	19.45	19.27	19.37	321777
2008-06-17	19.39	19.65	19.11	19.11	268908
2008-06-18	19.08	19.15	18.64	18.66	467289
2008-06-19	17.57	18.57	17.09	18.38	1526076
2008-06-20	18.21	18.21	17.23	17.74	1286334
2008-06-23	17.65	17.89	17.37	17.51	740532
2008-06-24	17.34	17.39	16.91	16.92	754233
2008-06-25	16.90	17.66	16.90	17.55	851370
2008-06-26	17.31	17.48	17.12	17.30	514200
2008-06-27	17.29	17.38	17.09	17.23	990891
2008-06-30	17.21	17.39	16.90	17.05	530823
2008-07-01	16.93	17.33	16.87	17.18	534177
2008-07-02	17.15	17.30	16.83	16.83	463608
2008-07-03	16.87	17.07	16.71	16.96	345432
2008-07-07	17.09	17.22	16.91	16.99	536316
2008-07-08	17.05	17.61	17.05	17.59	714930
2008-07-09	17.63	17.63	17.30	17.45	408738
2008-07-10	17.22	17.69	17.19	17.48	743517
2008-07-11	17.27	17.80	17.27	17.63	568167
2008-07-14	17.81	17.83	17.24	17.27	778569
2008-07-15	17.08	17.50	17.07	17.37	792339
2008-07-16	17.47	17.67	17.21	17.62	588279
2008-07-17	17.67	18.90	17.67	18.66	735861
2008-07-18	18.65	18.93	18.54	18.69	461250
2008-07-21	18.73	18.78	18.53	18.61	354339
2008-07-22	18.55	19.44	18.55	19.41	468600
2008-07-23	19.35	19.83	19.13	19.59	445032
2008-07-24	19.59	19.61	18.84	18.90	546969
2008-07-25	19.12	19.59	18.75	19.51	437613
2008-07-28	19.41	19.53	19.27	19.53	442272
2008-07-29	19.56	19.81	19.28	19.57	507354
2008-07-30	19.71	20.06	19.59	19.95	397071
2008-07-31	19.64	20.05	19.45	19.62	303921
2008-08-01	19.65	19.98	19.21	19.69	225228
2008-08-04	19.64	19.67	19.10	19.59	359505
2008-08-05	19.83	20.17	19.74	20.10	244431
2008-08-06	20.01	20.27	19.71	20.19	182700
2008-08-07	19.98	20.14	19.76	19.81	336690
2008-08-08	19.87	20.58	19.71	20.33	372027
2008-08-11	20.26	20.73	19.98	20.63	230949
2008-08-12	20.61	20.65	20.16	20.35	357381
2008-08-13	20.27	20.49	20.03	20.40	278787
2008-08-14	20.22	20.67	20.22	20.61	177747
2008-08-15	20.76	20.76	19.93	20.19	524016
2008-08-18	20.14	20.35	19.57	19.75	338163
2008-08-19	19.49	19.67	19.26	19.37	373029
2008-08-20	19.51	19.71	19.30	19.51	296877
2008-08-21	19.35	19.73	19.21	19.31	187245
2008-08-22	19.48	19.77	19.29	19.58	260703
2008-08-25	19.51	19.51	18.99	18.99	364797
2008-08-26	18.98	19.21	18.83	18.87	333636
2008-08-27	18.83	19.37	18.83	19.25	370083
2008-08-28	19.29	19.81	19.25	19.78	194256
2008-08-29	19.68	19.79	19.31	19.47	192675
2008-09-02	19.85	20.03	19.34	19.49	186852
2008-09-03	19.47	19.81	19.35	19.45	335607
2008-09-04	19.31	19.35	18.71	18.71	272115
2008-09-05	18.53	18.84	18.31	18.38	302763
2008-09-08	18.68	19.01	18.31	18.91	340830
2008-09-09	18.97	19.55	18.43	18.43	364113
2008-09-10	18.64	18.93	18.42	18.69	290907
2008-09-11	18.33	18.64	18.03	18.19	518808
2008-09-12	18.06	18.27	17.80	17.99	445176
2008-09-15	17.78	18.17	17.48	17.49	307848
2008-09-16	17.37	17.82	17.23	17.70	460152
2008-09-17	17.45	17.87	16.91	16.91	701478
2008-09-18	16.37	16.93	15.28	16.76	1157016
2008-09-19	17.27	18.37	17.02	18.09	1611363
2008-09-22	18.03	18.10	16.95	17.47	638319
2008-09-23	17.52	17.95	17.13	17.40	633042
2008-09-24	17.39	17.76	17.00	17.05	375564
2008-09-25	17.12	17.57	17.02	17.32	311853
2008-09-26	16.99	17.63	16.91	17.61	242043
2008-09-29	17.33	17.55	16.71	16.88	428469
2008-09-30	17.09	17.40	16.73	17.33	523077
2008-10-01	17.15	17.15	16.71	16.91	331044
2008-10-02	16.77	16.93	16.37	16.63	425391
2008-10-03	16.87	16.89	15.62	15.65	686274
2008-10-06	15.36	16.11	15.28	15.95	1022301
2008-10-07	15.51	16.34	14.91	14.93	449832
2008-10-08	14.66	15.51	14.15	14.71	491934
2008-10-09	14.88	14.96	13.67	13.71	522501
2008-10-10	13.43	14.77	12.98	14.39	769965
2008-10-13	15.01	15.71	13.92	15.66	365871
2008-10-14	16.19	16.19	14.21	14.41	534180
2008-10-15	14.05	14.19	12.90	13.01	494574
2008-10-16	13.10	13.91	12.45	13.84	754509
2008-10-17	13.37	14.30	13.11	13.50	513924
2008-10-20	13.73	14.65	13.55	14.25	311853
2008-10-21	13.99	14.35	13.64	13.65	182478
2008-10-22	13.49	13.57	12.90	13.25	324747
2008-10-23	13.23	13.33	12.48	13.03	490887
2008-10-24	12.33	12.99	12.25	12.63	337125
2008-10-27	12.47	12.91	12.19	12.60	476358
2008-10-28	12.89	13.84	12.23	13.70	536757
2008-10-29	13.82	14.15	13.41	13.83	343830
2008-10-30	14.28	14.39	13.31	14.34	417723
2008-10-31	14.15	15.66	13.87	15.29	615222
2008-11-03	15.29	16.04	15.29	15.97	391647
2008-11-04	16.15	16.57	15.99	16.23	482811
2008-11-05	15.99	16.47	15.51	15.53	373353
2008-11-06	15.45	15.63	15.04	15.05	190329
2008-11-07	15.23	15.57	14.77	15.15	279030
2008-11-10	15.50	15.50	14.83	14.89	313644
2008-11-11	14.78	15.31	14.73	14.87	171945
2008-11-12	14.66	15.04	13.86	13.90	342282
2008-11-13	13.88	14.96	12.98	14.83	413802
2008-11-14	14.47	14.94	13.77	13.87	329715
2008-11-17	13.76	14.33	13.61	13.87	282408
2008-11-18	13.98	14.31	13.20	13.77	246393
2008-11-19	13.77	13.78	12.48	12.52	330129
2008-11-20	12.53	12.97	11.77	11.81	437478
2008-11-21	11.90	12.87	11.47	12.86	598869
2008-11-24	13.13	13.99	12.47	13.94	448401
2008-11-25	14.07	14.07	13.37	13.75	318444
2008-11-26	13.41	14.06	13.41	14.00	353565
2008-11-28	13.78	14.19	13.77	14.19	76173
2008-12-01	13.81	14.19	12.59	12.69	377004
2008-12-02	12.95	13.24	12.59	13.13	325731
2008-12-03	12.75	13.36	12.53	12.97	939507
2008-12-04	12.79	13.19	12.35	12.62	316023
2008-12-05	12.37	13.15	12.33	13.06	418680
2008-12-08	13.44	13.87	13.19	13.42	553008
2008-12-09	13.25	13.79	13.07	13.31	371223
2008-12-10	13.43	13.77	13.29	13.51	218376
2008-12-11	13.31	13.81	12.63	12.77	309522
2008-12-12	12.47	13.12	12.47	12.92	383112
2008-12-15	12.99	13.13	12.18	12.44	453054
2008-12-16	12.71	13.05	12.48	12.95	612969
2008-12-17	12.83	13.28	12.61	13.13	570186
2008-12-18	12.87	13.48	12.53	12.64	673614
2008-12-19	12.99	13.37	12.61	12.87	777150
2008-12-22	12.97	12.99	12.34	12.62	738486
2008-12-23	12.72	12.95	12.25	12.31	360078
2008-12-24	12.36	12.67	12.36	12.47	207357
2008-12-26	12.56	12.91	12.15	12.61	157383
2008-12-29	12.63	12.69	12.25	12.41	173520
2008-12-30	12.57	12.68	12.32	12.68	306411
2008-12-31	12.73	13.03	12.67	12.84	294714
2009-01-02	12.87	13.34	12.69	13.25	266016
2009-01-05	13.31	13.45	12.88	13.05	277896
2009-01-06	13.19	13.49	12.89	13.31	518223
2009-01-07	13.03	13.09	12.61	12.73	385629
2009-01-08	12.71	12.71	12.43	12.58	336447
2009-01-09	12.60	12.66	11.98	12.00	573378
2009-01-12	11.97	12.29	11.85	11.97	669828
2009-01-13	11.97	12.13	11.84	12.05	424188
2009-01-14	11.78	12.05	11.33	11.40	538266
2009-01-15	11.39	11.55	10.97	11.37	825453
2009-01-16	11.43	11.73	11.32	11.70	322359
2009-01-20	11.55	11.66	11.31	11.33	518742
2009-01-21	11.34	11.71	11.33	11.68	800934
2009-01-22	11.41	11.61	11.32	11.39	642549
2009-01-23	11.11	11.53	11.11	11.41	484353
2009-01-26	11.40	11.84	11.39	11.59	288408
2009-01-27	11.60	11.79	11.55	11.64	179154
2009-01-28	11.79	11.83	11.53	11.71	281364
2009-01-29	11.59	11.71	11.32	11.43	260094
2009-01-30	11.55	11.57	11.25	11.37	498843
2009-02-02	11.23	11.49	10.98	11.45	354270
2009-02-03	11.53	11.78	11.25	11.57	416742
2009-02-04	11.61	11.72	11.29	11.39	408432
2009-02-05	11.26	11.53	11.26	11.40	376365
2009-02-06	11.42	11.80	11.39	11.77	470553
2009-02-09	11.70	11.70	11.53	11.67	196377
2009-02-10	11.58	11.73	11.23	11.26	375897
2009-02-11	11.35	11.51	11.32	11.40	201585
2009-02-12	11.22	11.55	11.11	11.52	315900
2009-02-13	11.57	11.71	11.40	11.47	429618
2009-02-17	11.07	11.39	11.07	11.20	381498
2009-02-18	11.36	11.44	11.18	11.21	378099
2009-02-19	11.33	11.39	11.17	11.17	301293
2009-02-20	10.99	11.30	10.97	11.08	303147
2009-02-23	11.16	11.26	10.74	10.80	292590
2009-02-24	10.93	11.20	10.73	11.15	448935
2009-02-25	11.08	11.20	10.92	11.04	275097
2009-02-26	11.12	11.12	10.59	10.59	243549
2009-02-27	10.55	10.85	10.51	10.63	327255
2009-03-02	10.49	10.68	10.22	10.26	330942
2009-03-03	10.42	10.58	10.31	10.36	417906
2009-03-04	10.55	10.55	10.23	10.31	262818
2009-03-05	10.19	10.26	9.92	9.93	338310
2009-03-06	10.04	10.21	9.85	10.03	365553
2009-03-09	9.87	10.12	9.79	9.83	298881
2009-03-10	10.07	10.49	10.07	10.47	350571
2009-03-11	10.52	10.83	10.49	10.66	269712
2009-03-12	10.63	11.37	10.48	11.37	594696
2009-03-13	11.41	11.44	11.23	11.41	394050
2009-03-16	10.90	11.63	10.90	11.13	276171
2009-03-17	11.16	11.42	11.01	11.42	351072
2009-03-18	11.39	11.79	11.28	11.67	442989
2009-03-19	10.83	11.35	10.59	10.73	923463
2009-03-20	10.85	11.04	10.07	10.21	543960
2009-03-23	10.49	10.74	10.21	10.69	540660
2009-03-24	10.17	10.58	10.17	10.25	414339
2009-03-25	10.32	10.64	10.12	10.61	711600
2009-03-26	10.76	11.11	10.67	11.09	591726
2009-03-27	11.62	11.80	11.34	11.41	622950
2009-03-30	11.25	11.30	10.87	11.21	327987
2009-03-31	11.35	11.93	11.29	11.57	511701
2009-04-01	11.37	11.85	11.11	11.65	256290
2009-04-02	11.93	12.57	11.89	12.20	528255
2009-04-03	12.19	12.42	12.06	12.36	303276
2009-04-06	12.29	12.41	12.06	12.37	332682
2009-04-07	12.21	12.35	12.03	12.04	269775
2009-04-08	12.18	12.49	12.11	12.40	154764
2009-04-09	12.54	13.10	12.41	13.00	513582
2009-04-13	12.80	13.13	12.75	13.07	323172
2009-04-14	12.83	12.95	12.44	12.63	288192
2009-04-15	12.49	12.77	12.38	12.59	135168
2009-04-16	12.62	13.06	12.57	12.97	230535
2009-04-17	13.02	13.31	12.85	13.17	237408
2009-04-20	12.89	12.99	12.62	12.71	327150
2009-04-21	12.67	13.31	12.66	13.25	305331
2009-04-22	12.96	13.61	12.93	13.35	366591
2009-04-23	13.33	13.55	13.05	13.52	469638
2009-04-24	13.61	14.32	13.55	14.15	492330
2009-04-27	13.88	14.23	13.69	14.06	541485
2009-04-28	13.91	14.03	13.73	13.87	536304
2009-04-29	13.97	14.43	13.85	14.31	291186
2009-04-30	14.40	14.67	14.13	14.13	299562
2009-05-01	14.07	14.36	13.90	14.33	242475
2009-05-04	14.52	14.65	14.26	14.65	360567
2009-05-05	14.51	14.76	14.33	14.71	547536
2009-05-06	14.77	14.79	14.61	14.71	572214
2009-05-07	14.75	14.77	14.57	14.68	405927
2009-05-08	14.75	15.08	14.49	14.75	346389
2009-05-11	14.43	14.92	14.41	14.76	220362
2009-05-12	14.33	14.83	14.33	14.67	439119
2009-05-13	14.67	14.69	14.36	14.59	465501
2009-05-14	14.55	14.79	14.55	14.61	425967
2009-05-15	14.63	14.93	14.63	14.77	400554
2009-05-18	14.94	15.10	14.76	15.10	334893
2009-05-19	14.80	15.11	14.80	14.93	294669
2009-05-20	15.04	15.37	14.82	14.85	390315
2009-05-21	14.85	15.22	14.56	14.74	332004
2009-05-22	14.80	15.04	14.62	14.62	233202
2009-05-26	15.07	15.19	14.55	15.09	232704
2009-05-27	14.93	15.09	14.67	14.68	219066
2009-05-28	14.81	14.96	14.66	14.87	311256
2009-05-29	14.97	15.09	14.66	14.95	331311
2009-06-01	15.30	15.78	15.29	15.67	397785
2009-06-02	15.45	15.99	15.45	15.69	479925
2009-06-03	15.55	15.76	15.47	15.65	164943
2009-06-04	15.71	15.89	15.41	15.86	194649
2009-06-05	15.97	16.03	15.73	15.90	262161
2009-06-08	15.65	15.92	15.56	15.72	176388
2009-06-09	15.86	15.97	15.68	15.71	154572
2009-06-10	15.81	15.87	15.11	15.26	568065
2009-06-11	15.33	15.70	15.17	15.48	294924
2009-06-12	15.39	15.60	15.10	15.43	336681
2009-06-15	15.43	15.43	14.89	15.08	380880
2009-06-16	15.29	15.34	14.94	15.09	261690
2009-06-17	15.11	15.51	15.03	15.11	228855
2009-06-18	15.17	15.49	14.81	15.15	265686
2009-06-19	15.46	15.46	14.67	14.69	645336
2009-06-22	14.61	14.69	14.23	14.27	293340
2009-06-23	14.34	14.37	13.67	13.73	673194
2009-06-24	13.91	13.97	13.57	13.85	389214
2009-06-25	13.69	14.05	13.67	14.01	302652
2009-06-26	13.96	14.09	13.65	13.98	994836
2009-06-29	14.01	14.28	13.88	14.08	228321
2009-06-30	14.02	14.23	14.02	14.11	413214
2009-07-01	13.71	14.47	13.71	14.35	313716
2009-07-02	14.11	14.37	13.86	14.01	326886
2009-07-06	13.94	13.98	13.70	13.83	232884
2009-07-07	13.88	13.88	13.61	13.61	212874
2009-07-08	13.70	13.74	13.50	13.63	297927
2009-07-09	13.77	13.79	13.54	13.69	252102
2009-07-10	13.65	13.79	13.59	13.69	247674
2009-07-13	13.71	13.77	13.37	13.77	327579
2009-07-14	13.69	13.81	13.50	13.73	125391
2009-07-15	13.89	14.29	13.63	14.29	291591
2009-07-16	14.17	14.48	14.05	14.48	246090
2009-07-17	13.97	14.55	13.97	14.47	272106
2009-07-20	14.55	14.62	14.35	14.59	173322
2009-07-21	14.47	14.67	14.26	14.60	218085
2009-07-22	14.51	14.81	14.21	14.71	152508
2009-07-23	14.63	15.08	14.53	14.91	335001
2009-07-24	14.75	14.92	14.59	14.79	264996
2009-07-27	14.73	14.92	14.59	14.92	389616
2009-07-28	14.77	15.01	14.59	15.01	245631
2009-07-29	14.84	15.02	14.81	14.94	249015
2009-07-30	15.10	15.46	14.95	15.17	216573
2009-07-31	15.05	15.34	14.91	15.09	308604
2009-08-03	15.09	15.20	14.81	15.20	288597
2009-08-04	15.04	15.32	14.99	15.31	118665
2009-08-05	15.30	15.30	14.92	15.01	157281
2009-08-06	15.13	15.13	14.72	14.83	150630
2009-08-07	15.07	15.45	15.02	15.33	288507
2009-08-10	15.17	15.37	15.08	15.16	114198
2009-08-11	15.03	15.16	14.77	14.84	166401
2009-08-12	14.90	15.33	14.75	15.17	147429
2009-08-13	15.22	15.33	14.91	15.11	99315
2009-08-14	15.13	15.13	14.67	14.87	171525
2009-08-17	14.64	14.64	14.19	14.41	151791
2009-08-18	14.45	14.61	14.11	14.51	135006
2009-08-19	14.35	14.59	14.32	14.55	167796
2009-08-20	14.55	14.65	14.49	14.59	106011
2009-08-21	14.80	15.10	14.53	15.07	430656
2009-08-24	15.16	15.29	15.03	15.27	767106
2009-08-25	15.31	15.33	15.21	15.25	216336
2009-08-26	15.29	15.45	15.23	15.31	124701
2009-08-27	15.35	15.40	15.07	15.38	102270
2009-08-28	15.33	15.50	15.07	15.09	147633
2009-08-31	14.99	15.16	14.80	14.85	233037
2009-09-01	14.71	14.71	14.20	14.36	281577
2009-09-02	14.27	14.28	14.13	14.21	313173
2009-09-03	14.25	14.38	13.97	14.16	214662
2009-09-04	14.57	14.57	13.91	14.43	227343
2009-09-08	14.52	14.52	14.30	14.47	134952
2009-09-09	14.41	14.95	14.40	14.92	268464
2009-09-10	14.91	15.47	14.89	15.33	510990
2009-09-11	15.31	15.46	15.01	15.33	171468
2009-09-14	15.17	15.53	15.17	15.47	197814
2009-09-15	15.47	15.51	15.26	15.47	209328
2009-09-16	15.47	15.52	15.29	15.39	261432
2009-09-17	15.39	15.49	15.30	15.37	346884
2009-09-18	15.40	15.47	15.12	15.12	617568
2009-09-21	15.01	15.32	14.97	15.14	265206
2009-09-22	15.21	15.73	15.21	15.66	531348
2009-09-23	15.61	16.13	15.58	15.81	400458
2009-09-24	15.83	15.88	15.61	15.67	368796
2009-09-25	15.57	15.77	15.48	15.52	146841
2009-09-28	15.56	15.76	15.47	15.61	191217
2009-09-29	15.57	15.77	15.29	15.29	299286
2009-09-30	15.27	15.33	14.91	15.10	397185
2009-10-01	15.02	15.09	14.69	14.72	321849
2009-10-02	14.67	14.84	14.63	14.75	354156
2009-10-05	14.82	14.85	14.63	14.83	638739
2009-10-06	14.88	15.15	14.81	15.15	168423
2009-10-07	15.03	15.19	14.87	15.11	134286
2009-10-08	15.18	15.36	15.12	15.25	340902
2009-10-09	15.29	15.66	15.24	15.61	528969
2009-10-12	15.67	15.95	15.31	15.89	259767
2009-10-13	15.87	15.94	15.70	15.79	170406
2009-10-14	15.87	15.93	15.78	15.87	244785
2009-10-15	15.79	15.93	15.76	15.93	239001
2009-10-16	15.85	15.96	15.69	15.87	272580
2009-10-19	15.89	16.03	15.79	16.01	206994
2009-10-20	15.97	15.99	15.71	15.85	135738
2009-10-21	15.85	16.59	15.85	16.34	607803
2009-10-22	16.39	16.50	16.26	16.41	210906
2009-10-23	16.42	16.48	15.74	15.84	319377
2009-10-26	15.90	16.23	15.75	15.87	188472
2009-10-27	15.87	16.02	15.66	15.90	320850
2009-10-28	15.92	16.01	15.55	15.57	349860
2009-10-29	15.67	15.76	15.51	15.68	212730
2009-10-30	15.55	15.83	15.35	15.40	459702
2009-11-02	15.46	15.46	15.09	15.25	189687
2009-11-03	15.10	15.48	15.10	15.48	395649
2009-11-04	15.50	15.64	15.29	15.33	279525
2009-11-05	15.41	15.66	15.39	15.66	216342
2009-11-06	15.51	15.74	15.38	15.74	222417
2009-11-09	15.84	15.94	15.73	15.91	204549
2009-11-10	15.78	16.02	15.76	15.95	334797
2009-11-11	16.05	16.13	15.93	16.02	123315
2009-11-12	15.95	16.17	15.82	15.85	182955
2009-11-13	15.95	16.09	15.75	16.09	175317
2009-11-16	15.82	16.52	15.63	16.51	246402
2009-11-17	16.48	16.61	16.35	16.55	126435
2009-11-18	16.51	16.60	16.27	16.43	174243
2009-11-19	16.27	16.43	16.16	16.27	273243
2009-11-20	16.19	16.36	16.01	16.33	286362
2009-11-23	16.53	16.74	16.49	16.71	191607
2009-11-24	16.67	16.78	16.49	16.65	167034
2009-11-25	16.69	16.82	16.53	16.63	178779
2009-11-27	16.09	16.37	16.03	16.03	103794
2009-11-30	15.96	16.08	15.73	16.05	443685
2009-12-01	16.17	16.22	16.06	16.13	216222
2009-12-02	16.19	16.39	16.15	16.23	281193
2009-12-03	16.51	16.79	16.31	16.33	347121
2009-12-04	16.61	16.61	16.27	16.42	453177
2009-12-07	16.37	16.63	16.37	16.54	147477
2009-12-08	16.47	16.55	16.32	16.43	160068
2009-12-09	16.39	16.54	16.27	16.41	132672
2009-12-10	16.49	16.55	16.10	16.19	253131
2009-12-11	16.33	16.33	16.15	16.23	88728
2009-12-14	16.27	16.51	16.14	16.51	462666
2009-12-15	16.51	17.01	16.41	16.79	515676
2009-12-16	16.89	17.14	16.86	16.96	247218
2009-12-17	16.87	16.96	16.65	16.90	177561
2009-12-18	17.09	17.27	16.93	17.17	1026189
2009-12-21	17.26	17.35	17.15	17.26	186588
2009-12-22	18.01	19.00	18.01	18.59	1023324
2009-12-23	18.67	19.44	18.67	19.39	508053
2009-12-24	19.41	19.67	19.39	19.47	123774
2009-12-28	19.44	19.55	19.24	19.43	177144
2009-12-29	19.53	19.57	19.35	19.40	371508
2009-12-30	19.47	19.84	19.43	19.71	369120
2009-12-31	19.63	19.69	19.47	19.48	271338
2010-01-04	19.66	19.77	19.53	19.77	353271
2010-01-05	19.67	20.29	19.63	20.03	858909
2010-01-06	19.93	20.34	19.76	19.89	468786
2010-01-07	19.93	20.00	19.63	20.00	276183
2010-01-08	19.89	20.07	19.89	20.02	237216
2010-01-11	20.03	20.28	19.71	19.87	166668
2010-01-12	19.66	19.85	19.57	19.65	302304
2010-01-13	19.57	19.75	19.35	19.59	288315
2010-01-14	19.57	19.75	19.56	19.73	199146
2010-01-15	19.83	19.83	19.33	19.47	524511
2010-01-19	19.40	19.71	19.35	19.70	345594
2010-01-20	19.48	19.72	19.27	19.33	424227
2010-01-21	19.31	19.65	19.06	19.33	1140483
2010-01-22	19.37	19.41	18.91	18.93	267939
2010-01-25	19.05	19.27	18.93	19.17	480216
2010-01-26	19.05	19.34	19.01	19.13	424077
2010-01-27	19.06	19.52	19.03	19.39	360294
2010-01-28	19.46	19.53	19.07	19.16	392451
2010-01-29	19.17	19.27	18.65	18.75	315150
2010-02-01	18.79	18.92	18.77	18.88	243288
2010-02-02	18.84	18.95	18.76	18.83	292905
2010-02-03	18.77	18.94	18.73	18.86	263217
2010-02-04	18.73	18.80	18.54	18.54	361557
2010-02-05	18.49	18.49	18.01	18.26	343314
2010-02-08	18.19	18.28	18.03	18.13	224175
2010-02-09	18.41	18.48	18.13	18.48	283965
2010-02-10	18.36	18.48	18.12	18.26	216507
2010-02-11	18.16	18.32	17.92	18.32	183687
2010-02-12	18.14	18.35	18.07	18.35	254250
2010-02-16	18.45	18.57	18.33	18.57	259407
2010-02-17	18.58	18.67	18.40	18.66	111525
2010-02-18	18.56	18.79	18.52	18.78	176037
2010-02-19	18.78	18.86	18.68	18.75	188730
2010-02-22	18.77	18.77	18.45	18.65	159126
2010-02-23	18.67	18.76	18.37	18.67	194283
2010-02-24	18.68	18.95	18.55	18.89	206166
2010-02-25	18.63	18.86	18.49	18.84	171990
2010-02-26	18.80	18.80	18.51	18.68	304083
2010-03-01	18.73	19.01	18.58	18.95	290028
2010-03-02	19.04	19.13	18.87	19.13	374754
2010-03-03	19.21	19.44	18.61	19.25	330141
2010-03-04	19.35	19.35	19.21	19.31	130980
2010-03-05	20.00	20.71	19.94	20.71	1020528
2010-03-08	20.67	20.79	20.45	20.78	452376
2010-03-09	20.67	21.18	20.65	21.09	721077
2010-03-10	21.02	21.29	21.01	21.19	392877
2010-03-11	21.04	21.14	20.81	20.96	369588
2010-03-12	21.00	21.01	20.45	21.01	363744
2010-03-15	21.03	21.31	20.83	21.18	349362
2010-03-16	21.26	21.33	21.05	21.31	226284
2010-03-17	21.30	21.61	21.28	21.59	187005
2010-03-18	21.62	21.67	21.41	21.63	291324
2010-03-19	21.75	21.85	21.63	21.84	714795
2010-03-22	21.67	21.99	21.59	21.95	453441
2010-03-23	21.89	22.01	21.75	21.99	391548
2010-03-24	21.87	22.15	21.47	21.85	621669
2010-03-25	21.68	21.84	21.57	21.63	740472
2010-03-26	21.67	21.67	21.20	21.27	607305
2010-03-29	21.26	21.27	21.01	21.17	333483
2010-03-30	21.27	21.37	21.08	21.33	225561
2010-03-31	21.18	21.34	20.95	20.95	280563
2010-04-01	20.99	21.18	20.68	20.91	204048
2010-04-05	20.92	21.17	20.70	21.17	195927
2010-04-06	21.02	21.27	21.01	21.25	235914
2010-04-07	21.00	21.23	21.00	21.14	284280
2010-04-08	21.01	21.17	20.94	21.09	223743
2010-04-09	21.07	21.27	20.87	21.25	207930
2010-04-12	21.19	21.50	21.06	21.50	361938
2010-04-13	21.44	21.44	21.23	21.29	202458
2010-04-14	21.33	21.64	21.33	21.63	613338
2010-04-15	21.52	21.55	21.30	21.49	157212
2010-04-16	21.49	21.53	21.18	21.23	182439
2010-04-19	21.18	21.29	20.95	21.19	293124
2010-04-20	21.23	21.40	20.67	21.40	160002
2010-04-21	21.36	21.44	21.21	21.43	231732
2010-04-22	21.19	21.60	21.10	21.59	313269
2010-04-23	21.54	21.54	21.38	21.50	261255
2010-04-26	21.46	21.57	21.31	21.49	261345
2010-04-27	21.37	21.67	21.31	21.32	587883
2010-04-28	21.44	21.53	21.26	21.50	333294
2010-04-29	21.61	21.70	21.41	21.70	439128
2010-04-30	21.70	21.70	21.32	21.50	1015944
2010-05-03	21.54	21.63	21.45	21.61	530661
2010-05-04	21.33	21.54	21.20	21.31	694005
2010-05-05	21.17	21.97	21.17	21.87	1439007
2010-05-06	21.79	21.89	21.25	21.29	1170234
2010-05-07	21.29	21.81	21.05	21.35	1602843
2010-05-10	21.67	21.86	21.40	21.62	966549
2010-05-11	21.40	21.75	21.35	21.49	558267
2010-05-12	21.49	22.06	21.45	22.03	501105
2010-05-13	22.05	23.29	22.05	22.98	1025688
2010-05-14	22.87	22.87	22.31	22.49	510726
2010-05-17	22.47	22.85	22.37	22.73	487863
2010-05-18	22.91	22.99	22.41	22.45	334551
2010-05-19	22.35	22.54	21.89	22.43	560235
2010-05-20	21.98	21.98	21.34	21.34	508665
2010-05-21	21.02	21.37	20.71	21.17	526554
2010-05-24	21.09	21.28	20.86	20.91	281394
2010-05-25	20.39	20.87	19.55	20.87	460374
2010-05-26	20.95	21.29	20.67	20.89	384690
2010-05-27	21.26	21.50	20.65	21.48	210609
2010-05-28	21.40	21.52	21.24	21.29	328785
2010-06-01	21.18	21.67	21.06	21.08	388929
2010-06-02	21.09	21.51	21.09	21.51	479736
2010-06-03	21.62	22.39	21.47	22.33	356097
2010-06-04	21.99	22.11	21.57	21.67	590859
2010-06-07	21.71	21.83	21.40	21.51	517998
2010-06-08	21.56	21.64	20.63	20.89	701991
2010-06-09	21.07	21.15	20.45	20.49	500337
2010-06-10	20.85	20.95	20.57	20.88	504111
2010-06-11	20.65	20.99	20.65	20.97	407667
2010-06-14	21.10	21.49	20.97	21.16	187257
2010-06-15	21.17	21.75	20.94	21.69	246678
2010-06-16	21.51	21.95	21.45	21.79	201000
2010-06-17	21.97	22.16	21.71	22.15	314352
2010-06-18	22.27	22.27	21.89	22.11	512055
2010-06-21	22.29	22.29	22.07	22.17	505737
2010-06-22	22.18	22.31	20.97	21.00	731547
2010-06-23	19.67	20.83	19.07	20.26	1820268
2010-06-24	20.16	20.34	19.84	20.13	560742
2010-06-25	20.25	20.69	20.07	20.44	685440
2010-06-28	20.45	20.84	20.39	20.78	427311
2010-06-29	20.49	20.62	20.16	20.20	433134
2010-06-30	20.14	20.38	19.95	20.03	458157
2010-07-01	20.01	20.05	19.73	19.88	504606
2010-07-02	19.96	19.99	19.71	19.73	468990
2010-07-06	19.87	19.99	19.52	19.59	391173
2010-07-07	19.61	20.03	19.27	19.99	402435
2010-07-08	20.18	20.25	19.93	20.15	264180
2010-07-09	20.09	20.32	20.09	20.27	183018
2010-07-12	20.16	20.37	19.95	20.15	208821
2010-07-13	20.32	20.70	20.25	20.63	405510
2010-07-14	20.57	20.78	20.36	20.51	362451
2010-07-15	20.49	20.55	20.09	20.47	309726
2010-07-16	20.29	20.37	19.81	19.83	430788
2010-07-19	19.88	20.12	19.78	20.09	153624
2010-07-20	19.81	20.32	19.65	20.26	315243
2010-07-21	20.41	20.63	19.15	20.18	400947
2010-07-22	20.45	20.75	20.08	20.59	454593
2010-07-23	20.47	21.07	20.41	20.89	250452
2010-07-26	20.99	21.18	20.74	20.94	402525
2010-07-27	21.07	21.13	20.63	20.88	345852
2010-07-28	20.79	20.88	20.38	20.40	181875
2010-07-29	20.50	20.50	20.01	20.21	242940
2010-07-30	19.95	20.25	19.92	19.93	331701
2010-08-02	20.03	20.35	19.96	20.21	253746
2010-08-03	20.09	20.26	19.96	20.01	288321
2010-08-04	20.06	20.30	19.95	20.27	165753
2010-08-05	20.11	20.26	19.85	19.97	206010
2010-08-06	19.71	20.00	19.61	19.92	454998
2010-08-09	20.04	20.35	19.97	20.31	223503
2010-08-10	20.20	20.30	19.93	20.07	524673
2010-08-11	19.67	19.68	19.20	19.29	452028
2010-08-12	19.01	19.15	18.85	19.05	305019
2010-08-13	18.93	18.96	18.51	18.53	274389
2010-08-16	18.38	18.63	18.31	18.45	260853
2010-08-17	18.62	18.86	18.47	18.76	381771
2010-08-18	18.72	18.79	18.45	18.71	173391
2010-08-19	18.59	18.72	18.23	18.44	308733
2010-08-20	18.31	18.55	18.15	18.55	269529
2010-08-23	18.63	18.67	18.22	18.25	219816
2010-08-24	18.09	18.13	17.77	17.91	315375
2010-08-25	17.83	18.00	17.68	17.98	227445
2010-08-26	18.09	18.13	17.87	18.00	210954
2010-08-27	18.22	18.56	17.98	18.53	343845
2010-08-30	18.43	18.52	18.13	18.16	339261
2010-08-31	18.09	18.09	17.64	17.81	544656
2010-09-01	18.11	18.27	17.97	18.17	352752
2010-09-02	18.27	18.81	18.24	18.80	420060
2010-09-03	19.05	19.20	18.89	19.11	369672
2010-09-07	18.99	19.13	18.89	18.92	388626
2010-09-08	18.99	19.17	18.99	19.04	270123
2010-09-09	19.29	19.29	18.79	18.91	147498
2010-09-10	18.92	19.01	18.80	18.89	255186
2010-09-13	19.09	19.09	18.67	18.90	342093
2010-09-14	18.83	19.03	18.67	18.93	274887
2010-09-15	18.79	19.05	18.69	18.99	287760
2010-09-16	18.90	19.00	18.65	18.85	251973
2010-09-17	19.05	19.23	18.83	19.19	834138
2010-09-20	19.29	19.74	19.27	19.74	500349
2010-09-21	19.79	20.13	19.48	19.97	651096
2010-09-22	20.40	21.65	20.23	21.61	1311162
2010-09-23	21.35	21.67	21.21	21.29	435579
2010-09-24	21.50	22.05	21.42	22.05	694653
2010-09-27	21.98	22.21	21.73	22.02	356085
2010-09-28	22.00	22.29	21.72	22.21	318306
2010-09-29	22.07	22.29	21.90	21.97	423066
2010-09-30	22.14	22.45	21.93	22.07	590319
2010-10-01	22.11	22.17	21.79	22.04	220407
2010-10-04	22.04	22.14	21.97	22.08	457503
2010-10-05	22.31	22.87	22.11	22.86	542607
2010-10-06	22.75	22.79	22.47	22.55	394338
2010-10-07	22.67	22.92	22.51	22.65	280737
2010-10-08	22.65	23.22	22.56	23.11	408048
2010-10-11	23.01	23.27	22.90	23.10	542934
2010-10-12	22.97	23.51	22.93	23.40	585330
2010-10-13	23.69	24.53	23.57	24.34	709422
2010-10-14	24.25	24.53	24.13	24.27	328092
2010-10-15	24.61	24.65	23.99	24.09	539511
2010-10-18	24.43	24.60	24.07	24.54	602892
2010-10-19	24.17	24.20	23.56	23.65	498195
2010-10-20	23.81	23.98	23.69	23.90	224691
2010-10-21	23.95	24.23	23.62	23.89	447711
2010-10-22	23.89	24.29	23.71	24.19	296487
2010-10-25	24.27	24.42	24.13	24.29	161328
2010-10-26	24.11	24.40	23.77	24.27	185517
2010-10-27	24.05	24.20	23.65	23.93	238656
2010-10-28	24.01	24.54	23.88	24.47	281718
2010-10-29	24.29	25.05	24.20	24.91	473097
2010-11-01	24.87	25.35	24.83	25.31	668937
2010-11-02	25.41	25.81	25.41	25.77	384918
2010-11-03	25.70	25.75	25.41	25.65	199629
2010-11-04	25.81	26.15	25.81	25.92	280614
2010-11-05	25.87	26.13	25.76	26.09	215043
2010-11-08	25.73	26.15	25.69	25.94	187677
2010-11-09	25.93	26.29	25.85	26.09	205536
2010-11-10	26.13	26.27	25.93	26.27	203526
2010-11-11	25.93	26.30	25.75	26.25	254868
2010-11-12	25.99	26.30	25.95	25.95	452583
2010-11-15	25.97	26.29	25.86	26.02	237387
2010-11-16	25.77	25.96	25.07	25.40	322971
2010-11-17	25.39	25.55	25.21	25.38	409095
2010-11-18	25.62	25.95	25.60	25.67	411852
2010-11-19	25.62	25.99	25.53	25.83	283425
2010-11-22	25.65	26.00	25.50	25.93	164709
2010-11-23	25.61	25.87	25.40	25.67	206274
2010-11-24	25.91	26.17	25.78	26.11	228879
2010-11-26	25.89	26.21	25.80	26.06	51105
2010-11-29	25.87	26.20	25.51	26.15	299394
2010-11-30	25.85	25.86	25.52	25.71	493638
2010-12-01	26.09	26.40	26.07	26.34	321408
2010-12-02	26.23	26.55	26.06	26.20	273372
2010-12-03	26.00	26.35	25.46	26.34	911487
2010-12-06	26.37	26.63	26.25	26.42	168321
2010-12-07	26.59	27.10	26.59	26.93	363123
2010-12-08	27.05	27.25	26.89	27.19	481155
2010-12-09	27.32	27.38	27.15	27.29	293904
2010-12-10	27.29	27.75	27.15	27.50	187470
2010-12-13	27.52	27.70	27.43	27.45	157635
2010-12-14	27.59	28.03	27.40	27.97	378156
2010-12-15	27.86	28.24	27.63	27.84	299502
2010-12-16	27.78	28.11	27.50	28.10	253854
2010-12-17	28.10	28.15	27.79	27.95	921663
2010-12-20	27.99	28.20	27.65	27.73	403203
2010-12-21	27.90	28.00	27.45	27.45	518952
2010-12-22	28.25	30.15	28.17	28.92	1709586
2010-12-23	28.80	29.25	28.65	28.89	476607
2010-12-27	28.72	28.95	28.67	28.89	176751
2010-12-28	28.87	29.00	28.67	28.78	207369
2010-12-29	28.91	29.00	28.79	28.99	180456
2010-12-30	28.91	28.95	28.60	28.61	167706
2010-12-31	28.53	28.70	28.21	28.27	297093
2011-01-03	28.43	29.00	28.39	28.83	339969
2011-01-04	28.83	28.85	28.04	28.43	659466
2011-01-05	28.27	28.95	28.15	28.89	421596
2011-01-06	28.93	29.11	28.83	28.96	655167
2011-01-07	28.99	29.07	28.59	29.07	562872
2011-01-10	28.80	29.04	28.80	28.97	498873
2011-01-11	29.00	29.06	28.70	28.73	263727
2011-01-12	28.83	29.05	28.71	29.05	539490
2011-01-13	29.00	29.07	28.91	29.00	247722
2011-01-14	28.88	29.09	28.85	29.07	771363
2011-01-18	28.78	29.33	28.78	29.32	652068
2011-01-19	29.27	29.69	29.09	29.20	509412
2011-01-20	29.03	29.33	28.44	28.77	439098
2011-01-21	28.83	29.19	28.59	28.67	408312
2011-01-24	28.59	28.76	28.43	28.53	457047
2011-01-25	28.33	28.45	28.07	28.24	435753
2011-01-26	28.12	28.88	27.97	28.67	495261
2011-01-27	28.81	29.05	28.55	28.77	493161
2011-01-28	28.69	28.99	28.25	28.45	622206
2011-01-31	27.89	28.90	27.87	28.64	339004
2011-02-01	28.70	30.32	28.67	30.11	769728
2011-02-02	29.96	30.45	29.96	30.05	328215
2011-02-03	30.01	30.21	29.80	29.95	191418
2011-02-04	29.87	30.19	29.77	29.81	201407
2011-02-07	29.88	30.27	29.80	30.25	243054
2011-02-08	30.26	30.87	29.50	30.87	341156
2011-02-09	30.67	31.04	30.60	30.70	365645
2011-02-10	30.47	30.87	30.47	30.75	302609
2011-02-11	30.61	31.18	29.82	31.05	310459
2011-02-14	31.06	31.47	30.98	31.26	230360
2011-02-15	30.82	31.22	30.51	30.56	375002
2011-02-16	30.77	30.90	30.54	30.82	251219
2011-02-17	30.67	30.85	30.56	30.72	223444
2011-02-18	30.93	30.93	30.34	30.75	200648
2011-02-22	30.36	30.41	29.47	29.75	374045
2011-02-23	29.80	30.53	28.94	29.08	429838
2011-02-24	29.10	29.72	28.64	29.13	388866
2011-02-25	29.33	29.70	29.06	29.58	470327
2011-02-28	29.57	29.90	29.32	29.37	600538
2011-03-01	29.36	29.39	28.10	28.19	663883
2011-03-02	28.03	28.59	27.85	28.16	519910
2011-03-03	28.24	29.00	28.24	28.91	610627
2011-03-04	28.89	28.89	28.22	28.52	360046
2011-03-07	28.51	28.78	27.79	27.91	436286
2011-03-08	27.82	28.66	27.51	28.34	409904
2011-03-09	28.24	28.44	27.99	28.26	308415
2011-03-10	27.84	27.84	27.27	27.33	360820
2011-03-11	27.36	27.57	27.06	27.34	270994
2011-03-14	26.99	27.50	26.47	26.95	296182
2011-03-15	26.14	27.17	26.14	26.98	598106
2011-03-16	26.81	27.03	26.42	26.55	480166
2011-03-17	26.93	27.01	26.27	26.27	297555
2011-03-18	26.52	26.52	25.83	26.45	708711
2011-03-21	26.73	27.29	26.54	27.22	215826
2011-03-22	27.31	27.76	27.22	27.52	453604
2011-03-23	27.35	27.53	27.05	27.39	244616
2011-03-24	27.60	28.41	27.48	28.30	367491
2011-03-25	28.53	29.78	28.27	29.52	823318
2011-03-28	29.74	30.09	29.15	29.15	839092
2011-03-29	28.68	28.94	27.98	28.12	856720
2011-03-30	28.20	28.97	28.06	28.79	608394
2011-03-31	28.79	29.10	28.70	29.09	425119
2011-04-01	29.06	30.06	28.99	30.02	750636
2011-04-04	29.68	30.16	29.41	30.03	355945
2011-04-05	29.90	30.16	29.75	30.06	259843
2011-04-06	30.11	30.35	30.00	30.08	262312
2011-04-07	29.94	30.29	29.94	30.09	295537
2011-04-08	30.20	30.23	30.00	30.17	303336
2011-04-11	30.12	30.26	29.63	29.73	403187
2011-04-12	29.51	29.84	29.46	29.49	220985
2011-04-13	29.63	29.91	29.43	29.77	301800
2011-04-14	29.42	30.23	29.42	30.16	253266
2011-04-15	29.99	30.39	29.77	30.30	366294
2011-04-18	29.85	29.89	28.93	29.24	483795
2011-04-19	29.14	29.43	29.00	29.15	311093
2011-04-20	29.61	29.81	29.45	29.72	318522
2011-04-21	29.77	29.78	29.52	29.67	164805
2011-04-25	29.49	29.72	29.35	29.49	135065
2011-04-26	29.44	29.63	29.21	29.50	192961
2011-04-27	29.39	29.75	29.22	29.75	343566
2011-04-28	29.69	29.75	29.48	29.64	134974
2011-04-29	29.76	29.82	29.40	29.65	133142
2011-05-02	29.65	29.65	28.69	28.71	333872
2011-05-03	28.63	28.73	28.18	28.63	319227
2011-05-04	28.57	28.61	28.01	28.18	183159
2011-05-05	27.96	28.54	27.80	27.82	172683
2011-05-06	28.22	28.25	27.53	27.69	300449
2011-05-09	27.56	28.12	27.53	28.07	579186
2011-05-10	28.10	28.69	28.09	28.52	243272
2011-05-11	28.56	28.63	28.35	28.56	318662
2011-05-12	28.41	29.17	28.28	29.05	193085
2011-05-13	29.05	29.05	28.35	28.40	179468
2011-05-16	28.21	28.54	27.60	27.60	226211
2011-05-17	27.37	27.76	27.19	27.48	215270
2011-05-18	27.44	28.18	27.44	28.03	232450
2011-05-19	28.28	28.43	27.85	28.01	197683
2011-05-20	27.81	28.35	27.74	28.14	259224
2011-05-23	27.62	27.83	27.38	27.40	177738
2011-05-24	27.45	27.45	26.76	26.84	229977
2011-05-25	26.72	27.04	26.70	26.79	180577
2011-05-26	26.75	27.12	26.65	27.06	201321
2011-05-27	27.12	27.39	27.03	27.14	82402
2011-05-31	27.41	27.41	26.79	27.07	726985
2011-06-01	26.97	27.23	26.04	26.07	510554
2011-06-02	26.10	26.28	25.82	26.20	666718
2011-06-03	25.76	26.41	25.53	25.69	436612
2011-06-06	24.00	24.16	22.66	22.67	1806726
2011-06-07	22.74	22.92	22.29	22.78	1235271
2011-06-08	22.64	22.97	22.55	22.90	788675
2011-06-09	22.87	23.29	22.66	23.26	618134
2011-06-10	23.05	23.32	22.87	22.89	709646
2011-06-13	22.94	23.08	22.80	22.80	224560
2011-06-14	23.06	23.25	22.92	23.16	242200
2011-06-15	22.89	23.21	22.54	23.12	564234
2011-06-16	23.09	23.34	22.85	23.33	396489
2011-06-17	23.45	23.58	23.16	23.21	692909
2011-06-20	23.16	23.53	23.08	23.45	229981
2011-06-21	23.59	24.31	23.44	24.26	226499
2011-06-22	24.05	24.08	23.80	23.80	430063
2011-06-23	23.59	23.59	22.92	23.29	915095
2011-06-24	23.34	23.51	23.22	23.34	1354618
2011-06-27	23.41	23.41	23.16	23.24	591214
2011-06-28	23.27	23.34	23.10	23.28	632046
2011-06-29	22.16	23.73	22.15	23.52	2680969
2011-06-30	23.52	24.57	23.26	24.13	826709
2011-07-01	24.10	25.31	24.04	24.92	710702
2011-07-05	24.98	25.41	24.70	25.28	795526
2011-07-06	25.25	25.53	25.18	25.52	478025
2011-07-07	25.73	26.28	25.73	26.15	429812
2011-07-08	25.84	26.26	25.68	26.20	422808
2011-07-11	25.88	26.06	25.65	25.78	516689
2011-07-12	25.78	25.94	25.44	25.52	429906
2011-07-13	25.70	26.19	25.64	25.96	464841
2011-07-14	25.96	26.23	25.31	25.33	707446
2011-07-15	25.45	25.50	25.22	25.40	293516
2011-07-18	25.38	25.38	24.63	24.77	268304
2011-07-19	25.05	25.75	24.67	25.67	445330
2011-07-20	25.68	25.68	25.16	25.44	406989
2011-07-21	25.50	25.85	25.35	25.73	530036
2011-07-22	25.79	25.96	25.48	25.79	599888
2011-07-25	25.52	25.70	25.31	25.38	228416
2011-07-26	25.38	25.60	25.08	25.18	208753
2011-07-27	25.11	25.11	24.18	24.25	522661
2011-07-28	24.37	24.74	24.21	24.54	428418
2011-07-29	24.35	24.58	23.78	24.09	363984
2011-08-01	24.34	24.58	23.44	23.88	557397
2011-08-02	23.68	24.04	23.10	23.16	646196
2011-08-03	23.19	23.27	22.36	22.80	1340451
2011-08-04	22.44	22.75	21.91	21.96	657036
2011-08-05	22.31	22.74	21.16	21.70	825059
2011-08-08	21.00	21.53	19.59	19.60	1110156
2011-08-09	20.15	20.59	19.19	20.52	1239936
2011-08-10	19.97	20.38	19.29	19.52	1161568
2011-08-11	19.68	20.39	19.68	20.18	1659300
2011-08-12	20.43	20.47	20.01	20.42	904726
2011-08-15	20.68	21.07	20.49	21.01	840875
2011-08-16	20.83	20.91	20.59	20.74	533048
2011-08-17	20.88	21.04	20.58	20.86	450193
2011-08-18	20.21	20.30	19.07	19.24	672480
2011-08-19	18.90	19.54	18.49	18.64	585471
2011-08-22	19.18	19.52	18.51	18.70	269730
2011-08-23	18.82	19.60	18.48	19.57	501336
2011-08-24	19.60	20.05	19.35	19.69	237417
2011-08-25	19.80	20.05	19.17	19.21	335729
2011-08-26	19.08	19.96	18.65	19.94	284413
2011-08-29	20.15	20.80	20.15	20.78	399320
2011-08-30	20.67	21.12	20.50	20.83	273685
2011-08-31	20.98	21.28	20.58	20.82	412920
2011-09-01	20.85	21.14	20.16	20.30	440892
2011-09-02	19.79	20.10	19.15	19.30	389598
2011-09-06	18.00	18.55	17.30	18.52	706323
2011-09-07	18.63	19.52	18.59	19.51	432471
2011-09-08	19.36	19.53	18.73	18.86	454823
2011-09-09	18.58	18.76	18.03	18.22	1019067
2011-09-12	17.94	18.63	17.94	18.58	463196
2011-09-13	18.68	18.97	18.57	18.84	699888
2011-09-14	19.10	20.16	19.02	19.90	404991
2011-09-15	20.14	20.36	19.70	20.35	315926
2011-09-16	20.54	20.65	20.18	20.37	431065
2011-09-19	20.02	20.08	19.43	19.69	497461
2011-09-20	19.80	19.80	19.23	19.25	544601
2011-09-21	19.35	19.63	18.73	18.75	417613
2011-09-22	18.25	18.76	18.07	18.28	869251
2011-09-23	18.28	18.75	18.09	18.71	444706
2011-09-26	18.97	19.41	18.49	18.97	822282
2011-09-27	19.42	19.77	18.48	19.39	656507
2011-09-28	17.70	18.54	17.17	17.80	1687712
2011-09-29	18.14	18.37	17.49	17.93	846321
2011-09-30	17.57	18.04	17.45	17.55	631927
2011-10-03	17.49	17.72	17.06	17.10	809004
2011-10-04	16.94	18.86	16.71	18.85	853351
2011-10-05	18.82	19.52	18.50	19.27	976565
2011-10-06	19.28	20.08	18.87	20.04	549636
2011-10-07	20.06	20.06	19.19	19.28	608039
2011-10-10	19.73	20.12	19.56	20.12	550210
2011-10-11	19.99	20.23	19.74	20.00	697644
2011-10-12	20.23	20.80	20.13	20.64	712514
2011-10-13	20.51	20.62	20.25	20.53	494747
2011-10-14	20.86	21.00	20.44	20.73	325238
2011-10-17	20.61	20.71	20.26	20.35	471323
2011-10-18	20.50	21.40	20.34	21.06	522211
2011-10-19	20.94	21.07	20.30	20.40	456540
2011-10-20	20.45	20.47	19.90	20.42	336968
2011-10-21	20.84	20.90	20.55	20.83	448638
2011-10-24	20.86	21.87	20.69	21.71	360204
2011-10-25	21.62	21.62	20.54	20.55	558619
2011-10-26	20.94	21.18	20.51	21.07	524722
2011-10-27	21.81	22.40	21.62	22.17	664858
2011-10-28	22.15	22.45	22.01	22.20	390542
2011-10-31	21.84	21.84	21.06	21.06	441951
2011-11-01	20.20	20.74	19.56	20.45	656132
2011-11-02	20.76	21.19	20.74	21.15	383651
2011-11-03	21.51	22.09	21.06	21.98	307009
2011-11-04	21.76	22.14	21.48	21.83	264521
2011-11-07	21.82	21.93	21.44	21.80	290262
2011-11-08	20.93	21.72	20.60	21.48	465723
2011-11-09	20.94	21.30	20.47	20.50	436750
2011-11-10	20.85	21.18	20.33	20.50	363133
2011-11-11	20.84	21.53	20.84	21.24	269585
2011-11-14	21.16	21.47	20.85	21.04	205007
2011-11-15	20.77	21.32	20.60	21.21	257002
2011-11-16	21.00	21.68	20.91	20.94	219997
2011-11-17	20.96	21.17	20.63	20.83	558097
2011-11-18	20.88	21.09	20.52	20.79	397502
2011-11-21	20.48	20.57	20.14	20.27	379582
2011-11-22	20.29	20.30	19.55	19.55	307880
2011-11-23	19.39	19.43	18.52	18.66	362863
2011-11-25	18.59	18.88	18.43	18.45	109569
2011-11-28	19.11	20.98	18.91	19.23	270944
2011-11-29	19.22	19.43	19.00	19.26	276621
2011-11-30	20.10	20.83	20.10	20.37	604944
2011-12-01	20.36	20.76	20.08	20.64	524042
2011-12-02	21.00	21.24	20.72	20.76	240156
2011-12-05	21.13	21.49	20.94	21.08	503576
2011-12-06	21.13	21.38	21.00	21.28	407908
2011-12-07	21.15	21.46	20.93	21.31	283283
2011-12-08	21.09	21.29	20.79	20.82	398252
2011-12-09	20.95	21.70	20.81	21.56	338585
2011-12-12	21.27	21.27	20.77	20.99	250026
2011-12-13	21.22	21.57	21.01	21.15	454849
2011-12-14	20.93	20.93	20.43	20.45	316868
2011-12-15	20.74	20.91	20.39	20.46	216759
2011-12-16	20.50	20.89	20.00	20.01	999864
2011-12-19	20.15	20.39	19.26	19.30	430485
2011-12-20	19.78	20.39	19.78	20.31	439137
2011-12-21	20.21	20.22	18.98	19.53	307241
2011-12-22	19.63	19.68	19.31	19.36	434334
2011-12-23	19.45	19.52	19.11	19.25	381409
2011-12-27	19.24	19.72	19.22	19.62	362053
2011-12-28	19.64	19.67	18.96	18.99	392482
2011-12-29	19.07	19.44	18.90	19.26	445424
2011-12-30	19.25	19.58	19.17	19.35	337304
2012-01-03	19.77	20.18	19.70	19.80	441167
2012-01-04	18.60	18.99	17.01	17.69	3310235
2012-01-05	17.62	18.35	17.38	18.10	739811
2012-01-06	18.10	18.24	17.73	18.14	621011
2012-01-09	18.22	18.29	17.86	18.04	450607
2012-01-10	18.30	18.38	18.07	18.32	333748
2012-01-11	18.17	18.51	18.17	18.46	305228
2012-01-12	18.48	18.61	18.35	18.56	365456
2012-01-13	18.29	18.78	18.29	18.68	380274
2012-01-17	19.15	19.60	18.79	18.82	573011
2012-01-18	18.84	19.24	18.80	19.23	454061
2012-01-19	19.33	20.35	19.29	20.09	510347
2012-01-20	20.12	20.85	19.73	20.47	550834
2012-01-23	20.62	20.96	20.38	20.43	554931
2012-01-24	20.65	21.59	20.60	21.50	749100
2012-01-25	21.50	22.24	21.46	21.81	724932
2012-01-26	21.90	22.38	21.73	22.19	667034
2012-01-27	22.01	22.44	21.94	22.36	503370
2012-01-30	22.49	23.49	22.44	23.36	858255
2012-01-31	23.45	23.84	23.24	23.33	801252
2012-02-01	23.40	23.52	22.82	23.03	866335
2012-02-02	23.03	23.17	22.80	22.96	499639
2012-02-03	23.45	24.00	23.36	23.75	581564
2012-02-06	23.52	23.63	23.25	23.62	276457
2012-02-07	23.52	23.72	23.36	23.56	244920
2012-02-08	23.60	23.75	23.26	23.52	214862
2012-02-09	23.52	23.71	23.31	23.66	224881
2012-02-10	23.37	23.54	23.11	23.14	194333
2012-02-13	23.15	23.99	22.94	23.47	244225
2012-02-14	23.39	23.51	23.07	23.42	179782
2012-02-15	23.54	23.65	23.05	23.45	364676
2012-02-16	23.40	23.81	23.25	23.79	255311
2012-02-17	23.93	23.95	23.57	23.66	208692
2012-02-21	23.65	24.18	23.47	23.60	282230
2012-02-22	23.48	23.76	23.24	23.24	202501
2012-02-23	23.21	23.62	23.09	23.52	207450
2012-02-24	23.56	23.80	23.43	23.78	169453
2012-02-27	23.45	23.77	22.79	23.29	297001
2012-02-28	23.37	23.42	22.83	23.23	321328
2012-02-29	23.23	23.57	22.92	23.22	768691
2012-03-01	23.15	23.75	23.15	23.48	316789
2012-03-02	23.49	23.61	22.88	22.90	345360
2012-03-05	22.84	23.12	22.57	22.70	196266
2012-03-06	22.36	22.76	22.21	22.25	368223
2012-03-07	22.28	22.56	22.25	22.38	291287
2012-03-08	22.58	22.74	22.25	22.71	289696
2012-03-09	22.69	23.46	22.68	23.43	335431
2012-03-12	23.45	23.45	22.97	23.28	180882
2012-03-13	23.46	23.99	23.36	23.97	302637
2012-03-14	23.92	23.94	23.44	23.50	128482
2012-03-15	23.52	24.12	23.40	24.09	218028
2012-03-16	24.06	24.08	23.69	23.75	510036
2012-03-19	23.77	24.61	23.66	24.34	311187
2012-03-20	24.11	24.15	23.68	23.95	114867
2012-03-21	24.02	24.35	23.80	24.07	142306
2012-03-22	23.77	23.98	23.50	23.65	206867
2012-03-23	23.90	24.22	23.58	24.19	327669
2012-03-26	24.38	24.70	24.20	24.59	335963
2012-03-27	24.52	24.76	24.37	24.40	386614
2012-03-28	24.50	24.50	23.26	23.66	682501
2012-03-29	23.61	23.82	23.34	23.75	772564
2012-03-30	23.93	24.03	23.62	23.62	514130
2012-04-02	23.51	24.16	23.51	24.13	475620
2012-04-03	24.02	24.25	23.95	24.11	278364
2012-04-04	23.70	23.75	23.39	23.70	280999
2012-04-05	23.61	23.83	23.53	23.60	224942
2012-04-09	23.15	23.24	22.90	23.06	258258
2012-04-10	23.05	23.05	22.37	22.45	274472
2012-04-11	22.72	22.78	22.44	22.65	280349
2012-04-12	22.72	23.23	22.69	23.02	212788
2012-04-13	22.87	23.17	22.69	22.69	262304
2012-04-16	22.75	23.13	22.56	22.80	204936
2012-04-17	23.00	23.71	23.00	23.39	171822
2012-04-18	23.18	23.37	22.86	23.10	191476
2012-04-19	23.03	23.34	22.42	22.60	269682
2012-04-20	23.01	23.01	22.60	22.78	284753
2012-04-23	22.33	22.51	22.07	22.35	285637
2012-04-24	22.40	22.51	22.08	22.25	244588
2012-04-25	22.64	23.84	22.64	23.47	652854
2012-04-26	23.30	23.93	23.24	23.63	667186
2012-04-27	23.71	23.84	23.63	23.72	602756
2012-04-30	23.67	23.70	23.11	23.14	322671
2012-05-01	23.18	23.31	22.76	22.77	430780
2012-05-02	22.52	22.87	22.32	22.83	477772
2012-05-03	22.74	22.89	22.47	22.63	318454
2012-05-04	22.45	22.45	21.72	21.84	278055
2012-05-07	21.65	21.73	21.44	21.49	202150
2012-05-08	21.33	21.40	20.81	21.05	346730
2012-05-09	20.71	21.21	20.58	21.18	548742
2012-05-10	21.37	21.37	20.82	21.09	316644
2012-05-11	20.87	21.20	20.80	21.02	277843
2012-05-14	20.80	20.95	20.75	20.76	221330
2012-05-15	20.69	20.92	20.63	20.69	205424
2012-05-16	20.74	20.91	20.24	20.25	370659
2012-05-17	20.25	20.32	20.02	20.05	286036
2012-05-18	20.01	20.18	19.49	19.56	322089
2012-05-21	19.63	20.11	19.33	20.08	353646
2012-05-22	20.06	20.64	19.99	20.54	378182
2012-05-23	20.27	20.67	20.00	20.49	231679
2012-05-24	20.50	20.50	20.05	20.41	202133
2012-05-25	20.50	20.59	20.19	20.32	228564
2012-05-29	20.46	20.72	19.90	19.93	438437
2012-05-30	19.66	19.66	18.91	19.23	743733
2012-05-31	19.27	19.41	18.90	19.22	494888
2012-06-01	18.80	19.06	18.72	18.73	256631
2012-06-04	18.85	19.18	18.73	19.12	275551
2012-06-05	18.93	19.35	18.93	19.22	430567
2012-06-06	19.35	20.22	19.35	20.22	227821
2012-06-07	20.57	20.75	20.27	20.29	234800
2012-06-08	18.01	18.42	17.30	18.02	2076217
2012-06-11	18.33	18.58	18.04	18.16	769847
2012-06-12	18.32	18.56	18.18	18.52	397595
2012-06-13	18.49	18.93	18.46	18.76	573732
2012-06-14	18.73	19.06	18.53	19.03	373945
2012-06-15	19.35	19.51	19.13	19.38	741460
2012-06-18	19.13	19.48	19.03	19.46	681794
2012-06-19	19.54	20.00	19.53	19.85	409639
2012-06-20	19.87	20.03	19.73	19.86	356067
2012-06-21	19.79	19.80	19.39	19.52	317802
2012-06-22	19.57	19.91	19.45	19.91	1635118
2012-06-25	19.58	19.74	19.23	19.28	332186
2012-06-26	19.35	19.55	19.24	19.29	284199
2012-06-27	19.38	19.95	19.35	19.90	265751
2012-06-28	19.84	20.20	19.23	19.70	479317
2012-06-29	20.21	20.90	20.06	20.87	481759
2012-07-02	20.75	20.75	20.38	20.74	498747
2012-07-03	20.66	20.99	20.58	20.90	292432
2012-07-05	20.88	21.16	20.75	20.91	391869
2012-07-06	20.61	20.65	19.82	19.90	311595
2012-07-09	19.80	19.91	19.48	19.73	337528
2012-07-10	19.90	20.09	19.66	19.78	362584
2012-07-11	19.79	19.86	19.41	19.56	200440
2012-07-12	19.43	19.66	19.25	19.56	199637
2012-07-13	19.64	19.95	19.56	19.82	153421
2012-07-16	19.77	19.82	19.29	19.34	177808
2012-07-17	19.54	19.56	18.97	19.01	332397
2012-07-18	19.00	19.71	18.89	19.62	266766
2012-07-19	19.67	20.64	19.67	19.92	439680
2012-07-20	19.84	19.84	19.43	19.45	275469
2012-07-23	19.01	19.33	18.80	19.13	282264
2012-07-24	19.26	19.26	18.95	19.20	362632
2012-07-25	19.27	19.57	19.16	19.35	206689
2012-07-26	19.64	19.64	19.14	19.40	122957
2012-07-27	19.51	20.02	19.25	19.98	318701
2012-07-30	20.02	20.06	19.57	19.64	191648
2012-07-31	19.59	19.87	19.42	19.44	217541
2012-08-01	19.55	19.63	18.79	18.79	354628
2012-08-02	18.65	18.96	18.33	18.53	268874
2012-08-03	18.93	19.38	18.82	19.31	370534
2012-08-06	19.38	19.86	19.32	19.63	148012
2012-08-07	19.75	20.06	19.67	19.70	222268
2012-08-08	19.63	19.94	19.51	19.58	176524
2012-08-09	19.53	19.89	19.46	19.77	151320
2012-08-10	19.75	19.90	19.69	19.82	165545
2012-08-13	19.76	19.82	19.38	19.55	140373
2012-08-14	19.65	19.65	19.07	19.14	217994
2012-08-15	19.10	19.57	19.10	19.45	226664
2012-08-16	19.49	19.89	19.35	19.83	323189
2012-08-17	19.75	20.10	19.75	20.04	310924
2012-08-20	20.00	20.00	19.75	19.94	125821
2012-08-21	20.00	20.21	19.75	19.82	160622
2012-08-22	19.73	19.98	19.66	19.92	97991
2012-08-23	19.86	19.90	19.65	19.76	110260
2012-08-24	19.66	19.85	19.55	19.58	116886
2012-08-27	19.63	19.75	19.35	19.70	166549
2012-08-28	19.64	19.95	19.48	19.55	182547
2012-08-29	19.45	19.66	19.35	19.62	279921
2012-08-30	19.50	19.55	19.13	19.15	121658
2012-08-31	19.34	19.39	19.08	19.23	229394
2012-09-04	19.27	19.52	19.04	19.15	407730
2012-09-05	19.27	19.75	19.14	19.63	236105
2012-09-06	19.81	20.40	19.77	20.32	610872
2012-09-07	20.37	20.37	20.13	20.25	214809
2012-09-10	20.21	20.38	20.04	20.31	241752
2012-09-11	20.33	20.40	20.06	20.22	169353
2012-09-12	20.25	20.40	20.06	20.15	187731
2012-09-13	20.13	20.26	19.98	20.21	282361
2012-09-14	20.30	20.78	20.21	20.58	263378
2012-09-17	20.48	20.53	19.96	20.21	225405
2012-09-18	20.22	20.59	20.21	20.59	189193
2012-09-19	20.61	20.87	20.45	20.57	175391
2012-09-20	20.38	20.63	20.37	20.49	117823
2012-09-21	20.75	20.80	20.29	20.43	442425
2012-09-24	20.29	20.42	19.99	20.21	193461
2012-09-25	20.21	20.34	19.56	19.68	487535
2012-09-26	19.69	19.89	18.93	19.16	729713
2012-09-27	20.08	22.24	20.06	21.23	1786796
2012-09-28	21.06	21.51	20.91	21.39	892486
2012-10-01	21.41	21.91	21.41	21.48	596201
2012-10-02	21.53	21.91	21.43	21.79	577457
2012-10-03	21.82	22.22	21.65	21.87	547595
2012-10-04	21.85	22.00	21.40	21.99	336812
2012-10-05	22.02	22.21	21.45	21.48	225150
2012-10-08	19.64	19.64	18.21	18.52	2890360
2012-10-09	18.23	18.24	17.45	17.70	1725706
2012-10-10	17.59	18.29	17.57	18.26	1255699
2012-10-11	18.34	18.63	18.29	18.41	679114
2012-10-12	18.40	18.78	18.33	18.56	570468
2012-10-15	18.59	18.65	18.49	18.61	541025
2012-10-16	18.75	18.77	18.60	18.70	458277
2012-10-17	18.67	18.67	18.07	18.17	461385
2012-10-18	18.60	19.32	18.51	19.00	1109501
2012-10-19	18.82	18.99	18.55	18.66	767927
2012-10-22	18.66	18.84	18.44	18.81	657704
2012-10-23	18.65	19.37	18.65	19.20	584796
2012-10-24	19.36	19.53	19.22	19.43	854960
2012-10-25	19.57	19.99	19.39	19.50	588668
2012-10-26	19.48	19.77	19.18	19.30	452536
2012-10-31	19.36	19.85	19.36	19.75	362953
2012-11-01	19.76	20.24	19.76	20.07	699833
2012-11-02	20.13	20.33	19.83	19.88	553301
2012-11-05	19.90	20.11	19.59	19.94	519859
2012-11-06	19.96	20.47	19.96	20.30	457857
2012-11-07	19.98	20.22	19.50	19.57	710775
2012-11-08	19.60	19.99	19.31	19.61	540108
2012-11-09	19.53	19.69	19.33	19.41	521149
2012-11-12	19.47	19.49	19.05	19.12	375780
2012-11-13	19.04	19.27	18.98	19.12	324911
2012-11-14	19.15	19.28	18.95	18.96	324716
2012-11-15	18.95	19.22	18.77	19.11	313108
2012-11-16	19.08	19.32	19.00	19.26	453981
2012-11-19	19.44	19.97	19.36	19.83	620889
2012-11-20	19.82	20.10	19.73	20.00	328037
2012-11-21	19.97	20.35	19.92	19.96	372949
2012-11-23	20.05	20.34	19.84	20.07	567718
2012-11-26	20.04	20.10	19.84	20.00	496111
2012-11-27	19.97	20.08	19.82	19.82	335750
2012-11-28	19.67	19.86	19.37	19.80	687038
2012-11-29	20.00	20.03	19.70	19.93	538735
2012-11-30	20.01	20.30	19.99	20.11	522162
2012-12-03	20.28	20.29	20.10	20.12	393602
2012-12-04	20.12	20.30	20.08	20.29	300400
2012-12-05	20.33	20.35	19.89	20.16	243913
2012-12-06	20.10	20.41	20.10	20.29	276572
2012-12-07	20.43	20.62	20.19	20.53	296788
2012-12-10	20.54	21.11	20.51	21.11	273262
2012-12-11	21.32	21.59	21.06	21.12	401979
2012-12-12	21.13	21.29	20.85	20.96	363968
2012-12-13	20.92	21.16	20.58	20.72	292579
2012-12-14	20.50	20.75	20.36	20.41	582713
2012-12-17	20.50	21.05	20.42	20.89	434843
2012-12-18	20.96	21.30	20.89	21.17	447994
2012-12-19	21.26	21.45	21.13	21.26	370664
2012-12-20	21.25	21.57	21.07	21.44	283469
2012-12-21	21.24	21.48	21.00	21.40	846023
2012-12-24	21.36	21.66	21.20	21.29	281006
2012-12-26	21.39	21.48	20.99	21.08	297971
2012-12-27	21.04	21.22	20.45	20.68	540222
2012-12-28	20.50	20.93	20.32	20.65	498875
2012-12-31	20.62	21.17	20.61	20.99	464770
2013-01-02	21.50	21.74	21.16	21.54	704767
2013-01-03	21.50	21.57	20.80	20.89	752820
2013-01-04	21.05	22.61	20.50	22.02	1265338
2013-01-07	21.79	22.64	21.74	22.40	1040995
2013-01-08	22.33	22.60	22.28	22.49	518775
2013-01-09	22.49	22.96	22.43	22.73	831067
2013-01-10	22.75	23.21	22.74	23.01	620937
2013-01-11	23.05	23.31	22.95	23.08	430950
2013-01-14	23.02	23.36	22.95	23.23	358655
2013-01-15	22.92	23.40	22.77	23.32	415009
2013-01-16	23.18	23.42	23.18	23.27	327758
2013-01-17	23.32	23.47	23.29	23.43	264902
2013-01-18	23.44	23.59	23.28	23.54	447824
2013-01-22	23.51	23.72	23.40	23.70	322359
2013-01-23	23.67	23.85	23.67	23.75	306677
2013-01-24	23.72	24.00	23.61	23.93	313321
2013-01-25	24.00	24.19	23.83	24.14	496086
2013-01-28	24.12	24.32	24.00	24.28	419535
2013-01-29	24.22	24.50	23.93	24.30	354839
2013-01-30	23.92	23.97	23.12	23.25	782856
2013-01-31	23.27	23.65	23.25	23.47	428812
2013-02-01	23.62	24.00	23.39	23.80	379539
2013-02-04	23.51	23.74	23.09	23.14	356433
2013-02-05	23.28	23.50	23.14	23.24	406534
2013-02-06	23.14	23.39	22.92	23.01	1023609
2013-02-07	23.07	23.34	22.88	23.01	377041
2013-02-08	23.09	23.75	23.09	23.51	297699
2013-02-11	23.48	23.63	23.20	23.22	243700
2013-02-12	23.28	23.62	23.28	23.40	277983
2013-02-13	23.48	23.90	23.32	23.50	372289
2013-02-14	23.42	23.81	23.42	23.60	258735
2013-02-15	23.73	23.78	23.33	23.37	273377
2013-02-19	23.46	23.78	23.45	23.63	230202
2013-02-20	23.61	23.76	23.23	23.25	308039
2013-02-21	23.27	23.41	22.84	22.92	249932
2013-02-22	23.06	23.43	22.89	23.25	220555
2013-02-25	23.30	23.38	22.56	22.57	303352
2013-02-26	22.71	22.92	22.45	22.53	248122
2013-02-27	22.48	22.98	22.48	22.59	275408
2013-02-28	22.51	22.87	22.51	22.52	1128481
2013-03-01	22.35	23.28	22.28	23.19	372115
2013-03-04	23.13	23.33	22.84	23.20	387374
2013-03-05	23.32	23.72	23.19	23.36	277533
2013-03-06	23.43	23.87	23.43	23.75	241545
2013-03-07	23.72	23.94	23.64	23.82	189526
2013-03-08	24.00	24.07	23.65	23.66	328994
2013-03-11	23.56	23.88	23.56	23.70	188599
2013-03-12	23.61	23.82	23.20	23.24	301235
2013-03-13	23.27	23.56	23.27	23.33	268201
2013-03-14	23.42	23.73	23.37	23.72	353054
2013-03-15	23.63	23.83	23.52	23.73	649270
2013-03-18	23.40	23.97	23.18	23.76	250218
2013-03-19	23.80	23.98	23.51	23.66	232377
2013-03-20	23.75	24.00	23.60	23.67	254143
2013-03-21	23.31	23.59	23.10	23.11	335372
2013-03-22	23.14	23.25	22.64	22.67	347446
2013-03-25	22.71	23.13	22.49	22.79	492724
2013-03-26	22.96	23.05	22.40	22.51	379652
2013-03-27	22.32	22.80	22.19	22.28	621358
2013-03-28	22.45	23.07	22.13	22.83	734081
2013-04-01	22.69	22.83	22.12	22.34	631686
2013-04-02	22.44	22.52	21.83	21.97	346141
2013-04-03	22.04	22.14	21.53	21.53	293343
2013-04-04	21.46	21.69	21.35	21.64	253723
2013-04-05	21.22	21.62	21.15	21.53	273440
2013-04-08	21.55	21.66	21.37	21.53	280345
2013-04-09	21.53	21.66	21.39	21.46	316356
2013-04-10	21.53	22.21	21.47	22.21	383610
2013-04-11	22.21	22.24	21.98	22.15	310559
2013-04-12	22.05	22.18	21.54	21.76	321062
2013-04-15	21.59	21.81	21.11	21.33	437551
2013-04-16	21.50	21.64	21.11	21.59	441956
2013-04-17	21.40	21.61	20.84	21.00	604003
2013-04-18	21.10	21.44	20.61	20.80	460378
2013-04-19	20.79	20.92	20.53	20.75	313024
2013-04-22	20.73	21.00	20.41	20.87	298023
2013-04-23	21.07	21.42	21.02	21.40	251470
2013-04-24	21.33	21.77	21.33	21.68	309743
2013-04-25	21.80	21.94	21.50	21.61	298458
2013-04-26	21.49	21.91	21.49	21.78	369757
2013-04-29	21.81	22.18	21.81	22.02	264871
2013-04-30	22.07	22.57	22.03	22.57	354400
2013-05-01	22.44	22.67	21.62	21.63	397952
2013-05-02	21.77	21.96	21.33	21.89	131383
2013-05-03	22.22	22.92	22.05	22.78	265618
2013-05-06	22.84	23.01	22.67	22.95	223639
2013-05-07	23.06	23.14	22.78	22.96	176546
2013-05-08	22.95	23.15	22.86	23.09	183230
2013-05-09	23.03	23.12	22.80	22.95	167068
2013-05-10	23.01	23.45	23.00	23.32	123609
2013-05-13	23.35	23.35	22.87	22.96	90886
2013-05-14	23.04	23.39	23.04	23.39	177202
2013-05-15	23.26	23.66	23.22	23.58	112254
2013-05-16	23.55	24.09	23.55	23.90	273584
2013-05-17	24.01	24.18	23.90	24.17	228316
2013-05-20	24.02	24.36	24.02	24.23	192383
2013-05-21	24.29	24.40	24.01	24.12	131155
2013-05-22	24.10	24.32	23.47	23.57	187360
2013-05-23	23.39	23.67	23.32	23.55	207810
2013-05-24	23.45	23.62	23.04	23.60	86350
2013-05-28	24.03	24.20	23.29	23.84	243923
2013-05-29	23.74	23.86	23.40	23.67	73500
2013-05-30	23.69	23.88	23.52	23.64	113271
2013-05-31	23.49	23.79	23.32	23.51	283876
2013-06-03	23.53	23.85	23.20	23.74	323755
2013-06-04	23.72	23.86	23.24	23.45	129615
2013-06-05	23.45	23.51	22.95	22.96	133881
2013-06-06	22.85	23.17	22.80	23.05	289139
2013-06-07	23.24	23.42	23.01	23.33	174051
2013-06-10	23.47	23.47	23.19	23.28	176965
2013-06-11	23.01	23.24	22.81	23.00	168128
2013-06-12	23.24	23.24	22.61	22.62	117780
2013-06-13	22.69	23.37	22.64	23.31	129580
2013-06-14	22.56	23.01	22.42	22.98	258665
2013-06-17	23.22	23.34	22.82	23.06	219003
2013-06-18	23.16	23.25	22.90	23.01	277744
2013-06-19	23.05	23.05	22.52	22.55	255005
2013-06-20	22.14	22.26	21.61	21.66	560310
2013-06-21	21.70	21.90	21.00	21.56	1091127
2013-06-24	21.24	21.81	21.01	21.21	336222
2013-06-25	21.49	21.65	21.08	21.60	428366
2013-06-26	21.84	22.20	21.63	22.05	594710
2013-06-27	23.76	23.91	23.07	23.18	924396
2013-06-28	22.66	23.27	22.45	23.01	2002204
2013-07-01	23.10	23.58	23.03	23.43	886785
2013-07-02	23.46	23.72	23.36	23.72	629547
2013-07-03	23.65	24.00	23.65	23.77	285644
2013-07-05	24.13	24.24	23.92	24.24	363824
2013-07-08	24.28	24.48	24.24	24.46	473890
2013-07-09	24.48	24.77	24.28	24.74	560682
2013-07-10	24.65	24.98	24.53	24.85	295026
2013-07-11	24.99	25.28	24.87	25.20	432342
2013-07-12	25.00	25.50	24.95	25.16	340786
2013-07-15	25.12	25.39	25.08	25.30	275628
2013-07-16	25.32	25.70	25.32	25.52	380053
2013-07-17	25.64	25.80	25.46	25.47	203735
2013-07-18	25.49	25.92	25.49	25.72	308865
2013-07-19	25.55	25.82	25.35	25.51	284194
2013-07-22	25.39	25.57	25.16	25.37	300327
2013-07-23	25.44	25.64	25.41	25.55	238066
2013-07-24	25.63	25.86	25.43	25.49	286323
2013-07-25	25.42	25.93	25.42	25.87	263532
2013-07-26	25.64	25.97	25.64	25.89	215459
2013-07-29	25.78	26.00	25.59	25.71	286363
2013-07-30	25.87	26.00	25.62	25.67	237584
2013-07-31	25.71	25.93	25.56	25.59	414060
2013-08-01	25.85	26.03	25.54	25.70	380980
2013-08-02	25.53	25.84	25.49	25.67	383427
2013-08-05	25.56	26.01	25.56	26.01	344084
2013-08-06	26.00	26.00	25.65	25.72	215677
2013-08-07	25.57	25.87	25.26	25.29	320205
2013-08-08	25.43	25.63	25.09	25.46	368357
2013-08-09	25.48	25.70	25.36	25.39	222834
2013-08-12	25.12	25.56	25.01	25.41	177880
2013-08-13	25.41	25.57	25.30	25.43	224810
2013-08-14	25.47	25.55	25.27	25.30	186243
2013-08-15	24.99	25.06	24.80	24.94	275344
2013-08-16	24.84	25.20	24.79	24.81	248412
2013-08-19	24.80	24.86	24.46	24.47	150100
2013-08-20	24.47	24.91	24.47	24.54	204096
2013-08-21	24.49	24.74	24.34	24.35	181114
2013-08-22	24.41	24.81	24.41	24.70	163073
2013-08-23	24.76	24.87	24.36	24.43	260972
2013-08-26	24.44	24.83	24.44	24.65	176611
2013-08-27	24.31	24.59	24.16	24.21	251353
2013-08-28	24.21	24.60	24.21	24.41	240383
2013-08-29	24.34	24.87	24.34	24.78	172874
2013-08-30	24.73	24.87	24.42	24.46	275017
2013-09-03	24.76	25.10	24.15	24.42	191895
2013-09-04	24.42	24.67	24.24	24.62	159545
2013-09-05	24.65	24.93	24.53	24.58	128231
2013-09-06	24.75	24.82	24.19	24.57	115923
2013-09-09	24.66	24.93	24.66	24.85	114579
2013-09-10	25.00	25.36	25.00	25.15	163123
2013-09-11	25.08	25.34	25.08	25.17	160219
2013-09-12	25.21	25.35	25.08	25.11	145212
2013-09-13	25.24	25.28	25.00	25.11	129095
2013-09-16	25.47	25.47	24.95	25.02	133661
2013-09-17	24.94	25.21	24.87	25.15	188926
2013-09-18	25.18	25.35	24.78	24.90	272049
2013-09-19	24.92	25.32	24.92	25.21	170404
2013-09-20	25.34	25.97	25.25	25.79	772835
2013-09-23	25.75	25.88	25.39	25.41	256349
2013-09-24	25.40	25.62	25.07	25.23	274131
2013-09-25	25.21	25.58	25.03	25.40	272992
2013-09-26	26.95	26.95	25.81	26.34	666485
2013-09-27	26.10	26.47	25.89	25.93	310813
2013-09-30	25.67	25.97	25.29	25.85	299522
2013-10-01	25.83	26.31	25.68	26.31	232793
2013-10-02	25.99	26.09	25.87	25.90	197918
2013-10-03	25.79	25.99	25.36	25.77	386922
2013-10-04	25.72	26.35	25.54	26.16	262081
2013-10-07	25.84	26.23	25.84	26.01	304221
2013-10-08	26.01	26.13	25.26	25.56	360964
2013-10-09	25.64	25.80	25.31	25.47	324338
2013-10-10	25.78	26.02	25.62	25.93	302344
2013-10-11	25.82	25.97	25.67	25.85	362015
2013-10-14	25.70	26.26	25.67	26.19	172788
2013-10-15	26.08	26.14	25.69	25.69	196184
2013-10-16	25.82	26.07	25.77	25.79	182960
2013-10-17	25.58	26.14	25.58	26.14	266388
2013-10-18	26.36	26.38	26.14	26.27	255298
2013-10-21	26.36	26.66	26.36	26.55	224335
2013-10-22	26.64	26.76	26.35	26.60	284987
2013-10-23	26.44	26.54	26.18	26.26	240752
2013-10-24	26.28	26.63	26.28	26.53	182908
2013-10-25	26.64	26.77	26.10	26.22	244084
2013-10-28	26.20	26.47	26.01	26.45	372657
2013-10-29	26.46	26.57	26.03	26.30	183942
2013-10-30	26.27	26.34	25.61	25.67	312935
2013-10-31	25.61	26.10	25.34	25.97	570117
2013-11-01	25.91	26.05	25.51	25.59	260101
2013-11-04	25.72	25.87	25.33	25.87	200884
2013-11-05	25.67	25.92	25.43	25.67	171803
2013-11-06	25.82	26.08	25.77	26.02	98939
2013-11-07	26.09	26.23	25.46	25.54	155151
2013-11-08	25.50	25.97	25.13	25.75	134449
2013-11-11	25.67	25.91	25.53	25.80	92830
2013-11-12	25.65	25.95	25.63	25.90	141229
2013-11-13	25.81	26.20	25.76	26.17	129524
2013-11-14	26.11	26.12	25.80	26.06	89265
2013-11-15	26.02	26.37	26.02	26.33	140596
2013-11-18	26.37	26.39	26.11	26.17	119493
2013-11-19	26.19	26.24	25.72	25.87	83833
2013-11-20	25.91	26.12	25.76	25.93	122690
2013-11-21	26.05	26.38	25.90	26.20	140269
2013-11-22	26.32	26.48	26.20	26.22	178956
2013-11-25	26.23	26.30	26.02	26.15	213274
2013-11-26	26.22	26.34	26.02	26.25	416393
2013-11-27	26.28	26.42	26.19	26.31	349983
2013-11-29	26.47	26.47	26.28	26.34	266702
2013-12-02	26.30	26.47	25.86	26.19	573437
2013-12-03	26.09	26.40	25.99	26.29	330653
2013-12-04	26.15	26.52	26.06	26.45	456398
2013-12-05	26.38	26.60	26.30	26.45	134597
2013-12-06	26.71	26.75	26.40	26.42	234368
2013-12-09	26.46	26.50	26.14	26.22	456552
2013-12-10	26.10	26.24	25.91	25.95	263320
2013-12-11	25.99	26.03	25.57	25.60	341917
2013-12-12	24.69	24.69	23.53	24.00	831447
2013-12-13	23.99	24.64	23.64	24.63	556435
2013-12-16	24.68	24.75	24.34	24.41	398802
2013-12-17	24.36	24.54	24.15	24.36	358422
2013-12-18	24.33	24.91	24.15	24.88	300257
2013-12-19	24.90	25.18	24.70	25.01	360498
2013-12-20	25.06	25.50	24.85	25.24	946739
2013-12-23	25.31	25.64	25.17	25.64	239322
2013-12-24	25.62	25.92	25.60	25.85	61295
2013-12-26	25.89	25.98	25.65	25.67	236201
2013-12-27	25.84	25.99	25.67	25.88	248164
2013-12-30	25.88	25.98	25.70	25.86	222346
2013-12-31	25.83	25.97	25.65	25.83	261236
2014-01-02	25.63	25.83	25.39	25.54	285044
2014-01-03	25.53	25.89	25.53	25.79	133465
2014-01-06	25.83	25.85	25.41	25.41	174120
2014-01-07	25.45	25.73	25.33	25.45	251772
2014-01-08	25.48	25.59	25.28	25.44	159706
2014-01-09	25.49	25.61	25.16	25.52	400125
2014-01-10	23.04	24.13	22.81	24.11	527465
2014-01-13	24.08	24.12	23.63	23.83	443875
2014-01-14	23.87	24.54	23.87	24.37	362177
2014-01-15	24.46	24.93	24.21	24.64	227513
2014-01-16	24.54	25.17	24.31	24.73	275592
2014-01-17	24.69	24.83	24.43	24.49	203135
2014-01-21	24.67	24.95	24.40	24.70	149353
2014-01-22	24.66	24.91	24.54	24.81	150175
2014-01-23	24.65	24.70	24.45	24.53	172250
2014-01-24	24.34	24.89	24.00	24.14	178439
2014-01-27	24.28	24.28	23.88	23.88	305046
2014-01-28	23.94	24.09	23.83	23.97	252023
2014-01-29	23.77	24.13	23.77	23.94	241136
2014-01-30	24.17	24.29	23.84	24.11	188323
2014-01-31	23.73	24.86	23.73	24.17	342599
2014-02-03	24.17	24.44	23.56	23.74	426923
2014-02-04	23.80	24.03	23.59	23.93	258361
2014-02-05	23.78	23.92	23.51	23.75	303451
2014-02-06	23.82	24.04	23.76	24.00	283067
2014-02-07	24.07	24.18	23.99	24.05	369033
2014-02-10	24.01	24.25	23.83	24.24	256790
2014-02-11	24.23	24.47	24.04	24.34	182083
2014-02-12	24.33	24.50	24.18	24.21	120677
2014-02-13	24.08	24.70	24.05	24.60	192927
2014-02-14	24.61	24.76	24.37	24.70	116042
2014-02-18	24.68	24.85	24.54	24.56	166213
2014-02-19	24.50	24.73	24.27	24.29	243861
2014-02-20	24.31	24.62	24.23	24.57	125277
2014-02-21	24.70	24.96	24.65	24.70	186761
2014-02-24	24.72	24.96	24.63	24.65	160077
2014-02-25	24.58	24.58	24.08	24.18	307485
2014-02-26	24.28	24.80	24.10	24.69	201562
2014-02-27	24.68	25.08	24.60	25.08	218322
2014-02-28	24.99	25.41	24.71	24.94	512107
2014-03-03	24.76	24.87	24.41	24.77	340467
2014-03-04	25.04	25.30	24.86	25.17	359113
2014-03-05	25.08	25.26	25.05	25.22	200165
2014-03-06	25.33	25.47	25.08	25.38	127028
2014-03-07	22.48	23.10	22.39	22.51	1037354
2014-03-10	22.51	22.91	22.40	22.81	406611
2014-03-11	22.89	22.89	22.39	22.51	324152
2014-03-12	22.43	22.63	22.34	22.51	259818
2014-03-13	22.56	22.71	22.32	22.39	365811
2014-03-14	22.33	22.66	22.27	22.51	211564
2014-03-17	22.61	22.92	22.49	22.50	179696
2014-03-18	22.50	22.99	22.50	22.96	178525
2014-03-19	22.86	22.86	22.50	22.55	165111
2014-03-20	22.50	22.71	22.44	22.46	136279
2014-03-21	22.60	22.83	22.50	22.51	314807
2014-03-24	22.57	22.79	22.40	22.64	320307
2014-03-25	22.73	22.86	22.28	22.32	421658
2014-03-26	22.50	22.54	21.79	21.79	512478
2014-03-27	21.78	22.01	21.58	21.65	483670
2014-03-28	20.42	22.11	20.06	21.09	598269
2014-03-31	21.15	21.93	21.01	21.80	317214
2014-04-01	21.89	22.28	21.89	22.20	224460
2014-04-02	22.18	22.39	21.99	22.20	303075
2014-04-03	22.19	22.35	22.14	22.23	405578
2014-04-04	22.40	22.40	21.46	21.72	637529
2014-04-07	21.63	21.90	21.36	21.55	508258
2014-04-08	21.57	22.04	21.33	21.44	606209
2014-04-09	21.52	21.90	21.42	21.85	498482
2014-04-10	21.81	21.96	21.24	21.45	406355
2014-04-11	21.23	21.57	21.16	21.34	491210
2014-04-14	21.58	22.18	21.58	21.85	587433
2014-04-15	21.92	21.99	21.34	21.74	404825
2014-04-16	21.84	21.98	21.50	21.69	200089
2014-04-17	21.57	21.99	21.52	21.90	195903
2014-04-21	21.90	22.10	21.90	22.10	196411
2014-04-22	22.04	22.20	21.99	22.04	265558
2014-04-23	22.00	22.20	21.76	21.86	289430
2014-04-24	21.95	22.02	21.70	21.89	240859
2014-04-25	21.80	22.04	21.55	21.91	394291
2014-04-28	22.02	22.08	21.26	21.55	337707
2014-04-29	21.59	21.94	21.49	21.50	249929
2014-04-30	21.43	21.60	21.26	21.45	356311
2014-05-01	21.39	22.05	21.17	21.71	283708
2014-05-02	21.74	21.89	21.52	21.53	153366
2014-05-05	21.35	21.54	21.20	21.32	171889
2014-05-06	21.23	22.08	20.87	20.87	159237
2014-05-07	20.90	21.25	20.45	20.90	200501
2014-05-08	20.90	21.19	20.62	20.66	145979
2014-05-09	20.54	21.11	20.41	21.06	207022
2014-05-12	21.11	21.72	21.06	21.66	221868
2014-05-13	21.67	21.77	21.40	21.50	192849
2014-05-14	21.47	21.47	20.82	20.93	144514
2014-05-15	20.93	21.26	20.69	21.22	245169
2014-05-16	21.15	21.37	20.93	21.34	165750
2014-05-19	21.32	21.97	21.32	21.97	176241
2014-05-20	21.97	21.97	21.33	21.53	224589
2014-05-21	21.54	21.61	21.26	21.50	116780
2014-05-22	21.49	21.69	21.26	21.55	79126
2014-05-23	21.59	21.84	21.26	21.78	147882
2014-05-27	21.96	22.29	21.67	22.21	180429
2014-05-28	22.18	22.20	21.84	22.02	183038
2014-05-29	22.14	22.19	21.86	22.09	138369
2014-05-30	22.17	22.17	21.58	21.72	150601
2014-06-02	21.75	21.91	21.31	21.47	106071
2014-06-03	21.43	21.60	21.05	21.22	121028
2014-06-04	21.05	21.34	21.01	21.14	105082
2014-06-05	21.23	21.57	20.92	21.57	212842
2014-06-06	21.72	21.98	21.40	21.90	192888
2014-06-09	21.84	22.19	21.81	22.03	371516
2014-06-10	21.99	22.10	21.68	21.79	156559
2014-06-11	22.34	21.92	21.52	21.81	150753
2014-06-12	21.85	21.95	21.44	21.68	135713
2014-06-13	21.75	22.01	21.46	21.99	124706
2014-06-16	21.91	22.13	21.73	22.10	192873
2014-06-17	22.04	22.59	22.02	22.55	221445
2014-06-18	22.60	22.69	22.25	22.57	102073
2014-06-19	22.60	22.80	22.26	22.58	121423
2014-06-20	22.57	22.65	22.24	22.48	337587
2014-06-23	22.46	22.46	22.21	22.30	203412
2014-06-24	22.28	22.64	22.23	22.24	197414
2014-06-25	22.09	22.35	22.02	22.25	209284
2014-06-26	22.28	22.28	21.78	22.24	325871
2014-06-27	24.27	24.88	23.74	24.12	2223609
2014-06-30	24.00	24.30	23.95	24.04	481732
2014-07-01	24.06	24.64	24.06	24.35	367288
2014-07-02	24.35	24.35	23.96	24.00	238066
2014-07-03	24.04	24.12	23.96	24.07	190157
2014-07-07	23.91	24.03	23.82	23.85	206777
2014-07-08	23.77	24.05	23.61	23.88	352604
2014-07-09	23.98	24.28	23.81	23.90	321779
2014-07-10	23.45	23.98	23.28	23.63	213997
2014-07-11	23.56	23.82	23.43	23.57	240972
2014-07-14	23.80	23.90	23.65	23.72	248520
2014-07-15	23.57	23.87	23.44	23.56	269819
2014-07-16	23.71	23.95	23.48	23.69	227690
2014-07-17	23.59	23.90	23.57	23.67	279897
2014-07-18	23.61	23.89	23.59	23.76	298211
2014-07-21	23.67	23.89	23.60	23.68	231011
2014-07-22	23.75	24.02	23.56	23.74	181649
2014-07-23	23.73	24.04	23.53	23.75	233342
2014-07-24	23.75	23.91	23.56	23.78	207839
2014-07-25	23.54	23.79	23.54	23.63	157816
2014-07-28	23.65	23.71	23.34	23.56	168883
2014-07-29	23.60	23.72	23.48	23.53	166230
2014-07-30	23.71	23.84	23.50	23.73	214552
2014-07-31	23.45	23.55	23.18	23.18	283151
2014-08-01	23.21	23.27	22.97	23.06	198770
2014-08-04	23.15	23.34	22.94	23.32	162896
2014-08-05	23.19	23.59	23.17	23.40	311275
2014-08-06	23.31	23.69	23.18	23.56	150635
2014-08-07	23.61	23.61	23.23	23.36	131449
2014-08-08	23.35	23.58	23.30	23.49	168323
2014-08-11	23.52	23.72	22.85	23.57	172492
2014-08-12	23.50	23.75	23.39	23.60	138935
2014-08-13	23.67	23.89	23.56	23.61	204425
2014-08-14	23.60	23.69	23.41	23.55	94409
2014-08-15	23.79	23.79	23.21	23.38	181396
2014-08-18	23.50	23.65	23.42	23.53	423036
2014-08-19	23.60	23.71	23.41	23.47	163882
2014-08-20	23.42	23.56	23.15	23.19	115801
2014-08-21	23.18	23.39	22.92	23.33	138548
2014-08-22	23.33	23.38	23.12	23.32	165221
2014-08-25	23.50	23.50	22.85	23.01	106242
2014-08-26	23.00	23.34	22.96	23.33	160798
2014-08-27	23.33	23.33	23.09	23.23	81064
2014-08-28	23.18	23.18	22.94	22.96	76469
2014-08-29	23.04	23.23	22.89	23.16	71904
2014-09-02	23.25	23.50	23.23	23.50	201839
2014-09-03	23.53	23.60	23.37	23.43	142374
2014-09-04	23.56	23.58	23.18	23.21	152238
2014-09-05	23.14	23.44	22.92	23.41	234940
2014-09-08	23.39	23.57	23.23	23.39	138685
2014-09-09	23.38	23.52	23.09	23.17	132250
2014-09-10	23.15	23.38	23.09	23.35	100933
2014-09-11	23.30	23.66	23.19	23.59	131200
2014-09-12	23.64	23.66	23.20	23.29	112310
2014-09-15	23.32	23.44	22.93	22.94	113832
2014-09-16	22.90	23.01	22.64	22.82	130573
2014-09-17	22.76	23.12	22.63	23.01	170259
2014-09-18	23.15	23.25	22.98	23.18	134246
2014-09-19	23.18	23.29	22.89	23.00	710040
2014-09-22	22.86	23.12	22.84	23.05	148657
2014-09-23	22.98	23.16	22.87	22.95	206290
2014-09-24	23.04	23.28	22.27	23.10	204365
2014-09-25	23.11	23.24	22.83	23.15	365228
2014-09-26	24.41	24.84	23.66	24.10	850853
2014-09-29	23.97	24.45	23.80	24.33	513899
2014-09-30	24.36	24.36	23.88	23.91	755605
2014-10-01	23.82	24.07	23.50	23.95	447973
2014-10-02	23.88	24.35	23.88	24.25	366089
2014-10-03	24.47	24.59	24.17	24.19	338612
2014-10-06	24.24	24.64	24.23	24.48	349003
2014-10-07	24.32	24.42	23.88	23.91	597643
2014-10-08	23.91	24.88	23.91	24.85	346075
2014-10-09	24.78	24.89	24.30	24.44	307714
2014-10-10	24.29	24.63	24.11	24.41	521106
2014-10-13	24.51	24.91	24.34	24.69	370490
2014-10-14	24.91	25.19	24.83	24.95	608040
2014-10-15	24.75	25.66	24.37	25.60	594389
2014-10-16	25.35	25.89	25.21	25.30	505413
2014-10-17	25.66	25.77	25.05	25.13	374909
2014-10-20	25.05	25.19	24.96	25.19	537796
2014-10-21	25.31	25.61	25.17	25.56	551794
2014-10-22	25.73	25.73	24.69	24.74	584819
2014-10-23	24.92	25.32	24.87	25.10	557239
2014-10-24	25.10	25.51	24.99	25.48	551235
2014-10-27	25.37	25.54	24.84	24.90	758542
2014-10-28	25.06	25.52	24.90	25.30	767025
2014-10-29	25.26	25.49	25.15	25.30	363086
2014-10-30	25.25	25.57	25.02	25.56	801141
2014-10-31	26.00	26.08	25.71	25.90	515725
2014-11-03	25.90	26.04	25.77	25.86	409254
2014-11-04	25.87	26.19	25.68	26.00	402844
2014-11-05	26.10	26.16	25.78	25.87	306626
2014-11-06	25.86	26.13	25.82	25.86	451164
2014-11-07	25.92	26.35	25.49	26.23	685395
2014-11-10	26.21	26.40	26.12	26.24	239481
2014-11-11	26.26	26.96	26.12	26.84	596305
2014-11-12	26.78	27.40	26.78	27.29	724194
2014-11-13	27.29	27.43	26.76	26.76	90319
2014-11-14	26.41	26.72	26.28	26.54	439810
2014-11-17	26.54	26.59	26.35	26.41	324874
2014-11-18	26.53	26.62	26.01	26.14	443251
2014-11-19	26.07	26.22	25.64	25.72	458740
2014-11-20	25.64	26.00	25.64	25.86	484475
2014-11-21	26.22	26.28	25.69	25.70	278328
2014-11-24	25.69	25.94	25.66	25.75	355999
2014-11-25	25.85	26.14	25.54	25.92	260086
2014-11-26	25.90	25.98	25.80	25.91	206657
2014-11-28	25.83	26.41	25.74	25.79	181483
2014-12-01	25.70	26.35	25.66	26.06	372485
2014-12-02	26.06	26.61	25.85	26.40	485621
2014-12-03	26.49	26.77	26.33	26.70	261221
2014-12-04	26.71	27.02	26.44	26.86	338865
2014-12-05	26.85	27.09	26.82	26.94	181309
2014-12-08	26.85	27.14	26.77	26.90	351259
2014-12-09	26.70	27.43	26.58	27.29	339586
2014-12-10	27.21	27.25	26.80	26.90	304766
2014-12-11	27.01	27.30	26.80	26.88	197695
2014-12-12	26.56	26.78	26.46	26.48	155743
2014-12-15	26.52	26.75	26.18	26.21	259436
2014-12-16	26.15	26.30	25.90	26.13	274007
2014-12-17	26.28	26.59	25.91	26.54	380555
2014-12-18	26.87	27.09	26.63	27.03	225524
2014-12-19	26.99	27.37	26.83	27.17	869610
2014-12-22	27.13	27.40	27.06	27.34	213024
2014-12-23	27.48	27.65	27.08	27.22	243228
2014-12-24	27.31	27.64	27.28	27.47	105407
2014-12-26	27.60	27.79	27.51	27.62	83349
2014-12-29	27.59	27.67	27.36	27.39	179722
2014-12-30	27.34	27.59	27.09	27.26	105479
2014-12-31	27.24	27.53	27.00	27.02	139296
2015-01-02	27.13	27.30	26.42	26.74	149596
2015-01-05	26.52	26.88	26.39	26.52	149106
2015-01-06	26.53	26.70	25.79	25.83	302337
2015-01-07	25.96	26.40	25.80	26.30	240930
2015-01-08	26.50	26.67	26.34	26.37	205442
2015-01-09	26.31	26.41	25.93	26.01	245850
2015-01-12	26.08	26.30	25.70	26.19	298966
2015-01-13	26.47	27.01	26.09	26.40	472203
2015-01-14	25.00	25.11	23.59	25.07	1191113
2015-01-15	25.22	25.40	24.68	25.01	486705
2015-01-16	24.94	25.32	24.79	25.27	477686
2015-01-20	25.34	25.77	25.28	25.64	241651
2015-01-21	25.56	25.67	25.27	25.38	336966
2015-01-22	25.53	26.25	25.28	26.20	259482
2015-01-23	26.22	26.26	25.65	25.75	235562
2015-01-26	25.69	26.00	25.47	25.86	192346
2015-01-27	25.60	25.85	25.40	25.62	194979
2015-01-28	25.73	25.87	25.07	25.21	204993
2015-01-29	25.20	25.79	24.98	25.79	244585
2015-01-30	25.66	25.79	25.00	25.05	412688
2015-02-02	25.07	25.50	24.74	25.42	215162
2015-02-03	25.47	25.96	25.47	25.78	245284
2015-02-04	25.61	26.17	25.61	25.76	201690
2015-02-05	25.77	26.15	25.77	25.97	211018
2015-02-06	25.99	26.11	25.80	25.93	160530
2015-02-09	25.88	26.05	25.50	25.52	158623
2015-02-10	25.64	25.75	25.45	25.65	150479
2015-02-11	25.57	25.83	25.47	25.76	199017
2015-02-12	25.93	26.87	25.75	26.83	296306
2015-02-13	26.94	27.00	26.57	26.67	131189
2015-02-17	26.65	26.80	26.49	26.71	137986
2015-02-18	26.65	27.11	26.65	27.08	258987
2015-02-19	27.00	27.17	26.84	27.07	134310
2015-02-20	27.04	27.33	26.79	27.30	198645
2015-02-23	27.15	27.26	26.90	27.21	156028
2015-02-24	27.16	27.41	27.04	27.39	124822
2015-02-25	27.40	27.49	26.99	27.24	165664
2015-02-26	27.19	27.57	27.19	27.50	171515
2015-02-27	27.42	27.51	27.24	27.34	182905
2015-03-02	27.40	27.53	27.26	27.53	114082
2015-03-03	27.39	27.51	27.29	27.44	245493
2015-03-04	27.31	27.41	27.07	27.15	120029
2015-03-05	27.15	27.30	26.93	27.26	151866
2015-03-06	27.01	27.17	26.62	26.68	219468
2015-03-09	26.78	26.90	26.61	26.82	136559
2015-03-10	26.53	26.62	26.33	26.35	87605
2015-03-11	26.35	26.74	26.24	26.70	145136
2015-03-12	26.85	27.03	26.53	26.70	190383
2015-03-13	26.76	26.97	26.40	26.70	183808
2015-03-16	26.83	27.08	26.65	26.75	205265
2015-03-17	26.59	26.76	26.47	26.62	150322
2015-03-18	26.64	27.02	26.48	26.84	133958
2015-03-19	26.80	27.06	26.70	27.01	101181
2015-03-20	27.21	27.59	27.02	27.41	285068
2015-03-23	27.35	27.58	27.20	27.53	148364
2015-03-24	27.47	27.80	27.36	27.64	162928
2015-03-25	27.56	27.73	26.80	26.83	158962
2015-03-26	26.69	26.95	26.67	26.84	175488
2015-03-27	26.80	27.12	26.67	27.05	130099
2015-03-30	27.06	27.40	26.62	26.78	271879
2015-03-31	26.60	27.23	26.60	27.17	224218
2015-04-01	27.01	27.01	26.55	26.99	269987
2015-04-02	26.35	27.22	25.48	25.66	627401
2015-04-06	25.41	26.00	25.35	25.76	353437
2015-04-07	25.83	26.10	25.45	25.49	416621
2015-04-08	25.47	25.93	25.47	25.74	260176
2015-04-09	25.70	25.88	25.40	25.65	257387
2015-04-10	25.85	26.02	25.71	25.73	268209
2015-04-13	25.76	25.98	25.48	25.51	382379
2015-04-14	25.54	25.76	25.50	25.60	313706
2015-04-15	25.74	26.19	25.66	25.99	284104
2015-04-16	25.88	26.24	25.80	26.13	339366
2015-04-17	25.95	25.96	25.32	25.39	239733
2015-04-20	25.49	25.79	25.49	25.70	166120
2015-04-21	25.77	25.88	25.59	25.74	149299
2015-04-22	25.76	25.81	25.51	25.79	221344
2015-04-23	25.70	26.05	25.59	25.79	189390
2015-04-24	25.89	26.40	25.52	26.09	243881
2015-04-27	26.16	26.41	25.94	26.15	356449
2015-04-28	26.17	26.61	26.10	26.58	239072
2015-04-29	26.49	26.74	26.30	26.48	341150
2015-04-30	26.31	26.87	26.26	26.40	522021
2015-05-01	26.43	26.65	26.21	26.38	256745
2015-05-04	26.42	26.51	26.08	26.13	179716
2015-05-05	26.01	26.29	25.54	25.88	210654
2015-05-06	25.91	25.91	25.45	25.64	188471
2015-05-07	25.64	25.88	25.47	25.76	165514
2015-05-08	26.05	26.16	25.79	25.95	164533
2015-05-11	25.91	26.20	25.83	25.85	109048
2015-05-12	25.76	25.98	25.41	25.85	210235
2015-05-13	25.98	26.38	25.88	26.31	168922
2015-05-14	26.45	26.72	26.24	26.70	340552
2015-05-15	26.69	26.75	26.41	26.58	280683
2015-05-18	26.50	26.78	26.34	26.72	150093
2015-05-19	26.71	26.83	26.44	26.61	149846
2015-05-20	26.66	26.89	26.49	26.75	172915
2015-05-21	26.75	26.84	26.54	26.72	124572
2015-05-22	26.65	26.79	26.48	26.51	98901
2015-05-26	26.37	26.39	25.97	26.28	360507
2015-05-27	26.37	26.63	26.16	26.55	124776
2015-05-28	26.56	26.61	26.35	26.56	128458
2015-05-29	26.49	26.65	26.26	26.33	173985
2015-06-01	26.35	26.47	25.95	26.39	158820
2015-06-02	26.27	26.66	26.15	26.57	247031
2015-06-03	26.69	27.19	26.66	27.19	139843
2015-06-04	27.15	27.27	27.07	27.13	212937
2015-06-05	27.12	27.49	26.85	27.46	157123
2015-06-08	27.38	27.50	27.19	27.27	202992
2015-06-09	27.26	27.46	26.96	27.17	124678
2015-06-10	27.31	27.86	27.30	27.80	194310
2015-06-11	27.82	27.87	27.58	27.76	117372
2015-06-12	27.61	27.82	27.38	27.80	125835
2015-06-15	27.69	27.75	27.18	27.63	277431
2015-06-16	27.54	27.94	27.54	27.85	320623
2015-06-17	27.99	28.36	27.84	27.94	176131
2015-06-18	27.82	28.24	27.76	28.01	178712
2015-06-19	28.07	28.37	27.76	27.81	451719
2015-06-22	27.85	28.22	27.69	28.13	253771
2015-06-23	28.06	28.58	27.98	28.56	320814
2015-06-24	28.55	28.84	28.44	28.61	247507
2015-06-25	28.61	28.82	28.43	28.58	170318
2015-06-26	28.58	28.64	28.06	28.12	707760
2015-06-29	28.02	28.08	27.43	27.49	267021
2015-06-30	27.60	27.66	27.40	27.50	456470
2015-07-01	27.62	28.37	27.50	28.15	582388
2015-07-02	29.95	30.20	29.21	29.90	1243492
2015-07-06	29.83	30.57	29.59	30.17	792166
2015-07-07	30.03	30.50	29.49	30.09	423586
2015-07-08	29.91	30.29	29.61	29.98	367864
2015-07-09	30.32	30.44	29.76	29.82	341192
2015-07-10	30.11	30.32	29.89	30.27	198331
2015-07-13	30.39	30.45	30.11	30.24	217216
2015-07-14	30.10	30.29	30.02	30.12	208936
2015-07-15	30.12	30.12	29.85	29.90	214813
2015-07-16	30.06	30.14	29.82	30.01	184544
2015-07-17	30.08	30.08	29.70	29.86	173484
2015-07-20	29.87	29.87	29.54	29.67	186159
2015-07-21	29.76	30.07	29.58	29.76	293222
2015-07-22	29.75	29.96	29.52	29.62	159018
2015-07-23	29.69	29.93	29.59	29.67	291242
2015-07-24	29.59	29.76	29.20	29.28	145789
2015-07-27	29.14	29.32	28.85	28.91	144791
2015-07-28	29.05	29.15	28.55	29.13	161633
2015-07-29	29.14	29.19	28.87	29.05	136317
2015-07-30	28.93	29.33	28.75	29.13	200571
2015-07-31	29.23	29.79	29.15	29.68	333136
2015-08-03	29.60	29.81	29.42	29.70	262438
2015-08-04	29.71	29.81	29.49	29.71	210276
2015-08-05	29.84	30.22	29.78	29.91	183122
2015-08-06	29.95	30.05	29.28	29.35	175271
2015-08-07	29.20	29.39	29.00	29.35	213455
2015-08-10	29.52	29.82	29.47	29.67	146990
2015-08-11	29.45	29.76	29.16	29.34	137777
2015-08-12	29.15	29.16	28.65	29.05	150051
2015-08-13	29.14	29.42	28.93	29.02	102680
2015-08-14	28.90	29.32	28.79	29.31	109362
2015-08-17	29.19	29.55	28.84	29.54	158911
2015-08-18	29.47	29.57	28.43	29.54	195115
2015-08-19	29.45	29.59	29.28	29.55	185632
2015-08-20	29.21	29.22	28.86	29.12	312271
2015-08-21	28.48	28.90	27.91	27.99	273322
2015-08-24	26.02	27.50	25.69	26.35	337880
2015-08-25	27.13	27.13	26.13	26.17	205928
2015-08-26	26.79	26.94	26.20	26.78	288821
2015-08-27	27.08	27.47	26.59	27.14	303713
2015-08-28	26.96	27.49	26.96	27.46	261558
2015-08-31	27.30	27.53	26.95	27.09	262123
2015-09-01	26.63	27.06	26.47	26.70	207025
2015-09-02	27.03	27.25	26.65	26.97	211599
2015-09-03	27.10	27.41	27.08	27.10	183916
2015-09-04	26.76	26.99	26.57	26.76	118181
2015-09-08	27.16	27.44	26.79	27.16	139270
2015-09-09	27.37	27.37	26.76	26.79	140105
2015-09-10	26.72	27.07	26.68	26.81	102701
2015-09-11	26.61	26.99	26.55	26.84	95862
2015-09-14	26.85	26.85	26.58	26.67	95159
2015-09-15	26.73	27.00	26.64	26.90	163287
2015-09-16	26.95	26.99	26.63	26.80	155477
2015-09-17	26.74	26.96	26.65	26.72	121655
2015-09-18	26.28	26.73	26.28	26.41	358832
2015-09-21	26.62	27.21	26.52	26.96	192750
2015-09-22	26.65	26.78	26.41	26.76	198704
2015-09-23	26.83	26.85	26.44	26.47	194506
2015-09-24	26.29	26.69	26.23	26.62	203887
2015-09-25	26.75	26.75	26.07	26.18	451913
2015-09-28	25.99	26.12	25.42	25.47	215503
2015-09-29	25.54	25.63	25.18	25.43	203130
2015-09-30	25.68	26.00	25.47	25.83	317392
2015-10-01	25.74	25.77	25.30	25.63	483118
2015-10-02	22.19	24.15	21.94	23.00	1628011
2015-10-05	23.00	23.94	23.00	23.43	856645
2015-10-06	23.39	23.83	23.20	23.66	630232
2015-10-07	23.85	23.93	23.41	23.91	595721
2015-10-08	23.87	23.95	23.60	23.70	290641
2015-10-09	23.74	23.86	23.34	23.78	271958
2015-10-12	23.75	23.98	23.73	23.98	224088
2015-10-13	23.83	23.96	23.57	23.70	258158
2015-10-14	23.72	23.80	23.47	23.49	178540
2015-10-15	23.61	23.98	23.48	23.87	327192
2015-10-16	23.96	24.33	23.52	24.32	281148
2015-10-19	24.20	24.62	24.20	24.45	379333
2015-10-20	24.44	24.56	24.24	24.44	163463
2015-10-21	24.48	24.55	24.17	24.19	307844
2015-10-22	24.27	24.59	24.09	24.47	219312
2015-10-23	24.72	24.72	24.35	24.63	200928
2015-10-26	24.59	24.73	24.30	24.36	210776
2015-10-27	24.31	24.48	23.89	23.92	224408
2015-10-28	23.96	24.75	23.96	24.70	298656
2015-10-29	24.58	24.64	24.12	24.23	133980
2015-10-30	24.17	24.51	24.10	24.28	249984
2015-11-02	24.27	24.97	24.21	24.78	223681
2015-11-03	24.69	24.88	24.52	24.86	477177
2015-11-04	24.91	25.22	24.78	24.88	253362
2015-11-05	24.92	25.02	24.43	24.61	123097
2015-11-06	24.53	25.00	24.47	24.99	163827
2015-11-09	24.93	24.97	24.49	24.52	211289
2015-11-10	24.41	24.70	24.26	24.62	142384
2015-11-11	24.66	24.69	24.43	24.43	101589
2015-11-12	24.25	24.57	24.24	24.26	240902
2015-11-13	24.12	24.30	23.76	23.76	161599
2015-11-16	23.69	23.97	23.62	23.93	159906
2015-11-17	24.00	24.31	23.82	23.90	305657
2015-11-18	23.96	24.06	23.76	24.01	301111
2015-11-19	23.98	24.23	23.84	23.96	258294
2015-11-20	24.10	24.21	23.78	24.01	329101
2015-11-23	23.89	24.06	23.81	23.88	160106
2015-11-24	23.77	23.86	23.60	23.75	241044
2015-11-25	23.75	24.13	23.67	24.12	203548
2015-11-27	24.12	24.30	24.12	24.27	72413
2015-11-30	24.36	24.48	23.97	23.99	282298
2015-12-01	24.11	24.26	23.92	24.03	300330
2015-12-02	24.04	24.08	23.67	23.73	223847
2015-12-03	23.76	23.99	23.28	23.44	299285
2015-12-04	23.47	23.80	23.46	23.72	297689
2015-12-07	23.65	23.70	23.18	23.30	249035
2015-12-08	23.07	23.37	22.89	23.20	158293
2015-12-09	23.09	23.22	22.58	22.65	218455
2015-12-10	22.62	22.81	22.51	22.59	160617
2015-12-11	22.17	22.64	22.17	22.53	348000
2015-12-14	22.54	22.77	22.48	22.68	232010
2015-12-15	22.84	23.04	22.75	22.77	263235
2015-12-16	22.95	23.08	22.68	23.06	201993
2015-12-17	23.14	23.18	22.55	22.85	297961
2015-12-18	22.72	23.05	22.62	22.93	754335
2015-12-21	23.07	23.15	22.50	22.90	414935
2015-12-22	22.97	23.30	22.74	23.27	303678
2015-12-23	23.31	23.50	23.16	23.35	310376
2015-12-24	23.35	23.86	23.33	23.77	112287
2015-12-28	23.74	23.85	23.45	23.85	177382
2015-12-29	23.97	24.22	23.87	24.02	175816
2015-12-30	24.02	24.20	23.89	23.95	168893
2015-12-31	23.88	24.13	23.85	24.00	334794
2016-01-04	23.63	23.98	23.50	23.93	562181
2016-01-05	23.93	23.99	23.80	23.96	304367
2016-01-06	23.76	24.06	23.75	24.00	266673
2016-01-07	23.90	24.10	23.70	23.80	462548
2016-01-08	23.81	23.93	23.15	23.19	2570866
2016-01-11	23.19	23.42	22.85	23.36	503450
2016-01-12	23.53	23.65	22.52	22.60	767612
2016-01-13	23.07	24.69	22.98	23.20	1105766
2016-01-14	23.42	27.07	23.42	25.01	1072937
2016-01-15	24.76	26.63	24.68	26.23	921183
2016-01-19	26.04	27.11	25.94	26.80	632017
2016-01-20	26.08	26.49	25.21	25.95	722108
2016-01-21	25.86	26.56	25.81	26.20	517470
2016-01-22	26.40	26.66	26.31	26.50	317865
2016-01-25	26.43	26.60	25.81	25.86	183556
2016-01-26	25.90	26.20	22.97	25.96	206400
2016-01-27	25.83	25.83	25.12	25.20	307236
2016-01-28	25.40	25.40	24.84	24.94	266704
2016-01-29	24.99	25.92	24.99	25.89	572241
2016-02-01	25.80	26.38	24.31	25.98	323347
2016-02-02	25.80	25.80	24.89	24.98	222705
2016-02-03	25.19	25.48	24.65	25.02	229526
2016-02-04	24.90	25.15	24.47	24.65	180857
2016-02-05	24.54	24.71	23.59	23.62	326765
2016-02-08	23.44	26.00	22.68	23.21	364313
2016-02-09	22.92	23.48	22.01	22.24	340469
2016-02-10	22.40	23.11	22.40	22.64	274968
2016-02-11	22.29	22.58	22.02	22.32	240956
2016-02-12	22.51	22.63	22.03	22.46	264676
2016-02-16	22.62	23.99	22.62	23.58	339560
2016-02-17	23.67	24.23	23.67	24.13	346571
2016-02-18	24.20	24.39	23.95	24.21	233582
2016-02-19	24.16	24.69	23.80	24.54	417479
2016-02-22	24.58	25.09	24.26	24.31	316618
2016-02-23	24.22	24.55	24.18	24.36	173854
2016-02-24	24.12	24.68	24.12	24.59	222478
2016-02-25	24.74	25.11	24.52	25.10	195741
2016-02-26	25.23	25.29	24.97	25.26	168655
2016-02-29	25.22	25.64	25.18	25.22	213884
2016-03-01	25.36	25.60	25.08	25.45	213446
2016-03-02	25.40	25.64	24.94	25.45	343435
2016-03-03	24.92	25.38	24.92	25.25	226004
2016-03-04	25.31	25.34	24.96	25.26	341477
2016-03-07	25.16	25.39	25.14	25.39	148360
2016-03-08	25.25	25.37	25.00	25.39	156001
2016-03-09	25.15	25.19	24.97	25.07	112283
2016-03-10	25.13	25.34	24.46	25.07	131934
2016-03-11	24.83	25.38	22.73	24.65	205722
2016-03-14	24.63	24.82	24.28	24.61	183956
2016-03-15	24.44	24.46	23.98	24.03	153217
2016-03-16	24.02	24.15	23.95	24.00	215899
2016-03-17	23.97	24.52	23.83	24.38	220454
2016-03-18	24.51	24.62	24.24	24.39	427955
2016-03-21	24.32	24.58	24.17	24.44	208545
2016-03-22	24.29	24.45	24.10	24.12	190696
2016-03-23	24.07	24.07	23.70	23.95	269569
2016-03-24	23.78	24.16	23.67	24.14	173431
2016-03-28	24.14	24.44	23.97	24.34	172363
2016-03-29	24.25	25.32	24.25	24.34	251559
2016-03-30	25.34	25.71	25.18	25.59	289349
2016-03-31	22.57	24.40	22.57	25.59	1323883
2016-04-01	24.00	25.32	24.00	25.07	404666
2016-04-04	24.98	25.17	24.87	24.98	285762
2016-04-05	24.79	25.23	24.73	24.96	239903
2016-04-06	25.04	25.31	24.99	25.28	237742
2016-04-07	25.10	25.25	24.70	24.93	302648
2016-04-08	25.07	25.32	24.96	24.99	178120
2016-04-11	25.06	25.49	24.84	24.84	250433
2016-04-12	24.90	25.31	24.79	24.95	235947
2016-04-13	25.02	25.45	25.02	25.39	272785
2016-04-14	25.30	25.68	25.30	25.41	252668
2016-04-15	25.36	25.88	25.36	25.82	251873
2016-04-18	25.60	26.31	25.60	26.28	246406
2016-04-19	26.22	26.43	25.95	25.97	239675
2016-04-20	26.02	26.24	25.89	25.91	173351
2016-04-21	26.02	26.35	26.02	26.25	276180
2016-04-22	26.18	26.35	25.10	26.32	276319
2016-04-25	26.22	26.35	25.88	25.95	206744
2016-04-26	26.02	26.44	25.89	26.29	178578
2016-04-27	26.13	26.48	25.94	26.06	172343
2016-04-28	26.05	26.20	25.70	25.76	213744
2016-04-29	25.77	25.88	25.41	25.52	191503
2016-05-02	25.51	25.75	25.51	25.64	186236
2016-05-03	25.42	25.73	24.97	24.99	219240
2016-05-04	24.96	25.06	24.63	24.88	244386
2016-05-05	25.01	25.13	24.42	24.45	279522
2016-05-06	24.36	24.69	23.98	24.68	297783
2016-05-09	24.68	24.98	24.68	24.83	193584
2016-05-10	24.86	25.39	24.86	25.36	142733
2016-05-11	25.29	25.52	24.92	24.95	150423
2016-05-12	25.05	25.29	24.93	25.03	172548
2016-05-13	24.94	25.23	24.94	25.11	190978
2016-05-16	25.18	25.48	25.07	25.24	122922
2016-05-17	25.21	25.30	24.74	24.78	193415
2016-05-18	24.69	25.42	24.59	25.23	153362
2016-05-19	25.15	25.55	24.92	25.18	162714
2016-05-20	25.35	25.75	25.20	25.69	158953
2016-05-23	25.63	25.87	25.31	25.34	126791
2016-05-24	25.51	26.33	25.51	26.29	147663
2016-05-25	26.35	26.35	26.02	26.07	115080
2016-05-26	26.11	26.25	25.99	26.11	88640
2016-05-27	26.11	26.40	26.11	26.40	122213
2016-05-31	26.42	26.55	26.17	26.33	179460
2016-06-01	26.34	26.71	26.21	26.63	150169
2016-06-02	26.54	26.75	26.40	26.64	155272
2016-06-03	26.46	26.75	26.33	26.73	150554
2016-06-06	26.76	27.16	26.62	27.08	140643
2016-06-07	27.02	27.05	26.72	26.86	136969
2016-06-08	26.86	27.10	26.09	26.94	130934
2016-06-09	26.84	27.01	26.59	26.65	115975
2016-06-10	26.37	26.50	25.99	26.10	253266
2016-06-13	26.03	26.33	25.93	25.98	118892
2016-06-14	25.91	26.08	25.69	25.89	131224
2016-06-15	25.98	26.12	25.68	25.68	141102
2016-06-16	25.58	26.01	25.39	25.98	168550
2016-06-17	26.06	26.06	25.37	25.79	415395
2016-06-20	26.10	26.41	25.99	26.20	122653
2016-06-21	26.24	26.53	26.06	26.46	140301
2016-06-22	26.50	26.72	26.22	26.23	119294
2016-06-23	26.44	26.81	26.32	26.76	162621
2016-06-24	25.50	26.02	25.32	25.34	513766
2016-06-27	25.12	25.52	24.20	24.24	394348
2016-06-28	24.49	24.96	24.44	24.76	231742
2016-06-29	25.02	25.53	25.02	25.19	254069
2016-06-30	27.00	27.64	26.03	27.46	750584
2016-07-01	27.53	28.40	27.53	27.77	401463
2016-07-05	27.43	27.98	27.24	27.67	245689
2016-07-06	27.48	27.94	27.28	27.88	188545
2016-07-07	27.85	28.10	27.51	27.77	103468
2016-07-08	27.94	28.72	27.76	28.64	189703
2016-07-11	28.82	29.10	28.46	29.03	188023
2016-07-12	29.16	29.79	29.16	29.67	254364
2016-07-13	29.70	29.80	28.92	29.18	207612
2016-07-14	29.48	29.50	27.79	28.90	121755
2016-07-15	29.10	29.34	28.59	28.97	152616
2016-07-18	29.00	29.55	28.73	28.80	119408
2016-07-19	28.83	29.19	28.70	28.84	188884
2016-07-20	29.04	29.26	28.92	29.01	131241
2016-07-21	28.91	29.24	28.87	28.98	177891
2016-07-22	29.02	29.34	28.85	29.11	141948
2016-07-25	28.99	29.29	28.86	29.01	142716
2016-07-26	28.98	29.24	28.74	29.15	251568
2016-07-27	29.24	29.24	28.90	29.19	140938
2016-07-28	29.18	29.20	28.50	29.10	121468
2016-07-29	29.09	29.41	28.85	29.06	277382
2016-08-01	29.09	29.19	28.73	28.87	212227
2016-08-02	28.89	28.91	28.48	28.67	146818
2016-08-03	28.64	28.74	28.41	28.74	101084
2016-08-04	28.75	28.88	28.42	28.65	113367
2016-08-05	28.76	29.17	28.33	29.08	177287
2016-08-08	29.16	29.16	28.55	28.59	110940
2016-08-09	28.59	28.85	28.55	28.74	128475
2016-08-10	28.77	28.95	28.60	28.88	129125
2016-08-11	28.91	29.09	28.69	28.73	168298
2016-08-12	28.69	28.74	28.56	28.65	116634
2016-08-15	28.64	29.18	28.64	29.06	172907
2016-08-16	29.03	29.03	28.49	28.71	139839
2016-08-17	28.67	28.83	28.07	28.60	108112
2016-08-18	28.57	29.10	28.52	29.09	184012
2016-08-19	29.01	29.21	28.67	28.90	175243
2016-08-22	28.81	28.81	28.08	28.70	155922
2016-08-23	28.75	28.90	28.62	28.83	246142
2016-08-24	28.79	28.83	28.50	28.62	142509
2016-08-25	28.57	29.11	28.57	28.88	241639
2016-08-26	29.08	29.13	28.63	29.01	229539
2016-08-29	29.02	29.19	28.48	29.06	157962
2016-08-30	29.06	29.24	28.63	28.96	237538
2016-08-31	28.92	29.12	28.32	29.01	323778
2016-09-01	29.01	29.35	28.79	29.34	228045
2016-09-02	29.39	29.65	29.09	29.60	208909
2016-09-06	29.59	29.61	29.24	29.51	200694
2016-09-07	29.55	29.79	29.47	29.78	212549
2016-09-08	29.73	29.73	29.30	29.45	150528
2016-09-09	29.22	29.22	28.36	28.36	233802
2016-09-12	28.17	28.91	28.17	28.85	381231
2016-09-13	28.42	29.02	27.61	27.69	338666
2016-09-14	27.66	28.01	27.14	27.20	244319
2016-09-15	27.13	27.67	26.99	27.48	316898
2016-09-16	27.45	27.50	27.01	27.02	658468
2016-09-19	27.23	27.49	27.12	27.25	277835
2016-09-20	27.31	27.61	27.22	27.23	184287
2016-09-21	27.38	27.54	27.06	27.52	216150
2016-09-22	27.75	28.19	27.65	28.15	264512
2016-09-23	28.16	28.24	27.80	28.15	284898
2016-09-26	27.94	28.01	27.73	27.75	127086
2016-09-27	27.85	28.04	27.70	27.95	262908
2016-09-28	27.96	28.49	27.92	28.40	470876
2016-09-29	25.55	27.57	25.55	27.21	1019035
2016-09-30	27.42	27.43	26.96	27.20	519732
2016-10-03	27.24	27.62	27.10	27.53	580572
2016-10-04	27.54	28.14	27.45	27.95	469987
2016-10-05	27.98	28.03	27.69	27.90	278153
2016-10-06	27.79	27.99	27.17	27.85	303514
2016-10-07	27.90	27.90	27.25	27.33	214413
2016-10-10	27.44	27.77	27.44	27.70	179238
2016-10-11	27.68	27.68	27.14	27.37	210379
2016-10-12	27.31	27.60	27.15	27.44	170158
2016-10-13	27.27	27.27	26.98	27.02	199690
2016-10-14	27.14	27.39	27.03	27.09	190833
2016-10-17	27.06	27.27	26.74	27.11	145572
2016-10-18	27.43	27.43	26.96	26.96	180890
2016-10-19	27.04	27.41	26.99	27.33	179068
2016-10-20	27.30	27.30	26.71	26.98	184433
2016-10-21	26.80	27.18	26.71	27.09	135299
2016-10-24	27.30	27.43	27.13	27.35	151782
2016-10-25	27.36	27.47	27.22	27.34	164186
2016-10-26	27.23	27.39	26.72	26.74	209731
2016-10-27	26.90	27.02	26.54	26.60	154888
2016-10-28	26.64	27.03	26.58	26.69	131001
2016-10-31	26.71	26.93	26.45	26.91	355764
2016-11-01	26.95	26.97	26.50	26.57	186758
2016-11-02	26.58	26.82	26.26	26.26	202684
2016-11-03	26.32	26.52	26.23	26.30	194622
2016-11-04	26.32	26.69	26.23	26.36	186318
2016-11-07	26.94	27.16	26.89	27.06	144770
2016-11-08	27.05	27.35	26.98	27.05	133558
2016-11-09	26.77	27.87	26.48	27.83	221270
2016-11-10	28.16	28.30	27.44	27.62	272978
2016-11-11	27.68	29.13	27.58	29.00	315686
2016-11-14	29.30	29.46	28.23	28.78	262385
2016-11-15	28.82	28.99	27.61	28.93	400874
2016-11-16	28.87	29.56	28.56	29.53	223929
2016-11-17	29.50	29.76	29.44	29.68	190842
2016-11-18	29.79	29.79	29.35	29.78	227710
2016-11-21	29.82	29.90	29.32	29.89	158068
2016-11-22	29.94	30.24	27.66	30.23	244441
2016-11-23	30.08	30.14	29.62	29.78	197928
2016-11-25	29.63	29.96	29.34	29.78	91571
2016-11-28	29.33	30.02	29.33	29.75	205958
2016-11-29	29.69	30.12	29.63	29.86	283918
2016-11-30	30.02	30.05	29.47	29.57	164335
2016-12-01	29.74	30.02	29.18	29.33	255451
2016-12-02	29.31	29.37	28.58	28.76	181759
2016-12-05	29.04	29.72	29.04	29.67	164972
2016-12-06	29.85	30.05	29.41	30.00	175590
2016-12-07	29.84	30.51	29.70	30.44	196031
2016-12-08	30.50	31.31	30.25	31.29	226382
2016-12-09	31.32	31.61	31.25	31.57	200966
2016-12-12	31.25	31.52	30.79	31.40	177617
2016-12-13	31.50	31.92	31.07	31.38	193289
2016-12-14	31.38	31.78	31.02	31.37	135349
2016-12-15	31.45	31.78	31.13	31.38	242688
2016-12-16	31.53	31.53	31.19	31.53	742646
2016-12-19	31.42	31.88	31.04	31.82	178888
2016-12-20	31.98	32.16	31.63	32.12	123105
2016-12-21	32.00	32.41	31.84	32.30	116740
2016-12-22	32.26	32.45	31.69	31.97	100922
2016-12-23	31.91	32.17	31.77	32.15	100171
2016-12-27	32.13	32.44	31.87	32.39	72134
2016-12-28	32.45	32.45	32.01	32.13	69795
2016-12-29	32.26	32.47	32.08	32.28	92223
2016-12-30	32.30	32.34	31.62	31.93	129920
2017-01-03	32.00	32.40	31.78	32.05	155651
2017-01-04	31.95	32.32	31.81	32.14	295497
2017-01-05	32.14	32.32	31.46	31.68	253666
2017-01-06	31.69	31.71	31.43	31.53	144676
2017-01-09	31.30	31.72	31.17	31.29	167341
2017-01-10	31.30	31.47	31.24	31.32	201989
2017-01-11	31.36	31.92	31.36	31.73	303258
2017-01-12	31.64	31.69	31.07	31.67	204027
2017-01-13	31.68	32.41	31.68	32.25	343832
2017-01-17	29.46	30.28	27.16	27.63	1376426
2017-01-18	27.63	28.37	27.59	28.07	493008
2017-01-19	28.10	28.29	27.82	28.02	350534
2017-01-20	28.02	28.29	28.01	28.18	329781
2017-01-23	28.17	28.76	28.17	28.48	286189
2017-01-24	28.52	28.96	28.42	28.75	240829
2017-01-25	29.05	29.17	28.63	28.88	182170
2017-01-26	28.88	28.88	28.51	28.56	117456
2017-01-27	28.56	28.60	28.37	28.45	104745
2017-01-30	28.20	28.33	27.82	27.91	171907
2017-01-31	27.87	28.13	27.75	28.02	193198
2017-02-01	28.22	28.24	27.58	27.78	204863
2017-02-02	27.76	27.77	27.44	27.69	188933
2017-02-03	27.95	28.06	27.84	27.90	361091
2017-02-06	27.90	28.07	27.76	27.98	150352
2017-02-07	28.09	28.22	27.85	27.92	176887
2017-02-08	27.87	28.20	27.66	28.17	287017
2017-02-09	28.21	28.67	28.21	28.61	257447
2017-02-10	28.83	28.96	28.56	28.81	237378
2017-02-13	29.03	29.24	28.88	28.91	199845
2017-02-14	28.74	29.06	28.27	28.75	332501
2017-02-15	28.63	29.03	28.62	28.86	614609
2017-02-16	28.92	29.26	28.88	29.13	1086981
2017-02-17	29.17	29.52	29.00	29.25	687272
2017-02-21	29.38	29.50	29.13	29.42	322863
2017-02-22	29.45	29.45	28.98	28.99	177573
2017-02-23	29.12	29.36	28.87	28.98	332361
2017-02-24	28.92	29.00	28.79	28.98	362184
2017-02-27	28.77	29.31	28.70	29.12	684210
2017-02-28	29.13	29.13	28.67	28.68	554645
2017-03-01	28.98	29.32	28.70	29.21	477853
2017-03-02	29.19	29.36	28.96	29.03	346724
2017-03-03	29.06	29.06	28.58	28.77	303008
2017-03-06	28.65	28.91	28.44	28.54	407324
2017-03-07	28.50	29.06	28.50	28.89	354089
2017-03-08	29.02	29.20	28.89	28.92	401294
2017-03-09	29.00	29.09	28.82	28.90	190044
2017-03-10	29.06	29.17	28.85	29.12	196766
2017-03-13	29.06	29.25	29.01	29.18	155150
2017-03-14	29.05	29.07	28.71	28.96	116945
2017-03-15	29.16	29.27	28.82	29.01	231415
2017-03-16	29.20	29.41	29.05	29.10	213418
2017-03-17	28.99	29.05	28.76	28.91	680996
2017-03-20	28.94	28.94	28.35	28.50	368391
2017-03-21	28.59	28.59	27.72	27.80	390742
2017-03-22	27.76	27.99	27.46	27.88	224189
2017-03-23	27.87	28.27	27.82	28.15	246754
2017-03-24	28.29	28.30	27.97	28.03	302012
2017-03-27	27.70	28.30	27.47	28.19	294513
2017-03-28	28.14	28.36	28.02	28.30	253685
2017-03-29	28.23	28.68	28.23	28.67	292765
2017-03-30	30.22	30.70	29.14	29.35	1550613
2017-03-31	29.25	29.34	28.89	29.05	661468
2017-04-03	29.12	29.56	28.96	29.15	512054
2017-04-04	29.00	29.46	28.88	29.13	528337
2017-04-05	29.25	29.64	29.18	29.22	525508
2017-04-06	29.27	29.82	29.14	29.73	460204
2017-04-07	29.61	29.87	29.54	29.69	663150
2017-04-10	29.69	29.92	29.58	29.61	462389
2017-04-11	29.56	29.82	29.50	29.79	401950
2017-04-12	29.75	29.85	29.33	29.37	271386
2017-04-13	29.32	29.46	29.08	29.09	346843
2017-04-17	29.16	29.50	28.98	29.50	428689
2017-04-18	29.51	29.72	29.26	29.42	292373
2017-04-19	29.44	29.74	29.40	29.50	342927
2017-04-20	29.66	29.67	29.48	29.57	327775
2017-04-21	29.57	29.69	29.45	29.49	517777
2017-04-24	29.76	29.84	29.53	29.73	381046
2017-04-25	29.78	30.05	29.66	29.95	465142
2017-04-26	29.90	30.20	29.68	30.08	404038
2017-04-27	30.09	30.18	29.89	29.90	223948
2017-04-28	29.83	29.83	29.50	29.72	204402
2017-05-01	29.85	30.00	29.66	29.83	317365
2017-05-02	29.85	29.90	29.70	29.82	354635
2017-05-03	29.70	29.86	29.67	29.77	214645
2017-05-04	29.92	30.08	29.74	29.79	150890
2017-05-05	29.91	30.05	29.63	30.02	178461
2017-05-08	29.93	30.19	29.87	30.08	156735
2017-05-09	30.11	30.11	29.86	30.04	180671
2017-05-10	29.96	30.25	29.80	30.20	332586
2017-05-11	30.17	30.20	29.73	29.74	251517
2017-05-12	29.69	29.74	29.37	29.45	220282
2017-05-15	29.59	29.94	29.55	29.89	202048
2017-05-16	29.91	30.09	29.64	29.96	245005
2017-05-17	29.52	29.58	28.90	29.07	393865
2017-05-18	28.98	29.40	28.98	29.13	260182
2017-05-19	29.19	29.44	28.92	28.97	228024
2017-05-22	29.00	29.16	28.92	29.13	227063
2017-05-23	29.18	29.34	28.95	29.17	183413
2017-05-24	29.20	29.41	29.05	29.18	149693
2017-05-25	29.32	29.44	29.23	29.30	200736
2017-05-26	29.25	29.38	29.14	29.20	251020
2017-05-30	29.00	29.42	28.99	29.38	187328
2017-05-31	29.47	29.55	29.09	29.20	308500
2017-06-01	29.35	29.71	28.99	29.47	380565
2017-06-02	29.47	29.90	29.46	29.70	281975
2017-06-05	29.66	29.88	29.61	29.63	160095
2017-06-06	29.49	29.59	29.26	29.38	211122
2017-06-07	29.43	29.71	29.09	29.26	169872
2017-06-08	29.40	29.68	29.23	29.62	174042
2017-06-09	29.73	29.74	28.93	29.19	232798
2017-06-12	29.11	29.26	28.63	29.14	266187
2017-06-13	29.25	29.64	29.14	29.52	181229
2017-06-14	29.49	29.60	29.08	29.26	158338
2017-06-15	28.92	29.13	28.79	29.13	154736
2017-06-16	28.98	29.25	28.72	29.24	439341
2017-06-19	29.35	29.72	29.33	29.56	251126
2017-06-20	29.56	29.84	29.19	29.21	277901
2017-06-21	29.29	29.66	29.16	29.34	292086
2017-06-22	29.32	29.91	29.23	29.79	228714
2017-06-23	29.81	30.40	29.65	30.29	1640498
2017-06-26	30.43	30.59	30.01	30.24	224968
2017-06-27	30.17	30.37	29.98	30.08	168534
2017-06-28	30.26	30.85	30.00	30.82	530185
2017-06-29	31.77	31.81	30.12	30.64	701782
2017-06-30	30.76	31.16	30.65	30.89	687663
2017-07-03	31.00	31.06	30.52	30.90	238524
2017-07-05	30.96	31.44	30.79	31.20	528159
2017-07-06	31.04	31.41	30.91	30.97	494625
2017-07-07	31.02	31.80	30.77	31.56	570541
2017-07-10	31.63	32.01	31.50	31.80	362950
2017-07-11	31.87	31.96	31.42	31.46	354825
2017-07-12	31.69	32.15	31.69	31.73	388546
2017-07-13	31.81	31.89	31.40	31.49	410532
2017-07-14	31.58	31.92	31.41	31.69	331780
2017-07-17	31.67	31.95	31.57	31.59	320218
2017-07-18	31.46	31.66	31.42	31.46	247673
2017-07-19	31.50	32.10	31.44	32.09	322440
2017-07-20	32.09	32.27	31.97	32.05	288413
2017-07-21	32.19	32.19	31.66	31.78	251736
2017-07-24	31.73	31.81	31.55	31.70	325444
2017-07-25	31.75	32.21	31.73	32.13	292587
2017-07-26	32.16	32.37	32.09	32.33	177324
2017-07-27	32.35	32.53	31.98	32.11	440819
2017-07-28	32.02	32.19	31.86	32.14	273318
2017-07-31	32.20	32.38	31.72	32.01	297155
2017-08-01	32.11	32.11	31.73	31.92	267600
2017-08-02	31.94	32.07	31.25	31.46	337209
2017-08-03	31.58	31.92	31.26	31.31	252473
2017-08-04	31.34	31.58	31.26	31.45	365541
2017-08-07	31.50	31.82	31.37	31.81	264178
2017-08-08	31.76	32.13	31.54	31.58	397831
2017-08-09	31.47	31.90	31.17	31.89	340450
2017-08-10	31.67	31.86	31.32	31.42	289037
2017-08-11	31.44	32.27	31.39	32.23	1029989
2017-08-14	32.48	32.66	32.21	32.55	307484
2017-08-15	32.63	32.85	32.45	32.51	326392
2017-08-16	32.58	32.93	32.53	32.61	184775
2017-08-17	32.52	32.85	32.41	32.47	307012
2017-08-18	32.30	32.93	32.26	32.52	507402
2017-08-21	32.54	32.76	32.45	32.68	275136
2017-08-22	32.81	33.29	32.80	33.28	197578
2017-08-23	33.08	33.49	33.08	33.15	195968
2017-08-24	33.22	33.40	32.98	33.23	166656
2017-08-25	33.37	33.89	33.09	33.10	197874
2017-08-28	33.12	33.35	33.05	33.28	236704
2017-08-29	33.03	33.28	32.79	33.02	252566
2017-08-30	32.98	33.23	32.92	33.08	160810
2017-08-31	33.19	33.58	33.19	33.58	184904
2017-09-01	33.59	33.70	33.23	33.46	257379
2017-09-05	33.39	33.66	33.24	33.60	367716
2017-09-06	33.67	33.84	33.44	33.46	481843
2017-09-07	33.49	33.85	33.26	33.42	426242
2017-09-08	33.40	33.75	33.28	33.70	288672
2017-09-11	33.81	34.63	33.81	34.41	474736
2017-09-12	35.00	36.54	34.50	36.38	615003
2017-09-13	36.44	36.94	36.15	36.23	748781
2017-09-14	36.19	37.06	36.06	36.96	712688
2017-09-15	37.15	38.51	37.14	37.31	1609137
2017-09-18	37.37	37.70	37.33	37.49	435298
2017-09-19	37.69	37.92	37.38	37.71	315395
2017-09-20	37.79	37.79	37.32	37.50	259137
2017-09-21	37.55	37.55	37.02	37.05	372411
2017-09-22	37.14	37.45	37.00	37.29	325408
2017-09-25	37.14	37.41	36.86	37.29	411841
2017-09-26	37.50	37.63	37.29	37.51	949607
2017-09-27	37.84	38.00	37.48	37.94	706266
2017-09-28	37.51	38.40	36.56	37.69	898891
2017-09-29	37.80	38.40	37.77	38.17	614822
2017-10-02	38.30	38.95	38.27	38.77	543177
2017-10-03	38.75	39.38	38.18	39.30	783888
2017-10-04	39.36	39.99	38.98	39.78	610954
2017-10-05	39.83	39.92	39.48	39.75	364308
2017-10-06	39.73	40.20	39.67	40.03	368246
2017-10-09	40.04	40.28	39.98	40.16	322068
2017-10-10	40.33	40.87	40.29	40.41	420110
2017-10-11	40.41	41.18	40.36	41.11	1114342
2017-10-12	41.10	41.21	40.75	40.80	420457
2017-10-13	40.96	40.96	40.54	40.74	306068
2017-10-16	40.82	41.20	40.82	41.04	172327
2017-10-17	41.11	41.49	40.89	41.08	328134
2017-10-18	41.33	41.63	41.12	41.55	279328
2017-10-19	41.31	41.82	41.31	41.73	212463
2017-10-20	42.10	42.51	42.01	42.14	314027
2017-10-23	42.15	42.45	42.15	42.35	317537
2017-10-24	42.38	42.47	42.11	42.37	242167
2017-10-25	42.36	42.83	41.97	42.41	320445
2017-10-26	42.55	42.91	42.50	42.65	382523
2017-10-27	42.80	42.97	42.18	42.54	351214
2017-10-30	42.49	42.62	41.52	41.75	285514
2017-10-31	41.87	42.44	41.85	42.33	342740
2017-11-01	42.51	42.51	41.65	42.03	316296
2017-11-02	41.94	42.55	41.75	42.40	214303
2017-11-03	42.25	42.50	41.97	42.10	293299
2017-11-06	42.14	42.40	41.78	42.18	409373
2017-11-07	42.26	42.34	41.78	41.91	241179
2017-11-08	41.76	42.09	41.42	42.00	239507
2017-11-09	41.69	41.99	41.46	41.94	190450
2017-11-10	41.77	42.36	41.77	42.15	161000
2017-11-13	41.90	42.29	41.58	42.21	248074
2017-11-14	42.00	42.29	41.74	41.76	222944
2017-11-15	41.53	41.73	40.59	40.80	389337
2017-11-16	40.91	41.41	40.61	41.41	354516
2017-11-17	41.29	41.92	41.16	41.90	270404
2017-11-20	41.91	42.35	41.82	42.27	337604
2017-11-21	42.36	42.49	42.03	42.25	297242
2017-11-22	42.27	42.50	41.90	41.98	213947
2017-11-24	42.06	42.37	41.91	42.32	108014
2017-11-27	42.33	42.57	41.71	41.80	453310
2017-11-28	41.96	42.49	41.89	42.35	321135
2017-11-29	42.33	42.36	41.19	41.30	266155
2017-11-30	41.46	41.46	40.94	41.34	311724
2017-12-01	41.34	41.65	40.20	41.44	354275
2017-12-04	41.78	42.09	40.61	40.62	619088
2017-12-05	40.60	41.44	40.60	41.15	254076
2017-12-06	41.07	41.58	40.59	41.22	194618
2017-12-07	41.21	41.64	40.99	41.23	299761
2017-12-08	41.50	41.81	41.21	41.30	177536
2017-12-11	41.35	41.88	41.24	41.40	196297
2017-12-12	41.45	41.77	41.10	41.17	215144
2017-12-13	41.22	41.85	41.22	41.43	284737
2017-12-14	41.49	41.72	40.68	40.84	356564
2017-12-15	40.89	42.00	40.89	41.83	727732
2017-12-18	42.05	42.81	42.05	42.72	282672
2017-12-19	42.80	43.12	42.57	42.75	303375
2017-12-20	42.93	43.08	42.38	42.68	285870
2017-12-21	42.74	43.04	42.53	42.57	208486
2017-12-22	42.55	42.80	42.21	42.68	248432
2017-12-26	42.54	42.75	42.31	42.59	195366
2017-12-27	42.61	42.97	42.50	42.68	350854
2017-12-28	42.68	42.80	42.36	42.73	224278
2017-12-29	42.82	43.12	42.51	42.57	234781
2018-01-02	42.89	43.30	42.38	43.24	705948
2018-01-03	43.22	43.71	43.04	43.34	437124
2018-01-04	43.44	43.88	43.16	43.19	388087
2018-01-05	43.24	43.62	43.04	43.61	233461
2018-01-08	43.51	44.09	43.02	43.97	228899
2018-01-09	44.22	44.36	43.70	43.72	229538
2018-01-10	43.54	43.89	43.42	43.67	329651
2018-01-11	47.69	51.63	46.50	50.55	1920220
2018-01-12	50.84	51.99	50.60	50.69	1200946
2018-01-16	51.09	52.86	51.09	52.36	713041
2018-01-17	52.78	53.60	52.41	52.51	684872
2018-01-18	52.46	53.00	51.27	51.30	397360
2018-01-19	51.26	52.14	51.26	51.65	439100
2018-01-22	51.56	51.79	51.00	51.15	347775
2018-01-23	51.23	51.67	50.42	50.55	376845
2018-01-24	50.65	50.84	49.68	49.94	607189
2018-01-25	50.09	50.17	49.68	49.90	406535
2018-01-26	50.10	50.80	49.66	50.62	613717
2018-01-29	50.61	51.02	50.20	50.88	345330
2018-01-30	50.50	51.06	50.02	50.46	304547
2018-01-31	50.48	50.88	49.78	49.83	225569
2018-02-01	49.47	49.72	49.14	49.66	370089
2018-02-02	49.26	49.32	48.26	48.34	385442
2018-02-05	48.19	48.81	47.19	47.20	322645
2018-02-06	46.38	48.22	45.89	47.92	482104
2018-02-07	47.91	48.28	47.50	47.80	256860
2018-02-08	47.85	47.86	46.15	46.16	355812
2018-02-09	46.49	47.00	45.13	46.41	314464
2018-02-12	46.60	47.04	46.14	46.85	212397
2018-02-13	46.75	47.34	46.56	47.32	152175
2018-02-14	46.91	48.30	46.91	47.74	234573
2018-02-15	47.91	48.09	47.25	48.00	235745
2018-02-16	47.80	48.16	47.48	47.76	284886
2018-02-20	47.53	48.12	47.31	47.90	219355
2018-02-21	48.11	49.75	47.20	48.96	582022
2018-02-22	49.21	49.27	48.33	48.44	377589
2018-02-23	48.74	49.10	48.09	48.70	178080
2018-02-26	48.72	49.15	48.28	48.55	295270
2018-02-27	48.65	49.12	47.52	47.82	643864
2018-02-28	47.82	48.28	46.82	46.87	301421
2018-03-01	46.85	46.98	45.69	46.21	813369
2018-03-02	45.80	46.50	45.67	46.42	596210
2018-03-05	46.20	47.21	46.15	46.84	626373
2018-03-06	45.50	45.53	43.23	43.27	2062167
2018-03-07	43.01	44.48	42.64	44.40	1260007
2018-03-08	43.42	43.68	38.45	38.81	2005400
2018-03-09	39.13	40.52	39.13	40.38	1152183
2018-03-12	40.38	41.12	40.38	40.91	894979
2018-03-13	41.06	41.41	40.78	40.78	460317
2018-03-14	40.88	41.56	40.80	41.05	648440
2018-03-15	41.13	41.69	40.67	41.35	527759
2018-03-16	41.17	41.45	40.93	41.10	1104761
2018-03-19	41.05	41.35	40.59	41.17	590455
2018-03-20	41.17	41.70	41.13	41.37	537751
2018-03-21	41.44	41.62	41.19	41.21	457848
2018-03-22	40.87	41.34	40.07	40.08	315895
2018-03-23	40.13	40.67	39.19	39.23	310377
2018-03-26	39.92	39.98	39.16	39.96	552193
2018-03-27	39.97	40.06	38.54	38.59	511909
2018-03-28	38.59	40.08	37.87	38.48	1020149
2018-03-29	41.76	41.84	38.41	38.45	1079475
2018-04-02	38.42	38.84	36.66	37.21	900763
2018-04-03	37.36	39.30	36.73	38.92	1073483
2018-04-04	38.27	38.78	37.73	38.69	649198
2018-04-05	38.90	38.90	38.10	38.79	704778
2018-04-06	38.25	38.64	37.33	37.66	417217
2018-04-09	38.00	38.43	37.41	37.63	717723
2018-04-10	38.04	38.54	37.50	38.25	754595
2018-04-11	38.06	38.58	36.82	38.04	341186
2018-04-12	38.14	38.77	38.03	38.43	367811
2018-04-13	38.66	38.66	37.66	37.92	210506
2018-04-16	38.27	38.45	37.96	38.32	287894
2018-04-17	38.51	39.09	38.46	38.77	334017
2018-04-18	38.84	39.33	38.56	39.16	351954
2018-04-19	38.93	39.19	38.66	38.85	247455
2018-04-20	38.69	38.92	37.55	37.82	273032
2018-04-23	37.93	38.22	37.20	37.25	272031
2018-04-24	37.36	37.89	36.75	37.22	237374
2018-04-25	37.28	37.53	36.66	37.04	181724
2018-04-26	37.26	37.43	36.86	37.35	208533
2018-04-27	37.42	37.42	36.59	37.02	192190
2018-04-30	37.07	37.46	36.80	36.93	648285
2018-05-01	36.93	37.24	36.43	37.07	252596
2018-05-02	37.13	37.66	36.83	37.21	290307
2018-05-03	37.12	37.51	36.45	37.15	252565
2018-05-04	36.99	37.75	36.85	37.71	279592
2018-05-07	37.82	38.56	37.14	38.34	747095
2018-05-08	38.41	38.68	38.14	38.46	444684
2018-05-09	38.43	38.43	37.39	37.87	283284
2018-05-10	37.93	38.26	37.84	38.25	243364
2018-05-11	38.25	38.69	37.96	38.24	156734
2018-05-14	38.30	38.39	37.03	37.09	276542
2018-05-15	36.99	37.26	36.78	37.22	252782
2018-05-16	37.21	37.59	36.91	37.39	346598
2018-05-17	37.50	37.63	36.77	37.00	373762
2018-05-18	37.14	37.14	36.50	36.87	655182
2018-05-21	37.00	37.50	36.64	37.34	312593
2018-05-22	37.52	37.65	36.92	36.96	202467
2018-05-23	36.77	37.50	36.02	37.50	242674
2018-05-24	37.54	37.91	37.30	37.78	316899
2018-05-25	37.52	37.57	36.92	37.09	240291
2018-05-29	36.89	37.79	36.87	37.70	428416
2018-05-30	37.93	38.10	35.63	37.66	527028
2018-05-31	37.44	37.88	37.44	37.88	337964
2018-06-01	38.00	38.63	37.72	38.38	383608
2018-06-04	38.52	39.01	38.39	38.68	328257
2018-06-05	38.80	39.59	38.80	39.46	332077
2018-06-06	39.45	40.09	38.58	39.03	427742
2018-06-07	39.13	39.13	38.33	38.61	300158
2018-06-08	38.62	39.24	38.37	38.77	333952
2018-06-11	38.77	39.09	38.72	39.05	209055
2018-06-12	39.08	39.36	38.70	39.34	245603
2018-06-13	39.23	39.52	39.06	39.19	346455
2018-06-14	39.39	39.58	39.01	39.24	296722
2018-06-15	38.98	39.07	38.61	38.92	398379
2018-06-18	38.85	39.51	38.61	39.42	237335
2018-06-19	39.20	39.36	38.42	39.33	255592
2018-06-20	39.48	39.61	38.87	38.96	200773
2018-06-21	38.93	38.99	37.67	37.85	422711
2018-06-22	37.90	37.90	36.21	36.26	859962
2018-06-25	36.20	36.25	35.11	35.51	485390
2018-06-26	35.58	36.24	35.43	35.78	221612
2018-06-27	35.86	35.92	34.72	34.80	481768
2018-06-28	37.07	41.23	36.50	40.93	2024973
2018-06-29	41.06	41.25	38.72	38.82	1118120
2018-07-02	38.58	38.95	36.52	38.74	652138
2018-07-03	38.90	38.98	37.95	38.36	383951
2018-07-05	38.68	38.90	38.13	38.41	359569
2018-07-06	38.32	38.54	38.03	38.32	256512
2018-07-09	38.58	38.73	38.08	38.60	378310
2018-07-10	38.69	38.69	38.15	38.41	320526
2018-07-11	38.30	38.77	38.07	38.48	318764
2018-07-12	38.70	39.65	37.84	39.62	310442
2018-07-13	39.58	39.73	38.52	38.72	325681
2018-07-16	38.96	39.61	38.87	39.06	296686
2018-07-17	39.13	39.94	36.50	39.83	318827
2018-07-18	39.64	40.34	39.50	40.11	319239
2018-07-19	39.89	40.21	39.15	39.40	224602
2018-07-20	39.34	39.79	38.94	39.13	169196
2018-07-23	39.01	39.67	38.74	39.37	280776
2018-07-24	39.59	39.80	39.01	39.38	284148
2018-07-25	39.39	40.09	38.99	39.84	331126
2018-07-26	39.25	40.03	38.51	39.91	254873
2018-07-27	39.88	40.00	38.04	38.21	259901
2018-07-30	38.18	38.71	36.58	36.72	624246
2018-07-31	36.92	36.96	36.17	36.79	517882
2018-08-01	36.75	37.48	36.62	37.34	313309
2018-08-02	37.16	38.01	37.07	37.59	180637
2018-08-03	37.60	37.64	37.06	37.51	226376
2018-08-06	37.49	38.24	37.36	38.20	162086
2018-08-07	38.32	38.67	38.25	38.45	145391
2018-08-08	38.45	38.63	37.21	38.45	179080
2018-08-09	38.49	38.72	38.23	38.31	183713
2018-08-10	38.12	38.81	38.04	38.64	229748
2018-08-13	38.70	39.11	38.50	38.79	228128
2018-08-14	38.86	39.24	38.49	39.15	186765
2018-08-15	39.14	39.45	38.11	38.29	172807
2018-08-16	38.47	38.78	38.30	38.48	159583
2018-08-17	38.40	38.73	38.21	38.66	133023
2018-08-20	38.73	39.07	38.67	38.87	127810
2018-08-21	38.94	39.30	38.88	38.98	170800
2018-08-22	38.89	39.72	38.76	39.60	203571
2018-08-23	39.45	39.89	39.30	39.60	143018
2018-08-24	39.65	40.67	39.65	40.60	296004
2018-08-27	40.61	40.62	40.09	40.17	171823
2018-08-28	40.23	40.51	39.89	40.25	131341
2018-08-29	40.35	40.94	40.11	40.75	173035
2018-08-30	40.44	40.72	39.17	40.45	139884
2018-08-31	40.21	41.00	39.93	40.93	230247
2018-09-04	40.68	41.32	40.34	41.10	565447
2018-09-05	41.03	41.03	39.95	40.11	529574
2018-09-06	40.04	40.97	39.60	40.67	310906
2018-09-07	40.45	41.17	40.10	41.00	495941
2018-09-10	41.11	41.65	40.99	41.33	292872
2018-09-11	41.24	41.91	41.22	41.75	302494
2018-09-12	41.69	42.87	41.69	42.73	669080
2018-09-13	42.86	43.07	42.08	42.24	524368
2018-09-14	42.25	42.75	42.25	42.55	270891
2018-09-17	42.54	42.54	41.58	41.65	516567
2018-09-18	41.66	42.32	41.66	42.18	235697
2018-09-19	42.13	42.19	41.64	41.97	310426
2018-09-20	42.12	42.50	41.65	42.41	225878
2018-09-21	42.55	42.94	42.22	42.22	675947
2018-09-24	42.30	42.38	41.79	42.07	236360
2018-09-25	42.23	42.58	41.93	42.47	276463
2018-09-26	42.52	42.82	41.66	41.75	367890
2018-09-27	41.95	42.85	41.88	42.55	821116
2018-09-28	36.01	37.05	34.72	35.29	3295311
2018-10-01	35.27	36.20	35.25	35.57	861104
2018-10-02	35.11	35.45	34.32	34.45	698388
2018-10-03	34.59	35.07	34.20	35.01	565715
2018-10-04	35.00	35.25	34.78	35.02	496082
2018-10-05	35.08	35.33	33.78	34.09	464258
2018-10-08	33.95	34.31	33.41	33.71	396325
2018-10-09	33.53	34.26	33.19	33.59	484933
2018-10-10	33.51	33.97	32.67	32.75	454892
2018-10-11	32.62	33.30	32.44	32.53	531701
2018-10-12	33.07	33.24	32.18	32.54	389422
2018-10-15	32.47	32.64	32.14	32.39	327167
2018-10-16	32.67	33.14	32.21	33.05	411465
2018-10-17	33.00	33.28	32.56	33.04	284668
2018-10-18	32.97	32.97	32.14	32.43	251351
2018-10-19	32.48	32.77	31.89	32.14	331256
2018-10-22	32.26	32.93	32.19	32.46	259506
2018-10-23	32.00	32.48	31.66	32.21	570789
2018-10-24	32.26	32.42	30.94	30.96	464854
2018-10-25	31.20	31.65	30.93	31.16	374371
2018-10-26	30.62	31.42	30.23	31.15	416834
2018-10-29	31.64	31.96	30.62	30.93	452725
2018-10-30	30.84	31.30	30.82	31.20	283342
2018-10-31	31.52	32.33	31.52	32.14	376696
2018-11-01	32.25	32.66	31.92	32.13	365946
2018-11-02	32.17	32.34	31.77	32.21	477952
2018-11-05	32.22	32.49	31.83	32.36	277061
2018-11-06	32.25	32.78	32.05	32.52	176126
2018-11-07	32.69	33.25	32.62	33.21	189709
2018-11-08	33.18	33.37	32.73	33.02	159210
2018-11-09	32.77	32.86	32.34	32.78	150720
2018-11-12	32.73	32.73	32.27	32.29	251857
2018-11-13	32.42	32.84	32.23	32.39	209727
2018-11-14	32.62	32.88	32.38	32.39	165690
2018-11-15	32.39	33.34	32.22	33.16	241664
2018-11-16	32.92	33.43	32.88	33.21	351015
2018-11-19	33.21	33.30	31.97	32.59	902305
2018-11-20	32.13	32.92	32.11	32.69	566349
2018-11-21	32.99	33.62	32.54	33.47	164674
2018-11-23	33.23	33.69	33.23	33.59	87863
2018-11-26	33.99	34.22	33.70	33.74	230662
2018-11-27	33.43	33.74	32.83	33.60	511289
2018-11-28	33.84	34.64	33.60	34.52	469234
2018-11-29	34.36	35.49	34.36	35.11	494378
2018-11-30	34.91	35.41	34.79	35.16	537028
2018-12-03	35.49	35.49	34.47	34.78	555677
2018-12-04	34.74	34.98	33.78	33.99	346631
2018-12-06	33.49	34.47	33.23	34.46	380385
2018-12-07	34.40	34.83	33.72	33.86	357577
2018-12-10	33.81	34.73	33.81	34.56	270305
2018-12-11	34.78	34.93	34.24	34.52	452206
2018-12-12	34.81	35.56	34.06	35.36	320584
2018-12-13	35.60	35.67	35.13	35.35	214849
2018-12-14	35.06	35.38	34.64	34.80	179506
2018-12-17	34.74	34.99	33.74	33.94	269735
2018-12-18	34.30	34.81	34.14	34.32	381024
2018-12-19	34.38	34.93	33.88	34.07	272491
2018-12-20	34.08	34.31	33.35	33.83	287521
2018-12-21	33.92	34.14	32.40	32.42	954251
2018-12-24	32.20	33.20	32.19	32.73	164670
2018-12-26	32.90	34.07	31.78	34.04	245013
2018-12-27	33.61	34.94	33.44	34.94	429609
2018-12-28	35.04	35.54	34.56	35.07	315822
2018-12-31	35.09	35.74	35.01	35.49	383359
2019-01-02	34.95	35.77	33.95	35.32	349804
2019-01-03	34.96	35.16	33.61	33.77	449850
2019-01-04	34.17	35.33	33.12	35.21	378885
2019-01-07	35.23	35.71	35.04	35.44	427396
2019-01-08	35.77	36.37	35.21	36.28	338057
2019-01-09	36.21	36.93	36.17	36.40	275272
2019-01-10	36.40	36.65	35.97	36.48	248447
2019-01-11	36.35	36.75	36.20	36.68	221034
2019-01-14	36.46	36.46	35.58	36.18	296397
2019-01-15	36.19	36.68	36.11	36.53	290866
2019-01-16	36.61	36.77	35.89	36.23	386845
2019-01-17	36.18	36.95	35.86	36.16	776175
2019-01-18	31.93	34.93	31.83	34.51	1534210
2019-01-22	34.14	35.71	34.14	34.73	573045
2019-01-23	34.89	35.49	34.49	34.54	328016
2019-01-24	34.50	34.82	34.31	34.63	564653
2019-01-25	34.71	35.59	34.71	35.21	462712
2019-01-28	34.83	35.74	34.83	35.60	397346
2019-01-29	35.47	36.13	35.39	35.40	486083
2019-01-30	35.43	35.56	35.01	35.32	549292
2019-01-31	35.26	36.40	35.26	36.23	493549
2019-02-01	36.15	36.66	36.09	36.35	442859
2019-02-04	36.43	37.04	36.43	36.75	454595
2019-02-05	36.82	37.31	36.82	37.03	245722
2019-02-06	37.09	37.21	36.71	36.79	296103
2019-02-07	36.60	36.90	36.16	36.40	277252
2019-02-08	36.24	36.57	36.19	36.30	244520
2019-02-11	36.41	36.87	36.26	36.41	444999
2019-02-12	36.68	37.45	36.53	37.31	322646
2019-02-13	37.30	37.46	36.37	36.41	382148
2019-02-14	36.38	37.08	36.38	36.77	335833
2019-02-15	36.98	37.40	36.79	37.32	300707
2019-02-19	37.24	37.54	37.00	37.42	362712
2019-02-20	37.41	37.75	37.27	37.36	502401
2019-02-21	37.36	37.86	37.12	37.85	260168
2019-02-22	37.91	38.03	37.80	37.95	353623
2019-02-25	38.06	38.43	37.84	37.90	368238
2019-02-26	37.88	37.97	37.49	37.51	243819
2019-02-27	37.44	37.72	37.16	37.18	302649
2019-02-28	36.97	37.14	36.74	36.78	467396
2019-03-01	36.98	37.28	36.70	37.16	412652
2019-03-04	37.17	37.18	36.32	36.50	219125
2019-03-05	36.47	36.88	36.21	36.38	492159
2019-03-06	36.44	36.61	36.04	36.23	464185
2019-03-07	36.20	36.71	36.11	36.34	374132
2019-03-08	36.17	36.58	35.93	36.37	479964
2019-03-11	36.46	37.13	36.31	36.90	374433
2019-03-12	36.94	36.94	36.66	36.70	874761
2019-03-13	36.81	37.72	36.81	37.25	423129
2019-03-14	37.21	37.54	36.93	36.99	187715
2019-03-15	36.96	37.22	36.65	36.72	525964
2019-03-18	36.73	37.43	36.73	37.05	249798
2019-03-19	37.16	37.39	36.99	37.19	230346
2019-03-20	37.11	37.40	36.89	36.98	461990
2019-03-21	36.84	37.35	36.84	37.15	585966
2019-03-22	37.11	37.11	35.81	35.82	292802
2019-03-25	35.75	36.45	35.68	36.27	268392
2019-03-26	36.43	37.26	36.43	37.13	572529
2019-03-27	37.05	37.21	36.52	37.03	845564
2019-03-28	37.13	38.39	36.97	38.32	864020
2019-03-29	46.40	47.60	43.52	44.37	3073379
2019-04-01	44.55	45.37	43.76	45.20	1502606
2019-04-02	45.13	45.39	44.35	44.66	549479
2019-04-03	44.93	45.45	44.71	45.23	1001527
2019-04-04	45.31	45.31	43.81	44.32	392674
2019-04-05	44.48	45.23	44.41	45.11	1074443
2019-04-08	44.97	44.99	44.27	44.81	249943
2019-04-09	44.60	45.00	44.52	44.55	621208
2019-04-10	44.59	45.73	44.59	45.59	322515
2019-04-11	45.72	45.84	45.42	45.48	330850
2019-04-12	45.61	45.92	45.36	45.90	272006
2019-04-15	45.72	46.48	45.63	45.81	285778
2019-04-16	46.02	46.10	45.13	45.41	298693
2019-04-17	45.65	45.90	45.05	45.30	647670
2019-04-18	45.09	45.09	44.35	44.65	439346
2019-04-22	44.41	45.27	44.41	45.23	292114
2019-04-23	45.24	45.94	45.24	45.92	431369
2019-04-24	45.94	46.35	45.83	46.13	281253
2019-04-25	46.18	46.18	44.71	45.35	308498
2019-04-26	45.28	45.66	44.93	45.46	320359
2019-04-29	45.44	45.89	45.27	45.55	152269
2019-04-30	45.45	45.81	45.21	45.61	558398
2019-05-01	45.64	45.64	44.73	45.01	431606
2019-05-02	45.06	45.76	44.80	45.15	540994
2019-05-03	45.33	45.79	45.16	45.76	531791
2019-05-06	45.01	46.04	44.75	45.43	354076
2019-05-07	45.09	45.24	44.45	45.08	865353
2019-05-08	44.83	45.25	43.99	44.08	691528
2019-05-09	43.82	44.26	42.84	44.00	695796
2019-05-10	43.66	44.00	42.66	43.78	279222
2019-05-13	43.03	43.03	42.08	42.24	585329
2019-05-14	42.34	42.69	42.14	42.43	288206
2019-05-15	42.14	42.74	41.61	42.46	870376
2019-05-16	42.59	43.90	42.36	43.59	220909
2019-05-17	43.20	43.73	42.88	43.25	223972
2019-05-20	42.77	43.15	42.14	42.59	261383
2019-05-21	42.91	43.38	42.89	43.34	508418
2019-05-22	43.29	43.36	42.99	43.15	129812
2019-05-23	42.58	43.05	41.84	42.19	421085
2019-05-24	42.47	42.94	41.91	42.20	135457
2019-05-28	42.21	43.20	42.21	42.71	356653
2019-05-29	42.36	42.48	41.76	42.14	200579
2019-05-30	42.16	42.86	42.13	42.49	181228
2019-05-31	41.83	41.85	40.71	40.96	286076
2019-06-03	40.98	41.01	39.26	39.60	374438
2019-06-04	40.08	41.60	39.98	41.54	755541
2019-06-05	41.79	42.03	40.52	41.32	189156
2019-06-06	41.03	41.54	40.69	41.00	162576
2019-06-07	41.14	41.77	40.79	41.23	168475
2019-06-10	41.45	42.87	41.45	41.76	234748
2019-06-11	42.11	42.62	40.82	41.07	252474
2019-06-12	41.10	41.80	40.74	41.72	183699
2019-06-13	42.02	42.40	41.43	41.65	223743
2019-06-14	41.60	41.61	40.98	41.18	109078
2019-06-17	41.14	41.71	41.09	41.23	162832
2019-06-18	41.54	42.17	41.44	41.62	216475
2019-06-19	41.68	42.27	41.00	42.14	314344
2019-06-20	42.66	42.94	41.75	42.40	237926
2019-06-21	42.14	42.14	40.55	40.59	550807
2019-06-24	40.76	40.99	40.20	40.47	250999
2019-06-25	40.43	40.86	39.29	39.47	438445
2019-06-26	39.88	41.05	39.81	39.86	302032
2019-06-27	40.05	40.83	39.89	40.63	539587
2019-06-28	46.12	47.41	43.56	43.62	1925924
2019-07-01	44.00	44.00	41.14	41.22	1002935
2019-07-02	41.57	41.57	39.89	40.52	640653
2019-07-03	40.51	41.04	39.99	40.82	248168
2019-07-05	40.65	40.94	40.04	40.75	231212
2019-07-08	40.65	41.03	40.05	40.17	249817
2019-07-09	39.98	40.91	39.81	40.73	307714
2019-07-10	40.95	41.65	40.95	41.24	292608
2019-07-11	41.26	41.41	40.49	41.33	229524
2019-07-12	41.31	41.82	40.97	41.77	246044
2019-07-15	41.91	42.00	41.07	41.58	172600
2019-07-16	41.47	41.47	40.33	40.55	261496
2019-07-17	42.15	42.91	41.85	42.45	359910
2019-07-18	42.35	42.85	41.46	42.03	226638
2019-07-19	41.96	42.32	41.20	41.25	306121
2019-07-22	41.44	41.99	41.25	41.27	234122
2019-07-23	41.42	41.77	40.90	41.77	188878
2019-07-24	41.81	42.79	41.72	42.61	206610
2019-07-25	42.39	42.75	42.13	42.65	275329
2019-07-26	44.37	44.76	43.41	43.65	378754
2019-07-29	43.96	44.04	42.56	43.38	380346
2019-07-30	43.15	43.91	43.00	43.60	254726
2019-07-31	43.66	44.07	42.83	43.29	508474
2019-08-01	43.35	44.12	42.53	42.68	238067
2019-08-02	42.46	42.57	41.14	41.84	215078
2019-08-05	40.76	40.76	38.55	39.02	363476
2019-08-06	39.36	40.69	38.38	38.81	373426
2019-08-07	38.31	38.91	37.72	38.70	412239
2019-08-08	39.11	40.35	39.10	40.03	238619
2019-08-09	39.86	40.06	38.74	39.55	302243
2019-08-12	39.20	39.49	38.67	39.01	172414
2019-08-13	39.01	39.92	38.79	39.44	259687
2019-08-14	38.72	38.73	37.91	38.26	236415
2019-08-15	38.23	38.49	37.87	38.09	158855
2019-08-16	38.52	38.92	38.15	38.22	231742
2019-08-19	38.72	38.95	38.51	38.71	326742
2019-08-20	38.58	39.05	38.52	38.71	258155
2019-08-21	38.94	39.51	38.65	39.14	173959
2019-08-22	39.16	39.58	38.74	39.25	161884
2019-08-23	39.09	39.50	37.75	37.85	428002
2019-08-26	38.21	38.44	37.84	38.09	158094
2019-08-27	38.19	38.42	37.41	37.52	189280
2019-08-28	37.26	37.59	36.80	37.38	143226
2019-08-29	37.55	38.20	37.31	37.86	140005
2019-08-30	38.05	38.06	37.28	37.78	172883
2019-09-03	37.42	37.78	37.12	37.44	327062
2019-09-04	37.90	38.20	37.56	38.19	160837
2019-09-05	38.70	39.51	38.69	39.30	519207
2019-09-06	39.43	39.43	38.79	38.84	151806
2019-09-09	38.88	39.50	38.13	39.44	372543
2019-09-10	39.29	40.01	38.72	39.92	305777
2019-09-11	39.92	40.94	39.80	40.92	267037
2019-09-12	40.87	41.66	40.19	40.74	214965
2019-09-13	40.78	41.03	39.57	39.62	286824
2019-09-16	39.32	40.92	39.04	40.82	263909
2019-09-17	40.63	40.63	40.05	40.46	150131
2019-09-18	40.42	40.59	39.51	40.13	182959
2019-09-19	40.15	40.68	40.10	40.25	133294
2019-09-20	40.18	40.33	39.65	40.04	405790
2019-09-23	39.71	40.97	39.58	40.76	289792
2019-09-24	40.76	41.27	39.65	39.72	256765
2019-09-25	39.66	40.61	39.14	40.51	294876
2019-09-26	40.86	42.14	40.22	41.93	645230
2019-09-27	36.54	39.05	36.11	38.98	1902191
2019-09-30	39.25	39.66	37.28	38.06	732662
2019-10-01	38.40	38.79	37.82	38.00	379718
2019-10-02	37.57	37.78	36.78	37.09	352711
2019-10-03	37.06	37.75	36.65	37.35	284969
2019-10-04	37.46	37.95	37.34	37.95	306702
2019-10-07	37.87	38.18	37.41	37.84	451545
2019-10-08	37.26	38.18	36.91	37.85	266682
2019-10-09	38.34	39.08	37.97	38.55	206550
2019-10-10	38.56	39.22	38.48	38.88	205296
2019-10-11	39.41	40.27	39.16	39.71	218383
2019-10-14	39.60	40.06	39.27	39.66	199684
2019-10-15	39.82	40.74	39.60	40.33	424104
2019-10-16	40.07	40.78	39.68	40.57	297739
2019-10-17	40.76	41.09	40.57	40.65	304913
2019-10-18	40.47	40.52	39.02	39.36	205821
2019-10-21	39.79	40.07	39.57	39.61	161656
2019-10-22	39.79	39.99	39.26	39.50	181036
2019-10-23	39.28	39.92	39.12	39.39	137927
2019-10-24	39.75	40.09	39.16	39.21	232436
2019-10-25	39.14	39.82	38.95	39.62	134249
2019-10-28	39.98	40.19	39.75	39.87	159294
2019-10-29	39.83	40.19	39.70	39.86	156820
2019-10-30	40.00	40.35	39.45	40.31	144009
2019-10-31	40.19	40.20	39.54	39.88	151516
2019-11-01	40.12	40.49	39.87	40.31	205636
2019-11-04	40.66	40.91	40.06	40.15	343584
2019-11-05	40.43	40.56	39.82	40.11	316003
2019-11-06	40.15	40.69	39.93	40.30	152867
2019-11-07	40.71	41.12	40.52	40.91	198544
2019-11-08	40.75	41.64	40.74	41.61	194850
2019-11-11	41.40	41.85	41.05	41.39	147813
2019-11-12	41.39	41.97	41.39	41.79	259996
2019-11-13	41.56	41.81	41.22	41.44	111301
2019-11-14	41.41	41.56	41.09	41.16	285533
2019-11-15	41.39	41.49	41.13	41.36	148167
2019-11-18	41.36	41.75	41.09	41.56	145649
2019-11-19	41.76	42.89	41.69	42.48	385007
2019-11-20	42.31	42.84	42.05	42.74	386834
2019-11-21	42.84	42.86	41.80	41.85	227298
2019-11-22	42.12	42.22	40.98	41.01	161900
2019-11-25	41.35	41.76	41.01	41.52	231207
2019-11-26	41.58	42.19	41.44	41.85	249770
2019-11-27	42.14	42.15	41.82	42.05	130938
2019-11-29	41.87	42.12	41.72	42.01	115393
2019-12-02	41.95	41.95	40.83	41.13	261533
2019-12-03	40.55	41.25	40.13	41.11	500088
2019-12-04	41.27	41.53	40.63	40.65	166757
2019-12-05	40.78	41.34	40.68	41.25	271499
2019-12-06	41.60	41.97	41.30	41.69	215946
2019-12-09	41.52	41.74	41.31	41.32	252194
2019-12-10	41.30	41.76	41.27	41.60	193247
2019-12-11	41.62	42.22	41.44	42.18	206321
2019-12-12	42.08	42.70	41.44	41.52	311709
2019-12-13	41.58	41.74	40.58	40.77	411247
2019-12-16	41.04	41.72	40.80	41.39	235447
2019-12-17	41.48	41.48	40.95	41.43	176630
2019-12-18	41.52	42.11	41.48	41.81	199584
2019-12-19	41.71	41.82	40.88	41.55	211979
2019-12-20	41.65	41.83	41.39	41.50	765281
2019-12-23	41.70	41.99	41.37	41.80	144313
2019-12-24	41.86	41.89	41.54	41.86	69334
2019-12-26	42.03	42.31	41.68	41.91	68852
2019-12-27	41.97	41.99	41.53	41.71	110015
2019-12-30	41.85	41.85	41.26	41.46	129489
2019-12-31	41.32	41.86	41.32	41.55	168969
2020-01-02	41.76	42.28	41.76	42.25	241211
2020-01-03	41.70	42.29	41.68	42.23	222068
2020-01-06	41.94	42.68	41.75	42.48	234321
2020-01-07	42.41	42.42	42.01	42.29	232215
2020-01-08	42.46	42.73	42.39	42.49	148156
2020-01-09	42.76	42.76	42.43	42.56	169838
2020-01-10	42.72	43.54	42.45	43.34	264989
2020-01-13	43.49	44.27	43.47	44.21	262225
2020-01-14	44.13	44.81	43.77	44.75	572166
2020-01-15	44.63	45.78	44.63	45.26	582534
2020-01-16	45.43	48.00	45.43	47.54	979624
2020-01-17	52.49	52.50	48.33	49.07	2208341
2020-01-21	48.92	48.99	46.37	47.16	898342
2020-01-22	47.18	48.47	47.18	47.79	560580
2020-01-23	47.88	48.00	47.05	47.09	504365
2020-01-24	47.46	47.69	46.64	46.78	429304
2020-01-27	45.80	46.58	45.16	46.08	437050
2020-01-28	46.35	46.76	46.13	46.22	378963
2020-01-29	46.45	46.83	46.04	46.63	361909
2020-01-30	46.59	47.01	46.01	46.40	183547
2020-01-31	46.37	46.67	44.87	45.13	323102
2020-02-03	45.36	45.90	45.36	45.60	283972
2020-02-04	46.22	46.97	45.47	45.99	311733
2020-02-05	46.60	46.60	45.23	45.32	227168
2020-02-06	45.62	46.31	45.22	45.91	264859
2020-02-07	45.74	45.88	44.86	44.90	325011
2020-02-10	44.92	45.27	44.59	45.21	184319
2020-02-11	45.36	45.59	44.92	45.17	233820
2020-02-12	45.44	45.47	44.96	45.11	209983
2020-02-13	45.02	45.72	44.76	45.46	174900
2020-02-14	45.29	45.66	44.92	45.04	247037
2020-02-18	44.96	45.19	44.53	44.54	413478
2020-02-19	44.79	45.13	44.43	44.61	219031
2020-02-20	44.59	45.00	44.02	44.95	279847
2020-02-21	44.84	45.03	43.30	43.68	271689
2020-02-24	42.07	42.58	41.61	41.98	254401
2020-02-25	42.17	42.66	40.19	40.29	266177
2020-02-26	40.54	41.00	39.07	39.45	252693
2020-02-27	38.47	39.10	37.46	37.51	372831
2020-02-28	36.08	37.39	35.60	37.29	807904
2020-03-02	37.72	37.72	36.52	37.70	264750
2020-03-03	37.68	37.76	34.96	35.60	377604
2020-03-04	36.15	36.86	35.37	36.69	313251
2020-03-05	35.47	36.10	34.61	34.96	352193
2020-03-06	33.85	35.24	33.49	34.55	265317
2020-03-09	32.00	32.85	30.65	31.22	398367
2020-03-10	32.37	34.05	31.46	33.83	460469
2020-03-11	32.82	33.38	31.91	32.60	497640
2020-03-12	30.43	32.20	28.14	31.30	667057
2020-03-13	32.75	33.40	30.10	32.40	650977
2020-03-16	28.60	31.21	28.09	30.76	708463
2020-03-17	31.29	32.66	29.77	31.39	719075
2020-03-18	29.74	30.98	28.57	29.75	945479
2020-03-19	29.52	31.86	28.75	30.47	636559
2020-03-20	30.62	32.17	29.14	29.96	1152947
2020-03-23	30.42	31.58	29.37	30.20	899260
2020-03-24	31.56	33.18	31.32	32.69	718751
2020-03-25	32.50	35.03	32.14	33.24	797442
2020-03-26	33.35	36.11	33.35	34.85	1105751
2020-03-27	32.40	33.42	31.00	33.01	933133
2020-03-30	33.20	34.38	31.07	31.49	784669
2020-03-31	31.25	32.87	31.03	32.00	721172
2020-04-01	31.63	32.21	30.01	32.02	612240
2020-04-02	31.91	32.73	30.96	31.68	372485
2020-04-03	31.61	32.68	31.01	32.43	573758
2020-04-06	33.50	34.73	32.46	34.59	469321
2020-04-07	35.70	35.99	34.81	35.29	522534
2020-04-08	35.65	36.87	35.41	36.64	293482
2020-04-09	37.00	37.96	35.68	35.97	389813
2020-04-13	35.71	36.47	34.88	35.92	292832
2020-04-14	36.75	37.14	36.03	36.75	212702
2020-04-15	35.79	37.16	35.06	36.39	357062
2020-04-16	36.37	37.15	35.76	36.30	361194
2020-04-17	37.06	37.86	36.57	37.75	234852
2020-04-20	36.98	37.96	36.95	37.70	320083
2020-04-21	36.82	37.47	35.88	36.33	278951
2020-04-22	36.76	37.85	36.76	37.57	292123
2020-04-23	37.57	38.09	37.18	37.42	229074
2020-04-24	37.57	37.83	37.15	37.69	227865
2020-04-27	37.79	39.03	37.79	38.75	486127
2020-04-28	39.41	39.88	38.85	39.22	306272
2020-04-29	40.00	42.24	39.29	41.72	383397
2020-04-30	41.64	41.64	40.37	40.91	368031
2020-05-01	39.91	40.47	38.46	38.50	271916
2020-05-04	38.23	39.39	38.03	38.66	246209
2020-05-05	39.01	39.58	38.45	38.58	536664
2020-05-06	38.80	39.04	37.03	37.34	347038
2020-05-07	37.89	38.40	37.55	38.22	385329
2020-05-08	38.94	39.74	37.91	38.60	465109
2020-05-11	38.19	39.00	38.19	38.59	294642
2020-05-12	38.53	38.62	36.77	36.85	280603
2020-05-13	36.65	36.69	34.77	35.02	311362
2020-05-14	34.54	35.18	33.38	35.16	356394
2020-05-15	34.95	36.08	34.86	35.63	678894
2020-05-18	35.73	37.42	35.73	37.18	303071
2020-05-19	37.43	39.18	37.43	38.43	421071
2020-05-20	39.12	39.84	38.84	39.78	343697
2020-05-21	39.54	39.83	38.82	38.88	244356
2020-05-22	39.05	39.48	38.68	38.98	177761
2020-05-26	40.00	40.47	39.25	39.99	275542
2020-05-27	40.44	40.73	38.75	40.49	441563
2020-05-28	40.65	41.29	40.00	40.12	384569
2020-05-29	39.97	40.55	39.33	40.40	367226
2020-06-01	40.44	41.93	40.30	41.50	236839
2020-06-02	41.43	41.92	40.89	41.38	191430
2020-06-03	41.87	41.94	41.41	41.58	193633
2020-06-04	41.11	41.94	40.90	41.54	249606
2020-06-05	42.08	42.62	41.73	42.04	221678
2020-06-08	42.25	42.67	41.75	42.37	210135
2020-06-09	41.96	42.19	41.45	41.61	256008
2020-06-10	41.67	41.84	41.13	41.14	186715
2020-06-11	40.00	40.09	37.43	37.47	377819
2020-06-12	38.69	39.40	37.69	38.46	251568
2020-06-15	37.45	39.28	37.45	38.96	282438
2020-06-16	39.89	41.05	39.01	39.43	292285
2020-06-17	39.38	39.38	38.28	38.51	224910
2020-06-18	38.46	38.53	37.69	37.97	224411
2020-06-19	38.36	38.64	36.81	36.90	501334
2020-06-22	36.75	37.85	36.40	37.60	304036
2020-06-23	37.97	38.17	37.43	37.49	341549
2020-06-24	37.56	37.87	36.47	36.69	424464
2020-06-25	36.54	37.96	36.21	37.81	780848
2020-06-26	38.54	39.95	37.28	37.60	839222
2020-06-29	37.89	38.95	37.15	38.94	395980
2020-06-30	38.74	39.43	38.60	38.75	404017
2020-07-01	38.75	39.27	37.88	38.33	296817
2020-07-02	38.73	39.31	38.25	38.38	243590
2020-07-06	38.96	38.96	38.09	38.11	236588
2020-07-07	37.88	38.15	37.07	37.10	266524
2020-07-08	37.21	37.28	36.26	36.81	246993
2020-07-09	36.85	37.08	35.90	36.27	283116
2020-07-10	36.38	36.51	35.51	36.00	263726
2020-07-13	36.41	36.41	35.16	35.18	309333
2020-07-14	35.17	35.50	34.45	35.31	335347
2020-07-15	35.72	36.12	35.49	35.89	422341
2020-07-16	35.50	36.40	35.40	35.82	279703
2020-07-17	35.88	35.98	35.16	35.78	209846
2020-07-20	35.68	36.03	35.52	35.85	366168
2020-07-21	36.24	36.67	35.85	36.15	493848
2020-07-22	35.99	36.27	35.47	35.72	215220
2020-07-23	35.60	37.01	35.32	35.45	220020
2020-07-24	35.31	35.31	34.32	34.57	235979
2020-07-27	34.50	35.08	34.44	34.99	197290
2020-07-28	34.92	34.94	34.49	34.53	131656
2020-07-29	34.80	35.13	34.65	34.93	159582
2020-07-30	34.50	34.73	34.10	34.51	133350
2020-07-31	34.52	34.96	34.05	34.86	297840
2020-08-03	35.13	36.29	35.03	35.95	786592
2020-08-04	35.90	36.49	35.72	36.31	444881
2020-08-05	36.61	37.14	36.34	36.95	635896
2020-08-06	36.99	37.20	36.31	36.72	233534
2020-08-07	36.52	36.89	36.16	36.89	268778
2020-08-10	36.76	37.22	36.53	36.79	196499
2020-08-11	36.97	37.10	36.32	36.50	239993
2020-08-12	36.68	36.92	36.45	36.74	262736
2020-08-13	36.56	37.34	36.34	37.15	197147
2020-08-14	37.01	37.34	36.89	36.97	180348
2020-08-17	36.90	37.36	36.90	37.16	175829
2020-08-18	37.27	37.73	37.06	37.35	210241
2020-08-19	37.25	37.93	37.21	37.81	240044
2020-08-20	37.69	37.96	36.91	36.95	567988
2020-08-21	36.62	36.98	36.21	36.73	397785
2020-08-24	37.10	37.72	36.91	37.33	186971
2020-08-25	37.40	38.04	37.30	37.78	296462
2020-08-26	37.97	39.37	37.91	38.55	297049
2020-08-27	38.53	38.53	37.84	38.17	202762
2020-08-28	38.22	38.50	37.91	38.27	177296
2020-08-31	38.07	38.28	37.77	37.89	250506
2020-09-01	37.95	38.31	37.85	38.15	295154
2020-09-02	38.12	38.78	38.12	38.39	269451
2020-09-03	38.21	38.21	36.73	37.01	352290
2020-09-04	37.18	37.24	35.36	35.39	603278
2020-09-08	36.30	37.01	35.29	35.46	559614
2020-09-09	35.98	36.73	35.65	36.35	307350
2020-09-10	36.46	36.80	35.11	35.27	257133
2020-09-11	35.41	35.64	34.53	34.98	209109
2020-09-14	35.24	35.62	34.95	35.00	256249
2020-09-15	35.04	35.96	35.04	35.66	211879
2020-09-16	35.96	36.19	35.62	35.78	276131
2020-09-17	35.19	35.63	34.99	35.52	186500
2020-09-18	35.86	36.17	34.68	35.23	832167
2020-09-21	34.77	35.62	34.40	35.57	454172
2020-09-22	35.84	36.06	34.91	36.03	314888
2020-09-23	36.01	36.25	35.17	35.22	319145
2020-09-24	35.06	35.56	34.65	35.22	219054
2020-09-25	35.16	35.91	34.82	35.74	358817
2020-09-28	36.26	37.43	36.03	37.28	505967
2020-09-29	36.93	38.85	36.93	38.75	935390
2020-09-30	34.65	37.33	34.50	36.68	1406918
2020-10-01	36.79	38.26	36.79	37.54	859783
2020-10-02	37.68	38.79	37.31	37.77	506679
2020-10-05	37.75	38.10	37.60	37.87	425335
2020-10-06	38.29	39.54	38.23	38.78	486290
2020-10-07	39.15	39.28	38.73	38.89	429032
2020-10-08	39.20	39.70	39.00	39.51	427060
2020-10-09	39.66	40.28	39.00	40.22	362488
2020-10-12	40.38	40.92	40.21	40.27	291164
2020-10-13	40.14	40.53	39.67	39.99	304605
2020-10-14	40.08	40.43	39.80	39.93	457175
2020-10-15	39.36	39.98	39.36	39.85	248457
2020-10-16	39.83	40.10	39.56	39.82	217061
2020-10-19	40.22	40.22	38.80	38.86	194429
2020-10-20	38.88	39.17	38.62	38.66	239062
2020-10-21	38.74	39.12	38.60	38.69	173067
2020-10-22	38.81	39.33	38.00	39.14	211916
2020-10-23	39.38	39.47	38.82	39.38	131709
2020-10-26	39.02	39.08	38.41	38.79	246036
2020-10-27	38.62	39.10	38.03	38.14	245819
2020-10-28	37.52	37.65	36.06	36.21	235389
2020-10-29	36.08	36.57	35.77	36.16	201655
2020-10-30	36.04	36.50	35.63	36.37	354712
2020-11-02	36.82	37.13	36.27	36.88	271334
2020-11-03	37.24	37.77	37.21	37.50	220233
2020-11-04	37.74	39.10	37.65	38.24	227238
2020-11-05	38.54	39.19	38.54	39.17	199737
2020-11-06	39.16	39.37	38.60	38.71	278792
2020-11-09	39.31	40.82	39.13	40.19	408380
2020-11-10	40.23	40.90	39.01	40.77	295359
2020-11-11	40.99	41.29	40.21	40.64	224966
2020-11-12	40.36	40.84	39.31	39.54	326656
2020-11-13	39.91	40.53	39.74	40.17	198809
2020-11-16	40.70	40.81	40.30	40.61	285119
2020-11-17	40.27	40.99	40.18	40.98	328316
2020-11-18	40.94	41.00	40.19	40.22	221565
2020-11-19	40.09	40.09	39.35	39.69	339818
2020-11-20	39.36	39.56	39.01	39.07	288832
2020-11-23	39.34	39.72	38.79	39.54	198678
2020-11-24	39.82	40.08	39.25	39.93	278577
2020-11-25	40.02	40.66	39.88	40.65	306428
2020-11-27	40.62	41.12	40.47	41.06	75896
2020-11-30	40.67	40.76	40.03	40.10	276046
2020-12-01	40.59	40.93	39.86	40.45	220474
2020-12-02	40.04	40.77	39.95	40.74	182461
2020-12-03	40.86	41.15	40.68	40.91	150072
2020-12-04	41.22	41.77	40.97	41.61	227617
2020-12-07	41.55	42.00	41.04	41.28	179497
2020-12-08	41.13	41.75	41.06	41.62	148898
2020-12-09	42.06	42.06	40.81	41.12	179973
2020-12-10	40.89	41.68	40.78	41.64	146301
2020-12-11	41.48	42.11	41.14	41.91	168138
2020-12-14	41.99	42.91	41.90	42.36	268064
2020-12-15	42.48	43.13	41.98	43.09	458025
2020-12-16	43.19	43.63	43.01	43.41	314723
2020-12-17	43.60	44.43	43.10	44.35	223137
2020-12-18	44.62	44.86	43.97	44.01	1174428
2020-12-21	43.24	43.68	42.32	43.06	219984
2020-12-22	43.11	43.55	42.92	43.40	161580
2020-12-23	43.45	44.20	43.20	43.89	216298
2020-12-24	44.18	44.62	43.77	44.20	65986
2020-12-28	44.49	44.91	44.08	44.79	216144
2020-12-29	44.97	44.97	44.31	44.92	232124
2020-12-30	44.92	45.08	44.53	44.60	196924
2020-12-31	43.88	45.29	43.38	45.19	203469
2021-01-04	45.34	45.48	43.73	44.49	254545
2021-01-05	44.74	45.31	43.37	44.93	183174
2021-01-06	45.06	47.55	44.80	47.16	544423
2021-01-07	47.17	47.44	46.72	47.24	192706
2021-01-08	47.18	48.00	46.90	47.31	230413
2021-01-11	47.16	47.89	46.79	47.37	268302
2021-01-12	48.25	48.74	47.21	47.70	252138
2021-01-13	47.82	47.82	47.13	47.47	329253
2021-01-14	47.95	49.23	47.64	48.81	713887
2021-01-15	47.24	47.97	43.76	44.14	1076433
2021-01-19	44.20	44.32	42.22	42.61	753314
2021-01-20	42.94	43.33	41.67	41.85	543665
2021-01-21	41.95	42.05	41.24	41.65	387154
2021-01-22	41.58	42.14	41.03	41.97	298454
2021-01-25	42.43	42.86	41.84	42.81	290237
2021-01-26	43.00	43.58	42.53	43.07	312161
2021-01-27	42.35	43.21	41.83	42.45	398415
2021-01-28	42.83	42.94	41.01	41.14	370475
2021-01-29	41.05	41.17	40.07	40.18	394176
2021-02-01	40.36	40.81	39.91	40.39	242464
2021-02-02	40.81	40.91	40.24	40.54	252691
2021-02-03	40.54	41.57	40.02	41.48	299543
2021-02-04	41.68	42.33	41.49	42.27	201904
2021-02-05	42.58	42.85	42.05	42.36	184796
2021-02-08	42.82	42.89	42.08	42.79	224701
2021-02-09	42.91	43.40	42.45	43.10	272884
2021-02-10	43.10	43.45	42.63	43.09	282609
2021-02-11	43.21	43.88	42.89	43.23	432420
2021-02-12	43.22	43.79	42.96	43.40	277618
2021-02-16	43.65	43.90	43.36	43.81	281167
2021-02-17	43.77	44.28	42.67	44.15	280898
2021-02-18	43.94	45.19	43.44	44.92	360568
2021-02-19	44.92	45.82	44.51	44.98	447647
2021-02-22	44.64	45.08	44.15	44.29	439737
2021-02-23	43.99	44.72	42.93	44.62	419876
2021-02-24	44.36	45.48	44.04	45.40	374301
2021-02-25	45.47	45.78	43.88	43.98	328703
2021-02-26	44.17	44.17	42.45	42.54	410477
2021-03-01	42.96	43.80	42.22	43.61	283547
2021-03-02	43.65	43.66	42.86	42.87	191079
2021-03-03	42.97	43.14	42.13	42.19	252118
2021-03-04	42.30	43.08	41.67	42.32	413898
2021-03-05	43.04	43.74	42.14	43.62	277353
2021-03-08	43.61	44.06	42.97	43.72	236339
2021-03-09	44.42	45.19	44.09	44.23	228204
2021-03-10	44.44	44.94	43.49	44.85	186845
2021-03-11	44.94	45.76	44.75	45.54	222020
2021-03-12	45.55	45.61	44.94	45.45	171731
2021-03-15	45.24	45.60	45.00	45.40	231661
2021-03-16	45.11	45.29	44.54	44.61	201605
2021-03-17	44.51	45.15	43.81	44.82	234358
2021-03-18	44.35	44.58	42.99	43.07	334149
2021-03-19	42.76	44.17	42.76	43.86	883140
2021-03-22	43.97	44.71	43.89	44.27	169486
2021-03-23	44.19	44.53	42.79	42.91	241008
2021-03-24	43.33	43.78	41.81	41.82	243473
2021-03-25	41.88	42.04	41.06	41.80	317527
2021-03-26	43.50	44.33	43.23	44.27	442764
2021-03-29	44.25	44.70	43.13	43.31	292445
2021-03-30	42.94	43.97	42.66	43.71	289304
2021-03-31	43.47	44.69	43.47	44.06	300828
2021-04-01	44.47	45.09	43.62	45.04	196708
2021-04-05	45.06	47.76	44.87	46.60	712191
2021-04-06	46.93	47.00	46.06	46.80	261424
2021-04-07	46.83	46.83	45.91	46.20	151842
2021-04-08	44.20	45.24	42.81	44.94	1265795
2021-04-09	44.80	44.99	44.01	44.79	2060939
2021-04-12	45.02	45.20	44.68	45.04	218870
2021-04-13	45.05	45.59	44.85	45.22	317385
2021-04-14	45.23	46.28	45.20	45.51	597269
2021-04-15	45.75	46.09	45.51	45.75	259157
2021-04-16	46.01	46.01	45.13	45.48	181434
2021-04-19	45.50	45.56	44.41	45.10	675988
2021-04-20	45.16	45.31	44.44	44.54	462892
2021-04-21	44.56	45.83	44.07	45.26	407067
2021-04-22	45.40	47.13	45.12	46.85	832866
2021-04-23	46.85	47.40	46.59	46.61	555763
2021-04-26	46.72	46.82	45.84	45.93	354911
2021-04-27	45.83	46.00	44.99	45.23	242639
2021-04-28	45.26	45.68	44.94	45.14	422111
2021-04-29	45.51	45.89	44.50	44.86	294099
2021-04-30	44.58	44.58	43.15	43.66	512741
2021-05-03	43.76	44.32	43.50	44.22	373017
2021-05-04	44.01	44.13	43.18	43.51	224836
2021-05-05	43.62	44.16	43.39	43.80	233966
2021-05-06	43.78	43.99	43.12	43.80	257056
2021-05-07	43.58	44.20	43.43	44.17	265159
2021-05-10	44.31	44.45	43.44	43.51	672199
2021-05-11	42.84	43.49	42.37	43.42	517959
2021-05-12	43.09	43.36	41.98	42.26	547135
2021-05-13	42.63	43.50	42.31	43.31	563673
2021-05-14	43.73	44.34	43.30	44.27	494149
2021-05-17	44.13	44.44	43.65	44.32	487970
2021-05-18	44.34	44.51	43.54	43.66	543428
2021-05-19	43.00	43.81	42.82	43.73	489944
2021-05-20	43.74	44.22	43.26	44.20	776597
2021-05-21	44.44	44.84	43.61	43.73	919487
2021-05-24	43.93	44.78	43.65	44.48	887071
2021-05-25	44.64	44.65	43.99	44.20	811217
2021-05-26	44.29	44.64	43.88	44.61	692407
2021-05-27	44.87	45.90	44.48	45.49	904140
2021-05-28	45.63	45.63	44.52	44.57	312604
2021-06-01	44.74	45.65	44.43	45.48	289512
2021-06-02	45.40	45.63	44.58	44.74	372125
2021-06-03	44.59	45.38	44.21	45.34	331640
2021-06-04	45.56	46.44	45.48	46.11	199309
2021-06-07	46.16	46.63	45.92	46.09	187285
2021-06-08	46.96	47.00	46.59	46.71	255605
2021-06-09	46.66	47.12	46.62	47.05	316595
2021-06-10	47.46	47.53	46.61	46.99	348660
2021-06-11	47.30	48.17	47.03	48.15	358030
2021-06-14	48.24	48.30	47.20	47.49	238187
2021-06-15	47.53	47.88	46.82	47.00	247010
2021-06-16	46.82	47.11	46.12	46.48	283007
2021-06-17	46.51	47.25	46.39	46.63	243516
2021-06-18	46.29	46.51	45.22	45.26	531569
2021-06-21	45.44	46.00	45.29	45.64	200239
2021-06-22	45.45	45.76	44.79	45.49	188708
2021-06-23	45.50	46.09	45.43	45.53	292539
2021-06-24	45.88	47.00	45.63	46.06	439379
2021-06-25	44.85	46.95	44.85	46.51	793237
2021-06-28	47.29	47.29	46.19	46.61	274569
2021-06-29	46.63	46.92	46.31	46.75	184396
2021-06-30	46.48	46.71	46.05	46.25	210596
2021-07-01	45.64	46.88	45.64	46.84	241493
2021-07-02	47.19	47.48	46.89	47.31	187194
2021-07-06	47.42	47.42	46.34	46.44	309159
2021-07-07	46.49	46.70	45.68	46.01	226553
2021-07-08	45.34	45.77	45.03	45.34	248481
2021-07-09	45.44	45.97	45.34	45.86	193046
2021-07-12	45.68	46.28	45.39	46.13	277825
2021-07-13	46.00	46.22	45.38	45.43	184075
2021-07-14	45.79	45.91	44.72	45.12	238825
2021-07-15	45.04	45.47	44.75	45.13	168975
2021-07-16	45.39	45.65	44.39	44.46	220105
2021-07-19	43.79	44.34	43.60	44.02	559887
2021-07-20	44.31	45.95	44.19	45.58	467846
2021-07-21	45.63	46.49	45.63	46.20	299981
2021-07-22	46.22	46.52	45.50	45.79	161118
2021-07-23	46.08	46.41	45.71	46.27	151704
2021-07-26	46.35	46.37	45.87	46.05	135331
2021-07-27	45.90	46.17	45.26	45.65	474223
2021-07-28	45.25	46.48	45.25	46.15	212332
2021-07-29	46.43	46.71	45.35	45.40	418284
2021-07-30	45.30	45.63	45.15	45.59	695352
2021-08-02	45.88	46.26	45.06	45.16	277670
2021-08-03	45.41	46.14	44.87	45.98	355983
2021-08-04	45.66	45.84	44.90	45.29	249876
2021-08-05	45.43	45.78	45.04	45.71	190728
2021-08-06	45.75	46.32	45.59	46.26	257778
2021-08-09	46.18	46.53	45.70	45.74	322588
2021-08-10	45.77	45.77	44.60	45.11	209084
2021-08-11	45.10	45.77	44.86	45.73	274722
2021-08-12	45.71	45.83	45.40	45.60	151312
2021-08-13	45.57	45.64	45.38	45.44	153258
2021-08-16	45.23	45.26	44.77	44.98	333058
2021-08-17	44.70	44.78	44.31	44.70	206726
2021-08-18	44.54	44.83	43.85	43.93	228613
2021-08-19	43.42	43.86	42.91	43.16	247137
2021-08-20	43.05	44.52	43.05	44.34	621354
2021-08-23	44.74	45.32	44.43	45.29	152594
2021-08-24	45.28	45.55	45.09	45.43	170122
2021-08-25	45.53	45.93	45.44	45.83	183721
2021-08-26	45.89	46.07	45.32	46.03	279099
2021-08-27	46.25	47.29	46.11	47.25	326922
2021-08-30	47.36	47.43	46.59	46.68	181942
2021-08-31	46.49	46.98	46.48	46.56	161589
2021-09-01	47.05	47.05	46.22	46.68	111418
2021-09-02	46.82	46.89	46.59	46.67	286055
2021-09-03	46.67	46.90	46.22	46.75	251133
2021-09-07	46.69	46.69	45.89	45.92	210593
2021-09-08	45.70	46.17	45.54	46.02	168086
2021-09-09	46.09	46.37	45.85	45.98	197928
2021-09-10	46.11	46.40	45.26	45.36	137302
2021-09-13	45.53	45.67	45.03	45.52	184430
2021-09-14	45.35	46.05	44.45	44.65	302321
2021-09-15	44.86	46.24	44.57	46.18	263729
2021-09-16	46.20	46.96	45.60	46.20	325380
2021-09-17	46.35	46.35	45.42	46.09	830105
2021-09-20	45.35	45.70	44.30	45.03	172611
2021-09-21	45.14	45.30	44.52	44.60	229921
2021-09-22	44.72	45.56	44.72	45.21	152484
2021-09-23	45.43	46.35	45.43	46.21	425263
2021-09-24	49.84	53.86	49.25	53.10	2573496
2021-09-27	53.15	53.45	50.72	51.18	964220
2021-09-28	50.46	50.88	48.91	48.95	549842
2021-09-29	49.20	49.83	48.56	48.76	355343
2021-09-30	49.12	50.07	48.92	49.19	521536
2021-10-01	49.45	50.33	49.01	49.82	351270
2021-10-04	49.62	49.71	48.60	49.07	550117
2021-10-05	49.24	50.21	48.99	49.79	280207
2021-10-06	49.42	50.05	48.69	49.35	517499
2021-10-07	49.76	50.19	49.33	49.47	283613
2021-10-08	49.59	49.80	48.99	49.08	126538
2021-10-11	49.00	49.55	48.38	48.88	161035
2021-10-12	49.18	49.34	48.25	48.50	171841
2021-10-13	48.64	49.24	48.38	48.97	234490
2021-10-14	49.50	50.36	49.38	50.33	229025
2021-10-15	50.90	50.99	50.03	50.18	423903
2021-10-18	50.03	50.22	49.29	49.59	397871
2021-10-19	49.85	49.85	49.17	49.70	229586
2021-10-20	49.84	50.18	49.56	50.09	357657
2021-10-21	50.11	50.72	49.86	50.65	384044
2021-10-22	51.00	51.62	50.78	51.15	356918
2021-10-25	51.09	51.47	50.35	50.35	406091
2021-10-26	50.62	50.62	49.14	49.25	386563
2021-10-27	48.99	49.97	48.83	49.71	346029
2021-10-28	50.02	50.55	49.72	49.86	300962
2021-10-29	50.60	51.46	50.30	51.41	323311
2021-11-01	51.50	52.77	51.50	52.12	393831
2021-11-02	52.28	52.58	51.73	51.93	252154
2021-11-03	51.38	52.49	51.38	52.34	302182
2021-11-04	52.60	53.18	51.93	52.20	274918
2021-11-05	52.32	52.91	51.76	52.24	284142
2021-11-08	52.60	53.08	52.27	52.58	195318
2021-11-09	52.75	53.09	52.16	52.30	137130
2021-11-10	52.12	52.49	51.09	51.46	176666
2021-11-11	51.70	52.12	51.37	51.56	117433
2021-11-12	51.78	52.58	51.46	52.22	160246
2021-11-15	52.49	52.68	52.02	52.34	314803
2021-11-16	52.18	53.23	52.03	53.18	319431
2021-11-17	53.40	53.99	52.02	52.61	297536
2021-11-18	52.53	52.76	51.40	52.61	534586
2021-11-19	52.58	52.93	52.14	52.48	204036
2021-11-22	52.79	52.85	51.53	51.54	208705
2021-11-23	51.20	51.62	50.63	50.93	258331
2021-11-24	50.51	51.05	50.08	50.75	161823
2021-11-26	50.00	50.43	48.42	48.79	242058
2021-11-29	49.49	49.93	48.82	49.52	240932
2021-11-30	49.18	49.46	47.46	48.45	520600
2021-12-01	49.45	49.75	48.22	48.41	351238
2021-12-02	48.48	49.16	48.19	49.16	264022
2021-12-03	49.13	49.61	48.16	48.89	247533
2021-12-06	49.16	49.16	48.06	48.45	372305
2021-12-07	49.19	49.54	48.51	48.62	315505
2021-12-08	48.69	48.69	47.55	48.05	307952
2021-12-09	47.93	48.84	47.82	48.52	311291
2021-12-10	49.01	49.41	48.16	48.46	392219
2021-12-13	48.28	48.28	46.86	47.07	220007
2021-12-14	46.83	47.14	46.18	46.57	447127
2021-12-15	46.81	48.16	46.36	48.05	401846
2021-12-16	48.31	48.31	45.97	46.17	634696
2021-12-17	46.14	47.62	45.82	46.79	1148918
2021-12-20	46.17	46.51	45.28	45.73	643561
2021-12-21	46.28	47.93	46.02	47.88	417895
2021-12-22	47.96	48.57	47.57	47.97	249857
2021-12-23	48.01	48.38	47.58	48.32	106688
2021-12-27	48.40	48.86	48.26	48.76	157149
2021-12-28	48.71	49.28	48.40	49.05	243125
2021-12-29	49.14	49.29	48.55	49.16	184376
2021-12-30	49.24	49.73	48.66	48.66	141195
2021-12-31	48.77	48.86	48.12	48.27	150877
2022-01-03	48.40	48.71	47.64	48.15	328276
2022-01-04	48.10	48.24	46.78	47.96	254961
2022-01-05	47.78	48.24	46.23	46.29	202920
2022-01-06	46.31	47.10	45.71	46.33	237987
2022-01-07	46.17	46.66	45.44	45.63	204712
2022-01-10	45.36	46.28	44.90	46.20	322944
2022-01-11	46.31	46.98	45.75	46.95	198690
2022-01-12	47.21	47.84	46.50	46.97	357591
2022-01-13	47.23	47.30	45.53	45.66	355618
2022-01-14	45.44	46.39	45.39	45.92	290177
2022-01-18	45.19	45.82	44.61	45.40	348998
2022-01-19	45.20	45.40	42.17	43.06	883451
2022-01-20	43.38	45.76	43.00	44.49	956358
2022-01-21	44.28	46.16	44.15	44.50	877482
2022-01-24	44.19	46.05	43.61	45.92	760644
2022-01-25	45.14	45.98	44.23	44.51	570181
2022-01-26	45.37	45.73	43.88	44.48	761035
2022-01-27	44.89	45.23	43.80	44.12	474392
2022-01-28	44.32	45.68	44.05	45.68	413739
2022-01-31	45.52	46.23	44.98	45.51	481399
2022-02-01	45.51	46.43	45.43	46.30	330618
2022-02-02	46.17	46.65	45.69	45.90	356000
2022-02-03	45.23	45.96	44.26	44.53	168746
2022-02-04	44.52	45.18	44.02	44.86	172254
2022-02-07	44.88	45.70	44.84	45.19	338241
2022-02-08	45.09	45.38	44.91	45.30	194341
2022-02-09	45.84	46.05	45.20	45.93	222161
2022-02-10	45.24	45.88	44.65	44.93	311920
2022-02-11	44.97	45.34	44.41	45.00	344795
2022-02-14	45.00	45.44	44.28	44.93	524553
2022-02-15	45.31	45.50	44.82	45.30	182761
2022-02-16	45.12	45.66	44.35	45.59	163753
2022-02-17	45.15	45.15	44.60	44.98	540214
2022-02-18	44.86	45.12	43.79	43.98	496872
2022-02-22	43.83	44.49	43.30	43.60	196706
2022-02-23	43.75	43.92	42.66	42.77	181166
2022-02-24	41.87	43.63	41.68	43.61	205342
2022-02-25	43.61	44.75	43.38	44.21	171618
2022-02-28	43.77	44.59	43.47	44.08	244002
2022-03-01	44.00	44.56	43.44	43.88	252505
2022-03-02	43.97	45.39	43.65	45.19	153575
2022-03-03	45.50	45.50	44.75	45.06	202262
2022-03-04	44.71	45.02	44.06	44.28	147183
2022-03-07	44.29	44.39	42.77	42.90	198706
2022-03-08	42.81	43.57	42.28	42.48	158529
2022-03-09	43.55	43.68	43.08	43.29	202913
2022-03-10	42.76	43.71	42.40	43.55	166240
2022-03-11	43.84	44.20	43.36	43.85	300546
2022-03-14	43.99	44.26	42.87	43.20	238729
2022-03-15	43.43	44.07	43.33	43.91	213467
2022-03-16	44.28	44.83	43.30	44.54	251101
2022-03-17	44.28	45.38	44.18	45.30	146511
2022-03-18	45.21	45.62	44.65	45.32	637568
2022-03-21	45.37	45.65	45.08	45.48	155393
2022-03-22	45.68	46.28	45.05	45.83	213128
2022-03-23	45.55	45.92	44.31	44.39	185476
2022-03-24	44.53	44.80	44.23	44.60	211708
2022-03-25	44.63	44.83	44.12	44.42	172999
2022-03-28	44.44	44.78	44.32	44.75	114723
2022-03-29	45.25	46.37	45.25	46.20	313899
2022-03-30	46.20	47.26	45.89	46.21	366369
2022-03-31	46.50	47.09	45.72	47.09	443065
2022-04-01	47.50	47.52	46.36	47.10	487205
2022-04-04	47.14	47.69	46.70	46.94	402895
2022-04-05	46.81	47.20	45.99	46.01	437932
2022-04-06	45.65	46.17	44.70	45.13	464081
2022-04-07	45.08	46.12	45.08	45.75	297331
2022-04-08	45.62	45.93	45.21	45.46	346822
2022-04-11	45.22	45.62	44.40	44.44	285880
2022-04-12	44.92	45.84	44.73	45.18	283265
2022-04-13	45.17	46.21	45.03	45.94	498272
2022-04-14	46.20	47.59	45.97	47.48	397623
2022-04-18	47.05	48.04	47.03	48.01	503542
2022-04-19	47.99	49.70	47.97	49.46	566611
2022-04-20	49.27	50.22	49.09	49.88	712360
2022-04-21	50.35	50.71	49.24	49.53	642301
2022-04-22	49.23	49.35	48.22	48.42	309254
2022-04-25	48.16	48.53	47.20	47.99	337182
2022-04-26	47.52	47.68	46.24	46.28	456688
2022-04-27	46.47	46.93	46.08	46.20	356337
2022-04-28	46.60	48.56	46.43	48.45	285176
2022-04-29	47.96	48.41	47.76	47.98	351215
2022-05-02	47.97	48.54	47.64	48.49	439587
2022-05-03	48.53	48.94	48.12	48.61	326616
2022-05-04	48.54	49.98	48.22	49.89	260420
2022-05-05	48.90	49.50	46.08	47.33	239393
2022-05-06	47.06	47.53	46.18	46.76	281379
2022-05-09	46.14	47.02	45.45	45.65	247900
2022-05-10	46.43	48.03	45.55	47.52	634554
2022-05-11	47.23	47.60	45.64	45.81	320325
2022-05-12	45.72	46.55	45.05	45.66	276659
2022-05-13	46.28	47.29	46.13	47.06	211670
2022-05-16	46.45	46.99	46.35	46.59	197106
2022-05-17	47.21	47.41	46.47	47.13	177362
2022-05-18	46.39	47.32	45.26	45.94	373141
2022-05-19	45.84	46.87	45.47	46.50	215680
2022-05-20	46.97	47.17	45.57	46.70	286757
2022-05-23	47.05	47.15	46.29	46.63	273320
2022-05-24	46.56	47.00	46.11	46.73	207308
2022-05-25	46.51	47.47	46.30	47.00	165878
2022-05-26	47.12	48.10	47.12	47.83	212954
2022-05-27	48.15	48.61	48.02	48.35	188539
2022-05-31	48.14	48.67	47.43	48.31	310598
2022-06-01	48.66	49.65	48.17	49.23	205789
2022-06-02	49.03	50.94	49.03	50.89	258607
2022-06-03	50.63	50.63	49.74	49.90	240666
2022-06-06	50.00	50.12	49.61	49.95	187948
2022-06-07	49.41	50.39	49.41	50.33	261541
2022-06-08	50.27	50.71	49.82	49.97	193940
2022-06-09	49.83	50.34	49.45	49.76	144183
2022-06-10	49.30	49.44	48.17	48.49	188954
2022-06-13	47.32	47.57	46.54	46.70	275093
2022-06-14	46.90	47.32	46.59	46.79	197464
2022-06-15	47.28	48.63	47.00	47.94	244023
2022-06-16	47.17	47.17	45.62	46.10	263768
2022-06-17	46.55	47.41	46.25	46.93	538551
2022-06-21	47.37	48.16	47.12	47.55	399580
2022-06-22	47.06	48.86	46.77	47.34	211608
2022-06-23	47.54	48.20	47.25	48.05	235712
2022-06-24	48.60	51.59	48.53	51.56	1086343
2022-06-27	51.71	51.77	50.52	50.83	298457
2022-06-28	50.60	51.00	48.63	48.80	499535
2022-06-29	48.24	48.67	44.65	46.16	780890
2022-06-30	45.85	46.30	44.99	45.30	535145
2022-07-01	45.47	46.12	44.90	45.03	303076
2022-07-05	44.74	45.62	44.48	45.44	357454
2022-07-06	45.44	45.45	44.07	44.36	346041
2022-07-07	44.51	45.33	44.37	45.12	289642
2022-07-08	44.86	45.16	44.52	45.09	224870
2022-07-11	44.60	45.11	44.51	44.66	211068
2022-07-12	44.81	45.31	43.77	44.00	253705
2022-07-13	43.40	44.05	43.16	43.42	288237
2022-07-14	43.16	43.86	42.78	43.72	297875
2022-07-15	44.46	44.79	43.34	44.63	582644
2022-07-18	44.86	44.97	43.83	43.95	349819
2022-07-19	44.51	45.47	44.51	45.20	382467
2022-07-20	45.37	46.75	45.11	46.70	307199
2022-07-21	46.40	47.18	46.35	47.06	274716
2022-07-22	47.16	47.27	45.74	45.95	210607
2022-07-25	46.06	46.32	45.25	45.58	118770
2022-07-26	45.60	45.77	44.76	45.07	193017
2022-07-27	45.47	46.34	45.38	46.06	146001
2022-07-28	45.85	46.67	45.44	46.64	204703
2022-07-29	46.69	47.15	46.30	46.96	176898
2022-08-01	46.55	47.66	45.90	47.13	183492
2022-08-02	46.81	47.25	46.36	46.86	156167
2022-08-03	47.20	48.33	47.20	47.97	202274
2022-08-04	48.07	48.07	47.29	47.70	199729
2022-08-05	47.42	47.64	46.06	47.34	142415
2022-08-08	47.38	47.83	47.06	47.23	148749
2022-08-09	47.18	47.40	46.75	46.94	187476
2022-08-10	47.81	48.22	47.61	48.02	234072
2022-08-11	48.27	48.43	47.64	47.86	127842
2022-08-12	48.73	49.81	48.21	49.58	179679
2022-08-15	49.42	50.53	49.37	50.21	259118
2022-08-16	50.14	51.04	49.64	51.03	176750
2022-08-17	50.59	51.34	50.50	51.18	223132
2022-08-18	51.25	51.35	50.61	51.13	245365
2022-08-19	51.10	51.10	50.25	50.64	213238
2022-08-22	50.00	50.00	49.36	49.45	179137
2022-08-23	49.42	50.01	49.07	49.12	336611
2022-08-24	48.88	49.67	48.78	49.35	189221
2022-08-25	49.50	50.73	49.23	50.69	262195
2022-08-26	50.72	50.90	48.60	48.62	185525
2022-08-29	48.41	49.20	48.13	48.60	208679
2022-08-30	48.70	48.86	47.86	48.30	225362
2022-08-31	48.51	48.51	48.02	48.13	262677
2022-09-01	47.77	47.86	46.35	46.89	229576
2022-09-02	47.25	47.92	46.18	46.29	220084
2022-09-06	46.19	46.84	45.49	46.14	293108
2022-09-07	46.24	46.78	46.02	46.73	312264
2022-09-08	46.28	47.02	45.79	46.67	179910
2022-09-09	46.70	47.50	46.63	47.15	197462
2022-09-12	47.49	48.07	47.13	47.46	217723
2022-09-13	46.31	46.53	45.26	45.44	235501
2022-09-14	45.42	45.52	44.55	45.04	253894
2022-09-15	44.82	44.90	43.02	43.41	440984
2022-09-16	43.28	43.39	42.25	42.88	766957
2022-09-19	42.72	44.23	42.64	44.21	493579
2022-09-20	43.75	44.40	42.71	43.24	235784
2022-09-21	43.34	44.46	43.20	43.22	291491
2022-09-22	43.13	43.46	42.83	43.00	294401
2022-09-23	42.48	42.58	41.17	42.08	368192
2022-09-26	41.72	42.52	41.27	41.32	275365
2022-09-27	41.44	42.09	41.26	41.57	502626
2022-09-28	41.69	42.87	40.33	42.35	511215
2022-09-29	41.76	42.62	41.37	42.36	354923
2022-09-30	42.69	43.35	42.26	42.55	486114
2022-10-03	43.02	43.72	42.69	43.51	377212
2022-10-04	43.82	44.87	43.82	44.80	309873
2022-10-05	44.42	45.68	43.71	45.64	383418
2022-10-06	45.66	45.77	44.98	45.32	239620
2022-10-07	44.74	45.08	44.20	44.89	364358
2022-10-10	44.94	44.94	43.98	44.26	308661
2022-10-11	44.23	44.83	43.74	44.28	305942
2022-10-12	44.32	45.19	43.90	44.89	303750
2022-10-13	44.04	46.68	43.84	46.44	279654
2022-10-14	46.85	46.98	45.80	45.85	292030
2022-10-17	46.43	47.33	46.43	46.47	342641
2022-10-18	47.24	47.74	46.41	47.01	277948
2022-10-19	46.76	46.91	46.16	46.47	222648
2022-10-20	46.41	47.04	45.97	46.34	244498
2022-10-21	46.49	48.12	46.01	48.02	278047
2022-10-24	48.10	48.98	47.78	48.72	380093
2022-10-25	48.84	49.90	48.69	49.58	205097
2022-10-26	49.26	50.33	48.87	49.20	413834
2022-10-27	49.69	50.23	48.99	49.62	838032
2022-10-28	49.98	51.18	49.90	50.71	355617
2022-10-31	50.24	51.36	50.21	51.03	264801
2022-11-01	51.33	51.50	50.22	50.50	213251
2022-11-02	50.25	50.80	48.99	48.99	379918
2022-11-03	48.60	49.49	48.01	48.99	212390
2022-11-04	49.19	49.62	48.25	49.58	171866
2022-11-07	49.67	50.65	49.27	50.34	223627
2022-11-08	50.49	51.55	49.64	50.76	298674
2022-11-09	50.47	50.78	50.00	50.05	125764
2022-11-10	51.02	52.10	51.02	52.01	301453
2022-11-11	51.96	52.54	51.57	51.87	254607
2022-11-14	51.53	52.75	51.30	51.70	273227
2022-11-15	52.24	52.86	51.77	52.44	225954
2022-11-16	52.49	52.90	52.09	52.38	148920
2022-11-17	51.76	52.09	51.29	51.64	204485
2022-11-18	52.50	52.50	51.19	51.60	325191
2022-11-21	51.36	51.70	51.08	51.49	147417
2022-11-22	51.79	52.61	51.25	52.53	145764
2022-11-23	52.45	53.14	52.43	52.85	110943
2022-11-25	52.56	53.45	52.56	53.15	51469
2022-11-28	52.73	53.00	52.10	52.45	313880
2022-11-29	52.24	52.95	52.24	52.69	158496
2022-11-30	52.51	53.73	51.99	53.32	358588
2022-12-01	53.59	54.23	53.38	54.01	188372
2022-12-02	53.39	54.19	53.33	53.92	144485
2022-12-05	53.37	53.53	52.08	52.46	160289
2022-12-06	52.48	52.55	51.61	51.91	136308
2022-12-07	51.97	52.42	51.53	51.57	143438
2022-12-08	51.82	52.55	51.18	51.94	148406
2022-12-09	51.87	52.09	51.30	51.70	109946
2022-12-12	51.75	52.70	51.55	52.36	215587
2022-12-13	54.00	54.00	51.82	52.16	272438
2022-12-14	52.27	52.72	51.37	51.70	278729
2022-12-15	51.23	51.57	50.40	51.03	293059
2022-12-16	50.61	51.25	50.56	50.97	693201
2022-12-19	50.89	50.93	49.55	49.91	314003
2022-12-20	49.91	50.27	49.16	49.29	292841
2022-12-21	49.48	50.21	49.13	50.15	199244
2022-12-22	49.75	50.09	48.93	50.03	237284
2022-12-23	49.99	50.57	49.60	50.46	122407
2022-12-27	50.49	50.74	49.89	50.48	160831
2022-12-28	50.53	50.93	49.87	49.90	176259
2022-12-29	50.09	50.98	50.09	50.45	159766
2022-12-30	50.23	50.71	50.08	50.45	126484
2023-01-03	50.71	51.40	50.53	50.97	162938
2023-01-04	51.43	52.03	51.04	51.41	208557
2023-01-05	51.04	51.95	50.67	51.56	223505
2023-01-06	52.06	52.45	51.50	52.06	313632
2023-01-09	52.24	52.77	51.56	51.85	388968
2023-01-10	51.67	52.43	51.60	52.39	181801
2023-01-11	52.58	53.15	52.20	52.84	175444
2023-01-12	52.98	53.66	52.64	53.53	218015
2023-01-13	53.32	53.90	53.00	53.76	249932
2023-01-17	53.76	54.18	53.27	53.50	423130
2023-01-18	52.15	52.78	50.33	51.79	641127
2023-01-19	51.66	51.84	51.27	51.41	358569
2023-01-20	51.53	52.01	51.12	51.95	366774
2023-01-23	51.96	52.07	51.31	51.75	287000
2023-01-24	51.75	52.02	51.28	51.50	210464
2023-01-25	51.34	52.47	50.82	52.46	176545
2023-01-26	52.93	53.09	52.13	52.80	219789
2023-01-27	52.89	52.99	52.15	52.83	170656
2023-01-30	52.70	52.88	51.90	51.99	265796
2023-01-31	52.20	53.04	51.91	53.04	223838
2023-02-01	53.05	55.05	52.83	54.87	417484
2023-02-02	55.00	57.00	54.89	56.92	562685
2023-02-03	56.26	57.48	56.26	56.67	477877
2023-02-06	56.24	56.40	55.52	56.02	324669
2023-02-07	56.07	58.02	55.88	57.67	731725
2023-02-08	57.46	58.18	56.75	57.15	380539
2023-02-09	57.68	58.34	57.13	57.52	249125
2023-02-10	57.27	57.78	56.90	57.14	217242
2023-02-13	57.39	57.64	56.87	57.46	275534
2023-02-14	57.54	58.42	57.40	58.22	253150
2023-02-15	58.07	58.17	57.37	58.14	208191
2023-02-16	57.64	58.48	57.44	58.07	198463
2023-02-17	58.14	58.14	57.40	57.81	340973
2023-02-21	57.19	57.77	57.02	57.54	488820
2023-02-22	57.56	57.96	57.04	57.52	279896
2023-02-23	57.82	58.40	57.14	57.34	223539
2023-02-24	56.22	57.11	56.18	57.07	447635
2023-02-27	57.12	57.61	57.03	57.54	403672
2023-02-28	57.19	57.65	57.19	57.44	318391
2023-03-01	57.35	57.74	57.01	57.53	234143
2023-03-02	57.45	58.20	57.33	58.12	184699
2023-03-03	58.45	58.98	58.00	58.86	244302
2023-03-06	58.98	59.00	57.37	57.58	244511
2023-03-07	57.73	58.19	56.82	57.04	199030
2023-03-08	57.05	57.29	56.36	56.79	187554
2023-03-09	56.97	57.31	56.45	56.66	199171
2023-03-10	56.44	57.23	55.71	56.20	327678
2023-03-13	55.71	57.72	55.71	57.07	427868
2023-03-14	58.00	58.80	57.65	58.17	267573
2023-03-15	57.29	57.79	56.63	57.00	468330
2023-03-16	56.58	58.32	56.23	57.75	477538
2023-03-17	57.42	57.82	56.90	57.57	878546
2023-03-20	57.92	58.67	57.75	58.39	314399
2023-03-21	58.83	59.36	58.41	58.63	522471
2023-03-22	58.81	58.87	56.53	56.57	591712
2023-03-23	56.85	57.55	56.37	56.87	304015
2023-03-24	56.87	57.78	56.60	57.74	284135
2023-03-27	57.97	58.98	57.97	58.84	367565
2023-03-28	58.57	59.05	58.28	58.65	313098
2023-03-29	58.00	58.27	54.67	55.77	1174460
2023-03-30	56.24	57.23	55.97	56.64	465995
2023-03-31	57.03	57.53	56.79	57.45	453482
2023-04-03	57.39	57.47	56.22	56.37	481086
2023-04-04	56.42	56.42	54.76	55.14	337591
2023-04-05	55.04	55.20	54.04	54.43	380746
2023-04-06	54.18	54.91	53.87	54.86	224660
2023-04-10	54.63	54.63	53.68	54.22	253170
2023-04-11	54.07	54.97	54.01	54.72	269337
2023-04-12	54.99	55.76	54.99	55.38	320498
2023-04-13	55.34	56.92	55.18	56.81	363818
2023-04-14	56.56	57.01	56.13	56.62	269497
2023-04-17	56.71	56.85	56.31	56.79	190553
2023-04-18	56.99	57.89	56.50	57.86	783662
2023-04-19	57.75	57.85	56.61	56.96	401086
2023-04-20	56.76	57.06	56.17	56.39	305897
2023-04-21	56.46	56.91	56.26	56.66	281976
2023-04-24	56.66	56.93	55.96	56.31	169872
2023-04-25	55.74	56.11	54.76	54.81	354151
2023-04-26	54.92	55.07	54.35	54.52	263644
2023-04-27	54.81	55.33	54.35	54.95	249662
2023-04-28	54.95	55.26	54.57	54.88	296052
2023-05-01	54.72	55.77	54.71	54.93	185086
2023-05-02	54.92	55.08	53.91	54.32	210612
2023-05-03	54.62	55.00	53.50	53.59	217155
2023-05-04	53.40	53.59	53.11	53.50	174596
2023-05-05	54.20	54.39	53.86	54.23	271716
2023-05-08	54.39	54.48	53.57	53.86	97066
2023-05-09	53.92	54.50	53.72	54.13	133474
2023-05-10	54.65	55.35	54.44	55.14	169814
2023-05-11	55.13	55.45	54.60	55.13	208979
2023-05-12	55.20	55.86	55.06	55.70	318417
2023-05-15	55.62	56.28	55.45	56.08	321555
2023-05-16	55.84	56.54	55.74	56.35	252083
2023-05-17	56.58	57.25	56.10	56.66	280675
2023-05-18	56.61	57.71	56.39	57.58	185713
2023-05-19	58.00	58.00	57.19	57.50	179362
2023-05-22	57.47	58.59	57.37	58.37	227510
2023-05-23	58.06	58.99	58.02	58.63	197509
2023-05-24	58.44	59.14	58.11	58.97	245214
2023-05-25	59.05	60.43	58.93	59.85	378973
2023-05-26	59.94	61.45	59.61	59.99	390287
2023-05-30	60.34	60.37	59.61	60.00	346350
2023-05-31	59.66	60.07	59.38	60.00	775598
2023-06-01	59.69	59.72	58.59	59.55	255842
2023-06-02	59.76	60.25	59.74	60.02	548605
2023-06-05	59.55	60.11	58.59	59.82	407363
2023-06-06	59.82	60.69	59.04	59.98	433689
2023-06-07	60.00	60.85	59.52	59.75	355626
2023-06-08	59.67	60.33	59.32	59.97	190448
2023-06-09	59.97	60.58	59.74	59.87	219838
2023-06-12	60.04	60.48	59.88	60.30	254167
2023-06-13	60.54	61.24	60.24	61.19	331922
2023-06-14	61.22	61.79	60.74	61.24	272955
2023-06-15	60.78	61.27	57.48	57.50	1366908
2023-06-16	57.86	58.93	57.55	58.50	1445311
2023-06-20	58.09	58.97	58.09	58.35	285221
2023-06-21	58.35	58.35	57.38	57.43	248131
2023-06-22	57.47	57.51	56.70	56.96	207716
2023-06-23	56.52	56.67	54.71	55.08	695209
2023-06-26	55.17	55.96	54.17	54.19	444791
2023-06-27	54.23	55.55	53.91	54.00	344563
2023-06-28	54.02	54.02	53.35	53.60	368840
2023-06-29	53.60	55.05	53.55	54.88	1068818
2023-06-30	56.00	59.38	55.71	58.10	1104086
2023-07-03	57.87	59.13	57.67	58.97	336021
2023-07-05	58.26	58.38	56.53	56.85	522704
2023-07-06	56.37	56.86	56.12	56.79	299679
2023-07-07	56.72	56.96	56.22	56.68	259457
2023-07-10	56.47	57.23	56.10	57.19	327602
2023-07-11	57.20	58.53	57.15	58.10	314914
2023-07-12	58.60	58.68	57.31	57.34	239734
2023-07-13	57.46	58.24	57.46	58.19	290638
2023-07-14	58.08	58.75	58.03	58.33	228923
2023-07-17	58.26	58.91	58.26	58.88	255157
2023-07-18	58.88	59.53	58.57	59.49	166719
2023-07-19	59.51	59.72	57.98	58.01	497847
2023-07-20	57.82	58.22	57.19	58.10	298948
2023-07-21	58.45	58.70	57.98	58.11	415216
2023-07-24	58.06	58.36	57.82	58.03	666663
2023-07-25	58.00	58.93	58.00	58.46	215740
2023-07-26	58.22	58.91	57.82	58.52	281077
2023-07-27	58.77	58.80	58.04	58.11	409883
2023-07-28	58.28	58.93	58.28	58.44	203077
2023-07-31	58.45	60.08	58.29	60.06	284301
2023-08-01	59.62	60.67	59.34	60.46	357873
2023-08-02	60.30	61.20	59.75	60.36	340138
2023-08-03	60.11	60.89	59.86	60.68	391605
2023-08-04	60.93	61.25	60.37	60.45	369697
2023-08-07	60.50	61.52	60.42	61.46	282543
2023-08-08	61.20	61.52	60.28	61.31	273966
2023-08-09	61.27	61.58	60.91	61.19	217920
2023-08-10	61.32	61.97	59.65	59.98	231398
2023-08-11	59.93	60.34	59.59	59.68	196045
2023-08-14	59.68	60.39	59.30	60.33	203472
2023-08-15	60.26	60.36	59.74	59.85	166911
2023-08-16	59.69	60.03	59.49	59.49	138333
2023-08-17	59.47	59.72	58.49	58.51	139800
2023-08-18	58.16	58.94	58.16	58.83	138596
2023-08-21	58.83	59.34	58.57	59.16	170551
2023-08-22	59.25	60.17	59.01	60.01	302384
2023-08-23	60.02	61.04	59.90	60.87	149090
2023-08-24	60.94	61.28	60.45	60.60	301763
2023-08-25	60.72	61.98	60.45	61.33	224947
2023-08-28	61.41	61.97	61.41	61.72	209611
2023-08-29	61.60	62.34	61.51	61.82	266200
2023-08-30	61.82	62.26	60.90	60.97	207920
2023-08-31	60.91	61.49	60.82	60.84	304322
2023-09-01	61.06	61.50	60.83	60.88	169753
2023-09-05	60.47	60.47	58.57	59.24	347339
2023-09-06	59.32	60.03	59.13	59.34	217347
2023-09-07	58.88	58.97	58.15	58.34	214955
2023-09-08	58.46	58.64	58.11	58.24	146729
2023-09-11	58.08	58.08	58.08	58.08	57928
2023-09-12	57.70	58.21	57.00	58.09	228188
2023-09-13	57.92	58.40	57.25	57.57	239523
2023-09-14	57.72	58.03	57.39	57.60	305996
2023-09-15	57.63	57.63	56.48	56.74	818450
2023-09-18	56.74	57.30	56.61	56.99	341838
2023-09-19	56.98	57.10	56.49	56.72	226923
2023-09-20	56.75	57.45	56.75	56.85	189342
2023-09-21	56.39	56.87	56.30	56.30	177117
2023-09-22	56.37	56.83	56.18	56.26	205974
2023-09-25	56.20	56.47	55.84	56.17	217642
2023-09-26	55.76	56.25	55.27	55.37	453538
2023-09-27	54.71	55.45	52.51	52.69	852938
2023-09-28	52.76	54.17	52.17	53.35	671944
2023-09-29	53.53	53.88	52.44	52.58	402323
2023-10-02	52.50	52.56	51.82	52.18	391101
2023-10-03	51.94	52.21	51.33	51.47	280565
2023-10-04	51.41	52.09	51.17	51.80	459380
2023-10-05	51.74	52.09	51.34	51.66	207081
2023-10-06	51.50	52.63	51.50	52.53	244034
2023-10-09	52.27	52.82	52.14	52.69	240738
2023-10-10	52.98	54.92	52.98	54.06	427797
2023-10-11	54.02	54.54	53.42	53.78	401673
2023-10-12	53.98	53.98	52.56	52.83	365032
2023-10-13	52.75	53.08	51.73	52.33	337033
2023-10-16	52.69	53.47	52.61	52.66	302177
2023-10-17	52.39	53.74	52.06	53.19	304706
2023-10-18	52.76	53.05	52.40	52.53	212574
2023-10-19	52.34	52.79	51.33	51.35	510607
2023-10-20	51.57	51.57	50.73	50.74	294734
2023-10-23	50.45	51.06	49.88	50.26	265053
2023-10-24	50.68	51.16	50.28	50.97	530521
2023-10-25	50.69	50.96	50.05	50.06	199813
2023-10-26	50.42	50.89	50.06	50.59	222672
2023-10-27	50.56	51.00	50.17	50.54	249905
2023-10-30	51.00	51.01	50.14	50.96	216445
2023-10-31	50.96	51.63	50.80	51.38	150122
2023-11-01	51.16	51.37	50.46	51.10	196444
2023-11-02	51.77	51.77	49.02	49.67	750505
2023-11-03	50.34	51.12	49.95	51.07	571527
2023-11-06	50.91	52.14	50.86	52.09	308217
2023-11-07	52.00	53.18	51.95	52.92	277460
2023-11-08	52.84	53.00	52.09	52.49	188533
2023-11-09	52.57	52.57	51.77	51.79	291563
2023-11-10	51.85	52.59	51.37	52.26	191049
2023-11-13	52.17	52.49	51.84	52.08	192457
2023-11-14	53.22	53.94	53.02	53.92	544412
2023-11-15	53.88	54.43	53.68	53.92	177233
2023-11-16	53.66	53.87	53.37	53.52	200859
2023-11-17	53.73	53.73	52.78	53.08	201658
2023-11-20	52.97	53.75	52.91	53.62	116661
2023-11-21	53.61	54.00	53.08	53.33	148200
2023-11-22	53.72	54.04	53.46	53.51	335731
2023-11-24	53.35	53.73	53.25	53.49	71653
2023-11-27	53.44	54.32	53.32	53.88	262585
2023-11-28	53.68	53.96	53.41	53.51	162743
2023-11-29	53.82	54.72	53.75	54.19	219843
2023-11-30	54.05	54.05	52.83	53.86	223049
2023-12-01	53.87	54.66	53.41	54.65	237722
2023-12-04	54.43	54.98	54.21	54.75	196646
2023-12-05	54.49	54.54	53.98	54.37	292358
2023-12-06	54.38	54.57	53.56	53.59	363684
2023-12-07	53.72	53.79	52.74	53.09	292935
2023-12-08	53.15	53.79	52.99	53.44	283140
2023-12-11	53.28	53.90	53.05	53.86	248780
2023-12-12	54.16	54.16	53.47	53.61	303487
2023-12-13	53.69	54.56	53.50	54.52	293654
2023-12-14	54.71	55.74	54.50	55.54	453331
2023-12-15	55.68	55.72	54.30	54.83	590713
2023-12-18	55.07	55.10	54.42	55.00	396279
2023-12-19	55.14	55.66	54.80	55.63	550111
2023-12-20	55.66	56.13	54.85	54.86	299208
2023-12-21	55.34	55.51	54.51	54.98	168688
2023-12-22	55.08	55.35	54.71	54.93	147387
2023-12-26	55.18	55.65	54.86	55.46	131756
2023-12-27	55.54	55.54	54.82	54.83	187203
2023-12-28	54.68	54.89	54.41	54.43	174154
2023-12-29	54.41	54.49	54.02	54.30	140152
2024-01-02	54.09	54.31	53.71	54.29	302260
2024-01-03	54.20	54.32	52.50	52.50	335389
2024-01-04	52.72	52.87	52.30	52.39	208624
2024-01-05	52.02	52.34	51.80	52.07	179861
2024-01-08	52.12	53.28	52.12	53.25	196733
2024-01-09	52.69	53.04	52.56	52.67	156727
2024-01-10	52.59	53.86	52.59	53.72	416881
2024-01-11	53.62	53.85	52.88	53.33	275304
2024-01-12	53.85	54.47	53.73	54.00	333238
2024-01-16	53.72	53.92	53.21	53.61	385348
2024-01-17	56.00	56.63	52.99	56.55	973367
2024-01-18	56.65	57.92	56.65	57.83	887609
2024-01-19	58.00	58.00	57.11	57.91	343916
2024-01-22	58.38	59.53	58.00	59.30	542744
2024-01-23	59.58	59.90	59.09	59.73	297721
2024-01-24	60.00	60.33	59.14	59.30	529015
2024-01-25	59.90	59.90	58.53	58.94	348840
2024-01-26	59.23	59.23	58.40	58.41	190176
2024-01-29	57.10	58.07	56.95	57.60	434335
2024-01-30	57.70	58.07	57.46	57.56	326294
2024-01-31	57.26	57.72	56.73	56.81	382026
2024-02-01	56.81	57.99	56.28	57.93	470043
2024-02-02	57.79	58.07	57.01	57.22	408620
2024-02-05	56.67	56.90	56.15	56.68	417630
2024-02-06	56.81	57.48	56.74	57.45	673928
2024-02-07	57.44	57.57	56.77	56.81	317182
2024-02-08	56.81	57.40	56.59	57.38	254226
2024-02-09	57.38	57.60	57.00	57.14	408938
2024-02-12	57.29	57.33	56.71	56.72	200789
2024-02-13	55.49	56.25	54.66	54.98	393536
2024-02-14	55.53	55.64	54.96	55.46	252156
2024-02-15	55.94	56.47	55.81	56.35	289545
2024-02-16	56.23	56.95	55.82	56.12	259851
2024-02-20	55.64	56.03	55.48	55.56	270934
2024-02-21	55.10	55.10	54.11	54.68	350880
2024-02-22	55.00	55.25	54.43	54.80	598450
2024-02-23	55.06	56.55	54.62	56.49	266026
2024-02-26	56.17	56.51	55.82	56.07	344688
2024-02-27	53.60	54.69	53.07	53.13	2398317
2024-02-28	52.91	54.00	52.43	52.66	4584806
2024-02-29	53.21	54.09	52.71	53.36	895414
2024-03-01	53.25	53.49	52.19	53.35	591108
2024-03-04	53.09	53.30	52.23	52.40	579816
2024-03-05	52.35	52.89	51.98	52.54	775021
2024-03-06	52.70	53.52	52.65	53.07	683348
2024-03-07	53.31	54.24	52.81	53.91	352484
2024-03-08	54.53	54.57	53.80	53.89	426002
2024-03-11	53.65	53.88	53.40	53.80	340983
2024-03-12	53.76	54.20	53.69	53.74	243911
2024-03-13	53.76	54.15	53.57	53.67	346287
2024-03-14	53.75	53.75	52.79	52.94	256658
2024-03-15	52.35	52.88	52.33	52.58	642647
2024-03-18	52.50	53.01	52.40	52.82	365169
2024-03-19	52.77	53.87	52.72	53.01	566834
2024-03-20	52.94	53.50	52.74	52.98	321900
2024-03-21	53.35	53.90	52.74	52.89	420769
2024-03-22	52.68	52.98	52.21	52.48	839711
2024-03-25	52.41	53.33	52.16	52.76	1389059
2024-03-26	53.20	53.26	51.97	52.65	1480525
2024-03-27	52.72	53.20	51.50	52.63	2288818
2024-03-28	53.20	53.83	52.60	53.31	1198960
2024-04-01	53.29	53.81	52.13	52.78	1104704
2024-04-02	52.14	52.54	51.70	52.19	756253
2024-04-03	51.90	52.43	51.45	51.60	461040
2024-04-04	51.80	52.33	50.98	51.06	470184
2024-04-05	50.94	51.39	50.86	50.87	297633
2024-04-08	51.01	51.19	50.39	50.46	267156
2024-04-09	50.72	51.61	50.72	51.31	803769
2024-04-10	50.60	51.46	50.34	50.99	506939
2024-04-11	50.97	52.13	50.85	51.67	608205
2024-04-12	51.40	51.64	50.81	50.98	396093
2024-04-15	51.01	51.13	50.04	50.06	382373
2024-04-16	49.87	51.05	49.00	50.72	553495
2024-04-17	50.86	51.07	50.28	50.59	635500
2024-04-18	50.62	50.68	50.06	50.19	559952
2024-04-19	50.21	50.48	49.96	50.41	468779
2024-04-22	50.81	51.29	50.50	51.19	451113
2024-04-23	51.13	51.81	50.82	51.43	638892
2024-04-24	51.34	51.77	51.31	51.63	441957
2024-04-25	51.25	51.27	50.52	50.70	354258
2024-04-26	50.86	51.10	50.18	50.34	277693
2024-04-29	50.23	50.71	50.14	50.19	284134
2024-04-30	49.89	50.09	49.72	49.82	601517
2024-05-01	49.99	50.76	49.79	50.11	372218
2024-05-02	50.53	50.53	50.08	50.44	228967
2024-05-03	50.73	50.73	50.18	50.51	217718
2024-05-06	50.67	51.23	50.67	51.19	171702
2024-05-07	51.24	51.49	50.89	51.34	252394
2024-05-08	51.03	51.32	50.96	51.10	145450
2024-05-09	51.05	51.13	50.52	50.82	170694
2024-05-10	50.69	51.07	50.32	50.95	703654
2024-05-13	51.29	51.55	50.76	50.86	162124
2024-05-14	51.19	51.42	50.67	51.20	272343
2024-05-15	51.48	51.61	51.10	51.43	609015
2024-05-16	51.32	51.90	50.93	51.70	439054
2024-05-17	51.86	51.86	51.15	51.42	239588
2024-05-20	51.44	51.72	50.90	51.64	362477
2024-05-21	51.77	51.84	51.07	51.31	209418
2024-05-22	51.35	51.68	50.92	51.32	273458
2024-05-23	51.29	51.29	50.42	50.58	200186
2024-05-24	50.62	50.72	50.05	50.31	241861
2024-05-28	50.29	50.59	49.96	50.07	488128
2024-05-29	49.40	50.17	49.00	49.71	745507
2024-05-30	49.65	49.78	49.12	49.50	339026
2024-05-31	49.82	50.77	49.76	50.65	429555
2024-06-03	50.78	50.94	50.15	50.22	328126
2024-06-04	49.90	50.35	49.62	49.88	475176
2024-06-05	49.97	50.46	49.71	50.36	332679
2024-06-06	50.09	50.50	49.97	50.06	482362
2024-06-07	49.68	50.24	49.68	50.16	237774
2024-06-10	49.58	49.98	49.37	49.68	324657
2024-06-11	49.53	50.52	49.38	50.47	394212
2024-06-12	51.17	51.37	50.37	50.57	666217
2024-06-13	50.36	50.37	49.98	50.02	329601
2024-06-14	49.95	50.10	49.51	49.53	342402
2024-06-17	49.45	49.60	49.09	49.50	274560
2024-06-18	49.44	49.58	48.79	48.97	980093
2024-06-20	48.81	49.03	48.16	48.20	416711
2024-06-21	48.47	49.25	48.47	48.93	1216434
2024-06-24	49.03	49.51	48.82	48.98	471907
2024-06-25	49.16	49.26	48.51	48.70	802473
2024-06-26	48.00	54.99	48.00	54.94	1592663
2024-06-27	54.76	54.90	52.90	54.24	884410
2024-06-28	54.40	55.37	53.78	54.26	968700
2024-07-01	54.09	54.23	52.89	53.55	458882
2024-07-02	53.53	54.85	52.82	54.84	343011
2024-07-03	54.72	54.85	54.00	54.43	183589
2024-07-05	54.28	55.12	54.16	55.08	234603
2024-07-08	55.00	55.09	54.33	54.36	268298
2024-07-09	54.36	54.44	53.38	53.79	217026
2024-07-10	53.81	53.81	52.99	53.37	349591
2024-07-11	54.05	55.01	53.70	54.94	330398
2024-07-12	55.14	55.62	54.53	55.13	312807
2024-07-15	55.26	55.68	54.96	55.12	262235
2024-07-16	55.56	56.56	55.21	56.53	412418
2024-07-17	55.93	57.02	55.93	57.02	512820
2024-07-18	57.07	57.40	56.01	56.43	372655
2024-07-19	56.44	56.44	55.23	55.54	368273
2024-07-22	55.58	56.09	55.15	56.02	297941
2024-07-23	55.61	56.45	55.37	56.00	329243
2024-07-24	55.74	56.43	55.62	56.11	246201
2024-07-25	56.41	57.72	55.89	57.44	396931
2024-07-26	58.00	58.22	57.47	57.89	306651
2024-07-29	57.99	58.49	57.69	58.45	300548
2024-07-30	58.63	59.15	58.24	59.00	457223
2024-07-31	59.28	59.68	58.27	58.40	432858
2024-08-01	58.11	58.44	56.89	57.32	445059
2024-08-02	55.62	56.99	55.32	56.57	353916
2024-08-05	54.46	56.31	54.04	55.35	424710
2024-08-06	55.38	55.91	54.69	55.41	294102
2024-08-07	55.71	56.60	55.27	55.43	290710
2024-08-08	55.74	56.13	55.23	56.13	331616
2024-08-09	56.02	56.44	55.22	56.42	203290
2024-08-12	56.28	56.67	55.37	55.60	383819
2024-08-13	55.94	56.75	55.87	56.48	404554
2024-08-14	56.46	56.73	55.80	56.05	161962
2024-08-15	56.85	57.10	56.39	56.69	260273
2024-08-16	56.51	56.89	56.42	56.66	165109
2024-08-19	56.78	57.12	56.42	56.68	170338
2024-08-20	56.53	56.90	56.30	56.85	162028
2024-08-21	57.21	57.60	56.92	57.41	262876
2024-08-22	57.35	57.65	56.62	56.70	175968
2024-08-23	56.84	57.80	56.53	57.80	221485
2024-08-26	58.00	58.09	57.28	57.41	263435
2024-08-27	57.29	58.32	57.04	57.85	266224
2024-08-28	57.85	58.15	57.66	57.82	176994
2024-08-29	58.26	58.75	57.99	58.26	246783
2024-08-30	58.26	58.52	57.86	58.15	305695
2024-09-03	57.94	58.90	57.94	58.15	275577
2024-09-04	57.87	58.40	57.65	58.18	267431
2024-09-05	58.18	58.18	57.09	57.68	368724
2024-09-06	57.85	58.18	57.56	57.65	182606
2024-09-09	57.65	57.76	55.27	56.22	666973
2024-09-10	56.54	57.71	56.29	57.62	344149
2024-09-11	57.34	57.66	56.50	57.23	675302
2024-09-12	57.50	57.50	56.96	57.27	231463
2024-09-13	57.48	58.36	57.36	57.99	261448
2024-09-16	58.29	58.60	57.85	58.16	264471
2024-09-17	58.54	58.78	58.10	58.14	352361
2024-09-18	58.21	58.45	57.22	57.52	326368
2024-09-19	58.37	58.37	57.46	57.67	347971
2024-09-20	57.90	58.23	57.30	57.59	1306613
2024-09-23	57.93	58.35	56.81	56.88	809891
2024-09-24	56.97	57.54	56.23	57.15	993347
2024-09-25	61.16	65.84	59.88	63.92	4427157
2024-09-26	64.39	66.06	64.32	65.84	1813152
2024-09-27	65.90	66.52	65.20	66.30	855212
2024-09-30	66.01	67.40	65.97	67.37	1131266
2024-10-01	67.48	67.48	65.62	65.80	845285
2024-10-02	65.25	66.16	64.55	65.42	609769
2024-10-03	65.06	65.74	64.53	64.81	601524
2024-10-04	65.39	66.36	64.67	66.29	386466
2024-10-07	65.88	66.65	65.59	65.84	380866
2024-10-08	66.02	66.26	65.52	66.02	380891
2024-10-09	66.22	66.99	66.00	66.75	420021
2024-10-10	66.24	66.53	65.18	65.22	732957
2024-10-11	65.32	65.83	65.21	65.35	428246
2024-10-14	65.35	66.30	65.14	66.25	756413
2024-10-15	66.35	67.12	66.32	66.62	509272
2024-10-16	66.90	67.90	66.50	67.25	658897
2024-10-17	67.12	67.13	65.94	66.33	355950
2024-10-18	66.50	66.69	65.67	65.91	274273
2024-10-21	66.16	66.16	65.32	65.38	428992
2024-10-22	65.43	65.94	65.20	65.41	368181
2024-10-23	65.10	65.48	64.68	64.87	300058
2024-10-24	65.08	65.27	64.70	65.12	297579
2024-10-25	65.47	65.54	64.39	64.90	416427
2024-10-28	65.37	65.37	64.66	64.70	468382
2024-10-29	64.32	65.22	64.32	65.13	289382
2024-10-30	65.15	65.33	64.50	64.68	547536
2024-10-31	64.63	64.89	64.07	64.09	444825
2024-11-01	64.02	64.74	63.92	64.35	260998
2024-11-04	63.97	64.51	63.78	63.94	437794
2024-11-05	64.02	64.98	64.02	64.77	296751
2024-11-06	66.31	67.88	65.54	67.80	641911
2024-11-07	67.67	68.09	66.83	67.41	462287
2024-11-08	67.73	68.30	66.72	67.59	335495
2024-11-11	67.89	68.50	67.52	68.28	414048
2024-11-12	68.34	68.95	67.96	68.53	342484
2024-11-13	68.87	68.95	68.00	68.06	297022
2024-11-14	68.25	68.63	67.19	67.25	247291
2024-11-15	67.15	67.17	65.86	66.51	292273
2024-11-18	66.49	66.70	65.00	66.16	201484
2024-11-19	65.63	66.14	65.63	65.79	238066
2024-11-20	66.07	67.18	65.32	67.11	1112648
2024-11-21	67.51	69.62	67.51	68.73	421807
2024-11-22	69.03	69.39	68.55	69.25	396268
2024-11-25	70.00	70.56	69.65	69.89	403721
2024-11-26	69.62	70.06	69.01	69.64	414807
2024-11-27	69.95	70.22	67.46	67.56	497375
2024-11-29	67.55	68.72	67.33	68.41	331249
2024-12-02	68.01	68.61	67.42	68.31	552907
2024-12-03	68.12	68.73	67.59	68.67	524809
2024-12-04	69.05	70.28	68.82	69.77	527930
2024-12-05	69.62	69.62	68.45	68.65	614694
2024-12-06	69.15	69.59	68.63	68.95	490569
2024-12-09	68.74	69.41	68.30	68.71	278297
2024-12-10	68.50	68.84	68.13	68.58	343080
2024-12-11	69.17	69.75	68.39	69.25	536219
2024-12-12	69.05	69.70	68.70	69.63	200255
2024-12-13	69.33	69.69	68.51	68.90	160470
2024-12-16	68.51	69.88	68.35	69.11	423470
2024-12-17	69.10	69.53	68.55	68.86	365841
2024-12-18	69.20	69.79	65.95	66.22	491474
2024-12-19	66.74	67.34	65.87	65.92	705406
2024-12-20	65.65	67.47	65.65	66.38	2547741
2024-12-23	66.44	66.45	65.17	65.29	1274202
2024-12-24	65.55	66.40	65.40	66.26	135655
2024-12-26	65.83	66.61	65.81	66.40	346998
2024-12-27	66.35	66.56	65.26	65.48	217552
2024-12-30	65.44	65.50	64.02	65.05	278585
2024-12-31	65.45	65.93	64.91	65.15	291803
2025-01-02	65.73	65.73	64.51	64.71	213296
2025-01-03	64.70	65.30	64.53	65.26	307683
2025-01-06	65.31	65.60	64.83	65.01	335618
2025-01-07	65.02	65.36	63.89	64.15	685501
2025-01-08	63.92	64.16	63.16	63.33	303321
2025-01-10	62.53	63.02	61.93	62.20	544611
2025-01-13	61.84	62.47	61.76	62.09	384092
2025-01-14	62.25	63.05	62.23	62.49	499749
2025-01-15	63.20	63.43	62.43	63.34	440461
2025-01-16	63.34	64.34	63.34	63.72	439554
2025-01-17	64.30	64.43	62.82	62.94	473697
2025-01-21	63.42	64.11	63.21	63.52	663347
2025-01-22	60.85	61.34	56.32	57.26	2876175
2025-01-23	56.82	57.27	53.75	54.12	2109671
2025-01-24	54.33	54.60	52.84	53.00	1284071
2025-01-27	53.10	55.40	53.10	54.50	1419081
2025-01-28	54.61	56.26	54.38	55.96	1004845
2025-01-29	55.70	56.43	55.41	56.30	1030132
2025-01-30	56.54	57.35	56.54	57.00	900373
2025-01-31	57.23	57.93	56.52	57.33	708998
2025-02-03	56.24	56.90	55.20	56.67	1164160
2025-02-04	56.80	57.45	56.42	57.33	687257
2025-02-05	57.33	57.87	57.28	57.63	533978
2025-02-06	57.59	57.64	56.81	57.22	857600
2025-02-07	57.45	57.45	56.63	57.19	519123
2025-02-10	57.81	59.17	57.66	58.00	597472
2025-02-11	57.55	57.94	57.04	57.43	749154
2025-02-12	56.82	57.64	56.46	57.09	832423
2025-02-13	57.36	58.00	56.84	57.91	278365
2025-02-14	58.10	58.47	56.86	57.32	900359
2025-02-18	57.21	57.88	56.91	57.72	767281
2025-02-19	57.15	57.22	56.49	56.66	380064
2025-02-20	56.56	56.87	56.16	56.56	667565
2025-02-21	56.56	56.84	55.04	55.10	570017
2025-02-24	55.45	56.19	55.11	55.89	833537
2025-02-25	55.93	57.14	55.71	56.71	605682
2025-02-26	56.60	56.88	55.51	55.53	655504
2025-02-27	55.60	55.68	54.28	54.31	504774
2025-02-28	54.40	54.97	53.91	54.64	801813
2025-03-03	54.79	54.99	53.93	54.04	800549
2025-03-04	53.77	55.31	53.65	54.98	450264
2025-03-05	54.89	56.17	54.89	55.90	491111
2025-03-06	55.41	56.07	54.91	55.61	500764
2025-03-07	55.46	57.31	55.21	57.23	679491
2025-03-10	56.94	57.40	55.87	56.24	514338
2025-03-11	56.25	56.25	54.91	55.14	576555

Explore More About PRGS

Coins representing dividend payouts and trends

PRGS Dividend History

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

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

PRGS Stock Split History

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

Graph showing historical stock prices and market trends

PRGS Historical Prices

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

Web Analytics