RAMP Historical Prices

Summary

Key Stock Metrics

21.45

(August 9, 2024)

52-Week Low

36.08

(February 6, 2025)

52-Week High

87.38

(January 15, 2021)

All-Time High

33.04

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	4.94	5.03	4.94	5.03	31600
1993-09-17	5.09	5.13	4.94	5.13	88000
1993-09-20	5.13	5.31	5.13	5.31	196400
1993-09-21	5.13	5.38	5.13	5.38	38800
1993-09-22	5.22	5.38	5.13	5.38	67200
1993-09-23	5.25	5.44	5.25	5.44	36000
1993-09-24	5.25	5.44	5.25	5.44	101600
1993-09-27	5.25	5.44	5.25	5.31	31200
1993-09-28	5.25	5.44	5.25	5.38	9200
1993-09-29	5.25	5.44	5.25	5.25	53200
1993-09-30	5.25	5.44	5.25	5.44	68400
1993-10-01	5.25	5.50	5.25	5.50	120400
1993-10-04	5.50	5.75	5.50	5.63	176800
1993-10-05	5.69	5.75	5.63	5.72	618000
1993-10-06	5.63	5.81	5.63	5.81	2400
1993-10-07	5.69	5.88	5.69	5.75	112000
1993-10-08	5.88	5.88	5.69	5.88	23600
1993-10-11	5.88	5.94	5.78	5.94	135600
1993-10-12	5.94	6.06	5.81	5.97	255200
1993-10-13	5.94	6.06	5.94	5.94	14000
1993-10-14	5.94	6.06	5.94	5.94	9200
1993-10-15	5.94	6.06	5.94	6.06	30000
1993-10-18	6.06	6.06	5.44	5.50	454000
1993-10-19	5.63	5.63	5.31	5.31	253600
1993-10-20	5.31	5.50	5.31	5.44	86400
1993-10-21	5.50	5.50	5.31	5.50	74000
1993-10-22	5.63	5.63	5.53	5.63	35200
1993-10-25	5.50	5.63	5.31	5.31	107600
1993-10-26	5.31	5.50	5.31	5.34	10400
1993-10-27	5.50	5.50	5.25	5.50	37600
1993-10-28	5.31	5.50	5.31	5.50	13600
1993-10-29	5.31	5.56	5.31	5.56	255200
1993-11-01	5.56	5.56	5.44	5.50	21600
1993-11-02	5.56	5.81	5.56	5.75	241600
1993-11-03	5.69	5.69	5.69	5.69	18400
1993-11-04	5.69	5.75	5.69	5.69	32000
1993-11-05	5.69	5.75	5.63	5.69	302400
1993-11-08	5.63	5.69	5.63	5.69	217600
1993-11-09	5.69	5.69	5.69	5.69	10400
1993-11-10	5.63	5.69	5.63	5.69	4000
1993-11-11	5.63	5.75	5.63	5.69	82800
1993-11-12	5.63	5.75	5.63	5.75	4400
1993-11-15	5.75	5.84	5.69	5.69	51600
1993-11-16	5.94	5.94	5.75	5.75	18800
1993-11-17	5.75	5.94	5.75	5.75	4000
1993-11-18	5.75	5.88	5.47	5.50	156800
1993-11-19	5.31	5.44	5.13	5.16	85600
1993-11-22	5.00	5.19	5.00	5.19	16000
1993-11-23	5.19	5.50	5.19	5.47	167200
1993-11-24	5.50	5.56	5.44	5.44	27200
1993-11-26	5.44	5.44	5.44	5.44	2000
1993-11-29	5.44	5.56	5.44	5.56	2000
1993-11-30	5.44	5.56	5.44	5.56	1200
1993-12-01	5.44	5.56	5.44	5.44	14400
1993-12-02	5.56	5.63	5.50	5.50	110000
1993-12-03	5.63	5.63	5.50	5.53	6000
1993-12-06	5.53	5.63	5.50	5.63	6000
1993-12-07	5.50	5.63	5.50	5.50	292400
1993-12-08	5.50	5.63	5.50	5.63	134400
1993-12-09	5.50	5.63	5.50	5.63	19600
1993-12-10	5.59	5.69	5.50	5.69	10400
1993-12-13	5.50	5.69	5.50	5.50	22000
1993-12-14	5.50	5.56	5.44	5.44	21600
1993-12-15	5.44	5.56	5.25	5.56	506400
1993-12-16	5.44	5.56	5.44	5.56	16800
1993-12-17	5.56	5.56	5.44	5.44	13200
1993-12-20	5.56	5.56	5.38	5.56	263200
1993-12-21	5.44	5.56	5.44	5.44	22400
1993-12-22	5.56	5.56	5.44	5.44	40800
1993-12-23	5.44	5.56	5.44	5.56	63200
1993-12-27	5.44	5.47	5.44	5.47	41600
1993-12-28	5.53	5.56	5.44	5.56	88000
1993-12-29	5.44	5.56	5.44	5.44	6800
1993-12-30	5.44	5.56	5.38	5.53	13200
1993-12-31	5.38	5.38	5.38	5.38	400
1994-01-03	5.38	5.50	5.31	5.31	11200
1994-01-04	5.19	5.31	5.13	5.31	365200
1994-01-05	5.31	5.31	5.19	5.31	50000
1994-01-06	5.31	5.34	5.19	5.34	42400
1994-01-07	5.19	5.38	5.19	5.38	7200
1994-01-10	5.19	5.38	5.19	5.28	74400
1994-01-11	5.19	5.38	5.19	5.19	197200
1994-01-12	5.38	5.50	5.31	5.50	199200
1994-01-13	5.38	5.63	5.38	5.63	246400
1994-01-14	5.63	5.63	5.44	5.59	319200
1994-01-17	5.69	5.72	5.50	5.72	45600
1994-01-18	5.75	5.75	5.63	5.63	19200
1994-01-19	5.81	5.88	5.63	5.88	381200
1994-01-20	5.81	5.88	5.81	5.88	82800
1994-01-21	5.88	5.88	5.81	5.88	9600
1994-01-24	5.81	5.88	5.81	5.88	150800
1994-01-25	5.81	5.88	5.81	5.88	142000
1994-01-26	5.81	5.88	5.81	5.88	6400
1994-01-27	5.75	5.88	5.75	5.88	98400
1994-01-28	5.75	6.03	5.75	6.00	108800
1994-01-31	5.94	6.13	5.94	6.06	119600
1994-02-01	5.94	6.13	5.94	5.94	51600
1994-02-02	6.03	6.06	6.03	6.06	47600
1994-02-03	5.94	6.06	5.94	6.06	32000
1994-02-04	5.94	6.06	5.94	6.00	250000
1994-02-07	5.81	6.06	5.75	6.00	126000
1994-02-08	6.03	6.06	5.94	6.06	106800
1994-02-09	6.06	6.06	5.94	5.97	17600
1994-02-10	5.94	6.06	5.94	5.94	94400
1994-02-11	5.94	6.06	5.94	6.00	6000
1994-02-14	5.94	6.00	5.88	5.91	144800
1994-02-15	5.94	6.00	5.88	5.91	119200
1994-02-16	5.97	6.00	5.88	6.00	75600
1994-02-17	5.88	5.88	5.63	5.75	165600
1994-02-18	5.75	5.75	5.56	5.56	5600
1994-02-22	5.56	5.75	5.56	5.75	6000
1994-02-23	5.75	5.75	5.38	5.38	136800
1994-02-24	5.38	5.50	5.38	5.50	25600
1994-02-25	5.38	5.50	5.38	5.50	68800
1994-02-28	5.50	5.63	5.38	5.63	76800
1994-03-01	5.56	5.63	5.44	5.63	420800
1994-03-02	5.38	5.56	5.38	5.56	1600
1994-03-03	5.44	5.44	5.44	5.44	4400
1994-03-04	5.56	5.56	5.56	5.56	1200
1994-03-07	5.44	5.44	5.44	5.44	20000
1994-03-08	5.44	5.56	5.44	5.44	2400
1994-03-09	5.56	5.56	5.31	5.31	469200
1994-03-10	5.50	5.50	5.31	5.31	3200
1994-03-11	5.31	5.31	5.31	5.31	5200
1994-03-14	5.38	5.63	5.34	5.50	616000
1994-03-15	5.44	5.63	5.44	5.50	839600
1994-03-16	5.50	5.56	5.44	5.56	150400
1994-03-17	5.44	5.56	5.44	5.50	14400
1994-03-18	5.44	5.56	5.44	5.56	10400
1994-03-21	5.56	5.56	5.44	5.44	118800
1994-03-22	5.44	5.56	5.44	5.47	84400
1994-03-23	5.44	5.56	5.38	5.38	46400
1994-03-24	5.38	5.50	5.31	5.38	342800
1994-03-25	5.44	5.44	5.38	5.44	87200
1994-03-28	5.31	5.44	5.31	5.31	163600
1994-03-29	5.31	5.44	5.31	5.31	44400
1994-03-30	5.31	5.44	5.19	5.19	235200
1994-03-31	5.19	5.31	5.19	5.19	28000
1994-04-04	5.19	5.19	5.00	5.13	84400
1994-04-05	5.13	5.19	5.06	5.19	31200
1994-04-06	5.06	5.19	5.06	5.19	23600
1994-04-07	5.19	5.25	5.06	5.25	110400
1994-04-08	5.22	5.31	5.22	5.31	50400
1994-04-11	5.19	5.31	5.19	5.31	6800
1994-04-12	5.19	5.38	5.19	5.34	25600
1994-04-13	5.25	5.25	5.19	5.19	16000
1994-04-14	5.19	5.19	5.06	5.06	89200
1994-04-15	5.19	5.19	5.06	5.06	23600
1994-04-18	5.19	5.19	5.06	5.06	15200
1994-04-19	5.13	5.13	5.06	5.06	13600
1994-04-20	5.19	5.19	5.00	5.13	243600
1994-04-21	5.00	5.13	5.00	5.00	56800
1994-04-22	5.00	5.13	5.00	5.13	266400
1994-04-25	5.00	5.13	5.00	5.00	22000
1994-04-26	5.13	5.13	5.00	5.00	4400
1994-04-28	5.13	5.13	5.00	5.13	25600
1994-04-29	5.00	5.00	5.00	5.00	800
1994-05-02	5.00	5.13	5.00	5.13	119600
1994-05-03	5.06	5.19	5.06	5.19	34400
1994-05-04	5.06	5.06	5.00	5.00	50000
1994-05-05	5.19	5.19	5.00	5.03	31600
1994-05-06	5.13	5.13	5.00	5.00	93200
1994-05-09	5.00	5.13	5.00	5.00	38800
1994-05-10	5.13	5.13	5.00	5.00	52800
1994-05-11	5.00	5.02	5.00	5.00	15200
1994-05-12	5.13	5.13	4.94	5.13	37200
1994-05-13	4.94	5.06	4.72	4.81	188400
1994-05-16	4.88	4.88	4.81	4.81	87600
1994-05-17	4.81	4.84	4.63	4.63	91200
1994-05-18	4.63	4.75	4.63	4.69	17200
1994-05-19	4.63	5.38	4.63	5.31	543200
1994-05-20	5.19	5.38	5.19	5.38	56400
1994-05-23	5.25	5.50	5.25	5.41	86000
1994-05-24	5.38	5.44	5.25	5.38	274000
1994-05-25	5.25	5.50	5.25	5.50	80400
1994-05-26	5.38	5.44	5.25	5.25	34000
1994-05-27	5.25	5.38	5.19	5.19	70400
1994-05-31	5.19	5.19	5.00	5.19	110800
1994-06-01	5.00	5.13	5.00	5.00	157200
1994-06-02	5.06	5.13	5.00	5.08	180000
1994-06-03	5.13	5.13	5.06	5.13	14400
1994-06-06	5.00	5.13	5.00	5.00	800
1994-06-07	5.00	5.06	5.00	5.00	33600
1994-06-08	5.00	5.13	5.00	5.00	38400
1994-06-09	5.06	5.06	4.94	4.94	4400
1994-06-10	5.00	5.06	4.94	4.94	24000
1994-06-13	4.94	5.06	4.94	5.06	5200
1994-06-14	4.94	5.13	4.94	5.13	50000
1994-06-15	5.13	5.13	5.00	5.09	126400
1994-06-16	5.00	5.19	5.00	5.19	76800
1994-06-17	5.19	5.19	5.06	5.13	15600
1994-06-20	5.00	5.13	5.00	5.00	18400
1994-06-21	4.88	5.00	4.81	4.81	13200
1994-06-22	5.00	5.16	4.81	5.13	105200
1994-06-23	5.00	5.44	5.00	5.25	141200
1994-06-24	5.25	5.31	5.13	5.13	44800
1994-06-27	5.13	5.31	5.13	5.31	8800
1994-06-28	5.13	5.31	5.13	5.22	92000
1994-06-29	5.13	5.31	5.13	5.13	7200
1994-06-30	5.22	5.31	5.13	5.31	54000
1994-07-01	5.31	5.38	5.13	5.25	18800
1994-07-05	5.38	5.38	5.13	5.13	3600
1994-07-06	5.25	5.38	5.13	5.25	46000
1994-07-07	5.13	5.38	5.13	5.31	206000
1994-07-08	5.38	5.44	5.19	5.44	153200
1994-07-11	5.44	5.44	5.31	5.41	90000
1994-07-12	5.44	5.44	5.38	5.41	385200
1994-07-13	5.44	5.56	5.44	5.56	5600
1994-07-14	5.50	5.69	5.50	5.63	26000
1994-07-15	5.69	5.69	5.69	5.69	800
1994-07-18	5.56	5.69	5.56	5.63	47600
1994-07-19	5.56	5.66	5.56	5.56	37200
1994-07-20	5.75	5.75	5.56	5.75	52800
1994-07-21	5.75	5.81	5.56	5.81	132000
1994-07-22	5.69	5.81	5.69	5.75	170000
1994-07-25	5.81	5.81	5.69	5.81	42000
1994-07-26	5.75	5.81	5.75	5.81	9200
1994-07-27	5.81	5.94	5.75	5.88	120000
1994-07-28	5.81	6.06	5.81	6.03	1271200
1994-07-29	5.94	6.06	5.94	6.06	57200
1994-08-01	5.94	6.06	5.94	6.06	5200
1994-08-02	5.94	6.03	5.94	6.03	608000
1994-08-03	6.03	6.25	5.94	6.25	351200
1994-08-04	6.06	6.25	6.06	6.06	18400
1994-08-05	6.06	6.25	6.06	6.25	726800
1994-08-08	6.25	6.25	5.94	5.94	208800
1994-08-09	5.94	6.13	5.94	6.06	14400
1994-08-10	6.13	6.13	6.00	6.13	41200
1994-08-11	6.00	6.25	6.00	6.25	136000
1994-08-12	6.25	6.31	6.13	6.31	296400
1994-08-15	6.13	6.38	6.13	6.25	334000
1994-08-16	6.25	6.44	6.25	6.44	14800
1994-08-17	6.31	6.75	6.31	6.56	324000
1994-08-18	6.50	6.56	6.50	6.52	926000
1994-08-19	6.44	6.50	6.38	6.38	186400
1994-08-22	6.38	6.44	6.31	6.41	66000
1994-08-23	6.44	6.44	6.31	6.38	160800
1994-08-24	6.31	6.81	6.31	6.69	272400
1994-08-25	6.69	6.69	6.44	6.56	262800
1994-08-26	6.56	6.56	6.44	6.50	11600
1994-08-29	6.56	6.56	6.44	6.44	120000
1994-08-30	6.56	6.56	6.44	6.56	100000
1994-08-31	6.56	6.88	6.53	6.88	241200
1994-09-01	6.88	6.88	6.69	6.75	487200
1994-09-02	6.94	6.94	6.75	6.94	180800
1994-09-06	6.91	6.91	6.75	6.81	67200
1994-09-07	6.94	6.94	6.81	6.94	26000
1994-09-08	6.94	6.94	6.81	6.94	15600
1994-09-09	6.69	6.88	6.69	6.81	73200
1994-09-12	6.81	6.81	6.75	6.75	26000
1994-09-13	6.75	6.81	6.75	6.75	22000
1994-09-14	6.75	6.81	6.75	6.81	9200
1994-09-15	6.75	6.88	6.75	6.75	25200
1994-09-16	7.00	7.00	6.81	6.88	32000
1994-09-19	7.00	7.13	6.94	6.94	121200
1994-09-20	6.94	7.13	6.88	6.88	22000
1994-09-21	6.88	6.94	6.75	6.81	80000
1994-09-22	6.88	6.97	6.75	6.97	136400
1994-09-23	7.00	7.00	6.81	7.00	36800
1994-09-26	6.81	6.88	6.81	6.88	18400
1994-09-27	7.06	7.13	6.94	7.06	232400
1994-09-28	7.00	7.13	7.00	7.00	24800
1994-09-29	7.13	7.13	7.00	7.00	47200
1994-09-30	7.13	7.13	7.13	7.13	6400
1994-10-03	7.00	7.06	7.00	7.06	84400
1994-10-04	6.88	7.06	6.81	6.81	52400
1994-10-05	6.81	6.94	6.81	6.81	14000
1994-10-06	6.81	6.94	6.81	6.81	53600
1994-10-07	6.81	7.00	6.81	6.88	80400
1994-10-10	6.81	7.00	6.81	6.84	8000
1994-10-11	6.81	7.00	6.81	6.81	26400
1994-10-12	6.81	6.81	6.50	6.69	678400
1994-10-13	6.69	6.81	6.63	6.81	203600
1994-10-14	6.63	6.75	6.63	6.63	9200
1994-10-17	6.63	7.13	6.63	7.13	411200
1994-10-18	7.13	7.25	6.94	7.16	108400
1994-10-19	7.00	7.25	7.00	7.25	175600
1994-10-20	7.25	7.25	7.13	7.25	84000
1994-10-21	7.06	7.25	7.06	7.13	175200
1994-10-24	7.00	7.13	7.00	7.00	305600
1994-10-25	7.13	7.13	7.00	7.13	18400
1994-10-26	7.13	7.13	7.03	7.13	9200
1994-10-27	7.13	7.31	7.06	7.19	109600
1994-10-28	7.31	7.44	7.25	7.31	127600
1994-10-31	7.44	7.50	7.31	7.31	140800
1994-11-01	7.41	7.50	7.34	7.34	139200
1994-11-02	7.50	7.50	7.19	7.19	229200
1994-11-03	7.31	7.31	7.00	7.06	260800
1994-11-04	7.00	7.19	7.00	7.09	5600
1994-11-07	7.00	7.19	7.00	7.00	16000
1994-11-08	7.13	7.19	7.00	7.19	16400
1994-11-09	7.19	7.19	7.00	7.06	19600
1994-11-10	7.00	7.19	7.00	7.03	79600
1994-11-11	7.19	7.19	6.97	6.97	21200
1994-11-14	6.94	7.13	6.94	6.94	78800
1994-11-15	7.06	7.06	6.94	7.00	10000
1994-11-16	6.81	7.00	6.81	6.81	7200
1994-11-17	6.81	7.00	6.81	6.88	86800
1994-11-18	6.75	6.88	6.59	6.72	421200
1994-11-21	6.75	6.81	6.69	6.75	10400
1994-11-22	6.81	6.81	6.56	6.63	102400
1994-11-23	6.63	6.63	6.44	6.56	31200
1994-11-25	6.56	6.56	6.44	6.56	4000
1994-11-28	6.56	6.69	6.50	6.56	164000
1994-11-29	6.69	6.69	6.50	6.69	22400
1994-11-30	6.50	6.81	6.50	6.81	145200
1994-12-01	6.88	7.00	6.63	6.94	122000
1994-12-02	7.00	7.25	6.94	7.25	275200
1994-12-05	7.25	7.25	6.94	7.00	284000
1994-12-06	7.00	7.06	6.94	7.06	25600
1994-12-07	7.06	7.06	6.88	7.06	16400
1994-12-08	7.06	7.06	6.88	7.00	31600
1994-12-09	7.06	7.06	6.88	6.94	111200
1994-12-12	6.88	7.06	6.88	7.03	280800
1994-12-13	7.06	7.13	7.00	7.13	75200
1994-12-14	7.13	7.13	6.88	7.00	97200
1994-12-15	6.88	7.06	6.88	7.00	14800
1994-12-16	7.06	7.06	6.88	6.94	94800
1994-12-19	7.00	7.00	6.88	7.00	35600
1994-12-20	7.00	7.00	6.81	6.94	69600
1994-12-21	6.84	6.88	6.75	6.88	185600
1994-12-22	6.88	6.88	6.75	6.88	22800
1994-12-23	6.94	6.94	6.81	6.84	50400
1994-12-27	6.94	6.94	6.75	6.94	173200
1994-12-28	6.81	6.94	6.81	6.88	46800
1994-12-29	6.94	6.94	6.81	6.94	4400
1994-12-30	6.87	6.94	6.81	6.94	222000
1995-01-03	6.88	6.94	6.81	6.88	43600
1995-01-04	6.94	7.00	6.81	7.00	129600
1995-01-05	7.00	7.00	6.81	7.00	351200
1995-01-06	6.81	7.00	6.81	6.88	94800
1995-01-09	7.00	7.00	6.88	6.97	66000
1995-01-10	7.00	7.19	7.00	7.19	138000
1995-01-11	7.38	7.38	7.13	7.13	240800
1995-01-12	7.19	7.38	7.13	7.13	58000
1995-01-13	7.38	7.38	7.13	7.13	23000
1995-01-16	7.38	7.75	7.25	7.38	207400
1995-01-17	7.63	7.63	7.31	7.63	325400
1995-01-18	7.63	8.00	7.38	7.88	304200
1995-01-19	7.75	8.00	7.75	8.00	473600
1995-01-20	8.00	8.00	7.69	7.75	619400
1995-01-23	7.75	8.00	7.63	7.81	158200
1995-01-24	7.63	7.88	7.63	7.88	197200
1995-01-25	7.88	7.88	7.75	7.88	61200
1995-01-26	7.75	7.88	7.63	7.88	50400
1995-01-27	7.88	7.88	7.63	7.81	354200
1995-01-30	7.88	7.88	7.63	7.88	249800
1995-01-31	7.88	7.88	7.63	7.75	177600
1995-02-01	7.88	8.00	7.63	7.94	113200
1995-02-02	8.00	8.00	7.75	8.00	93800
1995-02-03	7.75	8.13	7.75	7.94	335600
1995-02-06	8.13	8.13	7.75	7.75	42400
1995-02-07	7.75	7.75	7.38	7.50	86200
1995-02-08	7.88	7.88	7.50	7.88	53800
1995-02-09	7.75	7.88	7.50	7.69	267600
1995-02-10	7.88	7.88	7.50	7.50	30600
1995-02-13	7.50	7.88	7.50	7.75	257600
1995-02-14	7.88	8.00	7.75	7.75	244800
1995-02-15	7.75	8.00	7.75	7.75	40200
1995-02-16	7.75	8.00	7.75	8.00	16000
1995-02-17	7.75	8.00	7.75	7.75	55800
1995-02-21	8.00	8.00	7.38	7.44	79800
1995-02-22	7.38	7.88	7.38	7.88	116800
1995-02-23	7.63	8.00	7.63	7.94	133000
1995-02-24	7.75	8.00	7.63	7.69	58400
1995-02-27	7.75	7.75	7.50	7.50	116600
1995-02-28	7.50	7.75	7.50	7.75	70200
1995-03-01	7.75	7.88	7.50	7.81	142400
1995-03-02	7.88	7.88	7.50	7.56	12400
1995-03-03	7.50	7.88	7.50	7.75	7800
1995-03-06	7.50	7.88	7.50	7.69	66600
1995-03-07	7.88	7.88	7.50	7.88	19400
1995-03-08	7.88	8.25	7.75	8.25	195200
1995-03-09	8.25	8.63	8.13	8.38	283000
1995-03-10	8.50	8.50	8.25	8.44	492600
1995-03-13	8.25	8.88	8.25	8.88	71400
1995-03-14	8.88	9.00	8.75	8.75	79200
1995-03-15	8.75	9.00	8.75	8.88	493800
1995-03-16	8.75	8.88	8.75	8.88	36000
1995-03-17	8.75	8.88	8.19	8.19	121000
1995-03-20	8.00	8.25	7.88	8.00	92400
1995-03-21	8.25	8.25	8.00	8.06	16400
1995-03-22	7.88	8.25	7.88	7.88	87200
1995-03-23	7.88	8.00	7.75	7.75	171600
1995-03-24	8.00	8.00	7.75	7.78	47400
1995-03-27	8.00	8.13	7.75	8.13	32400
1995-03-28	7.88	8.13	7.88	8.13	40800
1995-03-29	8.13	8.13	8.00	8.13	72800
1995-03-30	8.00	8.50	8.00	8.25	53000
1995-03-31	8.25	8.50	8.13	8.38	169200
1995-04-03	8.13	8.38	8.13	8.19	75200
1995-04-04	8.13	8.38	8.13	8.19	126600
1995-04-05	8.38	8.38	8.13	8.19	14800
1995-04-06	8.38	8.38	8.00	8.13	66000
1995-04-07	8.19	8.38	8.13	8.38	25200
1995-04-10	8.38	8.63	8.31	8.38	106600
1995-04-11	8.38	8.75	8.38	8.63	20200
1995-04-12	8.38	8.75	8.38	8.63	47800
1995-04-13	8.63	8.75	8.50	8.50	16000
1995-04-17	8.50	8.75	8.50	8.69	39000
1995-04-18	8.75	8.75	8.50	8.50	95000
1995-04-19	8.75	8.75	8.50	8.63	105200
1995-04-20	8.50	8.75	8.50	8.75	12600
1995-04-21	8.50	8.75	8.50	8.50	46400
1995-04-24	8.63	8.75	8.50	8.50	49200
1995-04-25	8.50	8.75	8.50	8.56	13400
1995-04-26	8.50	8.88	8.50	8.81	99600
1995-04-27	8.88	8.88	8.69	8.75	53000
1995-04-28	8.75	8.88	8.63	8.69	40400
1995-05-01	9.00	9.00	8.63	8.88	190800
1995-05-02	8.63	9.00	8.63	8.94	88600
1995-05-03	8.75	9.38	8.75	9.13	151400
1995-05-04	9.13	9.38	9.13	9.13	100400
1995-05-05	9.13	9.25	8.88	8.88	65200
1995-05-08	9.13	9.13	8.88	9.13	9000
1995-05-09	9.13	9.13	8.88	8.88	55800
1995-05-10	8.88	9.13	8.88	9.00	11800
1995-05-11	9.00	9.13	8.75	8.75	24400
1995-05-12	9.13	9.13	8.69	8.75	176000
1995-05-15	8.94	9.13	8.75	8.88	65800
1995-05-16	8.75	9.13	8.75	9.00	64000
1995-05-17	9.00	9.13	8.88	9.13	83600
1995-05-18	9.13	9.13	8.88	9.13	9600
1995-05-19	8.88	9.13	8.88	9.06	367000
1995-05-22	8.88	9.19	8.88	9.00	92800
1995-05-23	9.00	9.25	9.00	9.19	322400
1995-05-24	9.25	9.38	9.00	9.31	229200
1995-05-25	9.38	9.69	9.25	9.50	84200
1995-05-26	9.75	9.75	9.50	9.75	52600
1995-05-30	9.50	9.75	9.50	9.75	59200
1995-05-31	9.50	9.75	9.50	9.75	87200
1995-06-01	9.75	9.75	9.50	9.75	23200
1995-06-02	9.50	9.75	9.50	9.75	5000
1995-06-05	9.50	9.75	9.50	9.63	22800
1995-06-06	9.50	9.75	9.50	9.63	8400
1995-06-07	9.75	9.75	9.50	9.75	19200
1995-06-08	9.75	9.75	9.50	9.75	21200
1995-06-09	9.75	9.75	9.50	9.50	14400
1995-06-12	9.50	9.75	9.50	9.75	11200
1995-06-13	9.50	10.13	9.50	10.06	107600
1995-06-14	9.88	10.13	9.88	10.13	39000
1995-06-15	10.13	10.19	10.00	10.13	166600
1995-06-16	10.00	10.25	10.00	10.25	218400
1995-06-19	10.25	10.75	10.00	10.75	276600
1995-06-20	10.75	11.13	10.50	10.88	245600
1995-06-21	11.13	12.31	10.88	12.03	524600
1995-06-22	12.00	12.13	11.00	11.47	561600
1995-06-23	11.50	11.50	11.25	11.50	90800
1995-06-26	11.25	11.75	11.00	11.19	265800
1995-06-27	11.13	11.38	11.00	11.38	156000
1995-06-28	11.38	12.50	11.13	12.13	584800
1995-06-29	12.38	12.88	12.13	12.63	768000
1995-06-30	12.75	12.75	11.88	11.94	455000
1995-07-03	11.88	12.13	11.50	12.03	310800
1995-07-05	12.06	12.06	11.88	11.94	402400
1995-07-06	11.88	12.00	11.88	11.88	205800
1995-07-07	12.00	12.00	11.88	11.88	204800
1995-07-10	12.00	12.00	11.88	11.88	57400
1995-07-11	11.88	12.38	11.88	12.19	306400
1995-07-12	12.25	13.38	12.25	12.94	723800
1995-07-13	12.88	13.00	12.38	12.50	664200
1995-07-14	12.50	12.63	12.25	12.38	107200
1995-07-17	12.75	12.75	12.00	12.00	117600
1995-07-18	12.00	12.25	11.50	12.25	2339400
1995-07-19	12.00	12.00	10.88	11.38	387400
1995-07-20	11.25	11.75	11.25	11.63	184400
1995-07-21	11.63	11.94	11.38	11.50	441200
1995-07-24	11.75	12.50	11.63	12.25	297200
1995-07-25	12.50	12.50	12.25	12.44	120600
1995-07-26	12.25	12.75	12.25	12.38	406600
1995-07-27	12.38	12.75	12.13	12.25	168800
1995-07-28	12.25	12.63	12.13	12.63	151400
1995-07-31	12.38	12.63	12.00	12.25	97200
1995-08-01	12.00	12.25	11.75	12.13	86000
1995-08-02	12.25	12.75	12.00	12.50	237800
1995-08-03	12.38	12.38	11.75	12.25	156200
1995-08-04	12.25	12.63	12.00	12.63	126600
1995-08-07	12.63	12.63	12.38	12.63	62600
1995-08-08	12.63	12.88	12.50	12.75	202000
1995-08-09	12.88	12.88	12.63	12.81	44400
1995-08-10	12.88	12.88	12.63	12.88	80400
1995-08-11	12.88	12.88	12.38	12.56	77000
1995-08-14	12.63	12.63	12.25	12.38	42400
1995-08-15	12.25	12.50	12.13	12.25	227400
1995-08-16	12.38	12.50	12.13	12.13	338000
1995-08-17	12.38	12.50	12.13	12.31	326400
1995-08-18	12.38	12.38	12.13	12.38	121200
1995-08-21	12.13	12.63	12.13	12.63	111800
1995-08-22	12.38	13.88	12.38	13.88	686200
1995-08-23	13.63	14.25	13.50	13.75	467400
1995-08-24	13.88	13.88	13.38	13.41	123200
1995-08-25	13.38	13.75	13.38	13.69	81600
1995-08-28	13.75	13.75	13.50	13.50	114600
1995-08-29	13.50	13.75	13.50	13.50	45000
1995-08-30	13.75	13.75	13.25	13.38	120800
1995-08-31	13.44	13.44	13.25	13.44	44600
1995-09-01	13.44	13.44	13.25	13.44	12800
1995-09-05	13.44	13.44	13.25	13.25	9200
1995-09-06	13.44	14.13	13.44	13.88	239400
1995-09-07	13.75	14.00	13.63	13.75	44600
1995-09-08	13.69	13.81	13.50	13.63	112600
1995-09-11	13.63	13.63	13.38	13.44	92400
1995-09-12	13.38	13.63	13.38	13.38	36800
1995-09-13	13.56	13.88	13.38	13.63	258600
1995-09-14	13.88	13.88	13.63	13.69	27600
1995-09-15	13.63	13.88	13.50	13.50	42600
1995-09-18	13.56	13.75	13.50	13.50	24600
1995-09-19	13.63	13.63	13.38	13.63	42400
1995-09-20	13.38	13.63	13.38	13.63	53800
1995-09-21	13.38	13.63	13.38	13.38	24000
1995-09-22	13.50	13.63	13.38	13.44	58600
1995-09-25	13.38	13.63	13.38	13.63	23600
1995-09-26	13.63	13.63	13.50	13.63	93600
1995-09-27	13.50	13.63	13.38	13.47	178200
1995-09-28	13.38	13.63	13.38	13.63	34600
1995-09-29	13.63	14.13	13.63	14.13	244400
1995-10-02	13.75	14.50	13.75	14.44	203400
1995-10-03	14.50	14.50	14.00	14.19	117200
1995-10-04	14.25	14.88	14.00	14.75	202200
1995-10-05	14.88	15.13	14.63	15.00	550800
1995-10-06	15.13	15.38	14.88	15.25	289600
1995-10-09	15.25	15.25	14.63	14.88	188000
1995-10-10	14.63	14.63	14.00	14.56	400600
1995-10-11	14.63	14.75	14.50	14.56	49800
1995-10-12	14.63	14.75	14.38	14.63	39000
1995-10-13	14.63	15.75	14.63	15.38	867400
1995-10-16	15.63	15.63	15.25	15.38	427000
1995-10-17	15.50	15.50	15.00	15.19	220400
1995-10-18	15.50	15.50	14.75	14.88	372200
1995-10-19	14.88	15.00	14.38	14.38	158400
1995-10-20	14.38	14.50	14.25	14.25	101200
1995-10-23	14.00	14.38	14.00	14.13	168200
1995-10-24	14.13	14.38	13.88	14.00	63000
1995-10-25	14.13	14.13	13.38	13.75	138200
1995-10-26	13.84	13.88	12.88	13.19	151400
1995-10-27	12.88	13.75	12.88	13.66	276400
1995-10-30	13.88	14.50	13.63	14.31	228600
1995-10-31	14.38	15.13	14.13	15.00	515000
1995-11-01	15.00	15.13	14.75	14.94	120600
1995-11-02	15.13	15.13	14.75	14.88	180800
1995-11-03	14.75	15.00	14.75	14.81	210600
1995-11-06	14.88	15.00	14.19	14.38	180600
1995-11-07	14.00	14.25	13.88	14.13	59600
1995-11-08	14.25	14.50	14.00	14.19	138000
1995-11-09	14.13	14.63	14.13	14.38	282600
1995-11-10	14.25	14.44	14.25	14.31	136000
1995-11-13	14.44	14.44	14.13	14.13	85000
1995-11-14	14.13	14.38	14.06	14.06	81800
1995-11-15	14.19	14.50	13.88	14.19	96400
1995-11-16	14.19	14.56	14.19	14.56	364800
1995-11-17	14.56	14.56	14.25	14.56	133200
1995-11-20	14.63	14.63	13.50	13.50	133200
1995-11-21	13.38	13.88	13.25	13.63	380600
1995-11-22	13.88	14.00	13.50	13.75	185200
1995-11-24	13.75	13.75	13.38	13.38	10600
1995-11-27	13.38	13.63	13.38	13.63	79600
1995-11-28	13.38	13.75	13.38	13.75	61800
1995-11-29	13.75	14.50	13.50	14.38	386400
1995-11-30	14.25	14.38	14.13	14.38	126000
1995-12-01	14.16	14.25	13.88	14.13	94600
1995-12-04	13.94	14.13	13.88	14.06	103200
1995-12-05	13.88	14.13	13.88	14.00	74800
1995-12-06	14.13	14.38	13.88	14.25	274800
1995-12-07	14.13	14.25	13.88	14.06	47200
1995-12-08	13.88	14.13	13.88	14.13	15000
1995-12-11	13.88	14.31	13.88	14.31	205000
1995-12-12	14.00	14.31	14.00	14.19	7800
1995-12-13	14.00	15.00	14.00	15.00	391200
1995-12-14	14.75	15.75	14.75	15.63	446200
1995-12-15	15.63	16.06	15.38	15.88	216600
1995-12-18	15.75	15.88	13.25	13.50	844200
1995-12-19	13.56	13.63	12.50	13.00	861000
1995-12-20	13.25	13.25	12.63	13.00	401200
1995-12-21	13.13	13.44	12.88	13.31	231600
1995-12-22	13.38	13.63	13.19	13.50	120800
1995-12-26	13.50	13.63	13.25	13.38	116800
1995-12-27	13.25	13.50	13.25	13.38	209400
1995-12-28	13.50	13.50	13.25	13.31	302800
1995-12-29	13.25	14.00	13.25	13.69	451800
1996-01-02	13.63	14.13	13.63	13.88	185200
1996-01-03	13.75	14.25	13.75	14.00	184000
1996-01-04	14.00	14.25	13.50	14.00	194200
1996-01-05	13.75	13.88	13.50	13.50	255600
1996-01-08	13.75	13.75	13.50	13.50	20000
1996-01-09	13.50	13.75	12.31	12.38	334600
1996-01-10	11.88	12.19	11.50	11.94	318400
1996-01-11	12.13	13.13	12.13	12.75	460800
1996-01-12	12.75	13.00	11.88	11.91	299600
1996-01-15	12.13	12.13	11.50	11.50	178000
1996-01-16	11.88	12.50	11.75	12.38	403200
1996-01-17	12.38	12.75	12.25	12.63	363600
1996-01-18	12.63	12.63	12.13	12.25	84800
1996-01-19	12.38	12.38	12.13	12.13	65200
1996-01-22	12.13	12.38	12.13	12.38	161600
1996-01-23	12.25	12.38	12.00	12.25	59600
1996-01-24	12.25	13.00	12.19	12.81	419400
1996-01-25	12.75	13.00	12.75	13.00	158800
1996-01-26	12.81	13.50	12.81	13.44	276600
1996-01-29	13.19	13.63	13.13	13.38	355200
1996-01-30	13.63	14.00	13.38	13.97	173800
1996-01-31	13.75	13.88	13.50	13.75	311400
1996-02-01	13.75	13.88	13.50	13.63	124200
1996-02-02	13.63	13.63	13.13	13.13	155000
1996-02-05	13.38	13.38	13.13	13.38	11400
1996-02-06	13.13	14.13	13.13	13.81	265400
1996-02-07	13.88	13.88	13.25	13.50	120200
1996-02-08	13.25	13.38	13.13	13.38	79000
1996-02-09	13.38	13.38	12.88	13.25	143600
1996-02-12	13.19	13.25	12.63	12.63	199600
1996-02-13	12.38	13.75	12.25	13.44	308200
1996-02-14	13.63	13.63	13.25	13.28	109400
1996-02-15	13.38	13.38	13.25	13.25	19400
1996-02-16	13.13	13.38	12.88	13.06	109800
1996-02-20	12.75	13.00	12.63	12.63	55400
1996-02-21	12.88	13.13	12.63	13.06	81800
1996-02-22	13.13	13.13	12.94	12.94	140200
1996-02-23	13.13	13.13	12.88	13.00	76000
1996-02-26	12.75	13.00	12.75	13.00	226000
1996-02-27	12.75	13.13	12.75	12.94	203600
1996-02-28	12.88	13.06	12.88	12.94	37400
1996-02-29	12.81	13.00	12.69	12.75	75600
1996-03-01	12.75	13.19	12.75	13.00	192200
1996-03-04	13.13	13.13	12.81	12.88	456800
1996-03-05	12.88	12.88	12.38	12.38	462000
1996-03-06	12.38	12.38	11.63	11.94	309400
1996-03-07	11.75	12.13	11.75	12.13	539400
1996-03-08	11.75	12.06	11.50	12.06	985600
1996-03-11	11.75	12.06	11.25	11.50	154400
1996-03-12	11.13	11.25	11.00	11.25	1563800
1996-03-13	11.25	11.63	11.00	11.56	1334800
1996-03-14	11.63	12.38	11.50	11.75	853600
1996-03-15	12.00	12.13	11.63	11.69	157200
1996-03-18	12.13	12.63	12.13	12.38	459800
1996-03-19	12.63	13.25	12.38	13.13	947400
1996-03-20	13.06	13.44	12.94	13.31	182600
1996-03-21	13.44	13.44	12.94	13.06	369000
1996-03-22	13.00	13.06	12.75	12.88	253200
1996-03-25	13.13	13.31	13.00	13.19	154400
1996-03-26	13.06	13.38	13.00	13.25	307400
1996-03-27	13.19	13.44	12.88	12.88	122200
1996-03-28	12.69	12.75	12.38	12.38	82200
1996-03-29	12.38	12.50	11.88	11.94	134000
1996-04-01	11.94	12.38	11.94	12.38	153200
1996-04-02	12.38	12.63	12.25	12.44	233600
1996-04-03	12.50	12.63	12.44	12.50	163400
1996-04-04	12.50	12.56	12.44	12.44	62200
1996-04-08	12.13	12.63	12.13	12.63	90400
1996-04-09	12.38	13.13	12.38	13.13	166600
1996-04-10	13.25	14.38	13.13	14.13	1249400
1996-04-11	14.00	14.19	14.00	14.03	229200
1996-04-12	14.00	14.13	13.94	14.06	118400
1996-04-15	13.94	14.06	13.94	14.00	154400
1996-04-16	13.94	14.06	13.94	13.97	164800
1996-04-17	13.94	13.97	13.94	13.94	13600
1996-04-18	13.94	14.06	13.94	14.00	77400
1996-04-19	14.06	14.06	13.94	13.94	258400
1996-04-22	13.94	14.13	13.88	14.00	211800
1996-04-23	13.69	13.88	13.00	13.19	323000
1996-04-24	13.38	13.38	13.13	13.19	149600
1996-04-25	13.13	13.50	13.13	13.31	173000
1996-04-26	13.38	13.63	13.38	13.63	254800
1996-04-29	13.63	13.63	13.25	13.50	183000
1996-04-30	13.75	13.81	13.63	13.75	218400
1996-05-01	13.75	13.88	13.50	13.63	200000
1996-05-02	13.38	13.38	13.13	13.19	183800
1996-05-03	13.13	13.31	13.13	13.13	63200
1996-05-06	13.13	13.56	13.13	13.13	152400
1996-05-07	13.31	13.38	13.06	13.25	340400
1996-05-08	13.25	13.38	13.00	13.13	135000
1996-05-09	13.38	13.63	13.25	13.63	384000
1996-05-10	13.56	13.75	13.50	13.56	565400
1996-05-13	13.50	13.63	13.31	13.50	63400
1996-05-14	13.44	13.56	13.44	13.56	381400
1996-05-15	13.50	13.63	13.44	13.63	34200
1996-05-16	13.50	14.25	13.50	14.13	507200
1996-05-17	14.25	14.56	14.06	14.56	858600
1996-05-20	14.50	15.00	14.44	14.94	559800
1996-05-21	14.75	14.81	14.50	14.63	258400
1996-05-22	14.81	15.00	14.50	15.00	218000
1996-05-23	14.88	15.25	14.88	15.06	280800
1996-05-24	15.06	15.25	15.00	15.00	350600
1996-05-28	14.88	15.00	14.88	14.94	870400
1996-05-29	15.00	15.19	14.81	15.19	108800
1996-05-30	15.19	15.44	14.94	15.44	72400
1996-05-31	15.25	16.00	15.25	15.63	483000
1996-06-03	15.63	15.63	15.13	15.50	293800
1996-06-04	15.25	16.38	15.25	16.38	443000
1996-06-05	16.44	16.69	16.31	16.44	674200
1996-06-06	16.44	16.63	16.25	16.38	185600
1996-06-07	15.88	16.75	15.88	16.41	303200
1996-06-10	16.50	16.50	16.25	16.25	89600
1996-06-11	16.13	16.63	16.13	16.63	125400
1996-06-12	16.63	17.00	16.38	16.94	349600
1996-06-13	17.06	17.50	17.00	17.50	776800
1996-06-14	17.50	17.50	17.25	17.25	301800
1996-06-17	17.44	17.75	17.19	17.63	353000
1996-06-18	17.75	17.88	17.56	17.63	369800
1996-06-19	17.63	17.75	17.00	17.00	569800
1996-06-20	17.13	17.13	15.00	16.75	486400
1996-06-21	16.75	17.25	16.75	17.00	411200
1996-06-24	17.00	17.25	16.00	16.00	497400
1996-06-25	16.25	16.56	15.88	16.50	274000
1996-06-26	16.50	16.63	15.75	15.75	196400
1996-06-27	15.63	16.25	15.63	16.13	544200
1996-06-28	16.13	17.25	16.00	17.06	867400
1996-07-01	17.13	17.31	16.81	17.13	369200
1996-07-02	17.19	17.44	17.00	17.25	371800
1996-07-03	17.25	17.94	17.25	17.88	379200
1996-07-05	17.88	18.00	17.63	17.69	239600
1996-07-08	17.63	18.25	17.63	17.88	820800
1996-07-09	17.88	17.88	17.25	17.75	550000
1996-07-10	17.63	17.63	16.75	16.94	671800
1996-07-11	16.75	17.00	16.25	16.75	599200
1996-07-12	16.63	16.88	16.50	16.63	130000
1996-07-15	16.75	17.00	16.38	17.00	225600
1996-07-16	16.63	17.00	16.25	16.38	594200
1996-07-17	16.44	16.75	16.44	16.56	969400
1996-07-18	16.75	17.63	16.44	17.56	733400
1996-07-19	17.50	17.50	16.88	17.25	291400
1996-07-22	17.00	17.00	16.63	16.81	986600
1996-07-23	16.63	16.88	16.50	16.56	325800
1996-07-24	16.00	16.38	15.88	16.38	760000
1996-07-25	16.25	16.50	16.25	16.50	112200
1996-07-26	16.63	16.75	16.25	16.69	533400
1996-07-29	16.38	17.75	16.38	17.44	684800
1996-07-30	17.56	18.44	17.38	18.25	742400
1996-07-31	18.25	18.88	18.25	18.56	624800
1996-08-01	18.56	18.56	18.19	18.38	350400
1996-08-02	18.50	19.50	18.25	19.31	804200
1996-08-05	19.25	19.50	18.75	19.00	221400
1996-08-06	19.00	19.38	19.00	19.38	319200
1996-08-07	19.38	19.75	19.13	19.50	103200
1996-08-08	19.75	19.75	19.25	19.50	462600
1996-08-09	19.63	19.69	19.38	19.50	168600
1996-08-12	19.63	19.63	18.63	18.63	321600
1996-08-13	18.63	18.63	17.88	17.88	295200
1996-08-14	17.88	18.50	17.88	18.44	511200
1996-08-15	18.50	18.50	18.06	18.50	195800
1996-08-16	18.38	18.38	18.13	18.31	172400
1996-08-19	18.13	18.56	18.13	18.31	181400
1996-08-20	18.25	18.56	18.25	18.50	64000
1996-08-21	18.56	19.38	18.38	19.38	304600
1996-08-22	19.50	19.69	19.13	19.63	997400
1996-08-23	19.44	19.63	19.31	19.38	161600
1996-08-26	19.25	19.50	19.25	19.44	402200
1996-08-27	19.25	19.44	19.25	19.31	128200
1996-08-28	19.25	19.44	19.25	19.25	42400
1996-08-29	19.25	19.25	18.94	19.13	84800
1996-08-30	18.94	19.03	18.88	19.00	68800
1996-09-03	18.63	18.88	18.56	18.75	318400
1996-09-04	18.63	18.88	18.63	18.63	351200
1996-09-05	18.63	18.63	18.00	18.03	415600
1996-09-06	18.13	18.38	17.88	18.38	172000
1996-09-09	18.19	19.00	18.19	19.00	141400
1996-09-10	18.75	19.00	18.41	18.41	105400
1996-09-11	18.50	18.69	18.38	18.56	69000
1996-09-12	18.75	18.75	18.38	18.63	22000
1996-09-13	18.63	19.13	18.50	18.88	280200
1996-09-16	18.94	19.63	18.69	19.50	448800
1996-09-17	19.25	19.56	18.88	19.44	366400
1996-09-18	19.38	20.38	19.25	20.16	1042000
1996-09-19	20.00	20.25	19.75	20.19	256600
1996-09-20	20.00	20.25	19.63	19.69	299600
1996-09-23	19.63	19.88	19.50	19.72	458200
1996-09-24	19.56	19.88	19.56	19.56	120200
1996-09-25	19.69	19.69	19.13	19.38	111600
1996-09-26	19.50	19.63	19.38	19.44	361200
1996-09-27	19.63	19.69	19.44	19.69	215400
1996-09-30	19.50	20.63	19.50	20.56	428600
1996-10-01	20.56	20.69	20.25	20.56	316000
1996-10-02	20.56	20.88	20.38	20.75	316600
1996-10-03	20.81	20.88	20.50	20.75	134800
1996-10-04	20.88	22.38	20.75	22.13	451800
1996-10-07	22.00	22.13	21.38	21.69	307400
1996-10-08	21.13	21.88	20.50	20.63	437600
1996-10-09	20.63	20.88	20.25	20.31	198800
1996-10-10	20.13	20.50	20.13	20.25	63200
1996-10-11	20.75	22.50	20.63	22.50	851600
1996-10-14	22.38	22.38	21.50	21.53	546600
1996-10-15	21.88	21.88	20.75	20.88	199400
1996-10-16	21.13	21.13	20.63	21.00	108400
1996-10-17	21.25	21.25	20.38	20.44	182200
1996-10-18	20.63	20.63	20.25	20.47	284400
1996-10-21	20.63	20.88	20.50	20.88	196600
1996-10-22	20.88	21.50	20.63	21.06	266000
1996-10-23	21.13	21.25	20.13	20.59	317200
1996-10-24	20.75	20.75	20.38	20.75	32600
1996-10-25	20.75	20.75	20.38	20.50	38400
1996-10-28	20.75	20.75	20.38	20.38	75400
1996-10-29	20.75	20.75	19.25	19.44	273800
1996-10-30	19.50	19.63	19.00	19.13	171800
1996-10-31	19.13	19.63	19.13	19.63	403000
1996-11-01	19.75	19.88	19.50	19.50	202200
1996-11-04	19.50	19.63	19.25	19.50	160000
1996-11-05	19.50	19.50	19.13	19.19	147400
1996-11-06	19.25	19.25	18.88	19.13	100800
1996-11-07	19.00	19.00	18.63	18.88	97600
1996-11-08	18.63	19.13	18.63	18.75	194400
1996-11-11	19.00	19.00	18.63	18.88	291200
1996-11-12	19.50	20.25	19.31	19.94	265000
1996-11-13	20.25	20.63	20.00	20.13	445300
1996-11-14	20.38	21.13	20.00	20.75	192700
1996-11-15	21.38	21.63	20.75	21.38	169100
1996-11-18	21.50	21.63	20.13	20.25	151400
1996-11-19	20.00	20.88	19.88	20.63	92000
1996-11-20	20.38	20.88	20.38	20.75	75900
1996-11-21	20.63	20.88	20.38	20.69	46100
1996-11-22	20.63	21.00	20.63	21.00	47400
1996-11-25	21.00	22.00	20.75	21.88	129400
1996-11-26	21.75	22.25	21.25	22.25	314400
1996-11-27	22.00	23.13	21.75	23.00	270100
1996-11-29	22.88	23.13	22.75	22.94	24100
1996-12-02	23.13	23.13	21.75	22.88	141300
1996-12-03	22.88	23.25	22.50	22.81	127700
1996-12-04	22.75	23.75	22.75	23.75	188500
1996-12-05	23.50	23.75	23.38	23.63	71900
1996-12-06	22.88	22.88	21.88	22.38	331000
1996-12-09	22.50	22.75	22.25	22.38	38200
1996-12-10	22.25	22.44	21.00	21.00	210400
1996-12-11	20.50	20.50	19.63	20.13	552900
1996-12-12	20.25	21.13	20.25	20.69	174500
1996-12-13	20.25	20.50	19.75	20.13	112900
1996-12-16	20.25	20.38	19.75	20.00	128600
1996-12-17	19.63	20.25	19.63	19.88	45200
1996-12-18	20.00	20.25	19.88	20.13	278200
1996-12-19	20.00	21.13	20.00	20.94	278300
1996-12-20	21.13	21.50	20.75	21.38	200800
1996-12-23	21.13	21.75	21.13	21.75	199000
1996-12-24	21.50	21.88	21.50	21.88	102600
1996-12-26	21.63	22.13	21.63	22.00	78100
1996-12-27	22.00	22.75	22.00	22.75	49000
1996-12-30	22.50	25.00	22.50	24.63	298500
1996-12-31	24.38	24.38	23.75	24.00	233800
1997-01-02	23.75	24.00	22.50	22.88	216400
1997-01-03	22.75	23.00	22.13	22.19	187500
1997-01-06	22.13	22.50	21.69	21.75	79500
1997-01-07	21.63	21.88	21.13	21.13	126800
1997-01-08	21.50	21.50	21.13	21.13	105200
1997-01-09	21.38	22.25	21.13	22.25	522900
1997-01-10	22.00	22.50	21.63	22.25	447100
1997-01-13	22.38	22.38	16.75	17.63	3052200
1997-01-14	18.25	18.63	17.63	17.75	2671000
1997-01-15	18.63	19.00	17.88	18.13	1041000
1997-01-16	18.50	18.50	17.25	17.25	671900
1997-01-17	17.13	17.38	16.88	16.94	557100
1997-01-20	17.13	17.25	15.75	16.25	1186300
1997-01-21	16.63	17.25	16.25	16.75	1049300
1997-01-22	16.75	18.00	16.63	18.00	393000
1997-01-23	18.13	18.25	17.13	17.25	414000
1997-01-24	17.38	18.38	17.13	17.88	174500
1997-01-27	17.88	18.13	17.25	17.25	89500
1997-01-28	17.50	17.50	16.75	17.00	206400
1997-01-29	16.88	17.63	16.88	17.63	130700
1997-01-30	17.63	17.63	17.13	17.38	164000
1997-01-31	17.63	17.63	17.13	17.63	108000
1997-02-03	17.63	18.00	17.38	17.50	100900
1997-02-04	17.50	18.25	16.88	17.13	427600
1997-02-05	17.13	17.25	16.75	17.13	104600
1997-02-06	16.88	17.13	16.75	17.13	111100
1997-02-07	17.25	17.38	16.88	17.13	53200
1997-02-10	17.13	17.13	16.88	16.88	183400
1997-02-11	17.13	17.13	16.75	16.81	215600
1997-02-12	17.13	17.13	16.75	16.75	123800
1997-02-13	16.75	17.13	16.63	16.75	57100
1997-02-14	16.63	17.00	16.63	16.63	130700
1997-02-18	16.63	17.00	16.63	17.00	41300
1997-02-19	16.75	17.00	16.63	16.88	77500
1997-02-20	17.00	17.13	16.75	17.13	136200
1997-02-21	17.13	17.13	15.75	15.75	167500
1997-02-24	16.13	16.13	14.38	14.63	1322100
1997-02-25	14.88	15.88	14.75	15.50	1934000
1997-02-26	15.88	15.88	15.50	15.69	621200
1997-02-27	15.75	15.75	15.38	15.44	716700
1997-02-28	15.50	15.50	15.00	15.25	284100
1997-03-03	15.25	15.25	15.00	15.00	127400
1997-03-04	15.25	16.50	15.00	15.94	909500
1997-03-05	16.00	16.25	15.88	16.00	299000
1997-03-06	16.13	16.13	15.75	15.81	200600
1997-03-07	15.63	16.00	15.63	15.75	177700
1997-03-10	15.63	16.00	15.50	15.88	185600
1997-03-11	16.00	17.13	15.75	16.88	985700
1997-03-12	17.00	17.25	16.63	17.00	445900
1997-03-13	16.88	17.13	16.63	16.75	276400
1997-03-14	17.00	17.00	16.50	16.63	404200
1997-03-17	16.50	16.88	15.13	15.69	139500
1997-03-18	15.75	15.88	15.00	15.50	136400
1997-03-19	15.50	15.50	14.88	14.88	300700
1997-03-20	15.00	15.25	14.75	15.13	274500
1997-03-21	15.25	15.50	15.00	15.38	323100
1997-03-24	15.00	15.50	14.63	14.75	147700
1997-03-25	14.88	15.50	14.63	15.25	303000
1997-03-26	14.88	15.38	14.88	15.19	191400
1997-03-27	15.38	15.38	15.00	15.00	90100
1997-03-31	15.25	15.25	14.38	14.38	184000
1997-04-01	14.63	14.75	13.25	13.63	736600
1997-04-02	13.88	13.88	13.38	13.50	655200
1997-04-03	13.38	13.63	11.13	12.38	2698300
1997-04-04	12.63	13.88	12.38	13.75	625500
1997-04-07	14.25	14.25	13.75	14.00	485400
1997-04-08	14.13	14.25	13.88	14.00	220400
1997-04-09	14.25	14.88	13.75	14.25	296200
1997-04-10	14.25	14.63	13.88	13.88	82500
1997-04-11	13.63	14.00	13.25	13.50	104200
1997-04-14	13.25	13.75	13.00	13.38	222800
1997-04-15	13.13	14.13	13.13	14.00	109800
1997-04-16	13.75	14.13	13.50	14.13	142000
1997-04-17	14.25	14.25	13.75	14.19	202600
1997-04-18	14.13	14.25	14.00	14.13	61500
1997-04-21	14.13	14.25	12.00	12.75	380600
1997-04-22	12.75	12.75	12.13	12.13	370200
1997-04-23	12.50	12.75	12.13	12.50	702100
1997-04-24	12.88	13.50	12.63	13.44	555200
1997-04-25	13.50	13.63	13.13	13.38	164800
1997-04-28	13.25	13.75	12.75	13.13	143000
1997-04-29	13.88	13.88	12.38	12.63	191000
1997-04-30	12.88	13.63	12.81	13.13	577000
1997-05-01	13.75	13.88	12.88	13.50	731800
1997-05-02	13.75	13.75	12.75	13.13	275800
1997-05-05	13.00	14.88	12.88	14.75	1462000
1997-05-06	14.63	15.88	14.25	15.56	657300
1997-05-07	15.75	16.75	15.63	16.38	678200
1997-05-08	16.25	16.38	14.75	14.88	690900
1997-05-09	14.88	15.75	14.88	15.38	377400
1997-05-12	15.50	16.25	15.50	16.00	281200
1997-05-13	15.75	16.25	15.63	16.13	406400
1997-05-14	16.25	16.25	15.88	16.25	426200
1997-05-15	16.13	16.13	15.75	16.00	152700
1997-05-16	15.75	16.13	15.75	16.13	63300
1997-05-19	16.13	16.13	15.50	15.75	208600
1997-05-20	16.00	16.00	15.00	15.25	228700
1997-05-21	15.13	15.38	14.75	15.25	386300
1997-05-22	15.25	16.00	15.00	15.69	402800
1997-05-23	15.50	15.88	15.25	15.88	337400
1997-05-27	15.50	16.00	15.50	15.69	302300
1997-05-28	16.00	16.00	15.63	15.75	357800
1997-05-29	15.63	15.88	15.63	15.88	205300
1997-05-30	15.50	17.50	15.50	17.00	853300
1997-06-02	17.88	17.88	17.13	17.44	799500
1997-06-03	17.38	17.88	16.88	17.88	287900
1997-06-04	17.63	18.13	17.50	17.75	199300
1997-06-05	18.00	18.00	17.63	17.75	262400
1997-06-06	18.00	18.00	17.75	17.88	392400
1997-06-09	17.88	18.13	17.75	18.00	166300
1997-06-10	17.88	18.38	17.88	18.25	229900
1997-06-11	18.25	18.25	17.88	18.13	141600
1997-06-12	18.25	18.25	18.00	18.25	112800
1997-06-13	18.19	18.31	18.13	18.13	230600
1997-06-16	17.88	18.31	17.88	18.31	178700
1997-06-17	18.00	18.25	17.38	17.50	384000
1997-06-18	17.25	17.50	16.63	17.38	698100
1997-06-19	17.13	17.50	17.13	17.50	219900
1997-06-20	17.50	18.25	17.44	18.00	685100
1997-06-23	18.00	18.38	18.00	18.25	476100
1997-06-24	18.25	18.75	18.00	18.69	187000
1997-06-25	18.63	18.75	18.25	18.38	182800
1997-06-26	18.38	19.38	18.38	18.75	197800
1997-06-27	18.75	19.25	18.63	19.19	713100
1997-06-30	19.00	20.63	19.00	20.50	902300
1997-07-01	20.38	20.63	19.88	20.50	329700
1997-07-02	20.50	20.75	20.13	20.63	703700
1997-07-03	20.88	21.13	20.38	21.13	78500
1997-07-07	20.75	21.25	20.50	21.13	352700
1997-07-08	20.94	21.25	20.75	21.00	436100
1997-07-09	20.88	21.00	19.88	20.38	567600
1997-07-10	20.00	20.25	19.63	20.13	174000
1997-07-11	20.13	20.25	19.88	20.00	227100
1997-07-14	19.63	20.00	17.88	18.13	1197600
1997-07-15	18.13	18.13	17.00	17.75	1148100
1997-07-16	18.88	18.88	18.13	18.50	1079100
1997-07-17	18.38	18.50	18.00	18.13	780600
1997-07-18	18.00	18.25	18.00	18.13	353700
1997-07-21	18.13	18.38	17.00	17.31	243300
1997-07-22	17.63	18.13	17.25	18.00	265200
1997-07-23	18.00	19.13	18.00	18.75	281700
1997-07-24	18.63	19.00	18.38	18.75	570400
1997-07-25	19.00	19.00	18.50	18.63	215800
1997-07-28	18.50	19.00	18.50	18.75	120100
1997-07-29	18.50	19.00	18.50	18.56	293400
1997-07-30	18.50	20.25	18.50	19.88	550200
1997-07-31	19.88	20.25	19.88	19.88	160100
1997-08-01	20.00	20.00	19.38	19.63	339400
1997-08-04	19.38	19.88	19.38	19.88	201000
1997-08-05	19.63	20.00	19.50	19.50	75800
1997-08-06	19.38	19.63	18.38	18.81	105200
1997-08-07	18.50	18.88	18.38	18.63	106700
1997-08-08	18.25	18.38	17.88	18.13	156700
1997-08-11	18.00	18.63	18.00	18.25	186700
1997-08-12	18.25	18.63	18.19	18.31	160500
1997-08-13	18.50	18.63	18.25	18.56	97700
1997-08-14	18.56	18.69	18.38	18.50	76900
1997-08-15	18.44	18.81	18.38	18.81	81900
1997-08-18	18.50	18.81	18.25	18.38	202800
1997-08-19	18.50	18.75	18.50	18.75	49700
1997-08-20	18.38	18.63	18.38	18.56	63800
1997-08-21	18.56	18.69	18.25	18.25	604100
1997-08-22	18.00	18.13	17.63	18.06	166000
1997-08-25	18.00	18.13	17.25	17.75	378300
1997-08-26	17.88	18.00	17.50	17.88	371000
1997-08-27	17.88	18.75	17.88	18.50	360400
1997-08-28	18.38	18.63	18.13	18.25	325300
1997-08-29	18.13	18.38	17.75	17.75	107300
1997-09-02	17.75	18.69	17.75	18.50	221000
1997-09-03	18.38	18.75	18.13	18.19	176800
1997-09-04	18.13	18.38	17.75	17.94	202500
1997-09-05	18.25	18.50	17.88	18.19	115000
1997-09-08	18.13	18.50	18.13	18.25	98900
1997-09-09	18.63	18.63	18.00	18.50	154400
1997-09-10	18.00	18.56	18.00	18.13	157400
1997-09-11	18.13	18.50	18.00	18.50	212700
1997-09-12	18.38	18.69	18.38	18.63	216900
1997-09-15	18.38	19.38	18.38	19.13	398800
1997-09-16	19.25	19.75	19.25	19.56	725600
1997-09-17	19.50	19.56	18.63	18.88	235700
1997-09-18	18.75	19.50	18.75	19.50	143600
1997-09-19	19.44	19.50	18.63	18.88	157100
1997-09-22	18.75	19.00	18.38	18.63	127400
1997-09-23	18.75	18.75	18.00	18.19	84600
1997-09-24	18.00	18.63	18.00	18.63	99800
1997-09-25	18.38	19.00	18.38	19.00	114800
1997-09-26	18.75	19.00	18.25	18.38	46400
1997-09-29	18.25	18.63	18.00	18.13	169000
1997-09-30	18.06	18.25	17.38	17.44	369100
1997-10-01	17.44	18.25	17.31	17.63	142400
1997-10-02	18.00	18.50	17.50	18.31	355600
1997-10-03	18.63	19.13	18.50	18.75	175300
1997-10-06	18.38	18.88	18.38	18.50	37400
1997-10-07	18.50	18.63	18.25	18.63	54700
1997-10-08	18.38	18.56	18.13	18.25	102500
1997-10-09	18.13	18.38	18.00	18.38	164200
1997-10-10	18.25	18.50	18.13	18.31	201200
1997-10-13	18.13	18.50	17.38	17.75	371800
1997-10-14	17.75	18.00	17.50	17.75	626300
1997-10-15	17.69	17.88	17.63	17.88	47200
1997-10-16	17.69	18.06	17.38	17.50	213500
1997-10-17	17.44	17.63	16.25	16.50	179900
1997-10-20	16.63	17.13	16.50	16.88	213600
1997-10-21	16.69	17.13	16.69	17.13	77200
1997-10-22	17.13	17.19	16.88	17.19	232200
1997-10-23	16.56	17.25	16.13	16.13	166700
1997-10-24	16.50	16.88	15.88	16.38	189800
1997-10-27	16.25	16.25	15.00	15.13	154200
1997-10-28	14.38	16.88	14.13	16.13	428900
1997-10-29	16.63	16.75	16.13	16.38	116900
1997-10-30	15.88	16.00	15.63	15.81	68400
1997-10-31	15.88	16.63	15.88	16.44	76200
1997-11-03	16.25	16.50	16.25	16.25	83300
1997-11-04	16.31	16.31	16.00	16.13	39000
1997-11-05	16.06	16.31	16.00	16.31	99300
1997-11-06	16.00	16.38	16.00	16.31	66500
1997-11-07	16.00	16.00	15.50	15.88	105400
1997-11-10	15.88	16.25	15.63	16.00	223100
1997-11-11	16.00	16.25	15.88	16.00	43000
1997-11-12	16.25	16.25	15.63	15.63	186500
1997-11-13	15.63	15.88	15.50	15.75	88100
1997-11-14	15.63	16.13	15.50	16.13	128000
1997-11-17	16.44	17.00	16.13	16.63	97100
1997-11-18	17.00	17.00	16.25	16.38	34600
1997-11-19	16.25	16.38	16.13	16.13	45700
1997-11-20	16.38	16.38	16.00	16.06	53600
1997-11-21	16.25	17.38	16.25	16.94	153400
1997-11-24	16.38	17.25	16.38	17.25	97500
1997-11-25	17.13	17.56	17.13	17.19	92800
1997-11-26	17.25	17.63	17.13	17.63	57300
1997-11-28	17.75	17.75	17.13	17.19	34300
1997-12-01	17.25	17.38	17.00	17.19	379100
1997-12-02	17.00	17.38	17.00	17.19	271500
1997-12-03	17.00	17.25	16.69	16.75	50800
1997-12-04	16.75	16.97	16.75	16.75	110900
1997-12-05	16.13	16.69	16.13	16.63	44000
1997-12-08	16.50	16.88	15.88	15.88	132000
1997-12-09	16.00	16.94	15.88	16.69	190500
1997-12-10	16.75	17.13	16.44	16.94	205700
1997-12-11	16.75	16.81	16.25	16.44	184800
1997-12-12	16.50	16.63	16.13	16.19	136500
1997-12-15	16.13	16.50	16.00	16.00	163000
1997-12-16	16.06	16.63	16.00	16.38	247600
1997-12-17	16.13	16.63	15.38	15.75	152900
1997-12-18	15.88	16.56	15.81	16.25	255400
1997-12-19	16.31	16.75	16.25	16.38	128000
1997-12-22	16.38	16.88	16.38	16.88	115700
1997-12-23	16.88	18.13	16.88	17.88	356600
1997-12-24	17.88	18.00	17.25	17.25	93400
1997-12-26	17.38	17.63	17.13	17.13	20300
1997-12-29	17.13	18.19	17.13	18.13	180100
1997-12-30	18.25	19.25	17.88	19.13	313900
1997-12-31	19.13	19.25	18.88	19.25	316700
1998-01-02	18.75	19.25	18.50	19.25	145000
1998-01-05	19.00	19.38	18.75	18.88	191300
1998-01-06	18.75	18.88	18.25	18.38	251900
1998-01-07	18.25	18.44	18.13	18.38	221800
1998-01-08	18.13	18.63	17.88	18.63	231500
1998-01-09	18.25	18.75	17.50	17.56	180000
1998-01-12	17.13	18.25	16.88	18.25	148800
1998-01-13	18.00	18.50	17.75	17.75	267100
1998-01-14	18.00	18.50	17.75	18.13	244300
1998-01-15	18.25	18.25	17.75	18.00	126800
1998-01-16	18.00	18.00	17.44	17.69	189800
1998-01-20	17.50	17.75	17.38	17.75	120500
1998-01-21	17.50	17.75	17.25	17.63	99800
1998-01-22	17.25	17.63	17.25	17.38	113500
1998-01-23	17.44	17.50	17.25	17.38	69600
1998-01-26	17.38	17.50	17.25	17.50	211000
1998-01-27	17.63	18.00	17.50	17.63	224600
1998-01-28	17.75	17.88	17.63	17.69	325200
1998-01-29	17.63	17.75	17.63	17.69	170500
1998-01-30	17.63	17.69	17.00	17.00	74200
1998-02-02	17.50	17.63	17.13	17.63	266300
1998-02-03	17.50	18.38	17.50	18.31	403900
1998-02-04	18.13	18.50	18.06	18.38	323800
1998-02-05	18.50	19.13	18.25	19.06	470800
1998-02-06	18.88	19.38	18.75	19.13	179900
1998-02-09	19.19	19.75	19.19	19.56	442000
1998-02-10	19.56	20.00	19.56	20.00	376900
1998-02-11	19.81	20.00	19.75	19.88	286900
1998-02-12	20.00	20.00	19.88	20.00	126000
1998-02-13	19.88	20.38	19.75	20.25	229200
1998-02-17	20.38	20.50	19.75	19.75	408000
1998-02-18	19.38	20.13	18.75	19.94	505500
1998-02-19	19.75	20.75	19.75	20.75	225000
1998-02-20	20.25	21.00	20.25	20.88	724400
1998-02-23	21.00	21.25	20.50	20.88	182000
1998-02-24	20.50	21.00	20.50	20.56	145000
1998-02-25	20.56	20.63	20.25	20.56	62200
1998-02-26	20.25	21.13	20.25	21.13	121100
1998-02-27	21.00	21.25	20.50	21.00	64100
1998-03-02	21.13	21.13	20.25	20.31	93200
1998-03-03	20.38	20.75	19.88	20.75	108400
1998-03-04	20.44	20.75	20.06	20.13	103500
1998-03-05	20.06	20.13	19.38	19.56	81500
1998-03-06	19.56	20.69	19.56	20.25	80700
1998-03-09	20.13	20.50	20.06	20.50	63700
1998-03-10	20.19	20.63	20.06	20.31	324700
1998-03-11	20.13	21.13	20.13	20.88	196100
1998-03-12	21.06	21.06	20.50	20.50	56200
1998-03-13	20.63	21.00	20.63	20.94	67800
1998-03-16	20.88	22.38	20.88	22.06	415300
1998-03-17	22.00	23.00	21.88	22.13	337600
1998-03-18	21.88	22.13	21.19	21.75	206200
1998-03-19	21.50	23.13	21.50	23.06	348700
1998-03-20	23.25	23.94	23.06	23.81	239400
1998-03-23	23.38	23.75	22.88	23.19	334000
1998-03-24	22.94	23.50	22.88	23.38	144000
1998-03-25	23.38	23.94	23.25	23.50	189500
1998-03-26	23.63	25.25	23.25	25.13	623400
1998-03-27	25.25	25.94	24.63	25.19	377300
1998-03-30	25.13	25.13	24.50	24.88	205600
1998-03-31	24.75	25.75	24.75	25.63	359400
1998-04-01	25.50	25.94	25.25	25.63	280500
1998-04-02	25.50	25.63	25.00	25.13	161300
1998-04-03	24.75	25.13	24.63	24.88	106400
1998-04-06	24.63	25.00	24.25	24.25	115300
1998-04-07	24.25	24.31	22.00	22.50	295900
1998-04-08	22.25	24.63	22.25	24.38	284300
1998-04-09	24.63	25.13	24.31	25.00	95000
1998-04-13	24.88	25.13	24.25	24.25	52800
1998-04-14	24.50	25.44	24.25	25.19	82200
1998-04-15	24.88	25.13	24.69	25.13	68100
1998-04-16	24.75	25.25	24.00	24.13	85300
1998-04-17	24.13	25.25	24.13	25.00	125000
1998-04-20	24.75	25.50	24.75	25.25	29300
1998-04-21	24.88	25.38	24.63	25.25	107300
1998-04-22	25.00	25.44	25.00	25.31	62400
1998-04-23	24.88	25.47	24.50	24.50	126000
1998-04-24	24.56	24.56	23.72	24.25	81900
1998-04-27	23.50	23.75	22.88	23.13	134900
1998-04-28	23.13	24.88	23.13	24.88	193300
1998-04-29	24.63	25.25	24.31	24.69	199500
1998-04-30	25.13	25.13	23.00	24.25	358100
1998-05-01	24.06	25.13	23.81	24.50	341400
1998-05-04	24.13	24.50	23.69	23.69	237100
1998-05-05	23.69	24.00	23.19	23.81	164200
1998-05-06	24.13	25.25	23.50	24.88	228100
1998-05-07	24.75	24.88	23.31	23.31	69300
1998-05-08	23.25	24.50	23.25	24.50	120600
1998-05-11	24.25	24.50	23.75	23.75	37500
1998-05-12	23.75	24.25	23.13	24.13	156300
1998-05-13	24.13	24.63	23.75	24.38	201100
1998-05-14	24.13	24.25	23.75	24.00	115400
1998-05-15	24.25	24.38	23.63	23.94	316600
1998-05-18	24.13	24.25	23.13	23.13	201300
1998-05-19	23.50	23.88	23.13	23.88	94600
1998-05-20	23.75	23.88	23.13	23.25	175700
1998-05-21	23.38	23.38	22.38	22.78	152800
1998-05-22	22.88	22.88	22.25	22.25	140500
1998-05-26	22.25	22.50	21.63	21.81	153200
1998-05-27	21.00	21.38	19.63	20.13	1154600
1998-05-28	20.75	22.19	20.13	21.88	1195700
1998-05-29	21.81	22.06	21.63	21.63	1223300
1998-06-01	21.75	21.75	21.19	21.31	1006900
1998-06-02	21.50	21.94	21.19	21.75	523800
1998-06-03	21.88	22.13	21.56	21.56	230600
1998-06-04	21.88	21.88	21.44	21.63	78600
1998-06-05	21.56	21.88	21.25	21.81	116500
1998-06-08	21.38	21.88	21.38	21.38	118000
1998-06-09	21.25	21.88	21.25	21.81	416200
1998-06-10	21.63	21.81	20.88	20.88	95300
1998-06-11	21.25	21.63	20.94	21.63	274500
1998-06-12	21.25	21.75	21.00	21.25	163500
1998-06-15	21.00	21.25	20.75	21.19	395800
1998-06-16	21.13	22.13	21.13	22.13	438700
1998-06-17	22.13	22.89	22.00	22.69	582300
1998-06-18	22.38	22.75	22.13	22.25	209800
1998-06-19	22.19	22.56	21.88	22.00	215600
1998-06-22	21.75	22.31	21.75	22.19	229700
1998-06-23	22.13	23.00	22.13	22.94	412300
1998-06-24	22.88	23.75	22.63	23.75	504700
1998-06-25	23.88	24.88	23.69	24.00	642000
1998-06-26	23.88	24.25	23.88	24.06	152900
1998-06-29	24.06	25.00	24.06	25.00	435700
1998-06-30	24.81	25.25	24.81	24.94	491100
1998-07-01	24.94	25.25	24.94	25.16	897500
1998-07-02	25.00	25.88	25.00	25.63	312300
1998-07-06	25.88	26.38	25.50	25.69	206200
1998-07-07	25.63	26.38	25.63	26.19	421100
1998-07-08	26.13	26.38	26.00	26.13	378200
1998-07-09	26.00	27.13	26.00	26.88	494200
1998-07-10	26.63	27.00	26.38	26.38	146400
1998-07-13	26.38	26.63	26.06	26.50	381600
1998-07-14	26.25	26.69	26.25	26.56	294600
1998-07-15	26.75	28.25	26.50	28.13	880300
1998-07-16	28.00	28.00	27.25	27.94	282400
1998-07-17	27.75	28.00	27.50	27.50	514700
1998-07-20	27.88	28.25	27.50	27.88	777800
1998-07-21	28.13	28.13	26.50	26.50	266900
1998-07-22	26.25	26.38	25.25	25.25	323500
1998-07-23	25.25	25.81	25.25	25.38	274700
1998-07-24	25.38	25.56	24.63	24.75	201800
1998-07-27	24.50	24.75	24.25	24.25	214600
1998-07-28	24.25	24.63	23.25	23.81	529000
1998-07-29	23.88	24.38	23.88	24.00	162700
1998-07-30	24.38	24.94	24.00	24.56	278300
1998-07-31	24.38	24.88	22.75	22.88	124200
1998-08-03	23.13	23.50	22.88	23.38	544300
1998-08-04	23.25	24.00	22.38	22.75	253800
1998-08-05	22.56	22.88	22.25	22.75	452200
1998-08-06	22.38	23.00	22.13	22.75	173100
1998-08-07	22.88	23.31	22.75	23.19	360400
1998-08-10	23.25	23.38	22.88	23.25	113100
1998-08-11	22.88	23.13	22.00	23.00	281400
1998-08-12	23.25	24.13	22.88	23.75	414700
1998-08-13	23.63	23.88	23.38	23.56	199300
1998-08-14	23.50	24.00	23.38	23.38	161900
1998-08-17	23.13	23.75	23.13	23.56	122300
1998-08-18	23.38	24.38	23.38	24.00	342200
1998-08-19	24.13	24.13	23.88	23.88	230600
1998-08-20	23.75	24.00	23.50	23.56	84600
1998-08-21	23.50	24.00	22.75	23.31	116300
1998-08-24	23.06	24.00	23.00	23.19	181300
1998-08-25	23.00	23.50	22.75	22.84	324300
1998-08-26	22.50	22.50	21.56	21.56	205800
1998-08-27	21.13	21.25	20.00	20.19	689600
1998-08-28	20.38	20.63	20.00	20.25	400900
1998-08-31	20.06	20.50	20.06	20.06	186500
1998-09-01	20.25	20.88	20.00	20.63	284400
1998-09-02	20.38	21.75	20.38	21.00	192700
1998-09-03	20.88	21.13	20.13	20.19	208100
1998-09-04	20.50	20.50	19.88	20.00	164600
1998-09-08	20.50	21.88	20.25	21.50	194300
1998-09-09	21.63	21.69	20.88	21.00	259100
1998-09-10	21.00	21.00	19.94	20.06	100300
1998-09-11	20.06	20.88	20.00	20.31	135700
1998-09-14	21.00	21.13	20.38	20.75	195700
1998-09-15	20.75	20.75	20.38	20.75	82700
1998-09-16	21.19	21.50	21.00	21.50	519200
1998-09-17	21.13	21.44	20.75	20.75	211600
1998-09-18	21.38	23.00	20.88	23.00	798700
1998-09-21	22.38	23.00	21.75	23.00	447700
1998-09-22	23.25	25.13	22.75	25.00	669900
1998-09-23	25.00	27.50	25.00	27.38	1072000
1998-09-24	27.13	27.38	25.88	26.00	559300
1998-09-25	25.88	25.94	25.00	25.63	469900
1998-09-28	25.69	26.00	24.75	25.00	233700
1998-09-29	24.75	24.88	24.25	24.63	628900
1998-09-30	24.13	25.00	23.69	24.81	436500
1998-10-01	24.25	24.63	21.50	23.00	787000
1998-10-02	23.25	23.50	22.81	23.38	780500
1998-10-05	22.50	22.75	20.50	21.50	666100
1998-10-06	22.00	22.63	21.00	21.00	861000
1998-10-07	21.00	21.00	19.00	19.50	793100
1998-10-08	19.25	19.25	16.50	16.63	785500
1998-10-09	17.63	20.13	17.63	19.81	962200
1998-10-12	20.13	21.25	19.75	20.13	556900
1998-10-13	20.25	20.38	18.88	18.88	227400
1998-10-14	18.88	21.25	18.88	21.06	534700
1998-10-15	20.88	21.38	20.50	21.38	349600
1998-10-16	21.25	22.13	21.25	21.88	312100
1998-10-19	21.25	23.38	21.06	22.69	402600
1998-10-20	22.38	23.75	22.38	23.50	519300
1998-10-21	23.38	23.88	22.75	23.56	619500
1998-10-22	23.25	25.75	23.25	25.75	832300
1998-10-23	25.38	26.63	25.00	25.38	596500
1998-10-26	25.13	26.19	25.13	26.19	603600
1998-10-27	25.75	27.63	25.75	26.50	1140400
1998-10-28	26.50	26.63	25.50	25.50	246100
1998-10-29	25.38	26.50	25.19	25.50	259000
1998-10-30	25.88	25.88	24.50	25.13	170900
1998-11-02	25.13	26.00	25.13	25.94	425700
1998-11-03	25.25	26.00	25.19	25.56	213600
1998-11-04	25.56	26.50	25.50	26.25	602700
1998-11-05	25.75	26.63	25.75	26.56	208700
1998-11-06	26.25	27.00	26.00	26.81	364700
1998-11-09	26.81	27.00	25.69	27.00	291300
1998-11-10	26.88	27.38	25.88	26.56	273300
1998-11-11	26.88	27.00	25.50	25.50	496500
1998-11-12	25.38	25.63	24.50	25.50	193400
1998-11-13	25.25	25.50	24.88	25.31	526500
1998-11-16	25.31	25.63	25.06	25.25	226500
1998-11-17	25.50	25.50	23.75	24.44	987600
1998-11-18	24.38	25.13	24.25	24.94	252700
1998-11-19	24.75	25.13	24.63	25.06	211700
1998-11-20	25.00	25.13	24.88	24.94	292900
1998-11-23	25.25	25.50	24.88	25.44	1087600
1998-11-24	25.25	25.75	24.50	24.75	286200
1998-11-25	24.75	25.13	24.50	25.13	1098300
1998-11-27	25.00	25.25	24.88	24.88	25500
1998-11-30	25.00	25.25	23.63	23.63	331800
1998-12-01	23.63	23.88	23.00	23.88	331500
1998-12-02	24.00	24.13	22.63	23.50	300500
1998-12-03	23.50	24.13	23.38	23.38	86700
1998-12-04	23.38	24.13	23.00	23.25	544600
1998-12-07	23.00	23.50	22.81	23.06	278400
1998-12-08	22.88	23.13	22.50	22.56	417500
1998-12-09	23.25	23.50	22.88	23.13	1557000
1998-12-10	23.25	23.25	22.50	22.69	861500
1998-12-11	22.75	23.06	22.44	23.06	311100
1998-12-14	22.75	23.88	22.75	23.44	374700
1998-12-15	23.88	24.75	23.50	24.56	684700
1998-12-16	24.38	24.88	24.38	24.69	798500
1998-12-17	24.88	26.44	24.63	25.94	850000
1998-12-18	26.56	28.00	25.88	27.88	875700
1998-12-21	27.69	29.38	27.38	29.13	957900
1998-12-22	29.75	30.38	28.63	29.19	1157800
1998-12-23	29.19	29.38	28.75	29.13	489900
1998-12-24	28.88	30.13	28.88	29.25	97900
1998-12-28	29.25	30.13	29.00	29.19	169200
1998-12-29	29.00	29.25	27.50	28.25	316600
1998-12-30	28.00	29.25	27.75	28.25	404800
1998-12-31	28.13	31.25	28.13	31.00	561600
1999-01-04	30.50	31.00	28.50	29.63	540500
1999-01-05	29.38	29.50	28.50	29.25	221900
1999-01-06	29.50	29.50	28.81	29.00	257500
1999-01-07	28.94	29.00	27.88	28.03	467100
1999-01-08	28.00	28.63	28.00	28.25	385400
1999-01-11	28.44	29.56	28.19	29.06	434400
1999-01-12	29.00	29.13	28.00	28.38	270600
1999-01-13	27.50	28.50	27.38	28.50	189800
1999-01-14	28.63	28.88	28.13	28.19	329800
1999-01-15	28.38	28.88	27.56	28.69	595000
1999-01-19	28.50	28.88	26.38	26.75	1392000
1999-01-20	27.00	27.25	26.63	26.88	342900
1999-01-21	26.63	26.63	24.25	24.50	1101300
1999-01-22	24.25	25.00	23.75	24.25	885100
1999-01-25	24.38	24.50	22.88	23.44	604400
1999-01-26	23.63	24.56	23.13	23.63	1344400
1999-01-27	24.13	24.38	23.88	24.13	679500
1999-01-28	24.44	25.56	24.19	24.81	506500
1999-01-29	25.50	25.50	24.63	25.50	766300
1999-02-01	25.50	26.25	25.13	25.38	407600
1999-02-02	26.38	27.38	24.38	25.13	817000
1999-02-03	25.25	26.00	24.63	26.00	550000
1999-02-04	26.25	26.63	24.38	24.50	392800
1999-02-05	25.00	25.00	23.25	23.50	346700
1999-02-08	23.75	23.75	23.25	23.69	479900
1999-02-09	23.50	24.00	23.44	24.00	497100
1999-02-10	23.75	24.13	23.63	23.75	457600
1999-02-11	23.75	24.94	23.75	24.88	369100
1999-02-12	24.25	24.63	23.50	24.53	335300
1999-02-16	24.63	24.94	23.31	24.06	187600
1999-02-17	23.75	24.00	23.50	23.88	301800
1999-02-18	24.13	24.25	23.38	23.44	253600
1999-02-19	23.88	23.88	23.38	23.44	301100
1999-02-22	23.38	23.50	22.44	22.88	314500
1999-02-23	22.88	23.13	21.69	21.94	606700
1999-02-24	22.56	23.75	22.25	23.63	899900
1999-02-25	23.44	23.88	23.13	23.19	460100
1999-02-26	23.44	24.25	23.25	23.94	801600
1999-03-01	24.25	24.94	23.75	24.63	430000
1999-03-02	24.50	26.06	24.38	25.88	606800
1999-03-03	25.88	25.88	25.13	25.31	1355200
1999-03-04	25.38	26.50	25.25	26.00	920200
1999-03-05	26.44	27.38	26.38	26.63	559200
1999-03-08	26.56	26.88	26.38	26.63	415100
1999-03-09	26.25	26.63	26.00	26.25	295200
1999-03-10	26.25	26.38	26.00	26.16	336300
1999-03-11	26.00	26.50	25.88	26.31	654500
1999-03-12	26.38	26.63	26.06	26.31	358800
1999-03-15	26.13	26.38	25.31	26.00	242100
1999-03-16	25.63	26.00	25.38	25.50	175700
1999-03-17	25.25	25.75	24.94	25.00	150400
1999-03-18	25.25	25.75	25.00	25.56	257100
1999-03-19	25.31	25.75	25.00	25.13	141400
1999-03-22	25.00	25.25	24.06	24.31	350900
1999-03-23	24.13	24.38	22.25	22.31	693500
1999-03-24	22.56	22.56	21.06	22.25	699100
1999-03-25	22.63	25.69	22.50	25.50	1553300
1999-03-26	25.88	26.25	24.75	26.13	528100
1999-03-29	25.75	26.63	25.63	26.19	591600
1999-03-30	26.06	27.38	25.88	26.88	582500
1999-03-31	26.88	27.69	26.00	26.50	862500
1999-04-01	27.06	27.06	24.50	25.38	464800
1999-04-05	25.63	26.13	23.88	24.13	465900
1999-04-06	23.88	24.75	23.88	24.13	230800
1999-04-07	24.13	24.75	23.63	23.63	517400
1999-04-08	23.75	23.75	23.19	23.56	432200
1999-04-09	23.25	23.44	22.75	23.00	370900
1999-04-12	22.81	23.75	22.50	23.50	853900
1999-04-13	23.75	24.75	22.44	23.88	440300
1999-04-14	24.25	25.25	24.00	24.13	345700
1999-04-15	24.19	24.75	24.00	24.25	151800
1999-04-16	24.13	25.50	23.88	24.75	334300
1999-04-19	25.13	26.44	24.75	25.78	568700
1999-04-20	25.75	25.88	25.63	25.75	504600
1999-04-21	25.81	25.81	25.38	25.50	188900
1999-04-22	25.50	25.63	23.56	25.47	301000
1999-04-23	25.44	25.63	24.81	25.38	165100
1999-04-26	25.38	25.44	25.00	25.31	268400
1999-04-27	25.38	27.00	25.25	26.44	929700
1999-04-28	26.38	26.63	25.63	26.06	561500
1999-04-29	26.06	26.13	24.75	25.31	183600
1999-04-30	25.56	25.88	24.50	25.25	353500
1999-05-03	24.88	26.25	24.00	25.19	444900
1999-05-04	25.25	26.38	25.19	25.81	351300
1999-05-05	26.00	26.13	24.13	26.13	392000
1999-05-06	25.50	26.13	25.00	25.00	100100
1999-05-07	25.50	25.56	24.63	25.00	436000
1999-05-10	25.13	25.38	24.75	25.00	415100
1999-05-11	25.38	26.75	25.13	26.50	427600
1999-05-12	26.56	30.63	26.50	28.81	2129400
1999-05-13	28.88	29.50	28.63	28.94	963600
1999-05-14	28.75	29.00	27.38	28.03	364900
1999-05-17	28.06	29.38	28.00	29.25	443700
1999-05-18	29.13	29.38	28.31	28.88	383500
1999-05-19	28.88	28.88	27.75	27.75	548900
1999-05-20	28.00	28.06	27.31	27.94	523100
1999-05-21	27.94	28.00	27.88	27.94	475300
1999-05-24	28.00	28.69	27.88	28.44	650200
1999-05-25	28.50	28.63	28.25	28.31	366700
1999-05-26	28.50	28.50	27.75	28.13	405100
1999-05-27	28.13	28.13	27.50	27.88	145400
1999-05-28	27.88	28.13	26.94	27.00	215500
1999-06-01	27.00	27.63	26.88	27.06	252700
1999-06-02	26.88	28.00	26.63	27.94	552500
1999-06-03	27.88	28.56	27.88	28.13	321400
1999-06-04	28.06	29.25	28.06	29.00	295100
1999-06-07	28.94	29.25	28.50	28.88	147200
1999-06-08	29.00	29.50	28.44	28.50	188400
1999-06-09	28.38	29.38	28.38	29.38	263600
1999-06-10	29.13	29.13	28.13	28.13	238000
1999-06-11	28.13	29.00	27.13	27.63	121200
1999-06-14	28.19	28.50	27.63	28.13	398700
1999-06-15	28.19	29.00	27.88	28.94	257400
1999-06-16	29.00	29.38	29.00	29.31	205300
1999-06-17	29.25	29.38	28.50	28.63	346400
1999-06-18	28.63	28.63	27.88	28.13	471800
1999-06-21	27.88	28.38	27.00	27.44	248200
1999-06-22	27.00	27.38	26.44	26.50	271900
1999-06-23	26.81	27.00	26.25	27.00	305500
1999-06-24	26.75	27.00	25.56	26.06	147300
1999-06-25	26.38	27.25	26.13	26.63	273400
1999-06-28	26.75	27.50	26.63	27.44	216700
1999-06-29	27.44	27.44	25.50	26.56	330600
1999-06-30	26.63	26.63	24.88	24.94	861500
1999-07-01	25.25	26.44	25.19	26.16	570100
1999-07-02	26.25	26.75	26.13	26.47	407400
1999-07-06	26.75	27.00	26.44	26.75	146200
1999-07-07	26.88	26.94	26.25	26.75	360100
1999-07-08	27.00	28.25	26.75	28.00	588500
1999-07-09	28.00	28.88	27.75	27.84	352400
1999-07-12	28.13	28.25	26.94	27.63	549300
1999-07-13	27.63	27.88	27.06	27.44	317700
1999-07-14	27.44	28.19	27.31	28.19	587200
1999-07-15	28.13	29.31	28.00	29.00	1111700
1999-07-16	29.13	29.81	28.88	29.38	441900
1999-07-19	29.25	29.63	28.13	28.38	356800
1999-07-20	28.19	28.25	27.50	27.88	690600
1999-07-21	27.88	27.88	27.00	27.56	362200
1999-07-22	27.63	27.63	26.63	27.06	867800
1999-07-23	27.56	28.06	27.41	27.63	3844200
1999-07-26	27.56	27.63	27.19	27.19	449800
1999-07-27	27.25	27.38	27.06	27.06	449600
1999-07-28	27.13	27.75	26.88	27.13	555800
1999-07-29	27.00	27.13	26.50	26.50	528500
1999-07-30	26.75	26.94	26.63	26.88	379100
1999-08-02	26.94	27.13	26.50	26.50	421700
1999-08-03	26.56	26.75	26.00	26.03	276100
1999-08-04	26.13	26.19	26.00	26.00	365400
1999-08-05	26.00	26.81	24.88	26.50	901300
1999-08-06	26.38	26.38	25.44	25.69	488800
1999-08-09	25.69	25.69	23.75	23.88	1291700
1999-08-10	23.94	24.00	23.25	23.56	746100
1999-08-11	23.81	25.13	23.75	24.13	603800
1999-08-12	24.00	24.25	23.31	23.38	550100
1999-08-13	23.75	23.88	22.70	23.44	969200
1999-08-16	23.50	23.75	23.38	23.59	850400
1999-08-17	23.88	23.88	20.88	21.06	2331100
1999-08-18	21.94	23.25	21.00	21.13	3835700
1999-08-19	21.38	22.38	21.31	22.03	1428800
1999-08-20	22.31	22.50	21.81	22.06	1077200
1999-08-23	22.25	22.88	21.88	22.75	1100000
1999-08-24	22.63	23.50	22.44	22.50	853500
1999-08-25	22.75	22.75	21.63	21.94	458100
1999-08-26	21.94	21.94	21.00	21.19	1032800
1999-08-27	21.38	21.38	20.50	20.56	582700
1999-08-30	19.94	19.94	17.69	18.38	5012200
1999-08-31	18.31	18.38	17.19	17.56	3310900
1999-09-01	17.75	18.56	17.69	18.25	3570400
1999-09-02	18.19	18.19	17.63	18.00	1817800
1999-09-03	18.06	18.44	17.75	18.13	1450900
1999-09-07	18.19	18.25	17.81	17.88	592400
1999-09-08	17.94	18.00	16.50	16.56	2220400
1999-09-09	16.81	16.81	16.13	16.69	1446800
1999-09-10	17.31	17.69	16.69	16.75	1601700
1999-09-13	16.94	17.13	16.81	16.88	1210200
1999-09-14	16.94	17.19	16.69	16.91	1461400
1999-09-15	17.00	17.06	16.25	16.69	450400
1999-09-16	16.75	16.75	15.88	16.38	852400
1999-09-17	16.63	17.06	16.38	17.06	730500
1999-09-20	17.00	17.06	16.56	16.88	473300
1999-09-21	16.81	16.81	16.00	16.38	826100
1999-09-22	16.50	16.69	16.38	16.66	435600
1999-09-23	16.88	17.50	16.75	17.19	939900
1999-09-24	17.06	17.31	16.88	17.00	739900
1999-09-27	17.13	18.00	17.06	17.84	474200
1999-09-28	17.94	19.25	17.81	18.50	1546400
1999-09-29	19.00	20.25	18.75	19.75	1607400
1999-09-30	19.94	20.06	19.63	19.66	844000
1999-10-01	19.81	20.00	19.00	19.31	726200
1999-10-04	19.38	19.44	18.63	19.00	889900
1999-10-05	18.88	19.19	18.63	18.69	861900
1999-10-06	18.56	19.81	18.50	19.72	751800
1999-10-07	20.06	20.06	18.75	19.00	350200
1999-10-08	19.19	19.94	19.00	19.63	309500
1999-10-11	19.63	22.00	19.56	22.00	1123300
1999-10-12	22.06	22.06	18.88	19.00	1008400
1999-10-13	19.00	20.31	18.94	19.56	843000
1999-10-14	19.63	19.75	19.13	19.38	233400
1999-10-15	20.25	20.69	18.63	19.94	4129500
1999-10-18	19.88	20.00	19.25	19.88	458400
1999-10-19	20.06	20.13	19.50	19.69	466100
1999-10-20	19.63	20.94	19.63	20.78	366800
1999-10-21	20.63	20.94	20.06	20.88	560700
1999-10-22	21.06	23.25	21.00	23.13	1397000
1999-10-25	23.06	23.06	22.50	22.81	1349500
1999-10-26	23.44	23.50	14.81	15.00	14748000
1999-10-27	15.56	15.56	14.56	14.75	4559300
1999-10-28	15.06	15.69	14.75	15.63	4844300
1999-10-29	15.88	16.50	15.63	16.50	2797700
1999-11-01	16.50	16.63	15.31	15.38	1572300
1999-11-02	15.44	16.38	15.38	15.63	1532900
1999-11-03	15.69	16.06	15.69	16.00	483100
1999-11-04	16.06	16.13	15.75	16.00	681000
1999-11-05	16.00	16.13	15.75	15.88	835400
1999-11-08	15.81	16.25	15.81	16.00	888200
1999-11-09	16.06	16.13	15.88	16.00	1176300
1999-11-10	15.88	17.25	15.88	17.00	1075400
1999-11-11	17.06	17.98	16.50	16.56	658000
1999-11-12	16.63	17.50	16.56	17.38	448000
1999-11-15	17.38	17.63	16.88	17.13	980300
1999-11-16	17.25	17.81	17.00	17.75	1129900
1999-11-17	17.75	17.88	17.69	17.81	666900
1999-11-18	17.88	18.31	17.63	18.25	1148400
1999-11-19	18.19	18.31	17.88	18.00	873900
1999-11-22	17.94	19.19	17.69	19.19	1201900
1999-11-23	19.13	19.19	18.75	19.06	1636100
1999-11-24	19.06	19.06	18.63	18.94	1273100
1999-11-26	19.00	19.06	18.94	19.06	269400
1999-11-29	19.00	19.13	18.88	18.88	880100
1999-11-30	18.88	19.00	17.75	17.78	1539600
1999-12-01	17.81	18.06	17.25	17.50	849800
1999-12-02	17.44	17.56	16.75	17.38	3378500
1999-12-03	17.25	17.63	17.13	17.25	952800
1999-12-06	17.25	17.50	17.13	17.25	1166800
1999-12-07	17.38	17.38	17.13	17.25	736900
1999-12-08	17.13	17.25	16.94	17.19	1468000
1999-12-09	17.25	17.63	17.19	17.50	1093000
1999-12-10	17.63	18.69	17.31	18.19	2390700
1999-12-13	18.00	19.00	18.00	18.88	1330100
1999-12-14	18.94	20.06	18.88	19.44	1629300
1999-12-15	19.25	20.63	19.00	20.25	1892500
1999-12-16	20.38	20.94	19.63	20.75	1484600
1999-12-17	20.69	21.44	20.63	21.19	1822700
1999-12-20	21.38	21.75	21.31	21.50	462700
1999-12-21	21.38	22.00	21.25	22.00	975900
1999-12-22	22.13	23.13	22.00	22.44	1380700
1999-12-23	22.59	23.88	22.56	23.63	893900
1999-12-27	23.88	24.19	23.50	24.16	994200
1999-12-28	24.00	24.13	23.63	23.69	942100
1999-12-29	23.75	24.88	23.69	24.78	879700
1999-12-30	24.75	24.88	24.13	24.56	522700
1999-12-31	24.38	24.50	24.00	24.00	305300
2000-01-03	23.88	25.13	23.81	25.00	2253000
2000-01-04	24.56	25.25	24.25	24.88	1490900
2000-01-05	24.50	25.25	24.50	25.13	1568500
2000-01-06	24.94	25.56	23.63	25.38	669100
2000-01-07	25.13	25.69	25.00	25.50	1005900
2000-01-10	25.38	25.75	24.75	25.69	977600
2000-01-11	25.75	25.81	25.16	25.56	419100
2000-01-12	25.75	26.06	25.44	26.00	1373200
2000-01-13	26.00	26.56	25.75	26.56	841800
2000-01-14	26.50	26.69	25.00	26.31	538200
2000-01-18	26.00	27.00	25.75	26.94	502000
2000-01-19	26.69	27.00	25.88	26.94	773800
2000-01-20	26.94	27.44	26.81	27.13	924900
2000-01-21	27.25	27.88	25.75	25.94	947500
2000-01-24	26.00	27.13	26.00	26.31	611400
2000-01-25	26.25	26.88	24.00	25.50	991400
2000-01-26	25.13	26.13	25.06	26.00	755200
2000-01-27	26.19	26.25	25.19	25.56	585000
2000-01-28	25.06	25.66	25.00	25.41	912900
2000-01-31	25.13	25.56	24.81	25.34	472800
2000-02-01	25.38	26.25	25.31	25.69	1498400
2000-02-02	25.81	26.06	25.69	26.00	632000
2000-02-03	26.06	26.13	25.63	26.00	540000
2000-02-04	26.00	26.13	25.31	25.94	584700
2000-02-07	26.00	26.75	25.94	26.61	542300
2000-02-08	26.63	27.00	26.50	26.81	396100
2000-02-09	26.56	27.25	26.38	27.00	528600
2000-02-10	26.88	27.56	26.63	27.56	995600
2000-02-11	27.63	30.00	27.50	29.06	2525100
2000-02-14	29.38	29.44	27.81	28.00	964600
2000-02-15	28.00	28.81	27.81	28.59	371900
2000-02-16	28.56	28.88	28.00	28.38	377500
2000-02-17	28.44	29.31	27.50	28.13	729100
2000-02-18	28.13	28.25	24.56	26.75	965700
2000-02-22	26.75	26.81	25.50	26.00	443700
2000-02-23	25.88	27.63	25.81	27.19	981700
2000-02-24	27.25	27.50	25.44	25.94	1130800
2000-02-25	25.88	26.13	25.38	26.03	401300
2000-02-28	25.88	27.50	25.81	26.94	548800
2000-02-29	27.25	29.13	27.13	28.88	1738300
2000-03-01	28.88	30.06	28.19	29.91	2367300
2000-03-02	29.94	29.94	28.50	28.94	1069600
2000-03-03	29.00	32.75	29.00	31.89	3067100
2000-03-06	32.13	34.75	31.88	34.06	4320500
2000-03-07	34.38	35.94	34.25	35.19	3107600
2000-03-08	35.06	35.56	34.38	35.00	1446500
2000-03-09	35.00	35.88	34.38	34.94	924300
2000-03-10	34.88	35.63	34.88	35.38	607100
2000-03-13	34.56	35.88	32.00	35.38	892500
2000-03-14	35.31	35.31	34.25	34.66	889200
2000-03-15	34.63	34.75	32.25	32.25	677000
2000-03-16	32.69	33.00	30.63	31.75	1022100
2000-03-17	30.56	33.19	30.19	33.06	729600
2000-03-20	32.50	32.63	29.75	31.06	419300
2000-03-21	31.00	33.13	30.63	32.84	723400
2000-03-22	32.75	33.94	32.25	32.63	259500
2000-03-23	32.50	33.13	32.50	32.81	335300
2000-03-24	32.75	33.50	31.56	32.25	361800
2000-03-27	31.50	32.50	30.88	32.06	387500
2000-03-28	32.19	32.44	30.75	30.88	245700
2000-03-29	30.63	31.00	29.06	30.25	508300
2000-03-30	30.00	32.94	30.00	32.63	717500
2000-03-31	32.31	33.69	29.88	33.25	733500
2000-04-03	33.63	33.69	31.00	31.13	333100
2000-04-04	31.50	33.00	29.38	31.88	816000
2000-04-05	31.75	31.88	30.50	30.81	617400
2000-04-06	30.88	31.55	30.81	31.38	337700
2000-04-07	31.38	31.63	30.44	30.56	475300
2000-04-10	30.44	30.63	28.69	29.63	663800
2000-04-11	29.25	29.30	27.63	28.50	464400
2000-04-12	28.19	28.56	27.75	28.25	461400
2000-04-13	28.31	28.50	27.38	27.81	637400
2000-04-14	27.44	27.56	25.00	25.25	680200
2000-04-17	25.63	27.56	25.13	26.13	683700
2000-04-18	26.38	32.00	26.00	29.38	433700
2000-04-19	29.75	29.75	27.50	27.50	358600
2000-04-20	28.25	28.38	26.75	26.75	150200
2000-04-24	26.38	27.13	25.44	26.75	338200
2000-04-25	27.25	30.00	27.25	29.50	174000
2000-04-26	29.50	29.50	27.00	27.06	247500
2000-04-27	27.00	28.38	26.88	27.81	246900
2000-04-28	27.69	28.31	27.00	27.00	391600
2000-05-01	27.25	30.38	27.25	30.19	431400
2000-05-02	29.50	30.00	27.63	28.19	771300
2000-05-03	28.19	28.75	26.06	28.13	418700
2000-05-04	27.50	30.25	27.19	29.81	645800
2000-05-05	29.25	31.38	29.13	31.38	364200
2000-05-08	30.50	32.88	30.50	32.13	720200
2000-05-09	32.38	33.13	31.06	31.38	515300
2000-05-10	31.25	31.25	28.56	29.69	252100
2000-05-11	29.63	30.88	29.50	30.88	220100
2000-05-12	30.44	30.75	29.69	29.69	266700
2000-05-15	29.63	31.25	28.75	31.06	224700
2000-05-16	31.06	31.94	30.81	31.88	377100
2000-05-17	31.63	31.63	30.31	31.25	197700
2000-05-18	31.38	32.00	28.63	28.81	979300
2000-05-19	28.88	28.88	27.00	28.25	914000
2000-05-22	27.75	28.25	26.94	27.00	678100
2000-05-23	27.44	28.38	27.25	27.38	464700
2000-05-24	27.56	28.00	26.63	27.75	318600
2000-05-25	28.13	28.38	26.38	27.75	438400
2000-05-26	28.13	28.75	27.31	27.94	150800
2000-05-30	28.00	30.06	27.88	30.00	221500
2000-05-31	29.88	29.94	28.88	29.25	431800
2000-06-01	29.13	29.75	28.81	29.75	360100
2000-06-02	29.75	31.56	29.50	30.88	665700
2000-06-05	30.50	31.50	30.38	31.05	157600
2000-06-06	30.69	31.19	29.69	29.69	386700
2000-06-07	30.00	31.25	29.69	30.69	246300
2000-06-08	30.88	31.25	30.31	30.75	202300
2000-06-09	30.81	31.23	30.38	31.06	196100
2000-06-12	31.13	31.63	28.27	30.00	278800
2000-06-13	29.13	29.38	28.38	29.38	365500
2000-06-14	29.31	29.56	28.50	29.13	438900
2000-06-15	29.00	30.69	28.81	30.13	313100
2000-06-16	29.25	30.94	29.19	30.13	400200
2000-06-19	29.56	30.63	29.38	30.56	208100
2000-06-20	29.69	30.81	29.31	30.63	432600
2000-06-21	30.31	30.31	29.44	29.56	307800
2000-06-22	29.50	29.63	29.06	29.13	379300
2000-06-23	29.00	29.19	28.50	28.88	374700
2000-06-26	28.72	29.00	28.19	28.44	239000
2000-06-27	28.53	29.13	27.88	28.63	378600
2000-06-28	29.00	29.19	28.63	29.00	323600
2000-06-29	28.94	29.50	27.44	27.56	677900
2000-06-30	28.38	28.94	27.06	27.25	1119600
2000-07-03	27.97	29.06	27.88	28.81	240600
2000-07-05	28.13	28.19	26.25	27.06	1223600
2000-07-06	26.94	28.50	26.94	28.50	380000
2000-07-07	28.38	31.00	28.38	30.19	1068500
2000-07-10	30.38	30.38	29.44	29.56	675000
2000-07-11	29.50	29.56	28.88	29.06	370700
2000-07-12	29.06	29.75	29.00	29.50	394100
2000-07-13	29.50	29.75	29.25	29.69	463700
2000-07-14	29.69	29.69	29.13	29.13	335100
2000-07-17	29.25	29.63	28.50	28.75	312100
2000-07-18	28.63	28.63	27.50	27.63	208300
2000-07-19	27.94	28.19	26.13	26.19	927900
2000-07-20	27.06	27.13	26.38	26.94	598800
2000-07-21	26.88	28.00	26.25	26.38	291900
2000-07-24	26.50	27.00	26.27	26.56	192300
2000-07-25	26.94	27.00	25.50	25.75	237000
2000-07-26	25.88	26.25	23.94	25.13	730800
2000-07-27	25.28	25.44	19.75	20.25	8485700
2000-07-28	22.00	22.13	20.06	20.19	3263700
2000-07-31	20.88	21.50	20.81	21.31	1191400
2000-08-01	21.38	21.56	20.88	20.94	2103400
2000-08-02	21.00	22.13	20.81	21.75	1409600
2000-08-03	21.50	22.50	20.88	22.13	666000
2000-08-04	22.63	23.25	22.50	23.06	821100
2000-08-07	23.19	23.75	23.13	23.56	1003300
2000-08-08	23.63	24.13	23.38	23.94	608400
2000-08-09	24.06	24.25	23.44	23.44	509500
2000-08-10	23.50	24.13	22.75	23.69	491800
2000-08-11	24.06	24.69	23.63	24.25	725800
2000-08-14	24.38	25.31	24.25	25.19	334300
2000-08-15	25.50	25.50	24.69	24.94	435400
2000-08-16	25.19	25.25	24.50	24.88	473600
2000-08-17	24.44	25.00	23.94	24.56	388700
2000-08-18	24.63	25.25	24.31	25.00	393300
2000-08-21	25.16	25.75	25.06	25.31	145200
2000-08-22	25.25	25.75	25.13	25.50	551200
2000-08-23	25.31	26.00	25.13	25.44	263600
2000-08-24	25.38	25.75	25.31	25.75	384800
2000-08-25	25.81	25.88	25.13	25.63	582500
2000-08-28	25.63	26.44	25.56	26.25	406700
2000-08-29	26.69	26.75	25.38	26.19	263300
2000-08-30	26.25	26.50	25.94	26.38	416300
2000-08-31	26.31	26.56	25.25	25.50	1075000
2000-09-01	25.88	27.00	25.75	26.81	312400
2000-09-05	26.63	26.75	25.75	25.94	568400
2000-09-06	25.88	26.75	25.75	25.94	680800
2000-09-07	26.06	26.25	25.75	26.13	412400
2000-09-08	26.81	27.63	26.75	27.00	1549800
2000-09-11	27.00	28.63	26.25	28.44	1244600
2000-09-12	28.56	28.69	27.63	27.94	470900
2000-09-13	28.00	28.38	27.63	27.97	207300
2000-09-14	28.00	29.38	28.00	28.94	745800
2000-09-15	28.75	29.88	28.69	29.88	732900
2000-09-18	29.88	29.94	29.19	29.19	533100
2000-09-19	29.69	30.50	29.38	30.38	826600
2000-09-20	30.38	30.56	27.94	30.38	529200
2000-09-21	30.44	31.13	29.88	30.00	557700
2000-09-22	29.75	31.00	28.67	30.31	410500
2000-09-25	30.94	32.00	30.88	31.06	871400
2000-09-26	31.00	31.06	30.00	30.00	282500
2000-09-27	30.00	30.88	29.75	30.00	118000
2000-09-28	30.06	31.94	30.06	31.78	730100
2000-09-29	31.56	32.13	30.88	31.75	1680200
2000-10-02	32.00	34.50	32.00	33.44	2146400
2000-10-03	33.22	33.38	32.63	32.88	1530600
2000-10-04	32.94	33.22	32.38	33.06	957300
2000-10-05	32.94	34.63	32.88	33.75	1267600
2000-10-06	33.88	34.19	32.63	33.31	1186800
2000-10-09	33.34	34.88	33.31	34.75	1056700
2000-10-10	34.50	34.75	33.00	33.00	790800
2000-10-11	32.44	33.13	30.48	33.00	782700
2000-10-12	33.00	33.06	30.94	31.75	462300
2000-10-13	31.00	33.31	30.81	33.00	625000
2000-10-16	33.03	35.00	33.03	34.75	1218500
2000-10-17	34.75	34.81	32.38	32.50	1212600
2000-10-18	32.25	34.44	29.63	34.00	1069100
2000-10-19	34.00	35.13	33.94	34.63	993900
2000-10-20	34.44	34.44	32.50	33.88	729000
2000-10-23	34.00	34.13	31.58	32.13	682900
2000-10-24	35.50	41.19	35.44	39.44	4860400
2000-10-25	38.16	42.50	38.00	41.38	3530600
2000-10-26	41.31	43.00	40.63	42.19	1916200
2000-10-27	40.88	41.50	39.44	40.25	1336000
2000-10-30	39.75	40.44	39.56	40.00	1093500
2000-10-31	39.88	40.38	39.56	40.25	1378900
2000-11-01	39.88	42.13	39.56	41.06	2186500
2000-11-02	41.00	42.19	41.00	42.06	836700
2000-11-03	42.00	42.38	40.63	40.75	728300
2000-11-06	40.88	45.25	40.50	43.38	1389800
2000-11-07	43.31	45.75	41.75	44.17	2450700
2000-11-08	43.97	44.38	41.88	43.81	1324600
2000-11-09	43.50	44.00	42.00	43.38	942800
2000-11-10	43.38	45.23	43.25	43.56	1399100
2000-11-13	43.56	43.75	40.50	42.81	1067200
2000-11-14	43.44	43.81	41.75	41.88	2229200
2000-11-15	40.09	40.44	36.75	39.88	4465000
2000-11-16	39.06	41.13	39.00	39.94	1279200
2000-11-17	40.00	40.86	39.44	39.81	684400
2000-11-20	38.63	38.69	34.63	37.94	1638400
2000-11-21	38.31	38.31	37.13	37.63	589500
2000-11-22	37.00	37.06	35.50	35.88	722200
2000-11-24	35.81	37.75	35.81	37.25	305900
2000-11-27	37.94	38.38	36.75	38.02	783300
2000-11-28	37.94	38.94	37.88	38.44	724900
2000-11-29	38.50	38.88	34.75	35.70	655600
2000-11-30	34.25	36.63	33.81	36.00	701200
2000-12-01	36.13	36.63	32.38	33.69	2686600
2000-12-04	33.56	33.75	32.83	33.06	688600
2000-12-05	33.13	37.69	33.13	37.69	1324600
2000-12-06	37.75	39.19	37.50	38.81	725200
2000-12-07	38.75	38.81	37.75	38.31	539100
2000-12-08	38.56	40.63	38.25	39.31	954300
2000-12-11	39.22	39.88	38.94	39.31	947900
2000-12-12	39.25	39.31	36.13	36.13	446800
2000-12-13	37.06	38.25	36.81	36.81	642700
2000-12-14	37.16	37.50	35.00	35.38	373400
2000-12-15	35.06	36.50	34.00	36.39	843800
2000-12-18	36.69	36.75	34.75	34.94	645700
2000-12-19	35.00	36.13	34.88	34.95	338300
2000-12-20	34.69	34.75	31.75	33.69	586300
2000-12-21	33.58	35.06	33.58	34.44	820100
2000-12-22	34.63	35.81	34.50	35.75	861400
2000-12-26	36.00	36.50	35.69	36.44	443300
2000-12-27	36.44	37.69	36.19	36.84	571500
2000-12-28	36.50	39.94	36.25	39.91	607100
2000-12-29	40.00	41.00	38.50	38.94	1000900
2001-01-02	38.63	38.75	35.56	36.25	872000
2001-01-03	36.31	38.13	33.81	37.19	850600
2001-01-04	36.75	39.50	36.69	39.25	794800
2001-01-05	38.38	38.50	36.56	37.13	609900
2001-01-08	34.56	36.25	31.50	34.38	1896400
2001-01-09	34.63	35.00	32.25	32.94	1665700
2001-01-10	32.63	32.63	30.25	32.13	1277000
2001-01-11	31.88	32.50	30.75	32.38	1021200
2001-01-12	32.63	32.63	27.75	28.56	1519800
2001-01-16	29.31	30.75	29.25	30.63	1541300
2001-01-17	31.13	32.06	30.88	31.13	1092900
2001-01-18	31.09	32.06	30.88	31.23	1117800
2001-01-19	31.50	31.75	30.00	31.56	813300
2001-01-22	32.38	34.50	32.25	32.56	1432800
2001-01-23	28.13	35.00	27.88	33.06	5645000
2001-01-24	33.06	33.88	31.88	33.13	965000
2001-01-25	33.38	33.44	32.06	32.44	1007800
2001-01-26	32.38	32.75	31.56	32.56	595500
2001-01-29	32.38	34.63	32.25	34.63	1530800
2001-01-30	34.84	35.38	34.63	35.13	1181300
2001-01-31	35.22	35.38	34.19	34.31	735900
2001-02-01	34.19	34.63	33.81	34.19	694700
2001-02-02	34.19	34.25	32.56	33.06	703500
2001-02-05	33.06	33.63	32.56	32.94	341200
2001-02-06	33.00	33.56	32.75	32.88	426700
2001-02-07	32.27	33.23	32.25	32.81	308300
2001-02-08	32.75	33.50	32.38	32.50	577200
2001-02-09	32.38	32.56	30.88	31.13	1204400
2001-02-12	31.25	31.38	30.44	30.63	339300
2001-02-13	30.69	33.19	30.44	30.56	445500
2001-02-14	30.75	32.03	30.00	31.50	800000
2001-02-15	31.63	33.75	31.44	33.06	682500
2001-02-16	33.06	33.06	30.00	30.69	856000
2001-02-20	31.13	31.19	29.75	29.94	560800
2001-02-21	29.88	30.00	28.38	28.50	1002700
2001-02-22	28.50	28.56	27.31	27.81	1151800
2001-02-23	27.50	29.06	26.25	29.02	1079800
2001-02-26	28.63	29.38	27.75	28.75	314400
2001-02-27	28.59	28.88	27.50	27.50	266700
2001-02-28	27.75	28.00	27.38	27.88	424100
2001-03-01	27.69	27.69	24.81	26.75	1807700
2001-03-02	26.06	26.06	23.50	24.63	3183000
2001-03-05	24.38	25.13	24.31	24.81	1239700
2001-03-06	25.00	26.13	24.94	26.00	858600
2001-03-07	25.94	26.81	25.50	26.44	1017700
2001-03-08	26.44	26.44	24.94	25.00	664500
2001-03-09	25.06	25.06	23.63	23.75	776900
2001-03-12	23.69	23.75	22.31	22.63	1038400
2001-03-13	22.75	23.38	22.63	22.94	957400
2001-03-14	22.34	23.31	22.00	23.19	606200
2001-03-15	23.00	23.44	21.88	21.88	1828900
2001-03-16	22.00	22.19	21.56	21.81	818400
2001-03-19	21.94	23.00	21.50	22.63	439200
2001-03-20	22.81	23.00	22.19	22.50	970300
2001-03-21	22.63	22.63	21.63	21.63	785200
2001-03-22	21.81	21.81	20.19	20.94	1660100
2001-03-23	21.13	22.69	21.00	21.69	1000000
2001-03-26	22.56	23.13	21.63	22.06	736600
2001-03-27	22.19	22.75	21.13	22.63	698100
2001-03-28	22.63	22.75	20.75	20.75	399000
2001-03-29	20.63	20.81	20.13	20.69	1455500
2001-03-30	20.69	21.56	20.13	20.88	839900
2001-04-02	13.94	14.63	10.81	11.50	17869900
2001-04-03	12.00	13.13	11.06	11.94	7804600
2001-04-04	12.38	14.25	12.00	12.75	5622000
2001-04-05	13.75	14.25	12.69	13.63	2727700
2001-04-06	13.63	13.88	12.75	13.19	1343100
2001-04-09	13.17	13.55	13.08	13.50	981000
2001-04-10	13.54	13.59	12.69	12.75	2031100
2001-04-11	13.29	13.51	13.26	13.35	1169100
2001-04-12	13.25	13.61	13.10	13.57	695100
2001-04-16	13.62	13.62	13.14	13.45	719500
2001-04-17	13.46	14.06	13.19	14.00	1170500
2001-04-18	14.06	15.40	14.00	14.75	1585800
2001-04-19	14.79	15.79	14.75	15.74	1678500
2001-04-20	15.68	15.80	15.29	15.70	915500
2001-04-23	15.70	15.94	15.08	15.23	561500
2001-04-24	15.25	15.34	14.91	15.12	729400
2001-04-25	15.08	15.50	15.07	15.21	489600
2001-04-26	15.00	15.21	13.97	14.13	2544000
2001-04-27	14.36	15.03	14.22	14.71	1060600
2001-04-30	14.71	15.20	14.70	15.17	703300
2001-05-01	15.15	16.20	15.00	16.06	602800
2001-05-02	16.20	16.87	16.03	16.81	454100
2001-05-03	16.06	16.56	15.73	16.07	593200
2001-05-04	16.08	16.45	14.96	16.16	1114700
2001-05-07	16.20	16.25	15.40	15.51	573900
2001-05-08	15.55	16.00	15.50	15.77	810400
2001-05-09	15.70	15.86	15.52	15.68	589500
2001-05-10	15.81	16.21	15.30	15.43	646800
2001-05-11	15.52	15.54	14.29	14.42	1018500
2001-05-14	14.41	14.95	14.10	14.57	478600
2001-05-15	14.15	14.79	14.02	14.60	881600
2001-05-16	14.11	17.80	14.09	17.16	3998900
2001-05-17	17.27	17.60	16.38	17.54	1103500
2001-05-18	17.48	19.08	17.47	18.67	1496900
2001-05-21	18.67	19.90	18.25	19.87	1271500
2001-05-22	19.95	20.00	19.19	19.19	858800
2001-05-23	19.60	19.70	18.46	18.51	640600
2001-05-24	18.50	18.80	18.14	18.54	796300
2001-05-25	18.53	18.83	18.34	18.77	589600
2001-05-29	18.63	18.78	17.43	17.69	524100
2001-05-30	17.50	17.60	16.66	16.73	1118400
2001-05-31	16.83	17.12	16.57	16.95	690300
2001-06-01	16.97	17.43	16.75	17.04	545000
2001-06-04	17.19	17.31	16.53	16.63	374200
2001-06-05	16.61	18.30	16.61	17.81	638600
2001-06-06	17.75	17.83	17.09	17.13	375600
2001-06-07	17.11	17.51	17.00	17.19	240500
2001-06-08	17.19	17.22	16.95	17.22	206400
2001-06-11	17.19	17.27	16.70	17.16	731700
2001-06-12	17.07	17.90	17.01	17.65	566500
2001-06-13	17.34	17.70	17.25	17.32	670200
2001-06-14	17.30	17.30	16.71	16.74	315500
2001-06-15	16.90	16.95	16.24	16.31	541200
2001-06-18	16.30	16.31	15.34	15.50	559300
2001-06-19	15.65	16.09	15.07	15.17	657500
2001-06-20	15.18	15.93	14.95	15.56	608500
2001-06-21	15.57	16.00	15.07	15.24	1010400
2001-06-22	14.99	15.20	11.95	12.21	3123500
2001-06-25	10.51	11.86	10.25	11.08	5640400
2001-06-26	11.14	11.17	10.30	10.89	2214700
2001-06-27	10.80	12.17	10.70	11.34	1507100
2001-06-28	11.22	11.90	11.06	11.85	831600
2001-06-29	11.99	14.99	11.90	13.09	1618600
2001-07-02	12.69	12.69	12.25	12.44	1490300
2001-07-03	12.43	12.48	11.95	12.03	1285100
2001-07-05	12.04	12.26	11.66	11.78	1223300
2001-07-06	11.86	11.93	11.03	11.47	952100
2001-07-09	11.54	11.59	10.75	11.08	1584600
2001-07-10	11.10	11.50	10.80	10.86	758800
2001-07-11	10.90	10.91	10.33	10.36	1365800
2001-07-12	10.61	10.93	10.41	10.67	995100
2001-07-13	10.69	10.75	10.49	10.51	548500
2001-07-16	10.60	10.63	10.25	10.41	716900
2001-07-17	10.30	10.45	10.24	10.33	685400
2001-07-18	10.45	10.45	9.99	10.10	606900
2001-07-19	10.10	11.92	10.10	10.87	1523000
2001-07-20	10.87	11.49	10.58	10.87	585500
2001-07-23	11.05	11.14	10.38	10.54	798000
2001-07-24	11.55	13.24	11.43	12.41	3735800
2001-07-25	12.40	12.82	12.20	12.61	1464700
2001-07-26	12.04	12.10	10.87	11.06	3385800
2001-07-27	11.06	11.39	10.80	11.11	1184500
2001-07-30	11.15	11.41	10.75	11.41	580500
2001-07-31	11.31	11.96	11.31	11.69	617000
2001-08-01	11.69	12.06	11.67	11.80	609600
2001-08-02	11.82	11.99	11.13	11.51	521900
2001-08-03	11.49	11.49	10.88	11.05	474900
2001-08-06	11.09	11.16	10.88	10.94	375600
2001-08-07	10.94	11.00	10.68	10.90	216800
2001-08-08	10.82	11.46	10.71	11.14	1747200
2001-08-09	11.70	12.00	10.77	11.05	1921400
2001-08-10	11.40	12.25	11.31	12.24	2736000
2001-08-13	12.29	13.35	12.22	13.14	1787300
2001-08-14	13.18	13.27	12.80	12.81	653200
2001-08-15	12.90	13.74	12.81	13.50	675700
2001-08-16	13.50	13.57	12.95	13.31	302800
2001-08-17	13.19	13.57	12.83	12.96	407000
2001-08-20	12.96	13.00	12.75	12.86	253500
2001-08-21	12.98	13.57	12.76	12.80	385900
2001-08-22	12.86	13.25	12.25	12.71	467100
2001-08-23	12.90	12.92	12.55	12.75	578500
2001-08-24	12.79	13.45	12.68	13.12	488700
2001-08-27	13.19	13.20	12.82	12.82	339500
2001-08-28	12.84	13.13	12.55	12.55	296100
2001-08-29	12.56	12.89	12.28	12.57	523400
2001-08-30	12.56	12.71	12.40	12.71	325700
2001-08-31	12.71	12.84	12.40	12.74	405000
2001-09-04	12.75	13.55	12.73	13.25	1074800
2001-09-05	13.25	13.29	12.76	12.94	315200
2001-09-06	12.98	12.99	12.51	12.97	642600
2001-09-07	12.84	12.89	12.50	12.50	358900
2001-09-10	12.51	12.57	11.97	12.34	565400
2001-09-17	11.68	11.99	10.76	11.35	453900
2001-09-18	11.42	11.45	9.92	9.96	1372000
2001-09-19	10.01	10.24	8.43	9.36	2565000
2001-09-20	9.23	9.30	7.70	7.85	1144000
2001-09-21	7.40	8.57	7.06	7.95	1763000
2001-09-24	8.38	8.85	8.15	8.81	1142800
2001-09-25	8.89	9.49	8.65	9.40	1197500
2001-09-26	9.74	10.15	9.50	9.95	2046900
2001-09-27	9.93	10.05	8.99	10.04	1009400
2001-09-28	10.08	10.40	9.01	9.40	764700
2001-10-01	9.79	9.89	9.05	9.32	445600
2001-10-02	10.10	11.63	10.10	11.14	2148700
2001-10-03	11.08	13.63	11.08	13.04	1854800
2001-10-04	13.05	13.48	13.00	13.26	2108200
2001-10-05	13.10	13.28	12.51	12.90	1590600
2001-10-08	12.45	13.06	12.24	12.80	738800
2001-10-09	12.72	12.76	12.01	12.24	350300
2001-10-10	12.26	12.66	11.99	12.50	811900
2001-10-11	13.01	13.97	12.87	13.74	1590900
2001-10-12	14.30	14.50	13.27	13.43	1889700
2001-10-15	13.57	14.08	13.25	13.77	495200
2001-10-16	13.80	13.89	12.95	13.18	714100
2001-10-17	13.56	13.56	12.15	12.17	897100
2001-10-18	12.32	12.43	11.25	11.64	1726400
2001-10-19	11.68	12.54	11.38	12.48	1089900
2001-10-22	12.48	12.55	11.85	12.00	828500
2001-10-23	12.02	12.80	12.01	12.80	1210600
2001-10-24	12.84	13.79	12.45	13.41	1254500
2001-10-25	13.02	13.10	12.50	12.95	571900
2001-10-26	13.00	13.50	12.87	13.00	324000
2001-10-29	13.03	13.05	12.40	12.42	767000
2001-10-30	12.50	12.50	11.56	11.82	904400
2001-10-31	11.93	12.20	11.60	11.79	732200
2001-11-01	11.84	11.90	10.94	11.11	1633500
2001-11-02	11.20	11.70	11.10	11.45	1225100
2001-11-05	11.46	12.20	11.45	12.06	459700
2001-11-06	12.10	12.23	11.70	12.20	225400
2001-11-07	12.05	13.40	12.01	12.76	828000
2001-11-08	12.83	13.00	12.15	12.35	313100
2001-11-09	12.33	12.64	12.14	12.22	277200
2001-11-12	12.28	12.85	12.02	12.66	230200
2001-11-13	12.79	13.35	12.67	13.18	389700
2001-11-14	13.17	13.30	12.71	13.02	295100
2001-11-15	12.88	12.97	12.20	12.37	741300
2001-11-16	12.48	12.78	12.30	12.54	2283600
2001-11-19	12.54	12.83	12.30	12.50	2266600
2001-11-20	12.47	12.53	12.00	12.05	4495200
2001-11-21	12.16	12.31	11.80	12.30	486700
2001-11-23	12.31	12.52	12.02	12.29	173700
2001-11-26	12.24	13.00	12.18	12.63	975400
2001-11-27	12.59	13.60	12.45	13.46	1306700
2001-11-28	13.35	13.40	12.65	12.69	1111000
2001-11-29	12.73	13.12	12.61	12.96	550500
2001-11-30	13.00	13.20	12.90	12.92	390100
2001-12-03	12.91	12.92	12.68	12.78	394300
2001-12-04	12.78	13.38	12.75	13.32	1798800
2001-12-05	13.33	13.75	13.33	13.59	1196300
2001-12-06	13.60	13.93	13.50	13.90	487500
2001-12-07	13.76	13.85	13.50	13.82	260000
2001-12-10	13.82	13.90	13.67	13.85	324900
2001-12-11	13.77	14.24	13.30	13.95	1056800
2001-12-12	14.00	14.35	13.84	14.20	566500
2001-12-13	14.20	14.50	13.80	14.10	927800
2001-12-14	14.09	15.63	14.07	15.63	2060700
2001-12-17	15.90	17.24	15.73	17.14	2754900
2001-12-18	17.25	18.25	17.21	17.95	3011800
2001-12-19	17.85	18.16	16.90	17.83	1285900
2001-12-20	17.84	17.84	17.21	17.65	1507500
2001-12-21	17.60	18.34	17.25	18.05	1237000
2001-12-24	18.08	18.18	17.70	17.80	307700
2001-12-26	17.85	18.29	17.60	17.91	1590400
2001-12-27	17.90	18.08	17.82	17.97	1049100
2001-12-28	17.98	18.51	17.70	17.97	690600
2001-12-31	17.76	17.90	17.10	17.47	894700
2002-01-02	17.45	18.02	17.10	17.94	416100
2002-01-03	17.65	18.08	17.53	17.99	434400
2002-01-04	18.04	18.68	18.00	18.34	1264500
2002-01-07	18.62	18.62	18.05	18.21	924100
2002-01-08	18.21	19.36	18.20	19.05	2202100
2002-01-09	19.33	19.50	18.77	19.05	1264600
2002-01-10	19.05	19.37	18.88	18.94	1200900
2002-01-11	19.00	19.05	18.51	18.55	345300
2002-01-14	18.51	18.55	17.76	18.25	436100
2002-01-15	18.24	19.24	18.24	19.15	1181400
2002-01-16	18.80	18.85	17.80	18.03	576400
2002-01-17	18.12	18.40	17.18	17.32	853600
2002-01-18	17.37	17.47	16.75	17.12	700300
2002-01-22	17.28	17.95	15.91	16.75	930200
2002-01-23	16.76	16.76	15.90	16.17	2027200
2002-01-24	16.28	16.79	16.15	16.21	610700
2002-01-25	16.23	16.54	16.03	16.20	666400
2002-01-28	16.22	16.25	15.76	15.88	492500
2002-01-29	15.51	15.55	14.25	14.29	2454000
2002-01-30	14.22	14.80	13.75	14.00	2555200
2002-01-31	14.03	14.69	13.66	14.04	3822400
2002-02-01	14.00	14.00	13.51	13.67	3376600
2002-02-04	13.73	13.85	12.79	12.94	2332800
2002-02-05	12.90	13.10	12.15	12.85	3671400
2002-02-06	13.05	13.55	12.50	13.07	2213900
2002-02-07	13.17	13.67	12.75	12.95	1291900
2002-02-08	13.04	13.70	12.90	13.30	1426300
2002-02-11	13.33	13.49	12.98	13.29	1639300
2002-02-12	13.30	13.96	12.88	13.40	1518700
2002-02-13	13.45	14.25	13.45	13.75	1847900
2002-02-14	13.74	14.20	13.70	14.10	1028300
2002-02-15	14.18	14.20	13.65	13.84	1163400
2002-02-19	13.94	13.95	13.26	13.70	1089500
2002-02-20	13.70	14.04	13.42	13.97	470700
2002-02-21	13.85	14.49	13.78	13.86	1116100
2002-02-22	13.86	14.21	13.77	14.14	528800
2002-02-25	14.14	14.50	14.03	14.49	550600
2002-02-26	14.58	14.94	14.53	14.74	766400
2002-02-27	14.74	14.84	14.50	14.66	1006200
2002-02-28	14.66	14.69	14.10	14.60	1463000
2002-03-01	14.60	14.79	14.43	14.69	1388300
2002-03-04	14.56	15.80	14.56	15.59	2198500
2002-03-05	15.53	15.98	15.30	15.74	826300
2002-03-06	15.55	16.00	15.51	15.78	863200
2002-03-07	15.83	16.00	15.70	15.75	431000
2002-03-08	15.91	16.24	15.78	16.04	523100
2002-03-11	16.00	17.00	15.82	16.91	805000
2002-03-12	16.41	17.00	16.08	16.69	707200
2002-03-13	16.68	16.68	16.08	16.44	379600
2002-03-14	16.49	16.80	15.86	16.46	846700
2002-03-15	16.50	16.52	15.93	16.00	553800
2002-03-18	16.05	16.65	16.02	16.61	652200
2002-03-19	16.62	17.27	16.62	17.08	621300
2002-03-20	17.10	17.13	16.62	16.70	346900
2002-03-21	16.78	17.15	16.08	17.07	1643100
2002-03-22	17.03	17.22	16.65	17.10	1717700
2002-03-25	17.07	17.18	16.76	16.95	852900
2002-03-26	16.92	17.25	16.85	17.05	832900
2002-03-27	17.05	17.25	16.95	17.09	918200
2002-03-28	17.05	17.50	17.02	17.14	1310300
2002-04-01	17.06	17.15	16.60	16.97	750400
2002-04-02	16.97	16.98	16.32	16.45	522000
2002-04-03	16.49	16.50	16.00	16.12	713200
2002-04-04	16.13	16.16	15.30	15.51	1353700
2002-04-05	15.63	15.99	15.29	15.63	452600
2002-04-08	15.64	15.99	15.31	15.85	473800
2002-04-09	15.88	16.28	15.46	15.46	324200
2002-04-10	15.61	16.00	15.13	15.25	450100
2002-04-11	15.25	17.00	15.05	15.23	1003600
2002-04-12	15.97	16.34	15.63	16.27	391900
2002-04-15	16.27	16.81	16.10	16.20	561400
2002-04-16	16.28	17.00	16.25	16.75	577400
2002-04-17	16.80	16.90	16.25	16.40	277500
2002-04-18	16.50	16.50	16.19	16.20	304600
2002-04-19	16.38	16.92	16.32	16.57	363500
2002-04-22	16.65	16.81	16.38	16.48	229800
2002-04-23	16.38	16.64	16.16	16.23	382000
2002-04-24	16.21	16.46	15.85	15.86	231600
2002-04-25	15.92	16.47	15.70	16.42	263600
2002-04-26	16.43	16.66	15.96	16.16	509600
2002-04-29	16.26	16.54	16.16	16.31	237500
2002-04-30	16.34	16.75	16.27	16.63	318600
2002-05-01	16.60	16.63	15.80	15.88	704300
2002-05-02	15.89	16.41	14.87	15.19	1050300
2002-05-03	15.19	15.22	14.66	15.09	488800
2002-05-06	15.09	15.25	14.97	15.02	271000
2002-05-07	15.10	15.45	14.66	14.90	611500
2002-05-08	14.97	16.04	14.97	15.54	691900
2002-05-09	15.65	15.65	15.13	15.32	348500
2002-05-10	15.35	15.47	15.15	15.42	311400
2002-05-13	15.48	15.71	15.10	15.70	348400
2002-05-14	16.06	16.45	15.75	16.41	655800
2002-05-15	16.40	17.05	16.28	16.56	613200
2002-05-16	16.86	17.05	16.63	16.75	850100
2002-05-17	16.82	17.32	16.56	17.29	899200
2002-05-20	17.20	17.30	16.60	16.86	525700
2002-05-21	16.97	17.07	16.86	16.96	784200
2002-05-22	16.91	17.00	16.47	16.68	388400
2002-05-23	16.84	17.09	16.74	16.95	699700
2002-05-24	16.74	17.07	16.69	16.75	732800
2002-05-28	16.75	16.89	16.34	16.46	491700
2002-05-29	16.45	16.93	16.45	16.80	216800
2002-05-30	16.75	17.52	16.70	17.29	772000
2002-05-31	17.21	18.22	17.20	17.78	1255600
2002-06-03	17.88	17.88	17.05	17.24	677300
2002-06-04	17.29	17.50	16.88	17.06	561800
2002-06-05	17.30	17.30	16.92	17.29	537100
2002-06-06	17.17	17.29	16.70	16.84	594200
2002-06-07	16.68	17.20	16.13	17.04	510400
2002-06-10	17.13	17.41	17.02	17.31	489200
2002-06-11	17.31	17.50	17.00	17.21	1144100
2002-06-12	17.33	17.50	16.66	17.41	478400
2002-06-13	17.48	17.64	17.10	17.26	1349700
2002-06-14	17.23	17.25	16.34	16.85	1078700
2002-06-17	16.90	17.60	16.86	17.49	733200
2002-06-18	17.49	17.86	17.22	17.30	872400
2002-06-19	17.30	17.63	17.00	17.25	473300
2002-06-20	17.32	17.92	17.16	17.27	593900
2002-06-21	17.16	17.24	16.62	17.08	1440700
2002-06-24	17.00	17.06	16.64	16.98	869700
2002-06-25	16.99	17.10	16.62	16.65	599800
2002-06-26	16.57	16.99	15.86	16.80	713700
2002-06-27	16.89	17.35	16.85	17.02	787700
2002-06-28	17.15	17.59	17.14	17.49	985600
2002-07-01	17.55	17.74	16.42	16.48	619800
2002-07-02	16.51	17.25	15.80	15.83	1316700
2002-07-03	15.79	16.89	15.75	16.86	228000
2002-07-05	16.86	17.20	16.76	17.07	248500
2002-07-08	17.14	17.25	16.70	16.98	309500
2002-07-09	16.96	17.20	16.85	17.02	580500
2002-07-10	17.12	17.15	16.19	16.27	545400
2002-07-11	16.15	16.50	15.40	15.89	661400
2002-07-12	15.90	16.38	15.70	15.71	453000
2002-07-15	15.68	15.87	14.06	15.01	1099700
2002-07-16	15.13	15.97	15.08	15.91	409100
2002-07-17	15.69	16.64	15.44	15.89	745300
2002-07-18	15.94	15.94	13.68	13.76	1237200
2002-07-19	13.79	13.97	13.13	13.49	1371300
2002-07-22	13.30	13.96	12.90	13.33	1171200
2002-07-23	12.87	13.51	12.63	12.67	667500
2002-07-24	12.80	14.50	12.63	14.48	1219000
2002-07-25	14.46	15.42	14.14	14.52	984700
2002-07-26	14.63	14.88	13.94	14.88	999700
2002-07-29	15.25	15.43	14.63	14.93	548100
2002-07-30	14.89	15.50	14.47	15.43	741000
2002-07-31	15.43	15.90	15.00	15.86	470200
2002-08-01	15.70	16.20	15.49	15.99	840600
2002-08-02	15.97	15.98	15.50	15.93	766000
2002-08-05	15.90	15.90	15.02	15.13	660100
2002-08-06	15.16	16.00	15.15	15.79	747800
2002-08-07	15.90	16.37	15.76	16.35	996800
2002-08-08	16.61	16.75	16.24	16.71	609800
2002-08-09	16.55	16.55	16.27	16.32	290300
2002-08-12	16.28	16.54	16.12	16.46	355200
2002-08-13	16.49	16.83	16.30	16.43	562800
2002-08-14	16.48	17.12	16.42	17.11	413100
2002-08-15	17.00	17.25	16.85	17.04	462100
2002-08-16	16.95	17.31	16.89	17.30	437100
2002-08-19	17.22	17.35	17.07	17.24	478300
2002-08-20	17.15	17.30	17.00	17.22	531200
2002-08-21	17.16	17.45	17.07	17.45	356500
2002-08-22	17.43	17.76	17.11	17.69	673200
2002-08-23	17.70	17.78	17.47	17.49	285600
2002-08-26	17.30	17.54	16.90	17.20	479900
2002-08-27	17.11	17.31	17.00	17.26	1331600
2002-08-28	17.15	17.40	16.89	17.25	1056700
2002-08-29	17.25	18.12	17.00	17.95	1034600
2002-08-30	17.89	17.95	17.52	17.65	475200
2002-09-03	17.00	17.50	16.99	17.29	590200
2002-09-04	17.37	18.05	17.32	18.00	629900
2002-09-05	17.98	17.98	17.10	17.59	742200
2002-09-06	17.63	18.71	17.63	18.67	1015100
2002-09-09	18.31	19.19	17.82	19.14	1139600
2002-09-10	19.02	19.41	17.52	18.76	1272600
2002-09-11	18.66	19.66	18.65	19.38	1468000
2002-09-12	19.25	19.30	18.75	19.15	662800
2002-09-13	19.00	19.00	18.31	18.42	940600
2002-09-16	18.17	18.30	17.65	18.00	1417900
2002-09-17	18.07	18.36	17.70	17.74	970100
2002-09-18	17.71	17.99	17.33	17.52	753100
2002-09-19	17.00	17.76	16.45	17.00	2116400
2002-09-20	17.51	17.51	16.36	16.58	1182600
2002-09-23	16.56	16.60	15.62	15.92	682100
2002-09-24	15.60	16.59	15.42	16.25	853100
2002-09-25	15.40	15.40	12.94	14.30	8433800
2002-09-26	14.36	15.45	14.32	15.08	2050200
2002-09-27	14.95	15.49	14.25	14.25	906500
2002-09-30	14.04	14.60	13.55	14.18	969800
2002-10-01	14.09	14.40	13.85	14.25	1207100
2002-10-02	14.24	14.94	14.15	14.75	1249700
2002-10-03	14.74	15.48	14.29	14.66	815500
2002-10-04	14.80	15.00	13.75	13.94	505500
2002-10-07	13.84	14.20	13.73	13.99	397700
2002-10-08	14.05	14.91	14.02	14.65	650000
2002-10-09	14.61	14.69	14.07	14.12	635500
2002-10-10	14.22	15.51	14.15	15.47	845500
2002-10-11	15.56	15.91	15.25	15.32	836500
2002-10-14	15.21	15.93	15.11	15.49	681000
2002-10-15	15.63	16.05	15.49	15.50	898100
2002-10-16	15.15	15.75	14.26	14.29	1301400
2002-10-17	14.50	15.04	13.82	14.01	1984800
2002-10-18	13.85	14.13	13.50	13.82	1746000
2002-10-21	13.73	14.54	13.62	14.23	1279600
2002-10-22	14.05	14.43	13.92	14.39	1073100
2002-10-23	13.86	14.50	12.64	14.39	2298500
2002-10-24	14.41	14.82	14.17	14.79	924400
2002-10-25	14.74	14.75	14.02	14.11	724500
2002-10-28	14.20	14.28	13.09	13.51	1315400
2002-10-29	13.59	13.59	12.29	12.59	2563100
2002-10-30	12.60	12.70	11.87	12.25	2500500
2002-10-31	12.31	12.74	12.17	12.60	1439700
2002-11-01	12.56	13.53	12.25	13.52	1542900
2002-11-04	13.81	13.83	13.08	13.14	861200
2002-11-05	13.06	13.45	12.74	13.44	708000
2002-11-06	14.55	14.56	13.70	14.25	1654200
2002-11-07	14.20	14.20	13.70	13.90	1306400
2002-11-08	13.81	14.06	13.62	13.99	571700
2002-11-11	13.90	13.98	13.11	13.36	623300
2002-11-12	13.36	13.54	12.97	13.10	812500
2002-11-13	12.97	13.52	12.95	13.19	779600
2002-11-14	13.32	13.77	13.32	13.54	1209000
2002-11-15	13.49	13.89	13.24	13.69	1122500
2002-11-18	13.71	13.85	13.41	13.48	556900
2002-11-19	13.56	13.56	12.54	12.86	1070700
2002-11-20	12.90	13.71	12.90	13.56	700200
2002-11-21	13.72	15.13	13.72	15.11	2419200
2002-11-22	14.86	15.50	14.80	15.03	1207800
2002-11-25	15.04	15.46	14.95	15.39	720800
2002-11-26	15.16	15.40	14.90	15.03	611000
2002-11-27	15.04	15.50	15.04	15.46	722700
2002-11-29	15.48	15.79	15.33	15.35	197100
2002-12-02	15.49	15.76	15.25	15.32	713200
2002-12-03	15.22	15.24	14.79	15.03	582600
2002-12-04	14.96	14.99	14.44	14.74	981400
2002-12-05	14.76	14.86	14.41	14.71	364700
2002-12-06	14.59	15.28	14.54	15.11	551000
2002-12-09	15.11	15.11	14.41	14.41	474900
2002-12-10	14.47	14.68	14.47	14.59	479700
2002-12-11	14.63	14.92	14.43	14.71	530200
2002-12-12	14.70	14.98	14.58	14.67	494800
2002-12-13	14.59	14.60	14.32	14.55	436700
2002-12-16	14.47	14.77	14.39	14.68	530300
2002-12-17	14.71	14.95	14.36	14.56	408800
2002-12-18	14.52	14.63	14.28	14.35	352400
2002-12-19	14.29	14.72	14.10	14.57	637800
2002-12-20	14.60	14.63	14.25	14.62	535200
2002-12-23	14.41	15.17	14.34	15.17	578100
2002-12-24	15.10	15.40	15.10	15.25	400600
2002-12-26	15.36	15.63	15.31	15.35	525400
2002-12-27	15.34	15.74	15.29	15.41	649400
2002-12-30	15.33	15.34	14.84	15.05	364900
2002-12-31	15.02	15.39	14.71	15.38	577800
2003-01-02	15.31	15.75	15.10	15.71	343400
2003-01-03	15.89	15.91	15.59	15.85	492600
2003-01-06	15.75	16.00	15.75	15.76	543600
2003-01-07	15.85	16.00	15.59	15.71	552100
2003-01-08	15.63	15.71	14.76	14.90	1958600
2003-01-09	14.99	15.57	14.99	15.17	957200
2003-01-10	15.15	15.71	15.10	15.55	612300
2003-01-13	15.81	16.05	15.70	15.97	733200
2003-01-14	15.82	16.68	15.77	16.15	1285500
2003-01-15	16.16	16.31	15.62	15.80	1028000
2003-01-16	15.75	15.90	15.18	15.46	1090600
2003-01-17	15.39	15.57	15.05	15.17	861800
2003-01-21	15.17	15.85	15.07	15.20	1323600
2003-01-22	15.29	15.70	15.21	15.37	956200
2003-01-23	15.60	15.60	14.43	14.99	1895800
2003-01-24	15.04	15.10	14.79	14.84	1093900
2003-01-27	14.80	14.88	14.41	14.62	663400
2003-01-28	14.61	14.87	14.45	14.69	717200
2003-01-29	14.47	14.90	14.25	14.63	739200
2003-01-30	14.74	14.82	14.45	14.57	334400
2003-01-31	14.57	15.18	14.45	14.85	891800
2003-02-03	14.87	15.22	14.85	15.11	553300
2003-02-04	14.95	15.06	14.28	14.35	534600
2003-02-05	14.36	14.63	14.21	14.21	531900
2003-02-06	14.10	14.10	13.69	14.06	1192200
2003-02-07	14.08	14.38	14.03	14.15	357500
2003-02-10	14.15	14.58	14.08	14.39	421000
2003-02-11	14.33	14.50	14.33	14.49	315500
2003-02-12	14.42	14.65	14.24	14.29	330600
2003-02-13	14.24	14.45	14.15	14.17	501400
2003-02-14	14.21	14.79	14.21	14.72	552300
2003-02-18	14.78	14.90	14.63	14.85	286400
2003-02-19	14.76	14.90	14.70	14.84	338700
2003-02-20	14.79	15.00	14.70	14.83	351700
2003-02-21	14.88	15.15	14.80	15.13	335900
2003-02-24	14.94	15.17	14.65	14.77	263700
2003-02-25	14.76	15.19	14.50	15.14	435100
2003-02-26	15.06	15.22	14.81	14.92	339700
2003-02-27	14.90	15.25	14.83	15.15	401300
2003-02-28	15.13	15.43	15.13	15.26	412100
2003-03-03	15.25	15.60	15.25	15.47	742600
2003-03-04	15.42	15.50	14.80	15.20	601300
2003-03-05	15.20	15.53	15.16	15.35	320300
2003-03-06	15.30	15.36	14.74	14.95	666800
2003-03-07	14.89	15.23	14.75	14.98	658600
2003-03-10	14.93	14.96	14.36	14.36	602200
2003-03-11	14.37	15.04	14.00	14.88	926700
2003-03-12	14.91	15.11	14.73	14.90	335000
2003-03-13	15.04	15.37	14.97	15.06	419600
2003-03-14	15.07	15.17	14.85	15.11	309100
2003-03-17	15.05	15.50	14.69	15.42	440300
2003-03-18	15.49	15.53	15.26	15.41	531600
2003-03-19	15.50	16.05	15.41	15.99	631400
2003-03-20	15.88	16.03	15.65	15.95	668100
2003-03-21	16.11	16.53	15.93	16.50	721400
2003-03-24	16.15	16.19	15.72	15.77	732800
2003-03-25	15.81	16.28	15.75	16.23	366700
2003-03-26	16.23	16.41	16.09	16.33	748000
2003-03-27	16.30	17.03	16.23	16.97	995300
2003-03-28	16.87	16.95	16.42	16.50	712700
2003-03-31	16.50	16.85	16.25	16.83	663900
2003-04-01	16.79	17.02	16.47	16.84	515500
2003-04-02	16.89	17.04	16.74	16.91	500400
2003-04-03	16.92	16.94	16.59	16.66	318300
2003-04-04	16.70	16.72	16.24	16.58	565300
2003-04-07	16.78	16.99	16.42	16.50	550400
2003-04-08	12.10	13.26	11.65	13.05	8713300
2003-04-09	13.00	13.35	12.85	13.12	2849800
2003-04-10	13.16	13.17	12.83	12.96	1228100
2003-04-11	13.06	13.23	13.00	13.18	530200
2003-04-14	13.25	13.63	13.15	13.58	699300
2003-04-15	13.41	13.68	13.28	13.35	856500
2003-04-16	13.35	13.59	13.03	13.14	648800
2003-04-17	13.20	13.39	13.05	13.34	733000
2003-04-21	13.35	13.53	13.25	13.40	326600
2003-04-22	13.24	13.74	13.15	13.48	516500
2003-04-23	13.50	13.86	13.35	13.78	623500
2003-04-24	13.70	13.90	13.65	13.77	527300
2003-04-25	13.75	13.78	13.61	13.78	273800
2003-04-28	13.76	14.14	13.75	14.10	537400
2003-04-29	14.06	14.55	13.95	14.17	719700
2003-04-30	14.05	14.17	13.85	13.90	560600
2003-05-01	13.99	14.10	13.80	13.99	614800
2003-05-02	14.00	14.25	13.94	14.22	743400
2003-05-05	14.25	14.59	14.15	14.49	656600
2003-05-06	14.46	14.62	14.30	14.32	518800
2003-05-07	14.31	14.55	14.30	14.39	822500
2003-05-08	14.35	14.36	14.20	14.28	405900
2003-05-09	14.28	14.47	14.20	14.47	717000
2003-05-12	14.40	14.82	14.37	14.70	429500
2003-05-13	14.61	14.65	14.42	14.54	418200
2003-05-14	14.55	14.79	14.45	14.75	694300
2003-05-15	15.05	15.86	14.85	15.67	1517500
2003-05-16	15.34	15.54	15.04	15.22	497000
2003-05-19	15.11	15.22	14.48	14.48	696700
2003-05-20	14.51	14.74	14.35	14.72	861300
2003-05-21	14.64	14.70	14.22	14.39	596300
2003-05-22	14.42	14.72	14.28	14.51	218600
2003-05-23	14.51	14.70	14.40	14.43	359600
2003-05-27	14.43	14.76	14.40	14.75	546800
2003-05-28	14.70	14.71	14.32	14.42	762200
2003-05-29	14.49	14.92	14.29	14.81	737700
2003-05-30	14.80	15.01	14.72	14.99	435500
2003-06-02	15.02	15.07	14.19	14.29	834600
2003-06-03	14.25	14.65	14.25	14.54	472800
2003-06-04	14.57	15.30	14.52	15.28	620900
2003-06-05	15.25	15.85	14.93	15.79	1029700
2003-06-06	15.90	16.03	15.44	15.51	716000
2003-06-09	15.60	15.60	14.75	14.79	850100
2003-06-10	14.81	15.35	14.81	15.30	205800
2003-06-11	15.25	15.59	14.97	15.44	648800
2003-06-12	15.40	15.98	15.40	15.84	508600
2003-06-13	15.80	15.81	15.40	15.57	338600
2003-06-16	15.52	15.90	15.52	15.90	487600
2003-06-17	15.59	15.95	15.43	15.80	1411800
2003-06-18	15.52	15.62	15.49	15.60	750900
2003-06-19	15.62	15.73	15.14	15.25	484300
2003-06-20	15.29	15.62	15.06	15.37	576000
2003-06-23	15.20	15.23	15.00	15.10	535700
2003-06-24	15.10	15.28	14.97	15.02	596600
2003-06-25	14.98	15.10	14.92	15.00	1039000
2003-06-26	15.00	15.05	14.92	14.98	802700
2003-06-27	14.97	15.19	14.95	15.09	1346800
2003-06-30	15.08	15.37	15.06	15.25	1561400
2003-07-01	15.10	15.40	14.95	15.29	828200
2003-07-02	15.28	16.78	15.28	16.51	5238700
2003-07-03	16.23	16.70	16.05	16.56	729900
2003-07-07	16.65	17.24	16.65	17.24	1280300
2003-07-08	17.18	17.34	17.06	17.18	700100
2003-07-09	16.99	17.29	16.88	17.22	879600
2003-07-10	17.13	17.13	16.83	16.90	628100
2003-07-11	16.85	17.18	16.85	17.17	659900
2003-07-14	17.14	17.50	17.14	17.35	1234200
2003-07-15	17.42	17.65	17.32	17.50	516200
2003-07-16	17.55	17.60	17.14	17.43	437900
2003-07-17	17.31	17.45	16.99	17.03	423800
2003-07-18	17.05	17.19	16.74	16.93	876900
2003-07-21	16.90	17.18	16.80	17.03	635400
2003-07-22	16.94	17.20	16.90	17.04	451500
2003-07-23	17.05	17.24	16.68	16.95	725500
2003-07-24	15.63	15.94	15.50	15.86	3045900
2003-07-25	15.70	16.08	15.65	15.68	1199900
2003-07-28	15.69	15.75	15.55	15.70	1317800
2003-07-29	15.66	15.99	15.56	15.75	574500
2003-07-30	15.72	15.97	15.70	15.79	806300
2003-07-31	15.80	16.21	15.79	15.94	786600
2003-08-01	15.89	16.13	15.85	15.95	380800
2003-08-04	15.95	16.10	15.95	16.03	367200
2003-08-05	16.05	16.15	15.45	15.54	1367000
2003-08-06	15.64	15.64	15.01	15.10	754900
2003-08-07	16.16	16.36	15.36	15.41	1601800
2003-08-08	15.39	15.61	15.25	15.28	853300
2003-08-11	15.39	15.75	15.36	15.47	631900
2003-08-12	16.09	16.09	15.40	15.54	561000
2003-08-13	15.53	15.79	15.46	15.46	449600
2003-08-14	15.43	15.75	15.40	15.61	437600
2003-08-15	15.63	15.76	15.60	15.67	107100
2003-08-18	15.60	16.02	15.60	16.00	281200
2003-08-19	15.95	16.27	15.95	16.12	376900
2003-08-20	16.12	16.20	15.93	16.00	296700
2003-08-21	15.96	16.21	15.95	16.02	879700
2003-08-22	16.02	16.12	15.95	15.95	374600
2003-08-25	15.94	16.15	15.94	16.13	229200
2003-08-26	16.09	16.15	15.62	15.99	296700
2003-08-27	15.95	16.05	15.78	16.01	658100
2003-08-28	16.00	16.14	15.75	16.06	395900
2003-08-29	16.05	16.22	16.00	16.16	510800
2003-09-02	16.10	16.87	16.10	16.73	612100
2003-09-03	16.84	17.42	16.40	17.36	793600
2003-09-04	17.27	17.50	16.86	17.07	370300
2003-09-05	16.95	17.39	16.94	17.22	439800
2003-09-08	17.05	17.49	16.90	17.30	434000
2003-09-09	16.98	16.99	16.53	16.53	775700
2003-09-10	16.36	16.65	15.38	15.68	1922800
2003-09-11	15.73	15.80	15.53	15.58	568700
2003-09-12	15.57	15.79	15.38	15.75	411400
2003-09-15	15.80	16.08	15.61	15.70	406700
2003-09-16	15.70	16.01	15.69	15.87	227600
2003-09-17	15.80	16.09	15.79	15.85	195400
2003-09-18	15.90	16.19	15.80	16.12	496600
2003-09-19	16.00	16.20	16.00	16.16	355400
2003-09-22	16.03	16.31	16.00	16.30	488500
2003-09-23	16.24	16.58	16.14	16.42	425300
2003-09-24	16.33	16.52	16.00	16.16	580700
2003-09-25	16.11	16.21	15.80	16.01	772500
2003-09-26	15.97	16.09	15.95	15.99	708100
2003-09-29	15.97	16.11	15.94	16.06	304400
2003-09-30	15.95	16.14	15.75	15.75	612900
2003-10-01	15.80	16.16	15.75	16.14	587700
2003-10-02	16.23	16.23	15.90	16.00	324200
2003-10-03	16.10	16.74	16.09	16.47	369800
2003-10-06	16.45	16.45	16.21	16.35	299900
2003-10-07	16.28	16.30	16.04	16.22	552800
2003-10-08	16.07	16.35	16.00	16.24	741100
2003-10-09	16.24	16.58	16.00	16.26	490900
2003-10-10	16.25	16.47	16.17	16.32	385300
2003-10-13	16.29	16.74	16.27	16.60	396400
2003-10-14	16.60	16.68	16.50	16.54	203900
2003-10-15	16.69	16.85	16.50	16.70	300000
2003-10-16	16.79	16.88	16.67	16.88	165100
2003-10-17	16.82	16.85	16.60	16.70	423700
2003-10-20	16.67	16.78	16.62	16.77	604400
2003-10-21	16.55	16.87	16.46	16.75	212300
2003-10-22	16.71	16.72	16.15	16.25	508200
2003-10-23	15.80	16.18	15.75	15.82	1712200
2003-10-24	15.76	15.83	15.39	15.82	886800
2003-10-27	15.75	15.83	15.51	15.83	515900
2003-10-28	15.54	15.81	15.50	15.78	477000
2003-10-29	15.65	15.79	15.63	15.78	589900
2003-10-30	15.75	15.80	15.59	15.77	724300
2003-10-31	15.72	16.01	15.66	15.90	1191300
2003-11-03	15.87	15.93	15.75	15.90	665000
2003-11-04	15.70	15.98	15.46	15.84	364500
2003-11-05	15.77	16.03	15.69	16.01	343600
2003-11-06	16.05	16.17	15.85	16.13	309200
2003-11-07	16.19	16.35	16.04	16.20	432900
2003-11-10	16.15	16.32	15.93	15.96	259400
2003-11-11	15.96	16.13	15.90	15.96	220900
2003-11-12	15.96	16.25	15.90	16.20	618300
2003-11-13	16.20	16.24	15.99	16.02	333600
2003-11-14	16.00	16.20	15.85	15.91	251700
2003-11-17	15.80	15.87	15.45	15.51	666700
2003-11-18	15.66	15.90	15.32	15.39	388100
2003-11-19	15.39	15.87	15.39	15.85	289700
2003-11-20	15.71	16.15	15.59	15.66	319400
2003-11-21	16.70	16.70	15.00	16.00	702500
2003-11-24	16.06	16.33	16.00	16.30	574400
2003-11-25	16.20	16.40	16.01	16.35	290300
2003-11-26	16.39	16.64	16.25	16.64	755400
2003-11-28	16.58	16.67	16.43	16.62	111000
2003-12-01	16.67	16.79	16.09	16.79	587600
2003-12-02	16.63	16.78	16.56	16.72	434700
2003-12-03	16.65	16.76	16.55	16.66	637700
2003-12-04	16.56	16.69	16.42	16.66	372400
2003-12-05	16.50	16.75	16.50	16.63	304600
2003-12-08	16.60	17.44	16.60	17.40	1582400
2003-12-09	17.25	17.43	17.20	17.25	1050900
2003-12-10	17.25	17.50	17.20	17.40	673600
2003-12-11	17.42	18.05	17.42	17.95	1437400
2003-12-12	17.95	17.98	17.52	17.89	640500
2003-12-15	18.13	18.18	17.50	17.55	503700
2003-12-16	17.63	17.98	17.50	17.90	473300
2003-12-17	17.85	18.06	17.45	18.00	585100
2003-12-18	18.00	18.63	18.00	18.45	726700
2003-12-19	18.50	18.50	18.14	18.21	924300
2003-12-22	18.25	18.42	18.08	18.35	870600
2003-12-23	18.41	18.65	18.30	18.65	595900
2003-12-24	18.55	18.62	18.48	18.50	93200
2003-12-26	18.40	18.67	18.40	18.48	89700
2003-12-29	18.50	18.87	18.42	18.75	345400
2003-12-30	18.80	18.82	18.54	18.67	294700
2003-12-31	18.62	18.78	18.52	18.63	297300
2004-01-02	18.55	18.88	18.50	18.81	254800
2004-01-05	18.85	19.00	18.74	19.00	305500
2004-01-06	18.95	19.00	18.80	19.00	850200
2004-01-07	18.87	19.17	18.80	19.15	276800
2004-01-08	19.15	19.15	18.82	18.92	232600
2004-01-09	18.70	18.97	18.55	18.64	254900
2004-01-12	18.52	18.97	18.50	18.92	272500
2004-01-13	18.89	19.05	18.82	18.95	276800
2004-01-14	18.98	19.23	18.90	19.22	157800
2004-01-15	19.12	19.25	18.84	19.20	252200
2004-01-16	19.10	19.24	18.72	18.80	555100
2004-01-20	18.89	18.99	18.63	18.78	791200
2004-01-21	18.82	19.24	18.80	19.13	656100
2004-01-22	18.79	19.11	18.25	19.02	2269900
2004-01-23	18.93	19.20	18.50	18.90	1559300
2004-01-26	18.95	19.10	18.70	18.95	452200
2004-01-27	18.69	19.05	18.60	18.88	879400
2004-01-28	19.03	19.18	18.78	19.07	439300
2004-01-29	19.05	19.21	18.81	19.12	730300
2004-01-30	19.00	19.32	18.91	19.10	663200
2004-02-02	19.09	19.18	18.71	18.83	604900
2004-02-03	18.79	19.00	18.47	18.75	585900
2004-02-04	18.79	18.79	18.41	18.64	373100
2004-02-05	18.70	18.79	18.60	18.73	935600
2004-02-06	18.61	19.02	18.55	19.02	346500
2004-02-09	18.93	19.18	18.92	19.04	290000
2004-02-10	19.04	19.26	18.99	19.18	568800
2004-02-11	19.09	19.28	19.00	19.20	431600
2004-02-12	19.10	19.81	19.06	19.80	1450500
2004-02-13	19.83	19.85	19.55	19.85	499500
2004-02-17	19.87	20.03	19.78	19.95	935600
2004-02-18	19.83	19.86	19.53	19.79	440100
2004-02-19	19.66	19.98	19.60	19.64	828200
2004-02-20	19.60	19.89	19.60	19.71	485000
2004-02-23	19.83	19.85	19.36	19.37	1141800
2004-02-24	19.35	19.55	19.16	19.35	452900
2004-02-25	19.30	19.50	19.25	19.49	556800
2004-02-26	19.40	19.75	19.39	19.63	554300
2004-02-27	19.62	19.68	19.34	19.48	492900
2004-03-01	19.44	19.96	19.43	19.87	606900
2004-03-02	20.50	21.63	20.22	20.62	6376300
2004-03-03	20.60	21.40	20.54	21.20	1878500
2004-03-04	21.20	21.40	20.95	21.16	1034500
2004-03-05	21.00	21.40	21.00	21.31	727500
2004-03-08	21.43	21.50	20.80	20.91	775200
2004-03-09	21.10	21.10	20.53	20.71	254200
2004-03-10	20.49	21.07	20.46	20.48	490000
2004-03-11	20.56	20.94	20.39	20.42	436400
2004-03-12	20.41	20.72	20.15	20.54	567800
2004-03-15	20.21	20.37	20.12	20.15	269900
2004-03-16	20.19	20.33	19.82	20.01	289300
2004-03-17	20.02	20.46	20.02	20.41	467300
2004-03-18	20.32	20.55	20.20	20.38	323000
2004-03-19	20.44	20.85	20.27	20.81	481800
2004-03-22	20.54	20.60	19.90	19.98	677800
2004-03-23	20.13	20.13	19.67	19.69	421400
2004-03-24	19.85	19.85	19.37	19.47	1176600
2004-03-25	19.46	20.37	19.37	20.00	1863900
2004-03-26	20.08	20.20	19.68	19.81	388000
2004-03-29	19.97	20.05	19.76	19.84	540300
2004-03-30	19.80	20.35	19.75	20.34	576300
2004-03-31	20.29	22.37	20.17	21.96	5138700
2004-04-01	21.81	22.81	21.76	22.53	1290800
2004-04-02	22.70	23.49	22.56	23.42	1020000
2004-04-05	23.50	23.53	22.95	23.38	846800
2004-04-06	23.11	23.75	23.00	23.57	1320100
2004-04-07	23.50	23.59	23.15	23.36	832100
2004-04-08	23.45	23.76	23.39	23.75	513500
2004-04-12	23.75	24.73	23.66	24.38	1761700
2004-04-13	24.29	24.58	24.10	24.20	809800
2004-04-14	24.13	24.75	23.53	23.90	1226500
2004-04-15	23.95	24.24	23.40	23.72	794200
2004-04-16	23.63	23.99	23.60	23.70	489200
2004-04-19	23.62	24.22	23.48	24.12	553000
2004-04-20	23.99	24.13	23.47	23.54	533500
2004-04-21	23.74	23.74	23.11	23.60	1525500
2004-04-22	23.55	24.24	23.40	24.10	538200
2004-04-23	24.07	24.25	23.96	24.17	242300
2004-04-26	23.99	24.24	23.69	23.80	295800
2004-04-27	23.70	24.11	23.68	24.01	706400
2004-04-28	23.84	24.08	23.69	23.78	561300
2004-04-29	23.80	23.81	23.12	23.12	804400
2004-04-30	23.15	23.50	23.00	23.00	445700
2004-05-03	23.01	23.51	22.93	23.10	817000
2004-05-04	23.01	23.22	22.95	23.01	856000
2004-05-05	23.00	23.35	22.90	22.99	391600
2004-05-06	22.94	23.25	22.66	23.09	421200
2004-05-07	22.89	23.25	22.48	22.50	423100
2004-05-10	22.41	22.90	22.14	22.50	670800
2004-05-11	22.45	22.75	22.45	22.69	321500
2004-05-12	22.70	22.70	21.73	22.17	757900
2004-05-13	22.07	23.60	21.75	22.66	786400
2004-05-14	22.64	23.00	22.32	22.46	327000
2004-05-17	22.25	22.58	22.17	22.29	408000
2004-05-18	22.45	22.86	22.26	22.79	385100
2004-05-19	22.87	23.55	22.59	23.33	1333700
2004-05-20	23.17	23.35	22.86	23.03	574400
2004-05-21	22.99	23.40	22.91	23.17	295200
2004-05-24	23.30	23.61	23.06	23.51	280600
2004-05-25	23.40	24.11	23.24	23.95	469600
2004-05-26	23.90	23.93	23.60	23.71	239400
2004-05-27	23.79	24.27	23.67	24.18	632900
2004-05-28	24.20	24.30	23.80	24.10	405900
2004-06-01	23.97	24.39	23.72	24.00	377900
2004-06-02	24.09	24.13	23.74	23.99	318600
2004-06-03	23.81	23.88	23.22	23.30	338500
2004-06-04	23.56	23.81	23.36	23.59	158600
2004-06-07	23.69	24.26	23.69	24.23	288600
2004-06-08	24.23	24.27	23.99	24.14	224800
2004-06-09	24.15	25.00	24.07	24.72	1687100
2004-06-10	24.73	24.99	24.62	24.71	616100
2004-06-14	24.75	24.99	24.57	24.75	600900
2004-06-15	24.93	25.17	24.65	24.81	800100
2004-06-16	24.92	25.05	24.76	24.84	694700
2004-06-17	24.85	25.11	24.62	25.04	416600
2004-06-18	24.86	25.07	24.82	24.96	506300
2004-06-21	24.93	25.00	24.65	24.73	335300
2004-06-22	24.71	24.85	23.73	23.95	1563600
2004-06-23	24.00	24.47	23.95	24.40	285100
2004-06-24	24.45	24.75	24.32	24.50	453100
2004-06-25	24.50	24.64	24.20	24.51	532500
2004-06-28	24.60	25.00	24.51	24.81	599700
2004-06-29	24.85	25.00	24.64	24.80	499500
2004-06-30	24.83	24.98	24.53	24.83	860300
2004-07-01	24.75	24.84	24.17	24.23	552400
2004-07-02	24.35	24.42	24.00	24.05	317700
2004-07-06	24.00	24.10	23.73	23.96	453900
2004-07-07	24.04	24.09	23.20	23.31	759100
2004-07-08	23.29	23.31	22.47	22.87	735900
2004-07-09	22.90	23.09	22.82	22.96	375600
2004-07-12	23.00	23.03	22.58	22.68	417500
2004-07-13	22.75	22.80	22.40	22.54	520600
2004-07-14	22.38	22.40	21.98	22.07	1001100
2004-07-15	22.13	22.60	22.10	22.52	480500
2004-07-16	22.62	22.62	22.15	22.33	497800
2004-07-19	22.25	22.25	22.05	22.09	696500
2004-07-20	22.10	22.81	21.99	22.81	649600
2004-07-21	23.04	23.10	22.07	22.08	1030300
2004-07-22	22.05	22.38	21.64	22.24	713500
2004-07-23	22.30	22.33	21.82	21.96	427200
2004-07-26	21.91	22.18	21.76	21.97	289600
2004-07-27	21.97	22.53	21.77	22.35	701400
2004-07-28	22.41	22.48	21.88	21.99	565500
2004-07-29	22.15	22.37	21.96	22.20	449400
2004-07-30	22.10	22.19	21.90	22.00	523100
2004-08-02	21.94	22.44	21.83	22.32	616700
2004-08-03	22.43	22.67	22.29	22.32	333300
2004-08-04	22.29	22.82	22.20	22.65	1058500
2004-08-05	23.65	23.80	22.17	22.30	713800
2004-08-06	22.16	22.18	21.81	21.87	432400
2004-08-09	21.90	21.90	21.35	21.43	689900
2004-08-10	21.38	22.04	21.35	21.99	412000
2004-08-11	21.93	21.94	21.62	21.84	433000
2004-08-12	21.72	21.81	21.44	21.47	323300
2004-08-13	21.63	21.68	21.25	21.39	479400
2004-08-16	21.45	21.88	21.07	21.67	230800
2004-08-17	21.90	21.99	21.51	21.66	181100
2004-08-18	21.60	22.00	21.31	21.98	316900
2004-08-19	21.95	22.07	21.83	21.98	186000
2004-08-20	21.90	22.27	21.78	22.19	241900
2004-08-23	22.15	22.30	21.88	21.90	159700
2004-08-24	22.08	22.30	21.78	21.93	344700
2004-08-25	22.05	22.24	21.72	22.14	275400
2004-08-26	22.07	22.24	21.89	22.00	310100
2004-08-27	21.90	22.34	21.88	22.24	173800
2004-08-30	22.20	22.34	22.09	22.17	183800
2004-08-31	22.20	22.48	21.89	22.47	584500
2004-09-01	22.50	22.69	22.22	22.39	279600
2004-09-02	22.31	22.57	22.25	22.28	331900
2004-09-03	22.25	22.51	22.08	22.12	269200
2004-09-07	22.31	22.46	21.99	22.14	596000
2004-09-08	22.18	22.24	21.94	22.03	191200
2004-09-09	22.21	22.23	21.94	22.05	308000
2004-09-10	22.00	22.11	21.92	22.01	192500
2004-09-13	21.99	22.35	21.96	22.23	258800
2004-09-14	22.26	22.27	21.93	22.17	383600
2004-09-15	22.17	22.55	22.05	22.54	385300
2004-09-16	22.54	22.72	22.50	22.53	148500
2004-09-17	22.71	22.75	22.31	22.48	395100
2004-09-20	22.49	22.59	22.30	22.37	293400
2004-09-21	22.43	22.64	22.35	22.53	321300
2004-09-22	22.45	22.55	22.18	22.26	401900
2004-09-23	22.18	22.88	22.09	22.75	1019000
2004-09-24	22.85	23.18	22.79	22.89	417400
2004-09-27	22.82	22.82	22.21	22.72	277100
2004-09-28	22.74	23.00	22.54	22.91	380300
2004-09-29	22.87	23.56	22.57	23.42	701300
2004-09-30	23.40	23.95	23.17	23.74	1020700
2004-10-01	23.85	24.02	23.53	23.95	429500
2004-10-04	23.99	24.33	23.90	24.13	1057000
2004-10-05	24.11	24.49	24.11	24.30	437100
2004-10-06	24.43	24.45	24.25	24.39	445700
2004-10-07	24.25	24.26	23.92	24.17	1260100
2004-10-08	24.10	24.35	24.08	24.15	565700
2004-10-11	24.15	24.19	23.90	23.92	617400
2004-10-12	23.80	23.95	23.58	23.90	461300
2004-10-13	23.87	24.07	23.30	23.51	495000
2004-10-14	23.49	23.49	22.84	23.19	349100
2004-10-15	23.20	23.28	22.88	22.91	437400
2004-10-18	22.96	23.08	22.91	22.97	445600
2004-10-19	23.00	23.54	22.96	23.28	711700
2004-10-20	23.20	23.52	22.72	22.72	793400
2004-10-21	23.00	24.10	23.00	24.10	1627100
2004-10-22	23.98	24.13	23.61	23.70	416200
2004-10-25	23.61	24.24	23.57	24.12	363200
2004-10-26	24.05	24.32	23.74	24.20	465900
2004-10-27	23.98	24.90	23.90	24.65	775800
2004-10-28	24.69	24.91	24.38	24.90	518400
2004-10-29	24.75	25.00	24.75	25.00	381400
2004-11-01	24.87	25.34	24.82	25.34	657300
2004-11-02	25.35	25.82	25.28	25.68	725700
2004-11-03	25.96	26.36	25.89	26.14	615900
2004-11-04	26.00	26.31	25.90	26.31	412000
2004-11-05	26.00	26.40	26.00	26.33	372800
2004-11-08	26.25	26.37	25.95	26.17	502200
2004-11-09	26.15	26.25	25.96	26.12	794500
2004-11-10	26.16	26.25	25.97	26.17	882000
2004-11-11	26.17	26.41	26.08	26.40	529200
2004-11-12	26.45	26.50	26.17	26.36	653100
2004-11-15	26.30	26.58	26.25	26.39	320900
2004-11-16	26.31	26.45	26.10	26.26	746800
2004-11-17	26.43	26.50	26.10	26.22	404800
2004-11-18	26.10	26.33	26.03	26.33	451000
2004-11-19	26.26	26.34	25.97	25.97	540000
2004-11-22	25.97	26.10	25.65	25.79	405400
2004-11-23	25.95	26.18	25.52	25.95	479100
2004-11-24	25.84	26.09	25.80	25.82	242500
2004-11-26	25.88	26.02	25.88	25.93	44300
2004-11-29	25.90	25.96	25.44	25.80	615700
2004-11-30	25.71	25.96	25.29	25.29	629900
2004-12-01	25.25	25.99	25.21	25.89	823900
2004-12-02	26.00	26.10	25.86	26.05	620900
2004-12-03	26.05	26.50	26.05	26.36	656500
2004-12-06	26.35	26.38	26.15	26.26	573700
2004-12-07	26.37	26.59	26.20	26.20	429000
2004-12-08	26.31	26.55	25.97	26.55	423300
2004-12-09	26.55	26.64	26.15	26.36	453800
2004-12-10	26.40	26.75	26.06	26.65	448800
2004-12-13	26.76	26.99	26.56	26.91	547200
2004-12-14	26.80	27.14	26.80	26.94	710900
2004-12-15	26.82	26.95	26.82	26.90	335300
2004-12-16	26.86	26.95	26.59	26.81	457500
2004-12-17	26.74	26.80	26.40	26.50	293600
2004-12-20	26.39	26.52	25.83	25.93	463500
2004-12-21	25.85	26.28	25.66	25.99	491000
2004-12-22	26.00	26.75	26.00	26.55	441200
2004-12-23	26.36	26.75	26.22	26.36	177800
2004-12-27	26.13	26.45	26.05	26.30	180800
2004-12-28	26.25	26.70	26.22	26.64	273700
2004-12-29	26.63	26.68	26.38	26.48	178900
2004-12-30	26.40	26.54	26.30	26.45	146100
2004-12-31	26.37	26.70	26.30	26.30	223100
2005-01-03	26.40	26.62	25.61	25.78	690200
2005-01-04	25.79	25.84	25.03	25.38	2346600
2005-01-05	25.20	25.49	24.61	24.70	2749900
2005-01-06	24.68	24.80	22.95	22.96	1657400
2005-01-07	23.15	23.53	21.90	23.13	1743400
2005-01-10	22.83	23.86	22.83	23.57	1165300
2005-01-11	23.43	23.69	23.40	23.57	470800
2005-01-12	23.51	23.91	23.29	23.40	499000
2005-01-13	23.29	23.46	22.55	22.70	640900
2005-01-14	22.67	23.11	22.67	23.08	1084000
2005-01-18	22.97	23.75	22.70	23.38	915400
2005-01-19	23.83	24.01	23.06	23.48	1235900
2005-01-20	22.53	23.48	21.34	22.15	3599400
2005-01-21	22.23	22.33	22.12	22.12	950100
2005-01-24	22.09	22.32	22.01	22.10	936700
2005-01-25	22.13	22.46	22.01	22.03	1409700
2005-01-26	22.20	22.33	21.98	22.15	1916000
2005-01-27	22.14	22.63	22.10	22.51	915800
2005-01-28	22.45	22.73	22.45	22.68	743800
2005-01-31	22.84	23.25	22.60	23.08	811200
2005-02-01	22.95	23.07	22.78	22.99	1060800
2005-02-02	22.90	23.20	22.88	23.18	455100
2005-02-03	23.01	23.42	22.97	23.22	763300
2005-02-04	23.09	23.49	23.09	23.49	501000
2005-02-07	23.30	23.54	23.24	23.36	454500
2005-02-08	23.27	23.40	23.17	23.29	354600
2005-02-09	23.25	23.46	22.76	22.82	454600
2005-02-10	22.73	23.00	22.21	22.23	854600
2005-02-11	22.16	22.55	22.14	22.50	783100
2005-02-14	22.45	23.04	22.38	22.80	641900
2005-02-15	22.85	22.85	22.34	22.40	422400
2005-02-16	22.30	22.50	22.26	22.30	521200
2005-02-17	22.48	22.60	22.25	22.25	1196000
2005-02-18	22.20	22.56	22.17	22.40	728500
2005-02-22	22.33	22.44	22.02	22.14	1287700
2005-02-23	22.10	22.36	22.08	22.25	692200
2005-02-24	22.28	22.65	22.17	22.64	940800
2005-02-25	22.58	22.68	22.40	22.48	512400
2005-02-28	22.48	22.83	22.39	22.50	802800
2005-03-01	22.64	22.82	22.30	22.50	593100
2005-03-02	22.39	22.60	22.22	22.30	615700
2005-03-03	22.28	22.43	22.24	22.24	673100
2005-03-04	22.38	22.45	22.20	22.25	610700
2005-03-07	22.20	22.26	22.08	22.15	500600
2005-03-08	22.21	22.30	22.09	22.14	724400
2005-03-09	22.18	22.26	21.89	21.98	811200
2005-03-10	22.00	22.20	21.93	22.12	494300
2005-03-11	21.97	22.21	21.89	22.04	464800
2005-03-14	22.15	22.32	22.00	22.21	683200
2005-03-15	22.12	22.25	21.95	22.09	422600
2005-03-16	22.10	22.10	21.76	21.81	842000
2005-03-17	21.92	21.98	21.14	21.33	1039200
2005-03-18	21.41	21.42	21.18	21.24	706400
2005-03-21	21.17	21.35	20.94	21.15	1059100
2005-03-22	21.14	21.90	21.00	21.27	714800
2005-03-23	21.25	21.33	21.01	21.07	326600
2005-03-24	21.90	22.15	21.30	21.37	803000
2005-03-28	21.40	21.49	20.89	21.06	943500
2005-03-29	20.44	20.81	20.06	20.65	1138200
2005-03-30	20.55	21.00	20.55	20.90	656200
2005-03-31	20.81	20.95	20.75	20.93	696400
2005-04-01	20.84	20.93	20.30	20.63	567200
2005-04-04	20.50	20.63	20.37	20.60	544700
2005-04-05	20.56	20.90	20.27	20.28	579200
2005-04-06	20.26	20.46	20.03	20.15	642000
2005-04-07	20.10	20.20	19.97	20.03	501600
2005-04-08	19.97	20.12	19.71	19.74	693200
2005-04-11	19.71	20.26	19.66	20.17	547300
2005-04-12	20.05	20.44	20.00	20.34	534400
2005-04-13	20.50	20.51	19.70	19.83	869500
2005-04-14	19.74	19.92	19.60	19.69	389300
2005-04-15	19.47	19.61	19.25	19.30	618900
2005-04-18	19.21	19.35	18.97	19.27	617300
2005-04-19	19.26	19.32	18.90	18.97	560400
2005-04-20	18.93	19.09	18.68	18.68	489000
2005-04-21	17.77	19.33	17.75	19.33	761800
2005-04-22	19.36	19.45	19.20	19.32	655400
2005-04-25	19.23	19.49	19.21	19.38	618200
2005-04-26	19.42	19.42	18.71	18.74	582700
2005-04-27	18.76	19.11	18.67	19.06	765300
2005-04-28	18.97	19.06	18.58	18.65	824600
2005-04-29	18.55	19.08	18.54	19.00	796500
2005-05-02	19.05	19.32	18.81	19.00	710500
2005-05-03	19.06	19.20	18.91	18.94	444500
2005-05-04	18.89	19.03	18.81	18.88	755100
2005-05-05	18.92	19.43	18.81	19.27	644800
2005-05-06	19.37	19.54	19.16	19.49	407400
2005-05-09	19.45	19.57	19.25	19.48	430800
2005-05-10	19.32	19.44	19.19	19.29	674800
2005-05-11	19.25	19.33	19.10	19.30	401700
2005-05-12	16.93	17.00	16.15	16.75	8376300
2005-05-13	16.88	17.28	16.70	17.06	2226000
2005-05-16	17.15	17.15	16.94	17.00	1827000
2005-05-17	16.73	17.20	16.73	17.12	2498100
2005-05-18	17.11	17.67	17.04	17.63	2065200
2005-05-19	17.63	18.01	17.54	18.01	1460700
2005-05-20	17.75	18.32	17.63	18.13	1704100
2005-05-23	18.05	18.65	18.03	18.60	1275500
2005-05-24	18.60	18.83	18.50	18.64	1354600
2005-05-25	18.49	18.53	18.23	18.30	1137100
2005-05-26	18.44	18.73	18.26	18.58	889000
2005-05-27	18.50	18.81	18.43	18.80	601400
2005-05-31	18.81	18.87	18.30	18.45	1343000
2005-06-01	18.54	18.94	18.46	18.73	845200
2005-06-02	18.74	18.74	18.36	18.48	638000
2005-06-03	18.38	18.52	18.12	18.24	705900
2005-06-06	22.48	22.60	20.47	21.25	7959800
2005-06-07	21.43	21.52	21.19	21.25	1304500
2005-06-08	21.22	21.70	21.20	21.52	1161700
2005-06-09	21.50	21.75	21.41	21.70	1047500
2005-06-10	21.77	21.79	21.32	21.57	1009400
2005-06-13	21.40	21.65	21.08	21.29	1249300
2005-06-14	21.30	21.57	20.82	21.20	882000
2005-06-15	21.28	21.28	20.85	21.10	556000
2005-06-16	21.15	21.20	20.84	20.98	504800
2005-06-17	21.01	21.04	20.75	20.96	1808000
2005-06-20	20.88	20.96	20.47	20.57	1323600
2005-06-21	20.62	20.62	20.20	20.60	1042200
2005-06-22	20.63	20.72	20.47	20.66	781900
2005-06-23	20.61	20.62	20.20	20.50	990200
2005-06-24	20.44	20.76	20.38	20.45	3639200
2005-06-27	20.50	20.59	20.22	20.57	775900
2005-06-28	20.58	21.07	20.42	20.99	846800
2005-06-29	20.97	21.16	20.77	21.07	784800
2005-06-30	21.12	21.30	20.88	20.88	751700
2005-07-01	20.83	21.22	20.71	21.14	459500
2005-07-05	20.93	21.22	20.55	20.99	548100
2005-07-06	20.97	20.97	20.58	20.61	665200
2005-07-07	20.51	21.18	20.51	21.09	498500
2005-07-08	20.97	21.70	20.85	21.59	374000
2005-07-11	21.62	21.85	21.27	21.51	756900
2005-07-12	19.80	21.05	19.54	20.69	4051300
2005-07-13	21.52	22.10	21.10	21.13	3875200
2005-07-14	21.35	21.36	20.83	21.00	1189400
2005-07-15	20.96	21.16	20.89	21.12	1071500
2005-07-18	21.02	21.07	20.89	20.92	2142000
2005-07-19	20.90	21.15	20.90	21.08	641600
2005-07-20	20.72	21.14	20.40	20.60	1015900
2005-07-21	19.50	20.58	19.10	20.41	1605500
2005-07-22	20.50	20.66	20.27	20.63	645800
2005-07-25	20.50	20.52	19.99	20.06	702400
2005-07-26	20.16	20.50	20.07	20.43	1434800
2005-07-27	20.46	20.56	20.27	20.47	536200
2005-07-28	20.38	20.64	20.30	20.39	457400
2005-07-29	20.26	20.62	20.00	20.16	718800
2005-08-01	20.10	20.57	19.99	20.12	1030400
2005-08-02	20.20	20.48	20.11	20.22	497000
2005-08-03	20.19	20.35	19.83	19.93	920900
2005-08-04	19.85	19.97	19.50	19.58	1042900
2005-08-05	19.70	19.96	19.48	19.65	903900
2005-08-08	19.83	19.83	19.49	19.60	921600
2005-08-09	19.58	19.86	19.47	19.67	822700
2005-08-10	19.58	19.91	19.25	19.38	440600
2005-08-11	19.29	19.79	19.29	19.68	433400
2005-08-12	19.63	19.98	19.48	19.80	574100
2005-08-15	19.68	19.82	19.42	19.60	534300
2005-08-16	19.54	19.90	19.45	19.45	305300
2005-08-17	19.41	19.65	19.39	19.55	329000
2005-08-18	19.40	19.63	19.36	19.54	462400
2005-08-19	19.49	19.55	19.40	19.40	223800
2005-08-22	19.54	19.98	19.37	19.87	607900
2005-08-23	19.92	20.00	19.73	19.81	285500
2005-08-24	19.89	20.21	19.71	20.02	483300
2005-08-25	20.00	20.08	19.83	20.04	240700
2005-08-26	19.90	20.03	19.71	19.89	716200
2005-08-29	19.67	19.89	19.62	19.86	420600
2005-08-30	19.76	20.01	19.69	19.85	488000
2005-08-31	19.77	19.88	19.75	19.82	725100
2005-09-01	19.78	19.85	19.62	19.72	447600
2005-09-02	19.72	19.81	19.39	19.42	1134300
2005-09-06	19.51	19.95	19.40	19.80	459800
2005-09-07	19.77	19.80	19.69	19.74	372200
2005-09-08	19.62	19.70	19.52	19.56	231100
2005-09-09	19.56	19.80	19.50	19.80	524900
2005-09-12	19.71	19.82	19.66	19.79	1005400
2005-09-13	19.62	19.81	19.61	19.79	709900
2005-09-14	19.81	19.83	19.68	19.75	714200
2005-09-15	19.70	19.80	19.70	19.80	385500
2005-09-16	19.80	19.82	19.70	19.76	1846500
2005-09-19	19.75	19.78	19.62	19.63	351500
2005-09-20	19.60	19.79	19.44	19.51	718900
2005-09-21	19.50	19.51	19.07	19.13	700600
2005-09-22	19.13	19.20	18.96	18.99	1496100
2005-09-23	18.95	19.20	18.94	19.00	1078400
2005-09-26	19.05	19.10	18.70	18.99	718600
2005-09-27	19.03	19.03	18.60	18.76	514600
2005-09-28	18.75	18.89	18.15	18.68	1123000
2005-09-29	18.69	18.75	18.38	18.70	513400
2005-09-30	18.59	18.73	18.38	18.72	800500
2005-10-03	18.71	18.95	18.70	18.93	546100
2005-10-04	19.10	20.07	19.01	19.76	2347900
2005-10-05	19.70	19.83	19.22	19.33	896200
2005-10-06	19.51	19.58	18.95	19.15	477500
2005-10-07	19.21	19.37	19.10	19.22	389400
2005-10-10	19.30	19.30	19.05	19.07	252200
2005-10-11	19.05	19.24	19.00	19.00	491500
2005-10-12	18.97	19.10	18.74	18.76	1005900
2005-10-13	18.79	18.80	18.36	18.63	666100
2005-10-14	18.65	18.82	18.37	18.73	424200
2005-10-17	18.70	18.72	18.49	18.68	293100
2005-10-18	18.70	18.99	18.65	18.86	572000
2005-10-19	18.75	19.24	18.75	19.20	789200
2005-10-20	20.10	20.15	19.30	19.79	1880400
2005-10-21	19.82	20.10	19.66	20.04	1105900
2005-10-24	21.56	22.84	20.78	20.83	3201800
2005-10-25	20.98	21.00	20.66	20.98	798700
2005-10-26	20.97	21.38	20.97	21.21	822400
2005-10-27	21.11	21.27	20.82	21.06	637200
2005-10-28	21.02	21.32	21.02	21.29	733900
2005-10-31	21.30	21.41	21.12	21.34	506400
2005-11-01	21.25	21.30	20.76	20.96	581400
2005-11-02	21.01	21.49	20.85	21.49	832700
2005-11-03	21.50	21.54	20.90	21.12	444700
2005-11-04	21.11	21.19	20.79	21.03	393500
2005-11-07	21.03	21.22	20.92	21.06	310300
2005-11-08	20.90	21.06	20.55	20.91	462600
2005-11-09	20.99	21.10	20.82	20.91	279200
2005-11-10	20.95	21.18	20.59	21.14	512700
2005-11-11	21.07	21.33	20.99	21.31	293100
2005-11-14	21.16	21.49	21.03	21.35	570900
2005-11-15	21.37	21.50	21.22	21.23	444500
2005-11-16	21.24	21.49	21.11	21.32	275400
2005-11-17	21.37	22.00	21.33	21.87	520400
2005-11-18	22.01	22.55	21.72	22.47	834600
2005-11-21	22.53	22.53	21.95	22.30	552400
2005-11-22	22.26	22.41	22.22	22.29	258700
2005-11-23	22.29	22.30	21.98	22.00	232500
2005-11-25	22.05	22.05	21.82	21.91	89700
2005-11-28	21.89	21.99	21.59	21.62	251500
2005-11-29	21.79	23.14	21.10	22.10	1251100
2005-11-30	22.10	22.85	22.08	22.18	389700
2005-12-01	22.30	23.01	22.30	22.96	573300
2005-12-02	23.51	23.51	22.14	22.67	408900
2005-12-05	22.64	22.70	22.43	22.59	269600
2005-12-06	22.66	22.88	22.58	22.61	253300
2005-12-07	22.51	22.82	22.51	22.57	384700
2005-12-08	22.67	22.80	22.22	22.76	393800
2005-12-09	22.77	23.22	22.73	23.13	566300
2005-12-12	23.24	23.43	22.75	22.92	470700
2005-12-13	22.88	23.03	22.59	22.81	437100
2005-12-14	22.76	23.17	22.76	23.03	391100
2005-12-15	22.92	23.90	22.75	23.74	972900
2005-12-16	23.67	24.00	23.13	23.40	1354500
2005-12-19	23.35	23.58	22.64	22.64	537300
2005-12-20	22.71	23.02	22.45	22.78	482200
2005-12-21	22.84	23.37	22.84	23.31	441800
2005-12-22	23.22	23.48	23.10	23.43	434800
2005-12-23	23.50	23.56	23.24	23.52	310200
2005-12-27	23.52	23.72	23.09	23.09	614400
2005-12-28	23.24	23.24	22.80	22.99	246400
2005-12-29	22.90	23.17	22.80	23.00	404700
2005-12-30	22.85	23.21	22.78	23.00	461500
2006-01-03	22.96	23.62	22.75	23.49	602200
2006-01-04	23.40	23.57	23.06	23.28	445500
2006-01-05	23.24	23.53	22.96	23.34	654000
2006-01-06	23.66	24.13	23.66	24.11	833700
2006-01-09	23.95	24.18	23.82	24.17	453300
2006-01-10	23.99	24.10	23.54	23.71	514400
2006-01-11	23.84	23.84	23.43	23.73	354900
2006-01-12	23.54	23.64	23.26	23.34	317900
2006-01-13	23.45	23.65	23.30	23.31	382300
2006-01-17	23.30	23.40	23.00	23.00	230700
2006-01-18	22.94	23.09	22.81	22.96	232600
2006-01-19	23.00	23.53	22.89	23.52	549600
2006-01-20	23.58	23.61	22.87	23.10	447400
2006-01-23	23.24	23.63	23.00	23.63	513200
2006-01-24	23.66	23.81	23.51	23.78	567800
2006-01-25	23.60	24.00	22.90	23.52	669000
2006-01-26	24.23	24.65	24.00	24.50	2988300
2006-01-27	24.14	24.50	24.00	24.15	679800
2006-01-30	24.00	24.23	23.01	23.41	1082600
2006-01-31	23.29	23.88	23.29	23.67	679200
2006-02-01	23.60	24.09	23.60	24.04	1075100
2006-02-02	23.85	24.15	23.68	24.02	583200
2006-02-03	23.85	24.11	23.68	23.80	266800
2006-02-06	23.73	24.25	23.70	24.11	564300
2006-02-07	24.09	24.55	24.08	24.47	815500
2006-02-08	24.60	24.60	24.28	24.36	676300
2006-02-09	24.19	24.75	24.17	24.24	447200
2006-02-10	24.15	24.54	23.99	24.34	315200
2006-02-13	24.22	25.00	23.93	24.74	885100
2006-02-14	24.73	25.00	24.50	24.91	637100
2006-02-15	24.89	25.00	24.68	24.92	618500
2006-02-16	24.96	25.08	24.79	25.00	628700
2006-02-17	24.86	25.05	24.76	24.90	701800
2006-02-21	24.82	25.22	24.70	25.04	837300
2006-02-22	25.15	25.59	25.02	25.40	603900
2006-02-23	25.30	25.39	24.82	24.91	903700
2006-02-24	24.76	25.05	24.62	25.05	697600
2006-02-27	25.08	25.90	25.05	25.84	989600
2006-02-28	25.67	26.00	25.47	25.88	747400
2006-03-01	25.91	26.05	25.76	26.05	658200
2006-03-02	25.87	26.06	25.79	26.05	368800
2006-03-03	25.83	26.24	25.68	26.18	832000
2006-03-06	26.09	26.18	25.78	25.85	513300
2006-03-07	25.71	26.11	25.66	25.86	465900
2006-03-08	25.87	25.87	25.50	25.61	649400
2006-03-09	25.54	26.07	25.41	26.00	499700
2006-03-10	25.91	26.25	25.66	26.17	627900
2006-03-13	26.17	26.27	25.86	26.00	348500
2006-03-14	25.94	26.37	25.92	26.30	569100
2006-03-15	26.20	26.34	25.95	26.21	333800
2006-03-16	26.25	26.31	26.11	26.27	500600
2006-03-17	26.34	26.43	26.00	26.40	1183000
2006-03-20	26.40	26.41	25.88	26.09	659300
2006-03-21	26.00	26.20	25.82	25.92	710200
2006-03-22	25.93	26.50	25.81	26.46	670600
2006-03-23	26.34	26.50	26.15	26.30	450500
2006-03-24	26.38	26.50	26.00	26.13	366400
2006-03-27	26.05	26.50	25.88	26.45	425800
2006-03-28	26.43	26.43	25.98	26.08	751100
2006-03-29	26.06	26.39	25.94	26.33	541900
2006-03-30	26.35	26.47	25.86	25.95	600700
2006-03-31	26.14	26.14	25.75	25.84	488600
2006-04-03	25.82	26.17	25.67	25.82	485800
2006-04-04	25.02	25.81	25.01	25.65	893100
2006-04-05	25.64	26.12	25.43	26.12	526800
2006-04-06	26.12	26.47	25.91	26.44	484600
2006-04-07	26.37	26.54	25.70	25.80	562100
2006-04-10	25.76	26.06	25.68	25.83	547900
2006-04-11	25.99	26.01	25.53	25.98	529700
2006-04-12	25.85	26.25	25.84	26.20	336200
2006-04-13	26.06	26.33	25.96	26.15	311600
2006-04-17	26.23	26.23	25.91	26.06	386900
2006-04-18	26.18	26.45	25.85	26.35	770000
2006-04-19	26.40	26.60	26.18	26.46	818400
2006-04-20	26.51	26.59	26.15	26.44	345800
2006-04-21	26.58	26.72	26.15	26.46	467900
2006-04-24	26.32	26.42	25.96	26.34	208500
2006-04-25	26.35	26.39	25.99	26.39	451100
2006-04-26	26.40	26.45	26.00	26.20	430300
2006-04-27	26.02	26.80	26.00	26.29	393400
2006-04-28	26.18	26.56	25.77	25.92	661200
2006-05-01	25.95	26.42	25.81	25.95	310100
2006-05-02	25.92	26.08	25.55	25.67	320900
2006-05-03	25.72	25.78	25.28	25.63	364600
2006-05-04	25.50	25.72	25.42	25.68	263600
2006-05-05	25.82	25.82	25.43	25.54	312600
2006-05-08	25.40	25.51	25.37	25.47	185200
2006-05-09	25.39	25.46	25.20	25.33	329400
2006-05-10	25.35	25.49	24.98	25.39	251600
2006-05-11	25.29	25.29	24.34	24.59	704700
2006-05-12	24.45	24.73	24.27	24.32	395600
2006-05-15	24.22	24.51	23.94	24.40	408500
2006-05-16	24.49	24.49	23.88	24.36	550100
2006-05-17	24.20	24.40	23.84	23.93	426000
2006-05-18	23.90	24.30	23.17	23.29	846800
2006-05-19	23.24	23.50	22.95	23.33	692800
2006-05-22	23.17	23.59	22.84	23.23	545500
2006-05-23	23.38	23.64	22.86	22.88	357300
2006-05-24	23.20	23.28	22.80	22.98	715700
2006-05-25	23.20	23.60	23.05	23.60	644200
2006-05-26	23.64	23.81	23.40	23.63	139800
2006-05-30	23.52	23.67	23.11	23.13	294900
2006-05-31	23.27	23.73	23.11	23.58	478300
2006-06-01	23.70	24.17	23.57	24.17	501900
2006-06-02	24.30	24.45	24.00	24.14	437000
2006-06-05	24.10	24.17	23.40	23.42	722100
2006-06-06	23.41	23.62	22.78	23.14	534500
2006-06-07	23.17	23.70	23.02	23.07	467500
2006-06-08	22.81	23.23	22.40	23.10	605500
2006-06-09	23.04	23.35	23.03	23.06	298100
2006-06-12	23.03	23.24	22.72	22.74	291300
2006-06-13	22.74	22.99	22.30	22.48	657300
2006-06-14	22.45	22.59	21.85	22.02	771700
2006-06-15	22.24	23.46	22.03	23.29	648500
2006-06-16	23.30	23.35	22.83	23.03	1424200
2006-06-19	22.90	23.23	22.55	22.64	345200
2006-06-20	22.51	23.54	22.51	23.31	1175400
2006-06-21	23.80	23.90	23.43	23.55	598800
2006-06-22	23.55	23.57	22.99	23.01	778700
2006-06-23	22.83	23.84	22.78	23.78	587200
2006-06-26	23.77	24.18	23.38	23.53	380900
2006-06-27	23.44	23.79	22.99	23.04	458100
2006-06-28	23.13	23.35	22.70	23.04	397800
2006-06-29	23.18	23.71	22.95	23.49	582500
2006-06-30	23.61	25.00	23.21	25.00	7444700
2006-07-03	24.50	24.52	23.69	23.97	466100
2006-07-05	23.91	24.00	23.50	23.70	615500
2006-07-06	23.70	24.20	23.62	24.06	571600
2006-07-07	23.95	24.48	23.95	24.13	358955
2006-07-10	24.15	24.40	23.95	24.00	286412
2006-07-11	23.92	24.21	23.65	24.17	268512
2006-07-12	24.07	24.13	23.64	23.78	267060
2006-07-13	23.56	24.32	23.56	23.97	964147
2006-07-14	23.95	24.40	23.85	24.01	365536
2006-07-17	23.96	24.26	23.90	24.12	312554
2006-07-18	24.19	24.45	23.97	24.13	637452
2006-07-19	24.10	24.50	24.10	24.48	428763
2006-07-20	24.50	24.62	24.02	24.24	437288
2006-07-21	24.16	24.26	23.87	23.90	465134
2006-07-24	23.95	24.00	23.66	23.84	496682
2006-07-25	23.95	24.23	23.69	24.17	239061
2006-07-26	24.00	24.57	23.98	24.47	372247
2006-07-27	24.66	24.77	24.30	24.39	647478
2006-07-28	24.50	24.72	24.35	24.62	408001
2006-07-31	24.65	24.65	24.36	24.48	201443
2006-08-01	24.36	24.57	24.16	24.53	335122
2006-08-02	24.70	24.70	24.51	24.58	280500
2006-08-03	24.50	24.74	24.39	24.57	259232
2006-08-04	24.72	24.72	24.39	24.49	591719
2006-08-07	24.81	25.00	24.51	24.76	1243873
2006-08-08	24.80	24.90	24.23	24.28	1398021
2006-08-09	24.52	24.52	24.04	24.06	759270
2006-08-10	24.14	24.52	24.00	24.50	896070
2006-08-11	24.33	24.53	24.07	24.23	260749
2006-08-14	24.18	24.32	23.55	23.56	820786
2006-08-15	23.81	24.00	23.66	23.78	505663
2006-08-16	23.94	24.00	23.81	24.00	507426
2006-08-17	24.00	24.01	23.92	24.00	389652
2006-08-18	23.96	24.00	23.86	24.00	239108
2006-08-21	23.87	23.91	23.74	23.77	746304
2006-08-22	23.75	24.49	23.75	24.48	462059
2006-08-23	24.54	24.76	24.41	24.74	464738
2006-08-24	24.75	24.81	24.44	24.75	287190
2006-08-25	24.67	24.95	24.58	24.76	342504
2006-08-28	24.75	24.90	24.57	24.83	572600
2006-08-29	24.87	24.99	24.57	24.95	363307
2006-08-30	24.89	24.98	24.35	24.44	595881
2006-08-31	24.38	24.68	24.24	24.29	750820
2006-09-01	24.42	24.69	24.25	24.47	615138
2006-09-05	24.35	24.72	24.35	24.67	925789
2006-09-06	24.51	24.79	24.45	24.70	616013
2006-09-07	24.62	24.70	24.16	24.70	612700
2006-09-08	24.69	24.78	24.59	24.65	677533
2006-09-11	24.54	24.66	23.90	24.12	1257465
2006-09-12	24.08	24.79	24.08	24.76	3994735
2006-09-13	24.90	26.44	24.90	25.86	3825200
2006-09-14	25.00	25.14	24.60	25.01	1847406
2006-09-15	25.07	25.25	24.87	25.02	771726
2006-09-18	25.35	25.73	25.28	25.35	892527
2006-09-19	25.50	25.50	25.14	25.29	955144
2006-09-20	25.40	25.55	25.21	25.47	631212
2006-09-21	25.44	25.66	25.28	25.43	470545
2006-09-22	25.27	25.40	25.05	25.15	962800
2006-09-25	25.04	25.31	25.00	25.16	464390
2006-09-26	25.06	25.17	24.85	25.00	668272
2006-09-27	24.91	25.06	24.12	24.79	1466946
2006-09-28	24.68	24.93	24.59	24.83	999686
2006-09-29	24.88	24.96	24.32	24.66	865940
2006-10-02	24.55	24.98	24.33	24.45	820267
2006-10-03	24.49	24.57	24.28	24.40	550303
2006-10-04	24.25	24.74	24.24	24.72	537032
2006-10-05	24.65	24.74	24.39	24.74	425370
2006-10-06	24.62	25.03	24.51	25.01	657948
2006-10-09	24.92	25.18	24.79	25.13	313056
2006-10-10	25.07	25.12	24.79	24.83	1269771
2006-10-11	24.75	25.19	24.75	25.10	856516
2006-10-12	25.03	25.05	24.73	24.88	566885
2006-10-13	24.80	25.00	24.77	24.97	388849
2006-10-16	24.90	25.13	24.81	25.00	242584
2006-10-17	24.86	24.93	24.74	24.86	491900
2006-10-18	24.84	25.14	24.84	25.07	384900
2006-10-19	25.09	25.27	24.93	24.98	327389
2006-10-20	25.00	25.08	24.85	24.87	174771
2006-10-23	24.85	25.50	24.77	25.29	369546
2006-10-24	25.17	25.47	24.84	24.88	350622
2006-10-25	24.99	25.08	24.80	25.01	333726
2006-10-26	24.10	25.25	24.09	24.95	421044
2006-10-27	24.95	25.09	24.82	24.83	327956
2006-10-30	24.72	24.96	24.72	24.87	420718
2006-10-31	24.51	25.11	24.50	24.75	1245189
2006-11-01	24.78	24.78	24.63	24.70	581842
2006-11-02	24.62	25.00	24.57	25.00	278577
2006-11-03	24.81	24.98	24.74	24.79	379704
2006-11-06	24.70	25.24	24.70	25.12	289349
2006-11-07	25.10	25.21	24.90	24.98	493669
2006-11-08	24.81	25.09	24.64	25.00	397827
2006-11-09	25.00	25.12	24.87	25.02	205855
2006-11-10	25.00	25.21	25.00	25.17	109514
2006-11-13	25.08	25.50	25.05	25.47	296219
2006-11-14	25.39	25.50	25.31	25.50	214069
2006-11-15	25.45	25.57	25.36	25.57	165752
2006-11-16	25.64	25.70	25.45	25.70	214505
2006-11-17	25.68	25.68	25.19	25.24	213210
2006-11-20	25.25	25.26	25.03	25.13	207449
2006-11-21	25.17	25.33	24.72	24.84	417353
2006-11-22	24.92	24.94	24.72	24.90	271382
2006-11-24	24.94	24.94	24.62	24.84	65424
2006-11-27	24.74	24.98	24.24	24.46	594474
2006-11-28	24.35	24.66	24.35	24.59	486571
2006-11-29	24.58	24.89	24.54	24.79	249143
2006-11-30	24.75	25.07	24.75	24.92	428729
2006-12-01	24.95	25.04	24.56	24.82	284139
2006-12-04	24.80	25.26	24.80	25.00	336590
2006-12-05	25.10	25.20	25.00	25.05	602053
2006-12-06	25.00	25.32	24.93	25.15	296725
2006-12-07	25.12	25.42	25.10	25.11	214696
2006-12-08	25.02	25.64	25.02	25.34	345047
2006-12-11	25.31	25.45	25.20	25.30	111375
2006-12-12	25.30	25.50	25.19	25.42	307441
2006-12-13	25.43	25.75	25.43	25.72	244215
2006-12-14	25.67	25.88	25.67	25.67	191413
2006-12-15	25.78	25.89	25.66	25.77	460145
2006-12-18	25.70	25.81	25.55	25.64	193348
2006-12-19	25.58	25.63	25.39	25.47	311590
2006-12-20	25.58	25.63	25.35	25.60	419463
2006-12-21	25.65	25.77	25.30	25.36	276949
2006-12-22	25.44	25.48	25.32	25.34	121147
2006-12-26	25.32	25.75	25.32	25.61	146984
2006-12-27	25.71	25.83	25.63	25.78	258750
2006-12-28	25.80	25.80	25.58	25.65	166652
2006-12-29	25.56	25.76	25.50	25.65	259254
2007-01-03	25.66	25.80	25.16	25.40	661366
2007-01-04	25.37	25.47	25.07	25.37	299621
2007-01-05	25.39	25.41	25.03	25.35	339329
2007-01-08	25.27	25.53	25.05	25.51	246712
2007-01-09	25.48	25.61	25.26	25.46	291729
2007-01-10	25.42	25.44	25.28	25.33	121392
2007-01-11	25.35	25.58	25.28	25.54	128360
2007-01-12	25.51	25.62	25.50	25.57	137337
2007-01-16	25.51	25.67	25.39	25.48	223409
2007-01-17	25.44	25.51	25.16	25.28	237116
2007-01-18	25.27	25.37	25.01	25.18	293842
2007-01-19	25.14	25.14	24.63	24.92	249854
2007-01-22	24.92	24.97	24.80	24.85	361673
2007-01-23	24.77	24.83	24.49	24.60	706694
2007-01-24	24.56	24.95	24.51	24.68	493194
2007-01-25	24.05	24.14	21.70	22.30	2534813
2007-01-26	22.17	22.65	21.91	22.63	1152639
2007-01-29	22.53	22.99	22.16	22.83	805456
2007-01-30	22.84	22.88	22.59	22.67	804007
2007-01-31	22.56	22.75	22.49	22.70	608030
2007-02-01	22.80	23.01	22.50	22.94	407032
2007-02-02	22.89	23.01	22.81	22.96	431495
2007-02-05	22.95	22.96	22.80	22.90	243814
2007-02-06	22.90	22.90	22.51	22.63	309093
2007-02-07	22.61	22.76	22.31	22.74	361924
2007-02-08	22.67	22.77	22.64	22.67	473333
2007-02-09	22.63	22.67	22.42	22.42	254572
2007-02-12	22.53	22.60	22.29	22.29	216779
2007-02-13	22.37	22.63	22.30	22.43	229010
2007-02-14	22.48	22.50	21.76	22.16	415643
2007-02-15	22.06	22.36	22.02	22.20	288938
2007-02-16	22.13	22.36	22.06	22.16	178871
2007-02-20	22.10	22.73	22.00	22.72	425194
2007-02-21	22.70	22.73	22.30	22.40	499376
2007-02-22	22.49	22.49	22.16	22.18	489166
2007-02-23	22.05	22.37	22.05	22.19	406727
2007-02-26	22.19	22.25	21.74	21.81	357613
2007-02-27	21.72	21.73	21.08	21.25	450530
2007-02-28	21.27	21.62	21.20	21.36	409319
2007-03-01	21.23	21.80	21.20	21.48	327602
2007-03-02	21.45	21.53	21.22	21.33	232761
2007-03-05	21.12	21.25	20.99	21.00	271896
2007-03-06	21.00	21.43	21.00	21.37	352918
2007-03-07	21.39	21.46	21.20	21.30	461299
2007-03-08	21.17	21.49	21.17	21.41	182400
2007-03-09	21.47	21.58	21.26	21.44	205196
2007-03-12	21.48	21.85	21.33	21.73	502895
2007-03-13	21.65	21.74	21.15	21.30	437572
2007-03-14	21.37	21.53	21.24	21.31	270396
2007-03-15	21.33	21.47	21.32	21.44	167921
2007-03-16	21.45	21.49	21.24	21.46	213073
2007-03-19	21.51	21.65	21.35	21.39	172430
2007-03-20	21.39	21.68	21.34	21.66	167056
2007-03-21	21.68	22.16	21.53	21.93	423855
2007-03-22	22.08	22.15	21.86	22.09	275782
2007-03-23	22.16	22.16	21.81	21.92	223007
2007-03-26	22.03	22.03	21.61	21.65	412978
2007-03-27	21.56	21.65	21.35	21.35	257510
2007-03-28	21.35	21.49	21.24	21.37	379218
2007-03-29	21.41	21.50	21.15	21.39	335054
2007-03-30	21.44	21.47	21.34	21.39	270355
2007-04-02	21.32	21.45	21.29	21.32	260850
2007-04-03	21.28	21.60	21.28	21.44	135527
2007-04-04	21.45	21.50	21.25	21.29	235518
2007-04-05	21.42	21.42	21.23	21.26	220622
2007-04-09	21.25	21.34	21.15	21.26	312106
2007-04-10	21.27	21.36	21.14	21.26	161106
2007-04-11	21.21	21.37	21.19	21.19	299834
2007-04-12	21.15	21.32	20.92	21.32	609767
2007-04-13	21.41	21.48	21.30	21.34	141286
2007-04-16	21.25	21.76	21.23	21.75	411197
2007-04-17	21.67	21.73	21.39	21.39	293708
2007-04-18	21.37	21.57	21.22	21.40	188012
2007-04-19	21.45	21.45	21.26	21.29	125279
2007-04-20	21.37	21.60	21.37	21.48	216344
2007-04-23	21.48	22.35	21.48	22.19	455122
2007-04-24	22.40	22.77	22.16	22.70	745034
2007-04-25	22.75	22.82	22.48	22.63	652475
2007-04-26	22.66	22.70	22.47	22.58	164313
2007-04-27	22.55	22.90	22.55	22.83	418088
2007-04-30	22.91	22.92	22.51	22.60	464679
2007-05-01	22.58	22.66	22.35	22.59	213416
2007-05-02	22.59	23.22	22.57	23.08	472605
2007-05-03	23.14	23.14	22.91	23.01	324572
2007-05-04	22.94	23.53	22.94	23.50	489936
2007-05-07	23.47	23.56	23.21	23.22	445676
2007-05-08	23.20	25.00	23.20	24.55	774818
2007-05-09	24.49	24.61	24.14	24.23	427853
2007-05-10	24.30	25.00	24.01	24.76	854746
2007-05-11	24.57	24.78	24.46	24.49	790250
2007-05-14	24.50	24.55	23.88	23.89	576301
2007-05-15	24.03	24.18	23.69	23.76	530230
2007-05-16	23.89	23.97	23.53	23.67	499703
2007-05-17	27.68	27.98	27.18	27.95	11826616
2007-05-18	27.82	27.95	27.57	27.78	1961559
2007-05-21	27.44	28.07	27.41	28.04	1910095
2007-05-22	27.91	28.07	27.91	28.00	718639
2007-05-23	27.93	28.00	27.63	27.84	1131109
2007-05-24	27.78	27.78	27.59	27.71	758915
2007-05-25	27.75	27.75	27.60	27.68	662992
2007-05-29	27.65	27.76	27.21	27.74	948689
2007-05-30	27.75	28.25	27.54	28.09	843369
2007-05-31	28.00	28.12	27.69	27.80	1552657
2007-06-01	27.80	28.09	27.67	28.03	463341
2007-06-04	27.90	27.96	27.80	27.83	439432
2007-06-05	27.69	27.96	27.48	27.57	757275
2007-06-06	27.69	27.70	27.46	27.56	437002
2007-06-07	27.52	27.60	27.11	27.23	1443686
2007-06-08	27.26	27.53	27.24	27.47	365436
2007-06-11	27.35	27.48	27.10	27.36	265267
2007-06-12	27.21	27.31	27.12	27.22	547240
2007-06-13	27.24	27.44	27.24	27.38	397690
2007-06-14	27.32	27.44	27.27	27.44	480285
2007-06-15	27.54	27.56	27.28	27.55	847576
2007-06-18	27.50	27.50	27.03	27.09	628645
2007-06-19	27.03	27.12	26.97	27.06	680373
2007-06-20	27.06	27.15	26.98	27.09	423572
2007-06-21	27.06	27.08	26.84	26.87	315943
2007-06-22	26.80	26.87	26.45	26.48	2379085
2007-06-25	26.48	26.57	26.24	26.31	996907
2007-06-26	26.36	26.38	26.00	26.16	1232957
2007-06-27	26.11	26.33	26.11	26.28	562009
2007-06-28	26.32	26.61	26.18	26.40	806653
2007-06-29	26.44	26.53	26.40	26.45	515636
2007-07-02	26.58	26.58	26.40	26.42	262323
2007-07-03	26.50	26.50	26.36	26.37	318131
2007-07-05	26.40	26.44	26.35	26.36	575377
2007-07-06	26.40	26.47	26.37	26.45	628137
2007-07-09	26.45	26.69	26.45	26.66	687340
2007-07-10	26.70	26.70	26.52	26.52	931030
2007-07-11	26.55	26.57	26.50	26.54	852914
2007-07-12	26.55	26.59	26.47	26.49	523454
2007-07-13	26.50	26.72	26.46	26.60	1143891
2007-07-16	26.58	26.75	26.44	26.45	663950
2007-07-17	26.39	26.48	26.25	26.40	809532
2007-07-18	26.40	26.43	26.25	26.34	484670
2007-07-19	26.36	26.41	26.27	26.27	222826
2007-07-20	26.27	26.29	26.19	26.21	349654
2007-07-23	26.22	26.25	25.96	26.01	277870
2007-07-24	26.00	26.01	25.34	25.36	593659
2007-07-25	25.50	25.64	24.92	25.57	939229
2007-07-26	24.70	24.99	23.92	24.57	1221658
2007-07-27	24.49	25.56	24.41	25.45	1210567
2007-07-30	25.42	25.76	25.06	25.32	710536
2007-07-31	25.50	25.56	25.11	25.16	1047345
2007-08-01	25.13	25.26	24.95	25.03	678508
2007-08-02	25.00	25.45	24.94	25.33	551212
2007-08-03	25.21	25.44	25.12	25.17	1055345
2007-08-06	25.08	25.35	24.88	24.95	1189678
2007-08-07	24.95	25.03	24.77	24.92	647940
2007-08-08	24.91	25.20	24.75	24.99	1110165
2007-08-09	24.81	24.81	23.73	23.86	1188751
2007-08-10	23.70	24.50	22.49	23.36	1636334
2007-08-13	23.43	23.85	23.08	23.17	909315
2007-08-14	23.32	23.32	22.76	22.76	436168
2007-08-15	22.76	22.84	22.16	22.60	1487010
2007-08-16	22.68	22.79	22.34	22.56	748134
2007-08-17	23.05	23.35	22.69	23.04	592860
2007-08-20	23.07	23.56	22.97	23.44	511396
2007-08-21	23.40	24.20	23.40	24.16	593812
2007-08-22	24.29	24.75	24.29	24.66	454891
2007-08-23	24.78	24.83	24.26	24.54	322982
2007-08-24	24.52	24.69	24.28	24.69	527937
2007-08-27	24.70	24.80	24.29	24.45	476319
2007-08-28	24.48	24.48	24.26	24.28	330013
2007-08-29	24.29	24.50	24.09	24.46	339112
2007-08-30	24.35	24.50	24.06	24.34	311072
2007-08-31	24.34	24.62	24.28	24.50	1163699
2007-09-04	24.47	24.48	23.96	24.20	272399
2007-09-05	23.91	24.09	23.73	24.02	432579
2007-09-06	24.03	24.05	23.83	24.05	455633
2007-09-07	23.90	24.01	23.81	23.93	578742
2007-09-10	23.94	23.95	23.80	23.86	505771
2007-09-11	23.85	23.96	23.70	23.79	563694
2007-09-12	23.77	23.81	23.60	23.80	447917
2007-09-13	23.78	23.80	23.45	23.45	322628
2007-09-14	23.27	23.32	23.01	23.16	588169
2007-09-17	23.19	23.21	21.76	22.22	529675
2007-09-18	22.34	22.57	22.32	22.40	974556
2007-09-19	22.49	22.61	22.40	22.54	568504
2007-09-20	22.52	22.59	22.40	22.59	269427
2007-09-21	22.73	22.73	22.00	22.18	732107
2007-09-24	22.21	22.21	20.30	20.55	1317024
2007-09-25	20.43	20.49	18.81	19.50	3272912
2007-09-26	19.58	19.67	18.75	19.36	1137317
2007-09-27	19.45	20.00	19.26	19.89	1018007
2007-09-28	19.85	19.93	19.62	19.79	1636310
2007-10-01	16.95	17.20	14.75	15.89	14442567
2007-10-02	16.00	16.00	15.24	15.31	4180870
2007-10-03	15.26	15.77	15.09	15.14	4512285
2007-10-04	15.22	15.80	15.22	15.66	2001137
2007-10-05	15.68	15.80	15.54	15.57	1350409
2007-10-08	15.51	15.63	15.38	15.54	644557
2007-10-09	15.56	15.57	15.39	15.45	549266
2007-10-10	15.41	15.63	15.13	15.59	1346161
2007-10-11	15.71	15.71	15.20	15.26	698345
2007-10-12	15.30	15.30	14.96	14.98	1257583
2007-10-15	14.96	15.01	13.89	14.26	2488301
2007-10-16	14.21	14.41	14.03	14.21	1049711
2007-10-17	14.23	14.37	13.78	14.01	1359531
2007-10-18	13.93	14.07	13.77	13.86	750175
2007-10-19	13.81	13.84	13.47	13.61	866270
2007-10-22	13.71	13.84	13.51	13.76	647753
2007-10-23	13.76	13.82	13.36	13.42	769048
2007-10-24	13.47	14.23	13.43	14.17	1740263
2007-10-25	13.89	14.16	13.05	13.14	2301114
2007-10-26	13.14	13.40	13.00	13.01	866689
2007-10-29	13.25	13.70	13.24	13.40	1629901
2007-10-30	13.42	13.48	13.19	13.25	1525845
2007-10-31	13.28	13.35	13.09	13.14	940809
2007-11-01	13.00	13.13	12.79	12.80	878922
2007-11-02	12.80	12.91	12.68	12.90	900812
2007-11-05	12.77	13.22	12.76	12.91	915784
2007-11-06	12.86	12.97	12.67	12.89	902144
2007-11-07	12.74	12.75	12.50	12.51	890206
2007-11-08	12.62	12.62	11.88	12.34	1363501
2007-11-09	12.37	12.40	12.00	12.30	771395
2007-11-12	12.33	12.40	12.10	12.16	587313
2007-11-13	12.46	13.21	12.13	13.15	1347377
2007-11-14	13.19	13.45	13.16	13.32	1340737
2007-11-15	13.35	13.38	12.90	13.01	1224469
2007-11-16	13.01	13.04	12.78	12.92	1956133
2007-11-19	12.87	12.92	12.40	12.42	600239
2007-11-20	12.42	12.60	12.25	12.40	672059
2007-11-21	12.35	12.35	12.01	12.27	669424
2007-11-23	12.32	12.45	12.30	12.37	120218
2007-11-26	12.39	12.46	11.75	11.76	727471
2007-11-27	11.95	11.95	11.70	11.89	693108
2007-11-28	11.96	12.43	11.95	12.29	441048
2007-11-29	12.26	12.36	11.99	12.10	406363
2007-11-30	12.15	12.47	12.15	12.32	571440
2007-12-03	12.27	12.30	12.00	12.00	357562
2007-12-04	11.96	12.05	11.50	11.56	776825
2007-12-05	11.66	11.91	11.61	11.91	590690
2007-12-06	11.88	12.09	11.81	12.06	415916
2007-12-07	12.08	12.24	12.08	12.15	305678
2007-12-10	12.16	12.31	12.05	12.17	346439
2007-12-11	12.18	12.19	11.70	11.73	659370
2007-12-12	11.95	12.05	11.46	11.53	484378
2007-12-13	11.46	11.59	11.25	11.50	465109
2007-12-14	11.29	11.49	11.22	11.29	361665
2007-12-17	11.23	11.35	11.09	11.10	340325
2007-12-18	11.15	11.17	10.82	10.88	601177
2007-12-19	10.85	10.90	10.55	10.70	409634
2007-12-20	10.76	11.02	10.56	11.01	732809
2007-12-21	11.29	11.67	11.07	11.64	882212
2007-12-24	11.67	11.84	11.67	11.74	177404
2007-12-26	11.69	11.73	11.49	11.68	325227
2007-12-27	11.61	11.89	11.52	11.72	1046482
2007-12-28	11.75	12.01	11.75	11.79	610117
2007-12-31	11.75	11.85	11.49	11.73	510743
2008-01-02	11.71	11.71	11.08	11.15	584655
2008-01-03	11.17	11.17	10.91	10.93	273660
2008-01-04	10.86	10.86	10.58	10.65	532239
2008-01-07	10.69	10.91	10.45	10.49	689580
2008-01-08	10.52	10.55	10.16	10.17	504217
2008-01-09	10.18	10.46	10.13	10.45	795569
2008-01-10	10.40	10.53	10.19	10.32	347591
2008-01-11	10.22	10.22	9.82	10.01	692242
2008-01-14	10.06	10.13	10.01	10.08	379088
2008-01-15	10.01	10.05	9.79	9.80	703408
2008-01-16	9.81	10.18	9.81	10.09	1017241
2008-01-17	10.12	10.37	9.65	9.75	1035064
2008-01-18	9.80	9.85	9.28	9.38	642489
2008-01-22	9.00	9.49	8.66	9.09	605419
2008-01-23	8.76	9.43	8.71	9.00	1420829
2008-01-24	9.03	10.48	9.03	10.41	1913865
2008-01-25	10.32	10.70	10.29	10.43	1004070
2008-01-28	10.40	10.57	10.12	10.32	559389
2008-01-29	10.36	10.55	10.27	10.35	438915
2008-01-30	10.37	10.57	10.18	10.36	460828
2008-01-31	10.22	10.62	10.22	10.61	441176
2008-02-01	10.67	11.26	10.63	11.26	737879
2008-02-04	11.26	11.30	10.80	11.02	633852
2008-02-05	10.85	11.16	10.80	11.08	480627
2008-02-06	11.16	11.25	10.90	11.09	601881
2008-02-07	11.05	11.29	10.96	11.19	626279
2008-02-08	11.21	11.58	11.14	11.47	843633
2008-02-11	11.59	11.60	11.12	11.50	590466
2008-02-12	11.53	11.86	11.43	11.76	495030
2008-02-13	11.88	12.08	11.79	12.06	561120
2008-02-14	12.14	12.52	12.13	12.52	992472
2008-02-15	12.48	13.03	12.48	12.87	1061523
2008-02-19	12.95	13.01	12.66	12.89	625633
2008-02-20	12.85	13.14	12.85	13.14	369034
2008-02-21	13.23	13.66	13.19	13.42	839315
2008-02-22	13.49	13.53	13.21	13.50	484068
2008-02-25	13.51	13.58	13.25	13.49	402418
2008-02-26	13.45	13.49	13.26	13.30	244503
2008-02-27	13.22	13.43	13.20	13.34	359911
2008-02-28	13.30	13.30	12.92	13.21	329831
2008-02-29	13.07	13.24	12.67	12.71	568431
2008-03-03	12.74	12.85	12.49	12.63	498186
2008-03-04	12.57	12.57	12.10	12.44	1071377
2008-03-05	12.45	12.69	12.27	12.47	353533
2008-03-06	12.43	12.46	12.11	12.11	348124
2008-03-07	12.11	12.29	11.85	11.96	480279
2008-03-10	12.03	12.10	11.68	11.76	278768
2008-03-11	12.01	12.10	11.65	11.76	288283
2008-03-12	11.81	12.00	11.68	11.86	268212
2008-03-13	11.78	11.90	11.55	11.81	233530
2008-03-14	11.88	11.88	11.33	11.35	308946
2008-03-17	11.02	11.14	10.75	10.99	524853
2008-03-18	11.11	11.12	10.81	10.99	642180
2008-03-19	11.02	11.06	10.82	10.82	451763
2008-03-20	10.51	11.07	10.51	11.00	618536
2008-03-24	11.02	11.57	11.02	11.45	398791
2008-03-25	11.42	11.90	11.41	11.69	354002
2008-03-26	11.66	11.92	11.58	11.86	272093
2008-03-27	11.85	11.86	11.59	11.63	303391
2008-03-28	11.67	11.69	11.43	11.51	199411
2008-03-31	11.51	11.95	11.36	11.87	414557
2008-04-01	11.99	12.03	11.88	11.93	291880
2008-04-02	11.98	12.04	11.88	11.97	232996
2008-04-03	11.91	12.00	11.74	11.94	228708
2008-04-04	11.95	11.95	11.70	11.78	237012
2008-04-07	11.82	11.90	11.65	11.65	147401
2008-04-08	11.61	11.68	11.52	11.68	233099
2008-04-09	11.67	11.68	11.36	11.37	202750
2008-04-10	11.35	11.38	11.17	11.20	338109
2008-04-11	11.15	11.20	10.91	10.92	269927
2008-04-14	10.90	11.04	10.88	10.94	257153
2008-04-15	10.96	10.98	10.76	10.83	413754
2008-04-16	10.89	10.90	10.58	10.59	1154284
2008-04-17	10.57	10.62	10.46	10.55	491758
2008-04-18	10.67	10.71	10.50	10.60	461014
2008-04-21	10.55	10.72	10.51	10.64	232272
2008-04-22	10.58	10.91	10.51	10.87	280084
2008-04-23	10.72	11.38	10.72	11.29	418263
2008-04-24	11.34	11.84	11.34	11.62	308296
2008-04-25	11.63	11.90	11.63	11.84	205317
2008-04-28	11.82	11.90	11.62	11.70	176789
2008-04-29	11.66	11.81	11.66	11.80	361666
2008-04-30	11.80	11.87	11.70	11.83	332879
2008-05-01	11.83	12.38	11.83	12.31	353348
2008-05-02	12.39	12.50	12.30	12.45	223678
2008-05-05	12.40	12.43	11.99	12.13	164028
2008-05-06	12.07	12.22	11.97	12.13	175856
2008-05-07	12.12	12.19	11.97	12.01	122264
2008-05-08	12.09	12.10	11.79	11.96	134306
2008-05-09	11.91	12.30	11.87	12.17	215290
2008-05-12	12.16	12.30	12.11	12.26	137247
2008-05-13	12.32	12.35	12.13	12.20	234684
2008-05-14	12.26	12.40	12.12	12.33	642342
2008-05-15	12.24	12.48	12.00	12.35	1387310
2008-05-16	12.39	12.57	12.30	12.50	447263
2008-05-19	12.53	13.77	12.50	13.47	809539
2008-05-20	13.42	13.67	13.11	13.49	541729
2008-05-21	13.52	13.98	13.49	13.50	691119
2008-05-22	13.45	14.06	13.44	13.70	747871
2008-05-23	13.64	13.75	13.60	13.63	326447
2008-05-27	13.67	14.13	13.67	14.10	515401
2008-05-28	14.09	14.25	14.00	14.24	394037
2008-05-29	14.29	14.54	14.19	14.46	462302
2008-05-30	14.47	14.72	14.33	14.67	733651
2008-06-02	14.63	14.76	14.38	14.72	483094
2008-06-03	14.75	15.01	14.50	14.77	852325
2008-06-04	14.70	15.10	14.61	14.91	560941
2008-06-05	14.94	15.00	14.80	14.98	404854
2008-06-06	14.90	14.99	14.69	14.80	439280
2008-06-09	14.86	14.86	14.39	14.58	480910
2008-06-10	14.51	14.78	14.42	14.53	239889
2008-06-11	14.58	14.76	14.46	14.51	410596
2008-06-12	14.56	14.79	14.56	14.65	223764
2008-06-13	14.61	14.73	14.45	14.66	306997
2008-06-16	14.59	14.96	14.51	14.91	268968
2008-06-17	14.97	14.99	14.62	14.64	576090
2008-06-18	14.52	14.56	14.03	14.06	605558
2008-06-19	14.00	14.10	13.55	13.64	649424
2008-06-20	13.50	13.56	13.00	13.40	771311
2008-06-23	13.48	13.48	12.93	12.93	370717
2008-06-24	13.25	13.25	12.71	13.00	463430
2008-06-25	12.99	13.28	12.75	13.08	820356
2008-06-26	13.14	13.14	12.16	12.16	965278
2008-06-27	12.20	12.40	11.77	11.81	7875840
2008-06-30	11.78	11.94	11.48	11.49	916850
2008-07-01	11.35	11.81	11.18	11.80	1484805
2008-07-02	12.01	12.06	11.44	11.44	836065
2008-07-03	11.46	11.75	11.17	11.28	469418
2008-07-07	11.31	11.58	11.15	11.36	736751
2008-07-08	11.33	12.25	11.33	12.25	609720
2008-07-09	12.02	12.19	11.51	11.54	533375
2008-07-10	11.53	11.91	11.50	11.59	439757
2008-07-11	11.46	12.13	11.35	12.01	524035
2008-07-14	12.14	12.17	11.19	11.31	613809
2008-07-15	11.17	11.44	10.91	11.04	971969
2008-07-16	11.06	11.47	11.04	11.44	781231
2008-07-17	11.53	11.64	11.10	11.38	499996
2008-07-18	11.35	11.46	11.07	11.39	487321
2008-07-21	11.40	11.48	11.23	11.35	399166
2008-07-22	11.28	12.00	11.28	11.99	446160
2008-07-23	12.05	12.45	12.05	12.39	468737
2008-07-24	12.37	12.59	12.09	12.17	364858
2008-07-25	12.25	12.40	11.88	11.90	333836
2008-07-28	11.83	11.89	11.60	11.66	225217
2008-07-29	11.70	12.57	11.70	12.41	392072
2008-07-30	12.50	12.50	11.87	12.16	405661
2008-07-31	12.50	13.41	12.22	12.84	743766
2008-08-01	12.94	13.24	12.48	13.05	404172
2008-08-04	13.02	13.12	12.52	13.07	434662
2008-08-05	13.18	13.63	13.14	13.54	564088
2008-08-06	13.54	13.75	13.26	13.59	400860
2008-08-07	13.43	13.91	13.43	13.47	527166
2008-08-08	13.50	14.23	13.50	14.00	821648
2008-08-11	14.00	14.44	13.86	14.35	471574
2008-08-12	14.28	14.33	13.78	14.12	474737
2008-08-13	14.12	14.25	13.88	14.21	685860
2008-08-14	14.05	14.23	14.05	14.15	375837
2008-08-15	14.31	14.49	13.81	13.95	589407
2008-08-18	14.03	14.11	13.69	13.86	333450
2008-08-19	13.76	13.83	13.38	13.47	368589
2008-08-20	13.52	14.01	13.42	13.89	673756
2008-08-21	13.80	13.97	13.65	13.71	361141
2008-08-22	13.79	14.15	13.50	14.02	285692
2008-08-25	13.92	14.16	13.60	13.71	248891
2008-08-26	13.70	14.05	13.64	13.92	274826
2008-08-27	13.88	14.95	13.88	14.75	972115
2008-08-28	14.79	14.85	14.68	14.79	402737
2008-08-29	14.76	14.82	14.35	14.45	362986
2008-09-02	14.79	14.95	14.29	14.47	331521
2008-09-03	14.09	14.61	14.00	14.55	757065
2008-09-04	14.36	14.42	13.78	13.98	385828
2008-09-05	13.88	14.27	13.84	14.18	359565
2008-09-08	14.43	14.90	14.33	14.65	482194
2008-09-09	14.69	14.90	14.19	14.20	503737
2008-09-10	14.40	14.75	14.32	14.67	464454
2008-09-11	14.51	14.93	14.34	14.79	553394
2008-09-12	14.71	15.11	14.58	14.96	681030
2008-09-15	14.51	14.71	13.70	14.07	798962
2008-09-16	13.81	13.93	13.48	13.67	951417
2008-09-17	13.51	13.92	12.63	12.85	757198
2008-09-18	13.19	13.20	12.08	12.34	1081153
2008-09-19	12.88	13.65	12.60	13.43	2337940
2008-09-22	13.41	13.50	12.66	12.74	375855
2008-09-23	12.76	13.10	12.55	12.62	560639
2008-09-24	12.66	12.95	12.32	12.42	567844
2008-09-25	12.51	12.85	12.30	12.76	310800
2008-09-26	12.54	12.94	12.46	12.86	350651
2008-09-29	12.62	12.65	11.82	11.85	564373
2008-09-30	12.00	12.68	11.83	12.54	555820
2008-10-01	12.29	12.65	12.01	12.49	508248
2008-10-02	12.43	12.93	11.74	11.81	369556
2008-10-03	12.01	12.27	11.37	11.39	494947
2008-10-06	11.28	11.54	10.61	11.53	706743
2008-10-07	11.62	11.93	10.36	10.39	569069
2008-10-08	10.13	10.61	9.45	9.74	796637
2008-10-09	9.96	10.34	8.36	8.36	745612
2008-10-10	8.00	9.54	6.84	9.02	1156664
2008-10-13	9.41	10.80	9.41	10.80	764045
2008-10-14	10.90	11.38	10.21	10.69	942693
2008-10-15	10.30	10.97	9.13	9.32	1386956
2008-10-16	9.25	9.54	8.44	9.33	828960
2008-10-17	8.94	10.16	8.41	8.67	934725
2008-10-20	8.74	9.04	8.34	9.01	468122
2008-10-21	8.87	9.10	8.50	8.81	421551
2008-10-22	8.61	8.92	8.26	8.36	342484
2008-10-23	8.35	8.65	7.62	7.94	512722
2008-10-24	7.35	8.46	7.08	7.49	512625
2008-10-27	7.49	7.85	7.08	7.11	438825
2008-10-28	7.28	8.04	7.25	8.00	771262
2008-10-29	8.11	8.65	7.78	8.24	787781
2008-10-30	8.55	8.60	7.87	8.25	592663
2008-10-31	8.20	8.20	7.66	7.86	1125824
2008-11-03	7.85	8.01	7.69	7.74	933420
2008-11-04	7.82	8.12	7.64	7.94	1418640
2008-11-05	7.79	8.21	7.51	7.54	760806
2008-11-06	7.47	7.49	6.68	6.92	3105777
2008-11-07	6.96	7.47	6.96	7.24	709492
2008-11-10	7.40	7.72	7.11	7.61	957242
2008-11-11	7.59	7.64	7.32	7.38	913331
2008-11-12	7.26	7.47	6.95	6.97	804999
2008-11-13	6.35	7.10	6.35	7.10	1307294
2008-11-14	6.96	7.19	6.75	6.78	1520145
2008-11-17	6.56	7.16	6.56	7.00	1280025
2008-11-18	6.96	7.22	6.81	7.14	1251480
2008-11-19	7.11	7.27	6.78	6.79	781994
2008-11-20	6.71	7.10	6.64	6.74	933059
2008-11-21	6.85	7.10	6.36	6.98	1209387
2008-11-24	7.08	7.25	6.97	7.20	929430
2008-11-25	7.29	7.31	6.96	7.18	843061
2008-11-26	7.19	7.59	6.85	7.55	777313
2008-11-28	7.47	7.54	7.23	7.51	176767
2008-12-01	7.31	7.45	6.60	6.60	993713
2008-12-02	6.71	6.95	6.57	6.85	759704
2008-12-03	6.71	7.10	6.61	7.02	668735
2008-12-04	6.93	7.24	6.57	6.68	917953
2008-12-05	6.63	7.20	6.54	7.10	756828
2008-12-08	7.29	7.49	7.10	7.25	961332
2008-12-09	7.20	7.53	7.07	7.29	576554
2008-12-10	7.34	7.69	7.34	7.57	527096
2008-12-11	7.45	7.66	7.19	7.31	704591
2008-12-12	7.16	7.61	7.16	7.58	500277
2008-12-15	7.61	7.61	7.12	7.23	476847
2008-12-16	7.30	7.93	7.18	7.90	660348
2008-12-17	7.82	8.51	7.63	8.43	643770
2008-12-18	8.43	8.67	8.24	8.40	423291
2008-12-19	8.54	8.82	8.39	8.59	987086
2008-12-22	8.61	8.61	7.87	8.13	347280
2008-12-23	8.16	8.40	7.55	7.60	399160
2008-12-24	7.58	7.81	7.52	7.66	105175
2008-12-26	7.66	7.96	7.43	7.72	93185
2008-12-29	7.71	7.89	7.12	7.25	393440
2008-12-30	7.30	7.83	7.15	7.83	546172
2008-12-31	7.81	8.17	7.35	8.11	600939
2009-01-02	8.10	8.10	7.88	8.03	267926
2009-01-05	8.04	8.32	7.85	8.32	490092
2009-01-06	8.40	8.77	8.38	8.72	580341
2009-01-07	8.59	9.03	8.47	9.02	761609
2009-01-08	8.98	9.27	8.89	9.06	712287
2009-01-09	9.01	9.12	8.54	8.59	483888
2009-01-12	8.61	8.65	8.46	8.59	269194
2009-01-13	8.64	8.69	8.40	8.66	348654
2009-01-14	8.54	8.73	8.35	8.62	447474
2009-01-15	8.57	8.75	8.16	8.75	457376
2009-01-16	8.77	9.04	8.40	9.00	552501
2009-01-20	8.86	9.10	7.92	7.92	494904
2009-01-21	7.98	8.75	7.84	8.70	367206
2009-01-22	8.51	8.63	8.10	8.37	233385
2009-01-23	8.35	8.75	8.28	8.52	406911
2009-01-26	8.52	8.83	8.51	8.73	204876
2009-01-27	8.73	8.97	8.65	8.70	360813
2009-01-28	8.81	8.91	8.74	8.85	240657
2009-01-29	8.75	8.85	8.41	8.60	397841
2009-01-30	9.06	10.50	8.83	9.51	1070256
2009-02-02	9.43	10.44	9.01	10.28	791723
2009-02-03	10.38	10.76	10.18	10.36	1190762
2009-02-04	10.40	10.69	10.11	10.15	556888
2009-02-05	10.11	10.30	9.86	9.88	671451
2009-02-06	9.84	10.10	9.72	9.91	785920
2009-02-09	9.78	10.25	9.73	9.85	894111
2009-02-10	9.81	10.11	9.35	9.40	605617
2009-02-11	9.47	9.71	9.38	9.42	775079
2009-02-12	9.30	9.61	9.30	9.51	726551
2009-02-13	8.73	9.67	8.67	9.40	692887
2009-02-17	8.99	9.38	8.86	9.30	597598
2009-02-18	9.31	9.42	9.14	9.14	695812
2009-02-19	9.17	9.30	9.03	9.08	534517
2009-02-20	8.90	9.11	8.67	8.92	526052
2009-02-23	8.97	9.19	8.53	8.55	723799
2009-02-24	8.61	8.77	8.54	8.73	569852
2009-02-25	8.77	8.86	8.26	8.66	493530
2009-02-26	8.75	8.75	8.39	8.42	248001
2009-02-27	8.31	8.73	8.27	8.28	626209
2009-03-02	8.25	8.25	7.54	7.63	645528
2009-03-03	7.73	7.84	7.60	7.82	1121680
2009-03-04	7.90	7.92	7.44	7.62	818365
2009-03-05	7.48	7.64	7.19	7.21	638913
2009-03-06	7.30	7.45	7.14	7.20	912137
2009-03-09	7.15	7.35	7.10	7.16	415599
2009-03-10	7.06	7.38	7.06	7.26	1087872
2009-03-11	7.33	7.35	7.18	7.31	767471
2009-03-12	7.25	7.49	7.12	7.31	738847
2009-03-13	7.33	7.43	7.20	7.34	1026576
2009-03-16	7.37	7.43	7.20	7.23	813046
2009-03-17	7.27	7.37	7.20	7.36	1110265
2009-03-18	7.30	7.60	7.28	7.47	1313503
2009-03-19	7.51	7.61	7.32	7.46	651835
2009-03-20	7.53	7.56	7.18	7.19	634012
2009-03-23	7.39	7.64	7.31	7.53	784322
2009-03-24	7.45	7.52	7.31	7.40	1216584
2009-03-25	7.61	7.61	7.38	7.47	714935
2009-03-26	7.57	8.05	7.42	8.03	1714722
2009-03-27	7.93	7.96	7.55	7.56	716752
2009-03-30	7.42	7.55	7.22	7.44	1214509
2009-03-31	7.46	7.57	7.39	7.40	1117569
2009-04-01	7.35	7.53	7.25	7.35	960811
2009-04-02	7.58	7.88	7.40	7.76	703960
2009-04-03	7.78	8.46	7.70	8.46	824468
2009-04-06	8.41	9.06	8.16	9.03	1091485
2009-04-07	9.05	9.05	8.85	8.90	799214
2009-04-08	8.98	9.13	8.76	8.89	350245
2009-04-09	9.12	9.45	9.03	9.38	413500
2009-04-13	9.29	9.32	8.89	9.11	328057
2009-04-14	9.01	9.01	8.59	8.75	601862
2009-04-15	8.72	8.92	8.37	8.92	497914
2009-04-16	8.96	9.24	8.59	9.16	649504
2009-04-17	9.20	9.27	9.00	9.14	441771
2009-04-20	8.95	9.10	8.53	8.68	835834
2009-04-21	8.63	9.04	8.50	9.03	566908
2009-04-22	8.95	9.32	8.91	9.11	449982
2009-04-23	9.08	9.08	8.80	9.05	529852
2009-04-24	9.08	9.25	8.97	9.14	662472
2009-04-27	9.02	9.40	8.97	9.33	548439
2009-04-28	9.20	9.47	9.08	9.39	416009
2009-04-29	9.31	9.72	9.25	9.65	434886
2009-04-30	9.69	9.90	9.46	9.65	714886
2009-05-01	9.63	9.63	9.33	9.55	556785
2009-05-04	9.67	9.67	9.46	9.60	533897
2009-05-05	9.52	9.64	9.36	9.56	470528
2009-05-06	9.61	9.61	9.16	9.55	390586
2009-05-07	9.69	9.69	9.19	9.23	447497
2009-05-08	9.40	9.73	9.30	9.73	389649
2009-05-11	9.59	9.77	9.45	9.47	613057
2009-05-12	9.57	9.68	9.33	9.54	424659
2009-05-13	9.36	9.55	8.80	8.94	847136
2009-05-14	9.01	9.39	8.76	9.32	568646
2009-05-15	9.32	10.00	9.27	9.94	754557
2009-05-18	9.86	10.36	9.78	10.32	645493
2009-05-19	10.34	10.60	10.31	10.34	833266
2009-05-20	10.42	10.79	10.38	10.44	797267
2009-05-21	10.42	10.48	10.12	10.28	632586
2009-05-22	10.28	10.39	10.09	10.10	445440
2009-05-26	9.91	10.55	9.88	10.39	569389
2009-05-27	10.33	10.67	10.18	10.49	461124
2009-05-28	10.46	10.74	10.35	10.54	506692
2009-05-29	10.52	10.70	10.42	10.66	485111
2009-06-01	10.70	11.07	10.37	10.96	611694
2009-06-02	11.17	11.26	10.66	11.22	905013
2009-06-03	11.23	11.35	11.00	11.35	1034375
2009-06-04	11.36	11.76	11.25	11.73	1433116
2009-06-05	11.79	11.96	11.54	11.87	915057
2009-06-08	11.80	11.91	11.67	11.76	722189
2009-06-09	11.79	12.06	11.60	11.99	614629
2009-06-10	12.04	12.17	11.90	12.13	656942
2009-06-11	12.26	12.59	12.22	12.27	972609
2009-06-12	12.19	12.22	11.73	12.19	652101
2009-06-15	12.15	12.15	11.62	12.00	956752
2009-06-16	12.03	12.15	11.89	11.90	765874
2009-06-17	11.88	12.04	11.73	12.01	430106
2009-06-18	12.03	12.30	11.64	11.86	687962
2009-06-19	12.05	12.22	11.86	11.90	1021987
2009-06-22	11.84	11.84	11.37	11.45	495376
2009-06-23	11.53	11.69	11.19	11.20	573648
2009-06-24	11.30	11.60	11.26	11.37	645820
2009-06-25	9.14	9.26	8.68	8.92	5154874
2009-06-26	8.77	8.95	8.58	8.95	3842839
2009-06-29	8.92	9.03	8.75	8.90	1666214
2009-06-30	8.85	9.08	8.73	8.83	2035172
2009-07-01	8.93	9.04	8.81	8.83	972246
2009-07-02	8.82	8.93	8.51	8.59	984360
2009-07-06	8.59	8.78	8.32	8.43	1330803
2009-07-07	8.40	8.57	8.01	8.04	1980981
2009-07-08	8.07	8.10	7.94	8.02	1007214
2009-07-09	8.02	8.20	7.96	7.97	914172
2009-07-10	7.89	8.08	7.76	7.99	981769
2009-07-13	7.95	8.04	7.77	8.04	883306
2009-07-14	8.00	8.25	7.95	8.24	795021
2009-07-15	8.27	9.00	8.21	8.98	1948879
2009-07-16	8.95	9.39	8.80	8.94	1227937
2009-07-17	8.94	9.09	8.44	8.72	887949
2009-07-20	8.82	9.00	8.54	8.89	643233
2009-07-21	9.00	9.21	8.81	8.91	990197
2009-07-22	8.91	9.24	8.82	9.07	404766
2009-07-23	9.00	9.33	8.91	9.29	835471
2009-07-24	9.17	9.39	9.04	9.28	480997
2009-07-27	9.31	9.56	9.22	9.49	725509
2009-07-28	9.42	9.69	9.40	9.62	891638
2009-07-29	9.54	9.89	9.54	9.66	479446
2009-07-30	9.65	10.12	9.65	9.92	975244
2009-07-31	9.83	10.07	9.64	9.65	988002
2009-08-03	9.74	10.00	9.66	9.95	635008
2009-08-04	9.85	10.10	9.74	9.83	862149
2009-08-05	9.87	9.96	9.57	9.68	712030
2009-08-06	9.67	9.85	9.44	9.65	891555
2009-08-07	9.82	10.16	9.69	10.12	614446
2009-08-10	9.98	9.98	9.60	9.70	512536
2009-08-11	9.71	9.92	9.45	9.81	543647
2009-08-12	9.78	10.11	9.78	9.97	690057
2009-08-13	9.99	10.18	9.97	10.05	358172
2009-08-14	10.01	10.16	9.79	9.89	904143
2009-08-17	9.78	10.20	9.70	9.79	608293
2009-08-18	9.86	10.11	9.77	10.00	634195
2009-08-19	9.89	10.07	9.89	9.99	649681
2009-08-20	9.84	10.09	9.84	10.02	886357
2009-08-21	10.15	10.20	9.91	10.04	918961
2009-08-24	10.03	10.10	9.86	9.88	358142
2009-08-25	9.93	9.99	9.80	9.81	493647
2009-08-26	9.80	9.86	9.57	9.63	721697
2009-08-27	9.61	9.72	9.22	9.53	380250
2009-08-28	9.55	9.63	9.20	9.27	506726
2009-08-31	9.16	9.57	9.01	9.12	494940
2009-09-01	8.80	9.30	8.80	8.92	575512
2009-09-02	8.72	8.91	8.65	8.84	414814
2009-09-03	8.91	8.97	8.69	8.77	305878
2009-09-04	8.74	9.00	8.72	8.93	413072
2009-09-08	8.97	9.01	8.86	8.93	559817
2009-09-09	8.90	9.35	8.85	9.33	661656
2009-09-10	9.35	9.71	9.34	9.70	513219
2009-09-11	9.69	9.70	9.39	9.49	475527
2009-09-14	9.45	9.57	9.23	9.52	477885
2009-09-15	9.66	9.72	9.39	9.72	487017
2009-09-16	9.70	9.97	9.54	9.97	376355
2009-09-17	9.91	10.05	9.64	10.00	460445
2009-09-18	10.00	10.08	9.70	9.77	2195909
2009-09-21	9.73	9.83	9.48	9.59	476487
2009-09-22	9.65	9.68	9.37	9.40	465626
2009-09-23	9.39	9.62	9.31	9.39	1134128
2009-09-24	9.42	9.57	9.36	9.42	368626
2009-09-25	9.39	9.55	9.30	9.34	272541
2009-09-28	9.41	9.76	9.38	9.70	332331
2009-09-29	9.68	9.79	9.56	9.70	285497
2009-09-30	9.68	9.69	9.39	9.46	454621
2009-10-01	9.43	9.58	9.14	9.15	381120
2009-10-02	9.07	9.33	9.07	9.08	255260
2009-10-05	9.14	9.27	9.08	9.20	491729
2009-10-06	9.24	9.49	9.10	9.47	467296
2009-10-07	9.42	9.60	9.34	9.55	240268
2009-10-08	9.59	9.74	9.45	9.69	545007
2009-10-09	9.59	9.91	9.54	9.87	336231
2009-10-12	9.98	10.08	9.76	9.91	368084
2009-10-13	9.91	9.94	9.58	9.62	436650
2009-10-14	9.68	9.77	9.53	9.76	532571
2009-10-15	9.68	9.97	9.61	9.94	410148
2009-10-16	9.88	10.03	9.83	9.94	415168
2009-10-19	10.00	10.05	9.90	9.99	286782
2009-10-20	10.06	10.07	9.84	9.93	372464
2009-10-21	9.92	10.23	9.84	9.85	649825
2009-10-22	9.80	9.97	9.67	9.94	285566
2009-10-23	9.94	10.00	9.61	9.63	733866
2009-10-26	9.66	9.85	9.58	9.67	467088
2009-10-27	9.73	9.97	9.73	9.85	502269
2009-10-28	9.87	10.00	9.58	9.65	794480
2009-10-29	10.00	11.36	10.00	11.26	2340332
2009-10-30	11.13	11.64	11.13	11.48	1517397
2009-11-02	11.49	11.82	11.28	11.51	863900
2009-11-03	11.42	11.58	11.28	11.46	903371
2009-11-04	11.46	11.90	11.35	11.49	934143
2009-11-05	11.66	11.93	11.59	11.76	733499
2009-11-06	11.71	11.94	11.58	11.82	401168
2009-11-09	11.91	12.15	11.76	12.14	385173
2009-11-10	12.12	12.17	11.98	12.05	487233
2009-11-11	12.17	12.18	11.97	12.09	384539
2009-11-12	12.10	12.30	11.74	11.78	360248
2009-11-13	11.85	12.22	11.75	12.09	760743
2009-11-16	12.15	12.67	12.09	12.49	573266
2009-11-17	12.35	12.41	12.18	12.32	293986
2009-11-18	12.33	12.43	12.07	12.24	271546
2009-11-19	12.20	12.20	11.82	11.97	337108
2009-11-20	11.89	12.00	11.74	11.99	352937
2009-11-23	12.04	12.42	12.03	12.19	374820
2009-11-24	12.23	12.33	11.88	11.98	357111
2009-11-25	12.01	12.17	11.86	11.88	175688
2009-11-27	11.54	11.88	11.53	11.67	199585
2009-11-30	11.62	11.62	11.36	11.54	487672
2009-12-01	11.64	12.06	11.60	12.05	361324
2009-12-02	12.08	12.34	12.02	12.15	302216
2009-12-03	12.20	12.35	12.09	12.10	293405
2009-12-04	12.35	12.57	12.03	12.38	511659
2009-12-07	12.39	12.57	12.36	12.45	239421
2009-12-08	12.34	12.42	12.06	12.16	451387
2009-12-09	12.10	12.14	11.88	12.04	243543
2009-12-10	12.14	12.24	11.71	11.78	493888
2009-12-11	11.87	11.98	11.73	11.95	266218
2009-12-14	12.05	12.09	11.89	12.07	246693
2009-12-15	12.17	13.25	12.17	13.10	969262
2009-12-16	13.19	13.25	12.80	12.97	454614
2009-12-17	12.91	13.13	12.74	12.81	624349
2009-12-18	12.92	12.99	12.74	12.97	911450
2009-12-21	13.11	13.42	13.00	13.19	330630
2009-12-22	13.15	13.57	12.91	13.41	312981
2009-12-23	13.50	13.99	13.49	13.86	340540
2009-12-24	13.95	14.15	13.91	13.98	149773
2009-12-28	14.07	14.41	14.04	14.16	376598
2009-12-29	14.17	14.19	13.65	13.69	385596
2009-12-30	13.65	13.82	13.41	13.55	411861
2009-12-31	13.61	13.74	13.42	13.43	336452
2010-01-04	13.51	13.97	13.50	13.83	336427
2010-01-05	13.85	13.85	13.60	13.70	825372
2010-01-06	13.80	14.01	13.71	13.76	639042
2010-01-07	13.56	13.90	13.56	13.88	303114
2010-01-08	13.82	13.93	13.70	13.79	285074
2010-01-11	13.86	13.89	13.66	13.72	316142
2010-01-12	13.65	13.79	13.55	13.69	340674
2010-01-13	13.75	14.08	13.64	14.03	335806
2010-01-14	14.05	14.11	13.97	14.05	256225
2010-01-15	14.12	14.12	13.59	13.76	420739
2010-01-19	13.82	14.53	13.82	14.53	471348
2010-01-20	14.43	14.51	14.03	14.29	459533
2010-01-21	14.35	14.50	14.00	14.24	537881
2010-01-22	14.18	14.44	13.81	13.90	419058
2010-01-25	14.68	15.00	14.50	14.90	643973
2010-01-26	14.87	14.90	14.04	14.07	482433
2010-01-27	14.01	14.15	13.83	13.95	573529
2010-01-28	14.48	14.67	13.95	14.03	878083
2010-01-29	14.13	15.86	14.06	15.38	2266512
2010-02-01	15.43	15.66	14.95	15.07	732600
2010-02-02	15.10	15.66	14.98	15.60	1114158
2010-02-03	15.59	16.46	15.59	16.30	1898442
2010-02-04	16.24	16.36	15.96	15.96	1436771
2010-02-05	16.00	16.05	15.64	16.02	970488
2010-02-08	16.00	16.15	15.62	15.65	624650
2010-02-09	15.75	15.88	15.45	15.61	1015389
2010-02-10	15.58	15.63	15.30	15.40	744803
2010-02-11	15.40	15.79	15.10	15.72	514115
2010-02-12	15.55	15.83	15.45	15.83	884448
2010-02-16	15.63	15.91	15.42	15.90	594062
2010-02-17	15.90	16.00	15.82	16.00	420758
2010-02-18	15.95	16.32	15.78	16.31	596491
2010-02-19	16.24	16.56	16.23	16.53	1089030
2010-02-22	16.52	16.83	16.45	16.72	612689
2010-02-23	16.64	16.93	16.33	16.75	800210
2010-02-24	16.69	16.91	16.65	16.77	423431
2010-02-25	16.62	16.97	16.50	16.89	839357
2010-02-26	16.94	16.98	16.80	16.86	439382
2010-03-01	16.95	17.50	16.92	17.46	1191983
2010-03-02	17.44	18.74	17.41	18.52	2640339
2010-03-03	18.46	18.50	17.85	18.03	1039078
2010-03-04	17.98	18.15	17.78	17.96	349753
2010-03-05	17.84	18.13	17.84	18.01	773763
2010-03-08	17.98	18.34	17.96	18.32	680332
2010-03-09	18.31	18.53	17.62	18.38	1158661
2010-03-10	18.31	18.50	18.00	18.28	465151
2010-03-11	18.15	18.31	18.08	18.22	347097
2010-03-12	18.34	18.42	17.90	17.98	549763
2010-03-15	17.90	17.93	17.48	17.86	424453
2010-03-16	17.93	17.95	17.32	17.90	1007227
2010-03-17	17.90	18.02	17.78	17.90	417944
2010-03-18	17.80	17.93	17.62	17.78	340768
2010-03-19	17.76	17.87	17.36	17.56	533615
2010-03-22	17.50	17.92	17.49	17.87	280875
2010-03-23	17.83	18.03	17.74	17.99	689501
2010-03-24	17.94	18.16	17.70	17.70	433976
2010-03-25	17.80	18.02	17.55	17.56	315101
2010-03-26	17.58	17.74	17.41	17.51	376458
2010-03-29	17.51	17.63	17.40	17.59	422862
2010-03-30	17.64	18.25	17.63	17.90	523381
2010-03-31	17.78	18.08	17.75	17.94	1245467
2010-04-01	17.96	18.25	17.64	17.96	1053453
2010-04-05	18.07	18.50	17.97	18.48	1035561
2010-04-06	18.61	18.90	18.50	18.89	1236470
2010-04-07	18.89	19.04	18.65	18.74	761201
2010-04-08	18.72	18.88	18.50	18.73	400167
2010-04-09	18.69	18.74	18.55	18.70	426929
2010-04-12	18.70	18.96	18.68	18.86	430165
2010-04-13	18.76	18.80	18.50	18.71	359026
2010-04-14	18.76	19.15	18.73	19.04	360590
2010-04-15	18.96	19.38	18.94	19.25	473276
2010-04-16	19.21	19.33	18.72	18.95	890717
2010-04-19	18.84	19.21	18.65	18.93	332693
2010-04-20	18.93	19.17	18.69	19.11	332089
2010-04-21	19.11	19.17	18.78	19.10	271535
2010-04-22	18.95	19.60	18.80	19.59	388466
2010-04-23	19.63	19.87	19.40	19.65	337252
2010-04-26	19.57	19.99	19.53	19.96	565654
2010-04-27	19.81	19.94	19.21	19.24	447662
2010-04-28	19.30	19.39	19.04	19.18	1141787
2010-04-29	19.25	19.75	19.16	19.50	555045
2010-04-30	19.46	19.50	19.08	19.08	580996
2010-05-03	19.09	19.45	18.95	19.30	423711
2010-05-04	19.02	19.02	18.21	18.58	822033
2010-05-05	18.30	18.33	17.67	18.08	1054382
2010-05-06	17.90	18.29	14.68	17.83	1077929
2010-05-07	17.73	18.04	16.84	17.27	607297
2010-05-10	18.08	18.57	17.54	18.55	640571
2010-05-11	18.49	19.04	18.03	19.01	1186914
2010-05-12	19.12	19.47	18.96	19.45	616119
2010-05-13	19.36	19.61	18.86	19.30	1046326
2010-05-14	19.13	19.13	18.44	18.67	727211
2010-05-17	18.71	18.94	18.14	18.46	889454
2010-05-18	18.60	18.96	17.66	17.79	845993
2010-05-19	17.62	17.76	17.20	17.37	920587
2010-05-20	16.94	16.99	16.09	16.09	1303021
2010-05-21	15.91	16.39	15.53	16.30	860222
2010-05-24	16.17	16.46	15.83	16.10	616688
2010-05-25	15.58	16.03	15.32	15.98	796674
2010-05-26	15.98	16.46	15.84	16.01	1258544
2010-05-27	15.72	17.36	15.63	17.36	1747639
2010-05-28	17.23	17.62	17.10	17.41	953022
2010-06-01	17.23	17.26	16.25	16.25	1001156
2010-06-02	16.27	16.52	16.00	16.50	741987
2010-06-03	16.49	16.57	16.28	16.51	898978
2010-06-04	16.04	16.33	15.76	15.88	1223813
2010-06-07	15.97	16.11	15.49	15.49	751271
2010-06-08	15.57	15.57	14.81	15.07	1241415
2010-06-09	15.18	15.46	14.88	15.10	1352950
2010-06-10	15.35	15.66	15.28	15.66	722242
2010-06-11	15.41	15.60	15.31	15.52	662816
2010-06-14	15.71	15.95	15.52	15.65	498072
2010-06-15	15.68	16.14	15.44	16.13	664111
2010-06-16	15.97	16.61	15.85	16.14	495144
2010-06-17	16.23	16.33	15.90	16.11	517174
2010-06-18	16.13	16.14	15.68	15.69	597383
2010-06-21	15.90	16.28	15.56	15.78	567606
2010-06-22	15.85	16.06	15.14	15.15	399304
2010-06-23	15.14	15.97	14.92	15.17	582724
2010-06-24	15.07	15.20	14.88	15.02	432389
2010-06-25	15.05	15.40	14.81	15.15	1316685
2010-06-28	15.18	15.50	15.06	15.26	403049
2010-06-29	15.03	15.20	14.51	14.64	628721
2010-06-30	14.65	15.01	14.65	14.69	660475
2010-07-01	14.68	14.88	13.89	14.16	637296
2010-07-02	14.29	14.38	14.05	14.25	413163
2010-07-06	14.50	14.50	13.08	13.35	1139701
2010-07-07	13.50	14.45	13.40	14.43	647159
2010-07-08	14.67	14.78	14.39	14.61	371593
2010-07-09	14.62	14.62	14.40	14.57	305575
2010-07-12	14.08	14.18	13.18	13.43	1523718
2010-07-13	13.64	14.14	13.30	14.11	857265
2010-07-14	14.00	14.19	13.94	14.18	641220
2010-07-15	14.18	14.27	13.95	14.20	556573
2010-07-16	14.06	14.10	13.85	13.90	842613
2010-07-19	13.99	14.09	13.88	14.03	368104
2010-07-20	13.79	14.30	13.61	14.29	451840
2010-07-21	14.37	14.67	14.17	14.18	560193
2010-07-22	14.43	15.06	14.43	15.04	837767
2010-07-23	14.92	15.29	14.63	15.28	449105
2010-07-26	15.29	15.29	14.98	15.25	623764
2010-07-27	15.41	15.68	15.22	15.28	876019
2010-07-28	15.29	15.73	15.00	15.10	670002
2010-07-29	15.28	15.48	14.93	15.33	876397
2010-07-30	15.12	15.68	15.00	15.34	583595
2010-08-02	15.67	16.20	15.44	16.08	609284
2010-08-03	15.98	16.16	15.75	15.78	563212
2010-08-04	15.81	16.49	15.78	16.46	617457
2010-08-05	16.29	16.59	16.26	16.51	776717
2010-08-06	16.26	16.67	16.20	16.58	539094
2010-08-09	16.64	16.75	16.31	16.49	2030394
2010-08-10	16.29	16.35	15.95	16.08	411586
2010-08-11	15.79	15.79	15.36	15.40	531098
2010-08-12	15.05	15.16	14.91	15.03	472007
2010-08-13	14.94	15.05	14.86	14.95	452679
2010-08-16	14.83	15.02	14.71	14.90	591726
2010-08-17	15.08	15.17	14.88	14.94	657160
2010-08-18	14.94	15.06	14.71	14.90	442058
2010-08-19	14.79	14.91	14.25	14.25	488218
2010-08-20	14.21	14.25	13.51	13.62	1081596
2010-08-23	13.68	13.86	13.29	13.36	543222
2010-08-24	13.16	13.38	13.03	13.09	648624
2010-08-25	12.96	13.14	12.83	13.08	403615
2010-08-26	13.10	13.39	13.01	13.04	468290
2010-08-27	13.23	13.23	12.70	12.92	1016514
2010-08-30	12.80	12.94	12.70	12.75	589020
2010-08-31	12.69	12.69	12.19	12.40	1408466
2010-09-01	12.59	12.98	12.56	12.90	613941
2010-09-02	12.85	13.20	12.75	13.16	377368
2010-09-03	13.41	13.81	13.33	13.80	524422
2010-09-07	13.76	13.79	13.60	13.67	629270
2010-09-08	13.73	13.93	13.73	13.87	507328
2010-09-09	13.99	14.31	13.89	14.28	766111
2010-09-10	14.30	15.13	14.19	15.13	1042585
2010-09-13	15.35	16.17	15.28	16.08	1431212
2010-09-14	16.00	16.12	15.35	15.36	658653
2010-09-15	15.28	15.47	15.03	15.08	706104
2010-09-16	15.08	15.36	14.81	15.08	281829
2010-09-17	15.27	15.38	14.88	15.09	495219
2010-09-20	15.11	15.68	14.95	15.62	405476
2010-09-21	15.65	15.65	14.99	15.12	364662
2010-09-22	15.05	15.25	14.64	14.69	426465
2010-09-23	14.56	14.66	14.31	14.33	624938
2010-09-24	14.61	15.09	14.51	15.07	358174
2010-09-27	15.11	15.27	14.85	15.01	251775
2010-09-28	15.07	16.13	14.99	15.81	1012264
2010-09-29	15.69	15.88	15.59	15.80	519796
2010-09-30	15.99	16.19	15.75	15.86	620831
2010-10-01	16.00	16.06	15.76	15.93	387260
2010-10-04	15.83	15.99	15.38	15.59	430321
2010-10-05	15.84	16.34	15.70	16.28	527779
2010-10-06	16.28	16.32	16.00	16.20	447331
2010-10-07	16.34	16.47	16.21	16.35	323254
2010-10-08	16.33	16.56	16.20	16.44	385651
2010-10-11	16.38	16.82	16.38	16.68	217355
2010-10-12	16.58	17.05	16.26	17.01	528605
2010-10-13	17.10	17.70	17.00	17.61	750844
2010-10-14	17.51	17.78	17.44	17.74	544886
2010-10-15	17.98	18.12	17.80	17.92	770837
2010-10-18	17.95	18.36	17.78	18.00	1162180
2010-10-19	17.63	17.83	17.12	17.39	722417
2010-10-20	17.51	18.12	17.01	17.89	268665
2010-10-21	17.94	18.32	17.75	18.09	1018275
2010-10-22	18.19	18.22	18.04	18.20	473770
2010-10-25	18.37	18.41	17.96	18.01	613269
2010-10-26	17.83	18.22	17.70	17.99	629501
2010-10-27	17.50	17.50	16.98	17.38	693602
2010-10-28	17.50	17.63	17.18	17.49	675308
2010-10-29	17.38	17.72	17.27	17.55	292359
2010-11-01	17.69	18.04	17.36	17.54	262065
2010-11-02	17.80	17.95	17.71	17.85	329742
2010-11-03	17.84	18.00	17.57	17.99	334697
2010-11-04	18.12	18.30	17.92	18.03	517949
2010-11-05	18.00	18.07	17.81	18.01	289898
2010-11-08	17.97	18.02	17.69	17.91	294527
2010-11-09	17.92	17.98	17.53	17.59	162883
2010-11-10	17.58	17.86	17.37	17.82	307059
2010-11-11	17.62	17.62	17.33	17.41	200644
2010-11-12	17.21	17.43	17.00	17.07	268085
2010-11-15	17.12	17.27	17.00	17.03	242261
2010-11-16	16.83	17.02	16.39	16.54	307464
2010-11-17	16.58	16.79	16.40	16.58	185304
2010-11-18	16.81	17.57	16.81	17.52	514265
2010-11-19	17.45	17.45	17.10	17.16	269408
2010-11-22	17.02	17.33	16.89	17.25	242298
2010-11-23	16.78	16.97	16.60	16.88	271889
2010-11-24	17.06	17.60	17.06	17.49	179579
2010-11-26	17.31	17.61	17.02	17.42	62221
2010-11-29	17.23	17.54	16.85	17.46	374475
2010-11-30	17.22	17.32	16.97	17.01	452552
2010-12-01	17.37	17.90	17.18	17.90	685028
2010-12-02	17.89	18.79	17.89	18.34	688682
2010-12-03	18.14	18.46	18.11	18.40	210886
2010-12-06	18.32	18.53	18.17	18.41	235097
2010-12-07	18.59	18.74	18.40	18.50	338429
2010-12-08	18.58	18.74	18.40	18.57	207788
2010-12-09	18.69	18.69	18.37	18.64	271712
2010-12-10	18.64	18.64	18.05	18.26	437536
2010-12-13	18.30	18.30	17.63	17.80	405942
2010-12-14	17.89	18.12	17.74	18.02	268819
2010-12-15	17.94	18.32	17.74	17.99	351305
2010-12-16	17.97	18.15	17.92	18.03	356259
2010-12-17	18.07	18.10	17.71	17.98	857913
2010-12-20	17.91	18.08	17.79	17.81	240234
2010-12-21	17.88	18.17	17.78	18.14	202854
2010-12-22	18.17	18.23	17.92	18.15	192659
2010-12-23	18.15	18.23	17.95	18.17	170926
2010-12-27	18.07	18.16	17.85	18.06	143720
2010-12-28	18.06	18.06	17.70	17.75	199374
2010-12-29	17.82	17.86	17.54	17.76	150990
2010-12-30	17.72	17.92	17.65	17.71	260344
2010-12-31	17.66	17.66	17.15	17.15	272113
2011-01-03	17.36	17.77	17.36	17.63	330564
2011-01-04	17.74	17.74	17.11	17.31	317600
2011-01-05	17.25	17.57	17.00	17.55	291465
2011-01-06	17.54	17.62	17.16	17.23	390746
2011-01-07	17.29	17.29	16.69	17.13	443691
2011-01-10	16.99	17.12	16.84	16.96	506716
2011-01-11	17.02	17.42	17.02	17.41	574125
2011-01-12	17.55	17.80	17.45	17.67	279419
2011-01-13	17.63	17.83	17.57	17.80	237498
2011-01-14	17.73	18.16	17.65	18.16	321394
2011-01-18	18.05	18.59	17.94	18.56	598925
2011-01-19	18.51	18.83	17.93	18.03	381272
2011-01-20	17.87	18.13	17.83	18.00	260809
2011-01-21	18.12	18.26	17.91	17.93	291579
2011-01-24	17.91	18.24	17.88	18.02	214105
2011-01-25	17.96	17.99	17.21	17.62	516560
2011-01-26	17.00	17.38	15.92	17.19	2724918
2011-01-27	17.09	17.36	16.82	17.22	949071
2011-01-28	17.18	17.31	16.71	17.01	660337
2011-01-31	17.06	17.41	16.81	17.23	552559
2011-02-01	17.32	17.61	17.18	17.36	1756764
2011-02-02	17.27	17.72	17.21	17.56	665447
2011-02-03	17.46	17.65	17.15	17.53	425022
2011-02-04	17.54	17.55	17.01	17.25	391478
2011-02-07	17.19	17.82	17.15	17.62	422100
2011-02-08	17.63	17.63	17.17	17.44	316493
2011-02-09	17.32	17.44	17.01	17.17	294819
2011-02-10	17.09	17.32	17.06	17.12	269817
2011-02-11	17.01	17.63	16.94	17.59	372613
2011-02-14	17.67	17.82	17.43	17.82	405746
2011-02-15	17.24	18.06	17.24	18.01	744299
2011-02-16	18.04	18.04	17.69	17.69	383897
2011-02-17	17.68	17.92	17.51	17.81	189335
2011-02-18	17.91	17.91	17.44	17.57	326870
2011-02-22	17.35	17.48	17.10	17.15	464057
2011-02-23	17.10	17.10	16.62	16.67	555878
2011-02-24	16.65	16.69	16.29	16.55	509304
2011-02-25	16.61	17.23	16.48	17.12	320307
2011-02-28	17.20	17.30	16.90	17.14	283883
2011-03-01	17.17	17.25	16.55	16.57	496511
2011-03-02	16.49	16.67	16.14	16.35	353753
2011-03-03	16.54	17.01	16.46	16.88	217292
2011-03-04	16.86	16.86	16.25	16.43	248443
2011-03-07	16.48	16.50	15.90	16.21	315476
2011-03-08	16.18	17.28	15.92	17.19	461445
2011-03-09	17.20	17.20	16.90	16.93	198556
2011-03-10	16.62	16.88	16.26	16.36	361983
2011-03-11	16.30	16.38	16.04	16.25	233915
2011-03-14	16.05	16.31	15.95	16.11	179571
2011-03-15	15.59	16.04	15.39	15.93	260881
2011-03-16	15.90	16.09	15.72	15.89	367339
2011-03-17	16.21	16.22	15.89	15.90	239269
2011-03-18	16.06	16.94	16.06	16.91	624463
2011-03-21	17.13	17.47	17.10	17.19	323447
2011-03-22	17.19	17.20	16.84	16.94	140448
2011-03-23	16.87	17.01	16.48	16.66	388896
2011-03-24	16.79	17.21	16.67	17.19	186993
2011-03-25	17.28	17.70	17.09	17.25	246926
2011-03-28	17.25	17.39	17.13	17.25	170820
2011-03-29	17.25	17.47	17.06	17.46	274551
2011-03-30	15.11	15.15	12.58	13.50	10508692
2011-03-31	14.04	14.74	13.84	14.35	4396769
2011-04-01	14.15	14.92	14.05	14.67	1138694
2011-04-04	14.74	14.75	14.25	14.54	632965
2011-04-05	14.53	14.74	14.39	14.53	1110096
2011-04-06	14.62	14.87	14.53	14.83	424503
2011-04-07	14.87	15.41	14.83	15.16	815453
2011-04-08	15.27	15.27	14.87	14.89	579817
2011-04-11	14.87	15.23	14.87	15.04	380743
2011-04-12	14.95	15.03	14.64	14.78	427671
2011-04-13	14.86	15.06	14.68	14.83	596865
2011-04-14	14.71	14.79	14.44	14.70	695376
2011-04-15	14.62	15.06	14.62	14.89	387685
2011-04-18	14.60	14.66	14.25	14.31	723467
2011-04-19	14.33	14.46	14.05	14.27	1515813
2011-04-20	14.52	14.79	14.51	14.77	325300
2011-04-21	14.75	14.75	14.50	14.72	231111
2011-04-25	14.64	14.64	14.15	14.24	392715
2011-04-26	14.12	14.62	14.08	14.60	406958
2011-04-27	14.59	14.84	14.47	14.65	384678
2011-04-28	14.61	14.63	14.41	14.50	257133
2011-04-29	14.55	14.60	14.47	14.56	231387
2011-05-02	14.57	14.59	14.37	14.48	390385
2011-05-03	14.45	14.56	14.08	14.46	315336
2011-05-04	14.47	14.50	14.29	14.38	277217
2011-05-05	14.30	14.65	14.27	14.41	359170
2011-05-06	14.64	14.64	14.10	14.21	602425
2011-05-09	14.14	14.38	14.04	14.23	261393
2011-05-10	14.33	14.59	14.25	14.47	441905
2011-05-11	14.51	14.94	14.25	14.47	801467
2011-05-12	14.36	14.47	14.30	14.42	639894
2011-05-13	14.40	14.44	14.28	14.29	407090
2011-05-16	14.21	14.28	13.75	13.75	425749
2011-05-17	13.65	13.73	13.41	13.58	324233
2011-05-18	13.60	13.70	13.43	13.63	543254
2011-05-19	13.54	13.86	13.41	13.81	505484
2011-05-20	13.71	13.90	13.47	13.76	384903
2011-05-23	13.47	13.64	13.38	13.49	220972
2011-05-24	13.44	13.63	13.38	13.46	299871
2011-05-25	13.47	13.59	13.44	13.45	467451
2011-05-26	13.42	13.56	13.39	13.45	494934
2011-05-27	13.42	13.57	13.42	13.52	357281
2011-05-31	13.63	13.82	13.55	13.75	549622
2011-06-01	13.63	13.85	13.32	13.33	811411
2011-06-02	13.32	13.49	13.08	13.11	411425
2011-06-03	12.90	12.91	12.68	12.70	2069792
2011-06-06	12.65	12.86	12.39	12.41	590017
2011-06-07	12.56	12.75	12.40	12.59	666198
2011-06-08	12.53	12.70	12.46	12.50	402931
2011-06-09	12.59	12.59	12.42	12.44	470431
2011-06-10	12.35	12.48	12.03	12.04	699043
2011-06-13	12.08	12.20	11.73	11.74	1813786
2011-06-14	11.91	12.11	11.89	12.08	657555
2011-06-15	11.94	12.08	11.90	11.95	469280
2011-06-16	11.93	12.09	11.87	12.02	465756
2011-06-17	12.00	12.26	11.93	12.10	1054515
2011-06-20	12.01	12.32	11.98	12.21	462384
2011-06-21	12.32	12.57	12.17	12.54	374617
2011-06-22	12.42	12.61	12.21	12.22	353241
2011-06-23	12.05	12.26	11.84	12.19	331670
2011-06-24	12.18	12.26	11.90	12.02	4770939
2011-06-27	12.05	12.49	11.70	12.45	529748
2011-06-28	12.45	12.79	12.42	12.78	388590
2011-06-29	12.87	12.89	12.70	12.82	283261
2011-06-30	12.85	13.18	12.78	13.11	347930
2011-07-01	13.16	13.21	12.88	13.11	479982
2011-07-05	13.12	13.19	12.78	12.91	284202
2011-07-06	12.87	13.00	12.81	13.00	302110
2011-07-07	13.11	13.18	12.94	13.06	437749
2011-07-08	12.83	13.05	12.75	12.85	312734
2011-07-11	12.64	12.82	12.56	12.60	255169
2011-07-12	12.56	12.84	12.42	12.74	461857
2011-07-13	12.77	13.04	12.64	12.70	396921
2011-07-14	12.78	12.84	12.49	12.51	406809
2011-07-15	12.53	12.75	12.17	12.30	321437
2011-07-18	12.24	12.24	11.74	11.75	646938
2011-07-19	11.80	12.13	11.74	12.00	410796
2011-07-20	11.96	12.12	11.89	12.08	258879
2011-07-21	12.12	12.26	11.99	12.17	481249
2011-07-22	12.19	12.37	12.10	12.29	191136
2011-07-25	12.11	12.41	11.97	12.01	213877
2011-07-26	11.97	12.05	11.79	11.84	392554
2011-07-27	12.85	14.00	12.73	13.98	1456365
2011-07-28	13.93	14.37	13.86	13.93	987466
2011-07-29	13.98	14.01	13.47	13.74	613465
2011-08-01	13.84	13.85	13.39	13.62	635336
2011-08-02	13.50	13.65	12.99	13.01	457509
2011-08-03	13.00	13.29	12.75	13.20	410729
2011-08-04	12.97	12.99	12.14	12.14	484911
2011-08-05	12.27	12.67	11.98	12.18	829710
2011-08-08	11.88	12.30	11.04	11.22	1622684
2011-08-09	11.47	11.56	10.45	11.32	1436618
2011-08-10	10.97	11.07	10.19	10.22	592456
2011-08-11	10.30	10.73	10.24	10.52	879653
2011-08-12	10.60	10.76	10.41	10.59	499053
2011-08-15	10.71	10.87	10.55	10.87	627958
2011-08-16	10.76	10.85	10.58	10.83	818775
2011-08-17	10.89	10.96	10.43	10.54	591755
2011-08-18	10.21	10.28	9.37	9.46	859211
2011-08-19	9.31	9.63	9.21	9.40	825576
2011-08-22	9.69	9.69	8.94	9.15	1153826
2011-08-23	9.19	9.55	9.07	9.55	731695
2011-08-24	9.55	9.86	9.39	9.67	626511
2011-08-25	9.74	9.78	9.18	9.21	694417
2011-08-26	9.12	9.76	9.05	9.74	1223546
2011-08-29	9.85	10.50	9.84	10.49	777183
2011-08-30	10.41	10.69	10.23	10.58	483196
2011-08-31	10.77	11.29	10.73	10.97	837667
2011-09-01	11.03	11.17	10.52	10.52	670097
2011-09-02	10.30	10.60	10.07	10.14	623993
2011-09-06	9.80	9.94	9.64	9.85	723739
2011-09-07	10.07	10.53	9.91	10.40	646341
2011-09-08	10.30	10.40	10.16	10.23	868137
2011-09-09	10.14	10.26	9.89	10.05	860697
2011-09-12	9.87	10.13	9.78	10.12	478533
2011-09-13	10.12	10.61	10.10	10.54	741801
2011-09-14	10.67	11.20	10.44	11.00	732412
2011-09-15	11.15	11.28	10.85	10.96	730921
2011-09-16	11.06	11.09	10.80	10.87	1258204
2011-09-19	10.62	10.65	10.22	10.43	1152586
2011-09-20	10.48	10.89	10.35	10.50	1638845
2011-09-21	10.46	10.72	10.14	10.16	487307
2011-09-22	9.82	10.11	9.47	9.67	859738
2011-09-23	9.67	10.33	9.62	10.31	576319
2011-09-26	9.63	10.55	9.63	10.53	779241
2011-09-27	10.75	11.20	10.57	10.91	931397
2011-09-28	10.95	11.30	10.67	10.67	864511
2011-09-29	10.99	11.10	10.60	10.97	562806
2011-09-30	10.74	10.95	10.61	10.64	702400
2011-10-03	10.53	10.63	9.51	9.51	554661
2011-10-04	9.31	10.53	9.30	10.42	1004247
2011-10-05	10.43	10.67	10.27	10.55	442443
2011-10-06	10.51	11.03	10.48	11.01	485720
2011-10-07	11.07	11.20	10.73	10.77	423431
2011-10-10	11.00	11.44	10.84	11.39	405830
2011-10-11	11.27	11.67	11.21	11.60	433153
2011-10-12	11.74	11.85	11.57	11.72	396011
2011-10-13	11.64	11.66	11.32	11.50	263262
2011-10-14	11.64	11.84	11.44	11.84	390775
2011-10-17	11.71	11.80	10.90	10.98	505007
2011-10-18	11.02	11.73	10.94	11.64	763587
2011-10-19	11.63	11.72	11.22	11.27	425140
2011-10-20	11.31	11.31	10.92	11.26	286317
2011-10-21	11.56	11.58	11.27	11.49	372748
2011-10-24	11.51	12.10	11.34	12.04	654059
2011-10-25	11.92	11.92	11.55	11.63	421517
2011-10-26	11.94	12.56	11.63	12.45	747997
2011-10-27	12.73	14.00	12.68	13.86	1163380
2011-10-28	13.76	14.33	13.72	13.90	647190
2011-10-31	13.69	13.72	13.14	13.19	704264
2011-11-01	12.65	12.91	12.17	12.41	816252
2011-11-02	12.65	12.97	12.43	12.94	478083
2011-11-03	13.17	13.37	12.85	13.29	523044
2011-11-04	13.15	13.24	12.90	13.18	327356
2011-11-07	13.15	13.20	12.69	13.09	322158
2011-11-08	13.22	13.23	12.74	13.16	494954
2011-11-09	12.73	12.87	12.41	12.44	475624
2011-11-10	12.68	12.93	12.44	12.77	330157
2011-11-11	12.95	13.31	12.95	13.17	371849
2011-11-14	13.09	13.24	12.82	12.97	312762
2011-11-15	12.94	13.42	12.89	13.26	421474
2011-11-16	13.15	13.49	12.75	12.79	372316
2011-11-17	12.75	13.08	12.64	12.81	423120
2011-11-18	12.82	12.82	12.45	12.53	360083
2011-11-21	12.27	12.40	12.01	12.16	406172
2011-11-22	12.14	12.24	11.79	11.99	313448
2011-11-23	11.90	11.90	11.31	11.34	289949
2011-11-25	11.27	11.49	11.18	11.20	153150
2011-11-28	11.67	11.94	10.95	11.90	362071
2011-11-29	11.93	11.95	11.66	11.70	205316
2011-11-30	12.31	12.46	12.11	12.44	794572
2011-12-01	12.36	12.89	12.32	12.63	369065
2011-12-02	12.84	12.92	12.61	12.66	238420
2011-12-05	12.93	13.17	12.90	13.08	441559
2011-12-06	13.10	13.11	12.75	12.92	324042
2011-12-07	12.82	12.94	12.36	12.87	362138
2011-12-08	12.71	12.72	12.12	12.12	375485
2011-12-09	12.18	12.79	12.10	12.71	541035
2011-12-12	12.51	12.63	12.25	12.58	374896
2011-12-13	12.73	12.91	12.27	12.32	403488
2011-12-14	12.18	12.30	11.91	12.01	377744
2011-12-15	12.20	12.31	12.07	12.13	610225
2011-12-16	12.19	12.68	12.07	12.21	1147955
2011-12-19	12.32	12.44	11.75	11.77	474785
2011-12-20	12.09	12.40	12.07	12.36	460749
2011-12-21	12.36	12.42	12.02	12.39	268751
2011-12-22	12.41	12.65	12.36	12.54	244667
2011-12-23	12.56	12.74	12.48	12.68	119947
2011-12-27	12.61	12.74	12.39	12.49	229278
2011-12-28	12.50	12.66	11.97	11.99	308012
2011-12-29	12.06	12.41	11.94	12.30	291942
2011-12-30	12.28	12.35	12.19	12.21	351565
2012-01-03	12.60	12.85	12.42	12.46	298267
2012-01-04	12.40	12.51	12.14	12.41	260827
2012-01-05	12.33	12.70	12.04	12.39	244089
2012-01-06	12.36	12.46	12.14	12.33	269272
2012-01-09	12.40	12.42	12.12	12.18	357393
2012-01-10	12.38	12.72	12.15	12.63	286653
2012-01-11	12.57	12.85	12.44	12.82	147996
2012-01-12	12.87	13.19	12.71	13.18	195692
2012-01-13	12.95	13.45	12.81	13.40	1466493
2012-01-17	13.55	13.62	13.18	13.19	227435
2012-01-18	13.21	13.54	13.11	13.32	416429
2012-01-19	13.37	13.69	13.37	13.62	231541
2012-01-20	13.57	13.87	13.52	13.83	186434
2012-01-23	13.80	13.95	13.50	13.76	142301
2012-01-24	13.67	13.92	13.51	13.80	228194
2012-01-25	13.79	13.84	13.55	13.78	391873
2012-01-26	13.87	13.87	13.57	13.77	308029
2012-01-27	13.67	13.84	13.55	13.83	240101
2012-01-30	13.67	13.80	13.47	13.52	198798
2012-01-31	13.65	13.90	13.25	13.72	439843
2012-02-01	13.27	13.86	12.84	13.75	893529
2012-02-02	13.74	13.79	13.48	13.75	546628
2012-02-03	14.01	14.05	13.72	13.76	611743
2012-02-06	13.69	13.83	13.63	13.68	204341
2012-02-07	13.62	13.75	13.51	13.56	268150
2012-02-08	13.56	13.72	13.37	13.55	375887
2012-02-09	13.62	13.81	13.51	13.69	283621
2012-02-10	13.47	13.72	13.35	13.56	285679
2012-02-13	13.75	13.92	13.64	13.71	384189
2012-02-14	13.47	13.93	13.47	13.92	271303
2012-02-15	14.00	14.05	13.62	13.67	396471
2012-02-16	13.70	14.26	13.68	14.22	256146
2012-02-17	14.32	14.34	14.00	14.06	458685
2012-02-21	14.06	14.13	13.89	14.00	227757
2012-02-22	13.95	14.12	13.85	13.95	301818
2012-02-23	13.94	14.14	13.80	14.11	393431
2012-02-24	14.11	14.23	13.98	14.08	184833
2012-02-27	13.90	14.23	13.77	14.11	300256
2012-02-28	14.08	14.21	13.87	14.15	225085
2012-02-29	14.21	14.25	13.96	14.04	612121
2012-03-01	14.13	14.22	13.99	14.05	277490
2012-03-02	14.05	14.15	13.93	14.05	443935
2012-03-05	13.96	14.05	13.86	13.94	327578
2012-03-06	13.74	13.89	13.69	13.72	422558
2012-03-07	13.81	13.89	13.71	13.84	302747
2012-03-08	13.99	14.31	13.85	14.11	269874
2012-03-09	14.09	14.43	14.09	14.37	428696
2012-03-12	14.33	14.42	14.22	14.37	193394
2012-03-13	14.56	14.86	14.46	14.85	301066
2012-03-14	14.79	14.81	14.57	14.66	198345
2012-03-15	14.66	14.87	14.50	14.86	216735
2012-03-16	14.90	14.90	14.56	14.65	385272
2012-03-19	14.61	14.80	14.52	14.73	431560
2012-03-20	14.59	14.78	14.59	14.69	200301
2012-03-21	14.73	14.77	14.59	14.61	243704
2012-03-22	14.44	14.50	14.15	14.44	368933
2012-03-23	14.40	14.46	14.20	14.45	343985
2012-03-26	14.63	14.81	14.39	14.80	331452
2012-03-27	14.78	14.92	14.62	14.62	305550
2012-03-28	14.61	14.81	14.52	14.56	273489
2012-03-29	14.39	14.65	14.38	14.59	312976
2012-03-30	14.76	14.81	14.57	14.68	342581
2012-04-02	14.59	14.78	14.43	14.58	316400
2012-04-03	14.56	14.73	14.36	14.51	244717
2012-04-04	14.32	14.33	14.02	14.20	204748
2012-04-05	14.14	14.25	13.92	14.08	140248
2012-04-09	13.79	14.05	13.78	13.95	573385
2012-04-10	13.96	14.02	13.70	13.75	411080
2012-04-11	13.91	13.96	13.75	13.93	308134
2012-04-12	13.98	14.19	13.95	14.13	248679
2012-04-13	14.03	14.08	13.78	13.79	248004
2012-04-16	13.87	14.09	13.67	13.92	296797
2012-04-17	14.06	14.30	14.06	14.20	333597
2012-04-18	14.08	14.15	13.96	13.99	200478
2012-04-19	13.95	14.08	13.63	13.77	205748
2012-04-20	14.18	14.19	13.89	14.03	390321
2012-04-23	13.74	13.84	13.59	13.70	406593
2012-04-24	13.69	13.80	13.62	13.76	219617
2012-04-25	14.00	14.13	13.96	14.04	369719
2012-04-26	13.96	14.14	13.96	14.11	192532
2012-04-27	14.18	14.27	13.98	14.19	265441
2012-04-30	14.15	14.21	13.71	13.73	290486
2012-05-01	13.60	14.00	13.60	13.63	246326
2012-05-02	13.50	14.06	13.47	13.86	372351
2012-05-03	13.83	14.08	13.55	13.59	224549
2012-05-04	13.49	13.62	13.07	13.11	248014
2012-05-07	13.00	13.12	12.86	12.90	297904
2012-05-08	12.76	13.02	12.66	13.01	285150
2012-05-09	12.81	13.03	12.75	12.93	182424
2012-05-10	13.04	13.30	12.90	13.16	321480
2012-05-11	13.02	13.23	12.97	13.02	247323
2012-05-14	12.84	13.34	12.75	13.05	275779
2012-05-15	13.16	13.83	13.16	13.46	525936
2012-05-16	13.59	13.85	13.44	13.73	626287
2012-05-17	13.40	13.61	13.20	13.21	466013
2012-05-18	13.17	13.42	13.03	13.14	471783
2012-05-21	13.05	13.43	12.84	13.28	487208
2012-05-22	13.30	13.58	13.20	13.27	390441
2012-05-23	13.10	13.31	12.96	13.26	404207
2012-05-24	13.30	13.49	13.12	13.28	417811
2012-05-25	13.35	14.06	13.35	13.97	915345
2012-05-29	14.10	14.24	13.97	14.09	1344099
2012-05-30	13.85	14.11	13.83	13.89	612877
2012-05-31	13.95	14.10	13.72	14.07	769565
2012-06-01	13.72	13.88	13.45	13.70	753702
2012-06-04	13.74	13.87	13.50	13.57	524436
2012-06-05	13.55	13.75	13.48	13.57	555705
2012-06-06	13.73	14.13	13.67	13.85	1071695
2012-06-07	14.06	14.25	13.68	13.70	932510
2012-06-08	13.69	13.75	13.42	13.49	1071910
2012-06-11	13.62	13.75	13.31	13.33	1027832
2012-06-12	13.42	13.42	13.19	13.31	633915
2012-06-13	13.24	13.32	13.03	13.10	584438
2012-06-14	13.10	13.27	12.96	13.19	542053
2012-06-15	13.14	13.35	13.09	13.31	846836
2012-06-18	13.18	13.61	13.18	13.56	550191
2012-06-19	13.65	14.06	13.59	13.99	609987
2012-06-20	14.03	14.14	13.92	14.05	739145
2012-06-21	14.03	14.12	13.80	13.82	533088
2012-06-22	13.88	14.20	13.80	14.17	1155742
2012-06-25	13.96	14.04	13.73	13.82	457843
2012-06-26	13.88	14.03	13.76	13.96	553987
2012-06-27	13.97	14.28	13.93	14.15	526667
2012-06-28	14.02	14.07	13.73	14.07	610858
2012-06-29	14.34	15.14	14.31	15.11	731605
2012-07-02	15.13	15.59	15.13	15.59	843516
2012-07-03	15.57	15.90	15.56	15.89	261854
2012-07-05	15.82	16.00	15.76	15.82	412104
2012-07-06	15.62	15.73	15.55	15.68	436982
2012-07-09	15.77	15.83	15.54	15.82	662671
2012-07-10	15.91	16.00	15.73	15.81	645774
2012-07-11	15.80	15.81	15.51	15.72	500115
2012-07-12	15.54	15.67	15.22	15.56	647807
2012-07-13	15.58	16.14	15.56	16.06	475194
2012-07-16	16.00	16.17	15.83	16.12	283491
2012-07-17	16.18	16.32	15.81	16.00	354281
2012-07-18	16.00	16.20	15.85	16.02	440755
2012-07-19	16.07	16.20	15.91	15.97	367937
2012-07-20	15.89	16.12	15.78	15.94	285353
2012-07-23	15.66	15.94	15.46	15.84	335430
2012-07-24	15.83	15.86	15.47	15.64	354841
2012-07-25	15.73	15.84	15.38	15.50	498797
2012-07-26	15.80	16.00	15.60	15.75	293584
2012-07-27	15.89	16.25	15.85	16.15	423929
2012-07-30	16.10	16.37	15.85	15.92	269960
2012-07-31	16.97	16.97	16.42	16.77	1061617
2012-08-01	16.90	16.95	15.93	15.93	531917
2012-08-02	15.85	16.12	15.72	16.03	566229
2012-08-03	16.27	16.51	16.23	16.43	466879
2012-08-06	16.44	16.46	16.05	16.09	374470
2012-08-07	16.21	16.40	15.86	16.25	427949
2012-08-08	16.18	16.38	16.12	16.31	349266
2012-08-09	16.27	16.44	16.22	16.33	335889
2012-08-10	16.28	16.47	16.15	16.46	385888
2012-08-13	16.46	16.50	16.19	16.48	239389
2012-08-14	16.60	16.82	16.52	16.62	307401
2012-08-15	16.53	16.77	16.53	16.74	207956
2012-08-16	16.66	16.84	16.53	16.80	199760
2012-08-17	16.74	17.02	16.60	16.99	236768
2012-08-20	16.91	16.94	16.75	16.94	222880
2012-08-21	17.02	17.35	16.87	17.02	284907
2012-08-22	16.96	16.96	16.50	16.65	195295
2012-08-23	16.65	16.65	16.33	16.52	246147
2012-08-24	16.45	16.82	16.41	16.78	265271
2012-08-27	16.88	17.06	16.71	16.89	259522
2012-08-28	16.82	17.03	16.80	17.00	229011
2012-08-29	17.01	17.19	16.56	17.06	233272
2012-08-30	16.99	17.16	16.85	17.11	302915
2012-08-31	17.25	17.28	16.86	17.06	267208
2012-09-04	17.02	17.97	17.02	17.82	528995
2012-09-05	17.84	17.90	17.51	17.84	668445
2012-09-06	17.90	18.25	17.76	18.18	587034
2012-09-07	18.29	18.30	18.12	18.24	350502
2012-09-10	18.27	18.93	18.17	18.49	612484
2012-09-11	18.43	18.47	18.20	18.28	699901
2012-09-12	18.34	18.38	18.09	18.24	427437
2012-09-13	18.25	18.53	18.04	18.51	334111
2012-09-14	18.55	18.88	18.29	18.50	444218
2012-09-17	18.39	18.62	18.18	18.36	303421
2012-09-18	18.38	18.53	18.18	18.35	234194
2012-09-19	18.43	18.62	18.22	18.38	205568
2012-09-20	18.31	18.39	17.95	18.23	285169
2012-09-21	18.47	18.79	18.40	18.65	801697
2012-09-24	18.62	18.90	18.38	18.86	349876
2012-09-25	18.91	18.99	18.60	18.65	918988
2012-09-26	18.68	18.71	18.15	18.29	386613
2012-09-27	18.33	18.50	18.26	18.40	428204
2012-09-28	18.29	18.44	18.23	18.27	280767
2012-10-01	18.33	18.33	17.65	18.16	519037
2012-10-02	18.28	18.35	18.07	18.25	307237
2012-10-03	18.31	18.50	18.16	18.34	255283
2012-10-04	18.38	18.47	17.97	18.12	393330
2012-10-05	18.20	18.34	18.02	18.05	389511
2012-10-08	17.98	18.20	17.92	17.99	171533
2012-10-09	18.02	18.11	17.56	17.59	182221
2012-10-10	17.64	17.81	17.41	17.60	496793
2012-10-11	17.75	17.95	17.53	17.67	183431
2012-10-12	17.72	17.72	17.39	17.51	299353
2012-10-15	17.57	17.73	17.34	17.71	227227
2012-10-16	17.78	17.95	17.78	17.87	150330
2012-10-17	17.87	17.96	17.72	17.84	175658
2012-10-18	17.85	17.85	17.62	17.71	150159
2012-10-19	17.56	17.62	17.02	17.08	243440
2012-10-22	17.01	17.03	16.53	16.75	343598
2012-10-23	16.58	16.85	16.41	16.74	255715
2012-10-24	16.77	16.77	16.31	16.34	378765
2012-10-25	16.50	16.62	16.19	16.35	390915
2012-10-26	17.41	18.98	17.34	18.39	1599033
2012-10-31	18.42	18.50	18.17	18.25	504465
2012-11-01	18.23	18.52	18.23	18.38	577110
2012-11-02	18.44	18.45	17.57	17.61	515370
2012-11-05	17.66	18.01	17.51	17.80	368326
2012-11-06	17.80	18.08	17.72	17.99	330284
2012-11-07	17.76	17.80	17.29	17.35	383514
2012-11-08	17.34	17.43	17.09	17.11	348997
2012-11-09	17.00	17.52	16.93	17.42	409392
2012-11-12	17.50	17.50	17.21	17.33	221452
2012-11-13	17.23	17.49	17.14	17.31	255690
2012-11-14	17.38	17.38	16.94	17.08	357940
2012-11-15	17.11	17.19	16.94	16.99	306498
2012-11-16	16.96	17.45	16.96	17.38	513963
2012-11-19	17.61	17.61	17.42	17.60	257366
2012-11-20	17.53	17.62	17.28	17.39	294206
2012-11-21	17.47	17.54	17.35	17.48	166641
2012-11-23	17.55	17.59	17.45	17.59	112813
2012-11-26	17.56	17.57	17.33	17.45	335251
2012-11-27	17.47	17.66	17.29	17.46	346391
2012-11-28	17.37	17.51	17.05	17.44	180996
2012-11-29	17.62	18.00	17.60	17.77	180447
2012-11-30	17.85	17.85	17.55	17.69	336231
2012-12-03	17.79	17.86	17.32	17.35	219867
2012-12-04	17.40	17.58	17.11	17.32	239793
2012-12-05	17.40	17.54	17.05	17.37	214409
2012-12-06	17.41	17.41	17.08	17.29	217926
2012-12-07	17.41	17.57	17.16	17.38	163903
2012-12-10	17.41	17.67	17.20	17.67	329779
2012-12-11	17.67	18.05	17.61	17.99	368618
2012-12-12	18.05	18.08	17.87	18.00	522898
2012-12-13	18.00	18.00	17.51	17.60	355789
2012-12-14	17.52	17.82	17.46	17.68	181274
2012-12-17	17.73	18.06	17.54	17.89	332967
2012-12-18	17.94	18.33	17.78	18.12	588471
2012-12-19	18.10	18.43	17.92	17.93	287280
2012-12-20	17.89	18.11	17.68	18.07	258298
2012-12-21	17.90	17.90	17.54	17.80	988330
2012-12-24	17.77	17.88	17.40	17.85	107062
2012-12-26	17.90	17.91	17.22	17.32	210173
2012-12-27	17.31	17.40	16.96	17.27	222140
2012-12-28	17.23	17.34	16.82	17.12	146469
2012-12-31	17.14	17.46	16.98	17.46	282302
2013-01-02	17.93	18.41	17.77	18.37	471883
2013-01-03	18.34	18.41	18.14	18.19	260780
2013-01-04	18.30	18.34	18.04	18.19	158485
2013-01-07	18.03	18.24	17.97	18.04	131383
2013-01-08	17.96	18.15	17.92	18.02	170987
2013-01-09	18.10	18.50	17.99	18.40	227612
2013-01-10	18.45	18.49	18.08	18.48	203374
2013-01-11	18.50	18.67	18.39	18.49	345479
2013-01-14	18.40	18.52	18.34	18.41	100406
2013-01-15	18.25	18.63	18.06	18.53	194006
2013-01-16	18.52	18.52	18.13	18.35	156498
2013-01-17	18.46	18.56	18.07	18.25	1038740
2013-01-18	18.22	18.43	18.12	18.39	294231
2013-01-22	18.35	18.44	18.22	18.39	303155
2013-01-23	18.42	18.59	18.32	18.43	208111
2013-01-24	18.41	18.65	18.12	18.45	397913
2013-01-25	18.57	18.75	18.33	18.51	240767
2013-01-28	18.50	19.02	18.48	19.02	357156
2013-01-29	18.95	19.00	18.59	18.97	326458
2013-01-30	18.90	18.92	18.56	18.68	255102
2013-01-31	17.60	18.54	16.43	17.73	1016519
2013-02-01	17.87	18.42	17.80	18.30	555643
2013-02-04	18.04	18.10	17.72	17.93	391177
2013-02-05	18.00	18.00	17.61	17.75	275634
2013-02-06	17.76	18.27	17.76	17.99	432533
2013-02-07	17.96	18.00	17.45	17.49	380457
2013-02-08	17.57	17.85	17.43	17.75	318659
2013-02-11	17.61	17.90	17.31	17.31	309083
2013-02-12	17.37	17.57	17.21	17.48	352466
2013-02-13	17.46	17.70	17.39	17.59	420699
2013-02-14	17.54	17.83	17.54	17.66	547021
2013-02-15	17.80	18.00	17.69	17.92	352084
2013-02-19	17.93	18.07	17.90	18.04	260036
2013-02-20	18.02	18.15	17.90	17.94	506923
2013-02-21	17.94	17.98	17.69	17.95	539542
2013-02-22	18.03	18.14	17.97	18.09	422813
2013-02-25	18.25	18.26	17.97	17.98	375654
2013-02-26	18.06	18.19	17.84	18.07	229442
2013-02-27	18.02	18.35	18.02	18.29	393638
2013-02-28	18.30	18.33	18.19	18.20	334752
2013-03-01	18.02	18.29	17.68	18.20	477342
2013-03-04	18.13	18.33	18.11	18.26	301105
2013-03-05	18.32	18.49	18.17	18.40	190582
2013-03-06	18.47	18.53	18.29	18.46	183543
2013-03-07	18.43	18.84	18.25	18.82	405037
2013-03-08	19.00	19.16	18.90	19.08	259417
2013-03-11	18.98	18.98	18.75	18.93	304211
2013-03-12	18.83	18.99	18.70	18.91	306964
2013-03-13	18.93	19.07	18.82	19.01	246196
2013-03-14	19.07	19.41	18.87	19.41	285885
2013-03-15	19.42	19.55	19.35	19.48	829200
2013-03-18	19.25	19.56	19.12	19.50	287063
2013-03-19	19.51	19.80	19.37	19.78	560767
2013-03-20	19.56	19.98	19.56	19.94	340983
2013-03-21	19.78	19.99	19.64	19.90	345383
2013-03-22	19.93	20.16	19.92	20.03	349107
2013-03-25	20.19	20.37	19.99	20.25	329162
2013-03-26	20.25	20.39	19.95	20.12	225866
2013-03-27	19.99	20.17	19.81	20.16	184601
2013-03-28	20.20	20.46	20.12	20.40	262540
2013-04-01	20.35	20.39	19.84	20.11	218786
2013-04-02	20.25	20.43	20.06	20.09	251797
2013-04-03	20.16	20.16	19.69	19.70	276442
2013-04-04	19.78	19.87	19.66	19.86	301275
2013-04-05	19.49	19.66	19.26	19.61	693863
2013-04-08	19.71	19.74	19.39	19.74	188820
2013-04-09	19.83	19.88	19.56	19.80	257572
2013-04-10	19.82	20.45	19.66	20.39	1009627
2013-04-11	20.36	20.41	20.19	20.26	220276
2013-04-12	20.24	20.30	19.78	20.15	265806
2013-04-15	19.99	20.05	19.27	19.30	533524
2013-04-16	19.51	19.54	19.11	19.42	432196
2013-04-17	19.29	19.45	18.77	19.02	371241
2013-04-18	19.11	19.15	18.64	18.72	250978
2013-04-19	18.70	18.96	18.54	18.81	182801
2013-04-22	18.84	18.90	18.41	18.83	223681
2013-04-23	19.00	19.21	18.82	19.20	207082
2013-04-24	19.14	19.37	19.03	19.30	210236
2013-04-25	19.41	19.64	19.31	19.54	272267
2013-04-26	19.52	19.56	19.28	19.37	174484
2013-04-29	19.41	19.63	19.25	19.56	140369
2013-04-30	19.50	19.94	19.49	19.89	335798
2013-05-01	19.86	19.91	19.26	19.27	524139
2013-05-02	19.38	20.00	19.31	19.84	350015
2013-05-03	20.08	20.32	19.99	20.08	351366
2013-05-06	20.04	20.07	19.82	19.92	180065
2013-05-07	19.92	20.34	19.89	20.34	302611
2013-05-08	20.33	20.35	20.10	20.20	246805
2013-05-09	20.23	20.29	20.08	20.13	182761
2013-05-10	20.21	20.41	20.17	20.30	396669
2013-05-13	20.31	20.85	20.23	20.81	436244
2013-05-14	20.90	21.28	20.83	21.15	453269
2013-05-15	21.04	21.50	21.04	21.33	486570
2013-05-16	20.49	21.69	19.23	21.48	803097
2013-05-17	21.17	21.75	21.15	21.64	670410
2013-05-20	21.48	21.71	21.48	21.68	419175
2013-05-21	21.54	21.81	21.51	21.74	265044
2013-05-22	21.42	21.87	21.14	21.26	474723
2013-05-23	21.00	21.61	20.87	21.46	376301
2013-05-24	21.36	21.60	21.18	21.46	212781
2013-05-28	21.70	21.98	21.50	21.79	219881
2013-05-29	21.11	21.75	21.11	21.66	307848
2013-05-30	21.81	22.54	21.69	22.54	363664
2013-05-31	22.33	22.72	21.98	21.99	431979
2013-06-03	22.05	22.48	21.86	22.39	500990
2013-06-04	22.45	22.74	22.30	22.40	503768
2013-06-05	22.31	22.49	22.03	22.15	324900
2013-06-06	22.19	22.26	21.78	22.22	387666
2013-06-07	22.45	22.60	22.05	22.57	315636
2013-06-10	22.68	22.83	22.37	22.49	206412
2013-06-11	22.15	22.64	21.81	22.42	191691
2013-06-12	22.67	22.67	22.00	22.37	204280
2013-06-13	22.37	22.94	22.21	22.87	221208
2013-06-14	22.78	22.99	22.50	22.62	283923
2013-06-17	22.79	22.98	22.66	22.74	312582
2013-06-18	22.83	22.93	22.72	22.75	347854
2013-06-19	22.63	22.80	22.41	22.48	283259
2013-06-20	22.14	22.65	22.00	22.06	380210
2013-06-21	22.09	22.49	21.73	22.02	805685
2013-06-24	21.74	22.18	21.40	21.74	493082
2013-06-25	21.91	22.41	21.65	22.33	426569
2013-06-26	22.58	22.63	22.20	22.50	336008
2013-06-27	22.69	22.93	22.41	22.91	323183
2013-06-28	22.76	22.91	22.40	22.68	1937597
2013-07-01	22.95	24.10	22.89	23.67	924487
2013-07-02	23.71	23.98	23.50	23.82	492260
2013-07-03	23.75	24.32	23.56	24.30	287096
2013-07-05	24.43	24.64	24.22	24.64	280043
2013-07-08	24.66	24.69	24.36	24.52	426245
2013-07-09	24.74	24.91	24.44	24.91	343011
2013-07-10	24.93	25.51	24.77	25.42	488352
2013-07-11	25.31	26.47	25.28	25.80	1109569
2013-07-12	25.72	26.01	25.65	25.94	420226
2013-07-15	25.99	26.07	25.69	25.91	309965
2013-07-16	25.88	25.99	25.46	25.55	402132
2013-07-17	25.68	25.84	25.42	25.54	298868
2013-07-18	25.66	25.78	25.55	25.64	361925
2013-07-19	25.50	25.68	25.50	25.57	337422
2013-07-22	25.49	25.65	25.35	25.39	532771
2013-07-23	25.53	25.73	25.18	25.20	523945
2013-07-24	25.30	25.56	25.11	25.45	407806
2013-07-25	25.32	25.74	25.24	25.66	367994
2013-07-26	25.52	25.64	25.29	25.46	199162
2013-07-29	25.44	25.54	25.04	25.29	353810
2013-07-30	25.35	25.63	25.19	25.46	298478
2013-07-31	25.48	25.97	25.37	25.77	556175
2013-08-01	25.48	26.43	24.22	25.75	1173092
2013-08-02	25.50	25.66	25.10	25.62	458680
2013-08-05	25.51	26.05	25.44	25.99	308151
2013-08-06	25.82	25.98	25.57	25.87	332828
2013-08-07	25.74	26.04	25.55	25.91	281773
2013-08-08	26.13	26.21	25.72	25.95	471590
2013-08-09	25.91	26.01	25.70	25.79	200271
2013-08-12	25.63	26.27	25.56	26.18	168904
2013-08-13	26.24	26.29	25.85	26.18	125646
2013-08-14	26.10	26.29	25.85	26.11	139757
2013-08-15	25.85	25.85	25.15	25.16	303364
2013-08-16	25.05	25.36	24.52	24.87	359977
2013-08-19	24.88	25.13	24.60	24.83	401856
2013-08-20	24.79	25.20	24.61	25.17	322678
2013-08-21	25.03	25.32	24.80	24.81	206734
2013-08-22	24.81	25.26	24.78	25.15	150100
2013-08-23	25.15	25.42	25.08	25.34	292631
2013-08-26	25.34	26.05	25.21	25.82	389309
2013-08-27	25.45	25.45	24.85	24.87	296039
2013-08-28	24.84	25.01	24.78	24.92	162855
2013-08-29	24.90	25.38	24.81	25.37	193483
2013-08-30	25.29	25.29	24.84	24.88	370150
2013-09-03	25.17	25.43	24.65	24.83	568753
2013-09-04	24.75	25.12	24.52	25.01	469009
2013-09-05	25.06	25.28	24.88	25.10	146274
2013-09-06	25.25	25.34	24.72	24.99	369134
2013-09-09	25.13	25.33	25.01	25.32	265779
2013-09-10	25.45	25.93	25.30	25.92	335401
2013-09-11	25.76	26.15	25.76	26.13	168182
2013-09-12	26.14	26.31	25.99	26.18	277758
2013-09-13	26.32	26.37	25.90	26.16	289584
2013-09-16	26.39	26.44	26.17	26.21	258459
2013-09-17	26.18	26.63	26.02	26.61	204393
2013-09-18	26.69	27.16	26.27	26.91	357075
2013-09-19	27.00	27.00	26.39	26.51	177143
2013-09-20	26.53	26.78	26.21	26.37	1031246
2013-09-23	26.38	26.59	26.16	26.28	364334
2013-09-24	26.27	27.00	26.03	26.74	324073
2013-09-25	26.88	28.05	26.75	27.95	631183
2013-09-26	28.00	29.26	27.95	28.14	1152175
2013-09-27	28.00	28.61	27.70	27.86	653388
2013-09-30	27.65	28.61	27.64	28.39	590030
2013-10-01	28.47	28.99	28.32	28.76	679452
2013-10-02	28.49	28.97	28.29	28.85	457925
2013-10-03	28.75	30.31	28.50	30.18	1787919
2013-10-04	28.32	30.49	28.30	29.91	828343
2013-10-07	29.66	30.19	29.50	29.82	713246
2013-10-08	29.77	30.01	29.27	29.48	544193
2013-10-09	29.56	29.67	28.85	29.10	616414
2013-10-10	29.17	29.82	29.17	29.52	472579
2013-10-11	29.39	30.06	29.36	29.93	334599
2013-10-14	29.73	30.51	29.73	30.48	460012
2013-10-15	30.40	30.40	29.77	29.80	337933
2013-10-16	30.04	30.98	29.86	30.91	771927
2013-10-17	30.62	31.97	30.56	31.89	950288
2013-10-18	32.00	32.49	31.72	32.47	681343
2013-10-21	32.41	32.60	32.13	32.35	792591
2013-10-22	32.40	32.89	32.16	32.27	628119
2013-10-23	32.00	32.46	31.67	32.45	298478
2013-10-24	32.44	32.99	32.21	32.89	399237
2013-10-25	32.92	33.00	32.17	32.79	451792
2013-10-28	32.73	33.09	32.45	33.08	333732
2013-10-29	33.09	33.61	33.03	33.60	301334
2013-10-30	33.61	33.74	32.77	32.88	284230
2013-10-31	32.93	33.50	32.87	33.23	464304
2013-11-01	33.15	33.39	32.92	33.27	484459
2013-11-04	34.38	34.38	32.92	33.32	585829
2013-11-05	33.04	33.80	32.79	33.55	409688
2013-11-06	33.66	33.66	32.12	32.63	673201
2013-11-07	32.51	32.65	30.61	31.36	670630
2013-11-08	31.32	32.21	31.20	32.02	505319
2013-11-11	31.86	32.63	31.86	32.26	458159
2013-11-12	32.21	32.90	32.21	32.85	279073
2013-11-13	32.73	33.09	32.31	33.07	257326
2013-11-14	33.12	33.40	33.00	33.32	560419
2013-11-15	33.27	33.71	33.22	33.64	429411
2013-11-18	33.70	34.17	33.45	33.57	410423
2013-11-19	33.69	34.10	32.94	32.99	436734
2013-11-20	33.04	33.47	32.66	32.97	330414
2013-11-21	33.16	33.72	33.09	33.30	311188
2013-11-22	33.36	33.61	33.20	33.56	166675
2013-11-25	33.24	33.83	33.05	33.24	249609
2013-11-26	33.35	33.66	32.97	33.51	254750
2013-11-27	33.57	33.73	33.10	33.34	233053
2013-11-29	33.54	33.76	33.24	33.28	126598
2013-12-02	33.19	33.52	32.60	32.85	276829
2013-12-03	32.89	33.33	32.88	33.23	320337
2013-12-04	33.06	34.09	33.06	33.55	503599
2013-12-05	33.46	34.12	33.35	33.95	583900
2013-12-06	34.41	36.50	34.41	36.24	983341
2013-12-09	36.27	36.71	35.99	36.45	570767
2013-12-10	36.34	36.79	36.18	36.35	439638
2013-12-11	36.46	36.46	35.94	36.00	547096
2013-12-12	36.04	36.30	35.54	35.80	513111
2013-12-13	35.96	36.31	35.48	36.15	548234
2013-12-16	36.43	37.51	36.38	37.35	886395
2013-12-17	37.35	37.55	36.95	37.39	522274
2013-12-18	37.36	38.47	37.03	38.45	520000
2013-12-19	38.27	38.71	37.96	38.03	483827
2013-12-20	38.08	38.41	37.77	38.30	1466766
2013-12-23	38.36	38.65	36.67	37.01	1562715
2013-12-24	37.12	37.42	36.56	36.83	982226
2013-12-26	36.90	37.29	36.50	36.77	756049
2013-12-27	36.91	36.96	36.24	36.77	600786
2013-12-30	36.64	36.98	36.44	36.75	457881
2013-12-31	36.93	37.10	36.63	36.98	632211
2014-01-02	36.71	36.95	36.28	36.58	625220
2014-01-03	36.63	36.87	36.08	36.25	610976
2014-01-06	36.53	36.82	35.93	35.96	728641
2014-01-07	36.08	36.59	36.04	36.37	1238790
2014-01-08	36.25	36.80	35.97	36.24	413843
2014-01-09	36.47	36.48	35.86	36.25	416540
2014-01-10	36.31	36.64	35.91	36.19	330938
2014-01-13	36.00	36.39	35.21	35.49	320126
2014-01-14	35.56	35.97	35.18	35.73	414408
2014-01-15	35.77	36.02	35.34	35.53	443947
2014-01-16	35.36	36.02	35.18	35.21	345815
2014-01-17	35.05	35.33	34.67	34.74	386555
2014-01-21	35.08	35.28	34.61	34.88	322795
2014-01-22	34.92	35.18	34.79	34.99	418904
2014-01-23	34.98	35.21	34.42	34.69	413752
2014-01-24	34.41	34.86	33.17	33.29	584599
2014-01-27	33.36	33.38	32.10	32.14	502721
2014-01-28	32.07	32.94	32.01	32.91	559153
2014-01-29	33.27	33.27	32.14	32.15	457622
2014-01-31	35.18	36.26	33.68	35.96	1278274
2014-02-03	35.94	36.74	34.13	34.55	1049047
2014-02-04	34.86	36.46	34.47	34.99	694083
2014-02-05	34.68	35.27	33.82	34.80	493504
2014-02-06	35.06	35.30	34.64	35.25	438290
2014-02-07	35.27	36.11	34.96	36.00	430429
2014-02-10	35.86	35.86	35.25	35.60	278889
2014-02-11	35.56	35.95	35.13	35.67	328369
2014-02-12	35.68	36.46	35.36	36.40	423471
2014-02-13	35.89	36.91	35.58	36.79	483552
2014-02-14	36.81	36.86	36.08	36.70	287182
2014-02-18	36.70	37.81	36.70	37.78	410316
2014-02-19	37.54	37.71	36.85	37.24	357151
2014-02-20	37.17	37.38	36.73	37.20	380285
2014-02-21	37.28	37.40	36.87	36.97	413333
2014-02-24	37.12	37.98	36.99	37.80	830595
2014-02-25	37.73	37.89	37.28	37.45	299352
2014-02-26	37.57	37.99	37.20	37.58	469295
2014-02-27	37.52	38.28	37.25	37.86	588552
2014-02-28	37.84	37.99	37.03	37.23	541092
2014-03-03	37.09	37.58	36.57	37.42	482806
2014-03-04	37.86	39.13	37.73	38.90	1611085
2014-03-05	38.91	39.30	38.48	38.55	290746
2014-03-06	38.58	39.07	37.94	38.07	354836
2014-03-07	38.32	38.48	37.57	38.36	308502
2014-03-10	38.21	38.21	37.04	37.39	294570
2014-03-11	37.36	37.76	37.05	37.49	337226
2014-03-12	37.21	37.40	36.90	37.10	392077
2014-03-13	37.25	37.61	36.06	36.16	338082
2014-03-14	35.92	36.46	35.65	36.01	470463
2014-03-17	36.30	36.86	36.05	36.36	304528
2014-03-18	36.45	37.41	36.25	37.32	532296
2014-03-19	37.29	37.29	36.28	36.62	213490
2014-03-20	36.52	37.16	36.30	36.87	232721
2014-03-21	36.99	37.40	36.16	36.26	692074
2014-03-24	36.36	36.47	35.05	35.66	274943
2014-03-25	35.95	36.37	35.08	35.29	274347
2014-03-26	35.46	35.62	34.01	34.03	373622
2014-03-27	34.08	34.41	32.96	33.03	598577
2014-03-28	33.02	33.56	32.82	33.30	887006
2014-03-31	33.52	34.75	33.23	34.40	791229
2014-04-01	34.54	35.33	34.35	35.14	484104
2014-04-02	35.26	35.45	34.93	35.29	407790
2014-04-03	35.35	35.74	34.17	34.37	286516
2014-04-04	34.68	35.03	32.19	32.29	440351
2014-04-07	32.05	32.97	30.83	30.91	793300
2014-04-08	30.89	31.53	30.54	31.35	772000
2014-04-09	31.44	32.00	31.18	31.99	529288
2014-04-10	31.91	32.00	30.32	30.43	548097
2014-04-11	30.12	30.66	29.39	29.52	802332
2014-04-14	29.89	30.25	29.10	29.26	615467
2014-04-15	29.37	29.54	28.43	29.16	534258
2014-04-16	29.46	31.16	29.41	31.05	777908
2014-04-17	30.88	31.90	30.55	31.47	531294
2014-04-21	31.53	31.77	30.79	31.13	347970
2014-04-22	31.14	32.02	31.07	31.72	340773
2014-04-23	31.52	31.97	31.28	31.30	305128
2014-04-24	31.51	31.70	29.90	30.02	745118
2014-04-25	29.79	30.40	29.02	29.23	733996
2014-04-28	29.43	29.67	27.96	28.64	819888
2014-04-29	28.86	29.02	28.35	28.51	428009
2014-04-30	28.41	28.49	27.66	28.24	780916
2014-05-01	28.28	29.09	27.69	28.75	640671
2014-05-02	28.89	29.05	28.54	28.61	464937
2014-05-05	28.26	28.54	27.93	28.23	344267
2014-05-06	28.09	28.48	27.57	27.63	499780
2014-05-07	27.69	27.70	26.28	26.66	937087
2014-05-08	26.66	27.79	26.53	26.65	567902
2014-05-09	26.54	27.18	26.32	26.73	468632
2014-05-12	26.96	28.23	26.73	28.05	740282
2014-05-13	28.04	28.35	27.48	27.64	772290
2014-05-14	27.47	27.71	26.79	27.14	816418
2014-05-15	26.50	26.50	20.41	21.44	4000165
2014-05-16	21.46	21.50	20.30	20.61	1520704
2014-05-19	20.41	21.66	20.40	21.51	1139659
2014-05-20	21.95	22.04	20.76	21.17	1503383
2014-05-21	21.27	21.50	21.01	21.25	1450439
2014-05-22	21.23	21.93	21.16	21.83	921882
2014-05-23	21.81	22.61	21.63	22.50	773742
2014-05-27	22.48	23.32	22.48	22.92	1019901
2014-05-28	22.99	23.13	22.70	22.87	561352
2014-05-29	23.03	23.06	22.74	22.99	376558
2014-05-30	22.96	23.17	22.30	22.73	484993
2014-06-02	22.73	23.00	22.15	22.46	555353
2014-06-03	22.35	22.60	21.91	22.20	941975
2014-06-04	22.04	22.43	21.84	22.20	621973
2014-06-05	22.17	22.22	21.86	21.96	826925
2014-06-06	22.11	22.41	21.81	22.29	1073828
2014-06-09	22.21	22.40	21.79	21.91	644307
2014-06-10	21.77	21.86	21.29	21.43	669005
2014-06-11	21.32	21.55	21.13	21.34	394328
2014-06-12	21.30	21.30	20.81	20.88	410671
2014-06-13	20.98	21.10	20.65	20.93	529929
2014-06-16	20.85	21.35	20.73	21.21	757853
2014-06-17	21.14	21.84	21.02	21.76	1240870
2014-06-18	21.71	21.78	21.50	21.60	636900
2014-06-19	21.70	21.77	21.38	21.60	449246
2014-06-20	21.73	21.74	21.34	21.68	621123
2014-06-23	21.65	22.06	21.52	21.83	615040
2014-06-24	21.72	22.16	21.58	21.64	555440
2014-06-25	21.52	21.81	21.42	21.80	449078
2014-06-26	21.79	21.85	21.40	21.60	382920
2014-06-27	21.45	21.73	21.38	21.56	1078977
2014-06-30	21.59	21.82	21.33	21.69	515238
2014-07-01	21.87	22.32	21.72	22.06	1261447
2014-07-02	22.07	22.17	21.49	21.50	421531
2014-07-03	21.63	21.75	21.46	21.68	295379
2014-07-07	21.61	21.63	21.17	21.23	325742
2014-07-08	21.22	21.22	20.33	20.77	673050
2014-07-09	20.86	21.12	20.62	20.78	477477
2014-07-10	20.33	21.06	20.17	20.71	438227
2014-07-11	20.62	20.88	20.08	20.15	521828
2014-07-14	20.47	20.47	20.09	20.37	361996
2014-07-15	20.41	20.50	19.88	20.06	572267
2014-07-16	20.20	20.20	19.58	19.82	541691
2014-07-17	19.66	19.87	19.27	19.36	625743
2014-07-18	19.32	19.86	19.32	19.75	701223
2014-07-21	19.61	19.79	19.31	19.62	323415
2014-07-22	19.71	20.05	19.71	19.84	444290
2014-07-23	19.89	19.89	19.56	19.65	345749
2014-07-24	19.63	19.80	19.30	19.36	359646
2014-07-25	19.18	19.21	18.93	19.08	439042
2014-07-28	19.09	19.18	18.86	18.89	650097
2014-07-29	18.95	19.04	18.56	18.57	863771
2014-07-30	18.60	18.83	18.54	18.64	886530
2014-07-31	18.23	18.41	18.02	18.32	1452521
2014-08-01	18.30	18.52	18.21	18.39	1122053
2014-08-04	18.54	18.65	17.88	18.60	1071957
2014-08-05	17.28	18.29	17.10	17.97	3388552
2014-08-06	17.90	18.10	17.77	17.98	821173
2014-08-07	18.06	18.09	17.76	17.77	629585
2014-08-08	17.85	18.30	17.85	18.00	740272
2014-08-11	18.16	18.31	17.84	18.19	689570
2014-08-12	18.12	18.20	17.74	17.85	421393
2014-08-13	17.94	18.07	17.84	17.89	371253
2014-08-14	17.87	17.91	17.69	17.75	243373
2014-08-15	17.90	17.94	17.36	17.78	740635
2014-08-18	18.06	18.65	18.00	18.49	872211
2014-08-19	18.50	18.68	18.40	18.55	577061
2014-08-20	18.45	18.58	18.20	18.40	616049
2014-08-21	18.42	18.42	18.02	18.26	438745
2014-08-22	18.24	18.49	18.09	18.35	294902
2014-08-25	18.50	18.50	18.13	18.32	316851
2014-08-26	18.32	18.61	18.23	18.56	301844
2014-08-27	18.68	18.74	18.50	18.66	413282
2014-08-28	18.54	18.65	18.37	18.45	370813
2014-08-29	18.44	18.57	18.23	18.55	263241
2014-09-02	18.57	19.13	18.48	19.09	843352
2014-09-03	19.19	19.32	19.03	19.11	631672
2014-09-04	19.13	19.50	18.89	19.02	441404
2014-09-05	18.95	18.97	18.64	18.69	326270
2014-09-08	18.75	18.82	18.31	18.48	351275
2014-09-09	18.43	18.64	18.16	18.26	397272
2014-09-10	18.26	18.65	18.26	18.64	344913
2014-09-11	18.47	18.67	18.35	18.66	401280
2014-09-12	18.69	18.83	18.42	18.63	696733
2014-09-15	18.60	18.60	17.88	18.26	643792
2014-09-16	18.16	18.34	18.03	18.25	568824
2014-09-17	18.22	18.43	18.05	18.20	367159
2014-09-18	18.30	18.34	18.05	18.21	441739
2014-09-19	18.24	18.29	17.95	18.09	791528
2014-09-22	17.97	18.00	17.34	17.61	907992
2014-09-23	17.56	17.70	17.45	17.58	694032
2014-09-24	17.61	17.79	17.34	17.69	580316
2014-09-25	17.60	17.66	17.11	17.21	491333
2014-09-26	17.25	17.80	17.01	17.14	409501
2014-09-29	16.89	17.20	16.80	17.01	518882
2014-09-30	16.97	17.06	16.53	16.55	836525
2014-10-01	16.56	16.56	16.20	16.26	675938
2014-10-02	16.23	16.88	16.23	16.81	458052
2014-10-03	17.04	17.27	16.98	17.06	363675
2014-10-06	17.11	17.25	16.72	16.74	304062
2014-10-07	16.62	16.67	16.31	16.56	822758
2014-10-08	16.58	17.31	16.52	17.28	420030
2014-10-09	17.22	17.40	16.71	16.73	592618
2014-10-10	16.63	17.07	16.33	16.38	589249
2014-10-13	16.31	16.51	16.04	16.08	464957
2014-10-14	16.24	16.75	16.17	16.68	489061
2014-10-15	16.42	17.08	16.36	16.94	645159
2014-10-16	16.65	16.99	16.60	16.89	491447
2014-10-17	17.15	17.20	16.60	16.70	298115
2014-10-20	16.59	16.83	16.52	16.74	354599
2014-10-21	16.88	17.14	16.76	16.87	432922
2014-10-22	16.96	17.04	16.50	16.52	302226
2014-10-23	16.69	17.17	16.69	16.98	386735
2014-10-24	16.98	17.08	16.80	16.86	231491
2014-10-27	16.81	17.15	16.64	17.11	228680
2014-10-28	17.16	18.10	17.00	18.10	423877
2014-10-29	18.15	18.26	17.55	17.93	445034
2014-10-30	17.85	18.39	17.70	18.35	473923
2014-10-31	18.79	19.06	18.50	18.84	649414
2014-11-03	18.92	19.07	18.37	18.69	777279
2014-11-04	18.63	18.96	17.33	17.84	1465753
2014-11-05	18.03	19.02	17.66	18.99	996108
2014-11-06	19.07	19.42	18.91	19.38	647630
2014-11-07	19.34	19.42	18.85	19.06	477271
2014-11-10	19.10	19.27	18.94	19.21	288588
2014-11-11	19.17	19.34	19.03	19.18	258577
2014-11-12	19.05	19.34	18.89	19.32	318948
2014-11-13	19.30	19.30	18.40	18.38	216072
2014-11-14	18.59	18.71	18.32	18.57	440352
2014-11-17	18.52	18.63	18.10	18.17	358564
2014-11-18	18.19	18.60	18.19	18.47	447650
2014-11-19	18.41	18.53	18.06	18.44	596242
2014-11-20	18.37	18.85	18.28	18.78	365795
2014-11-21	19.09	19.10	18.79	19.03	507701
2014-11-24	19.02	19.43	19.00	19.43	371206
2014-11-25	19.47	19.71	19.37	19.49	387474
2014-11-26	19.50	19.50	19.25	19.29	208783
2014-11-28	19.31	19.50	18.99	19.03	214072
2014-12-01	19.00	19.03	18.66	18.90	478338
2014-12-02	18.90	20.23	18.80	19.89	799512
2014-12-03	19.95	20.16	19.73	19.94	744850
2014-12-04	19.23	20.10	19.57	19.75	650763
2014-12-05	19.77	20.67	19.76	20.51	865855
2014-12-08	20.51	21.25	20.41	20.54	969068
2014-12-09	20.25	21.04	19.89	21.03	772251
2014-12-10	20.86	20.95	20.22	20.29	751780
2014-12-11	20.46	20.81	20.20	20.67	480412
2014-12-12	20.38	20.66	19.50	19.55	487869
2014-12-15	19.71	19.71	18.92	19.07	686966
2014-12-16	18.94	20.10	18.62	19.49	617089
2014-12-17	19.51	20.44	19.37	20.44	537439
2014-12-18	20.74	20.91	20.46	20.90	339048
2014-12-19	20.90	21.02	19.82	19.86	1760389
2014-12-22	20.01	20.60	19.92	20.60	539462
2014-12-23	20.68	20.94	20.56	20.70	308115
2014-12-24	20.81	20.87	20.51	20.76	139801
2014-12-26	20.84	21.00	20.63	20.71	151870
2014-12-29	20.66	20.82	20.49	20.81	385462
2014-12-30	20.70	20.86	20.50	20.54	356142
2014-12-31	20.63	20.68	20.24	20.27	334783
2015-01-02	20.34	20.49	19.19	19.60	557478
2015-01-05	19.44	19.63	19.09	19.42	748419
2015-01-06	19.48	19.67	18.71	19.08	426381
2015-01-07	19.20	19.49	19.04	19.34	327154
2015-01-08	19.59	20.08	19.12	19.79	483743
2015-01-09	19.79	20.00	19.57	19.68	506753
2015-01-12	19.65	19.95	19.49	19.72	321884
2015-01-13	19.83	20.53	19.21	19.51	587370
2015-01-14	19.12	19.50	18.71	19.33	453148
2015-01-15	19.24	19.49	18.40	18.44	515455
2015-01-16	18.34	18.90	18.20	18.88	427852
2015-01-20	18.93	18.93	17.98	18.31	458533
2015-01-21	18.20	18.59	17.98	18.11	436967
2015-01-22	18.24	18.98	18.00	18.96	458959
2015-01-23	18.99	19.47	18.78	19.34	408277
2015-01-26	19.31	19.41	18.87	19.35	585189
2015-01-27	19.01	19.26	18.42	18.92	398753
2015-01-28	19.10	19.22	18.36	18.43	591058
2015-01-29	18.49	18.75	18.23	18.75	581579
2015-01-30	18.63	18.75	18.15	18.20	438826
2015-02-02	18.22	18.57	17.79	18.51	539276
2015-02-03	18.60	19.39	18.60	19.31	414417
2015-02-04	19.13	19.68	19.13	19.28	396976
2015-02-05	19.34	19.34	17.72	18.46	1664576
2015-02-06	18.44	19.37	18.33	19.27	504535
2015-02-09	19.22	19.46	18.40	18.50	756163
2015-02-10	18.67	18.96	17.92	18.25	1048512
2015-02-11	18.18	18.88	18.18	18.72	477364
2015-02-12	18.83	19.22	18.74	19.10	386674
2015-02-13	19.10	19.20	18.76	19.10	481022
2015-02-17	19.11	19.81	18.95	19.66	582104
2015-02-18	19.63	19.89	19.55	19.72	497362
2015-02-19	19.61	19.91	19.58	19.76	255919
2015-02-20	19.77	19.90	19.36	19.66	228048
2015-02-23	19.58	19.58	19.12	19.34	282097
2015-02-24	19.26	19.49	19.18	19.41	213640
2015-02-25	19.47	19.81	19.41	19.77	266065
2015-02-26	19.73	19.99	19.64	19.78	199008
2015-02-27	19.72	20.20	19.72	20.00	421720
2015-03-02	20.03	20.44	20.00	20.40	294125
2015-03-03	20.24	20.29	19.76	19.96	517905
2015-03-04	19.77	19.99	19.53	19.58	296557
2015-03-05	19.62	19.87	19.27	19.79	393111
2015-03-06	19.60	19.82	19.22	19.44	317904
2015-03-09	19.52	19.67	19.42	19.53	289630
2015-03-10	19.26	19.68	18.81	18.90	391966
2015-03-11	18.87	19.08	18.74	18.86	431777
2015-03-12	19.02	19.12	18.65	19.09	335378
2015-03-13	19.10	19.16	18.32	18.80	321169
2015-03-16	18.87	19.57	18.65	19.44	448879
2015-03-17	19.40	19.52	19.12	19.16	352899
2015-03-18	19.06	19.54	19.03	19.41	322674
2015-03-19	19.33	19.61	19.25	19.59	285216
2015-03-20	19.65	19.78	19.46	19.59	867987
2015-03-23	19.55	19.73	19.47	19.56	251222
2015-03-24	19.55	19.72	19.40	19.63	261915
2015-03-25	19.68	19.68	18.77	18.84	300109
2015-03-26	18.80	18.86	18.60	18.64	332876
2015-03-27	18.61	18.63	18.33	18.57	284477
2015-03-30	18.72	18.82	18.48	18.78	222285
2015-03-31	18.63	18.63	18.21	18.49	329363
2015-04-01	18.35	18.47	17.92	18.28	300427
2015-04-02	18.16	18.91	18.16	18.62	279513
2015-04-06	18.38	19.09	18.38	19.08	311968
2015-04-07	19.08	19.28	18.82	18.83	262870
2015-04-08	18.85	19.09	18.68	18.91	196082
2015-04-09	18.86	19.05	18.43	18.72	203791
2015-04-10	18.84	19.30	18.64	19.05	251249
2015-04-13	19.06	19.40	19.03	19.07	351194
2015-04-14	19.13	19.46	18.95	19.27	433427
2015-04-15	19.35	19.46	19.16	19.19	521611
2015-04-16	19.15	19.25	18.81	19.05	221539
2015-04-17	18.83	18.94	18.25	18.26	265186
2015-04-20	18.38	18.78	18.38	18.56	197962
2015-04-21	18.69	18.80	18.27	18.37	235259
2015-04-22	18.35	18.37	17.95	18.30	232252
2015-04-23	18.18	18.51	18.04	18.41	537974
2015-04-24	18.48	18.51	18.19	18.33	339318
2015-04-27	18.36	18.53	18.05	18.18	481953
2015-04-28	18.24	18.54	18.09	18.52	485750
2015-04-29	18.35	18.55	18.17	18.18	292407
2015-04-30	17.99	18.31	17.42	17.46	482343
2015-05-01	17.51	17.61	17.00	17.37	607009
2015-05-04	17.42	17.66	17.32	17.36	277695
2015-05-05	17.31	17.47	17.13	17.46	485478
2015-05-06	17.58	17.58	17.20	17.49	297177
2015-05-07	17.41	17.58	17.23	17.40	181797
2015-05-08	17.61	17.61	17.31	17.38	202767
2015-05-11	17.35	17.70	17.34	17.36	275702
2015-05-12	17.26	17.36	16.75	17.15	283004
2015-05-13	17.16	17.29	16.96	17.05	234840
2015-05-14	17.14	17.37	17.05	17.20	267674
2015-05-15	17.17	17.25	17.00	17.10	216611
2015-05-18	17.05	17.45	17.05	17.37	485741
2015-05-19	17.35	17.59	17.11	17.39	347410
2015-05-20	17.43	17.60	17.21	17.49	277449
2015-05-21	16.13	16.92	16.02	16.58	1304737
2015-05-22	16.23	17.68	16.17	17.00	1246558
2015-05-26	16.96	17.04	15.78	16.04	676926
2015-05-27	16.00	16.28	15.98	16.25	600222
2015-05-28	16.64	16.64	16.05	16.17	960468
2015-05-29	16.13	16.81	15.97	16.57	860144
2015-06-01	16.73	16.80	16.28	16.63	972378
2015-06-02	16.54	17.26	16.48	16.83	889404
2015-06-03	16.81	17.64	16.75	17.54	967099
2015-06-04	17.44	17.68	17.17	17.62	733459
2015-06-05	17.53	17.76	17.36	17.66	537481
2015-06-08	17.67	17.70	17.38	17.43	467093
2015-06-09	17.45	17.77	17.20	17.62	776970
2015-06-10	17.80	18.44	17.64	18.31	816557
2015-06-11	18.41	18.49	18.11	18.41	736531
2015-06-12	18.37	18.37	17.97	18.10	507008
2015-06-15	17.89	18.23	17.66	18.13	618620
2015-06-16	18.06	19.09	18.02	18.91	893092
2015-06-17	18.99	19.01	18.67	18.83	634463
2015-06-18	18.89	19.05	18.78	18.99	611735
2015-06-19	19.00	19.09	18.57	18.80	696787
2015-06-22	18.94	19.07	18.83	19.01	302008
2015-06-23	19.01	19.36	18.94	19.34	344313
2015-06-24	19.31	19.33	19.00	19.12	444830
2015-06-25	19.25	19.25	18.46	18.61	656241
2015-06-26	18.71	18.82	18.33	18.39	995152
2015-06-29	18.35	18.47	17.77	17.79	439775
2015-06-30	17.98	17.98	17.46	17.58	443536
2015-07-01	17.68	17.78	17.28	17.56	488262
2015-07-02	17.36	17.41	16.93	17.10	485719
2015-07-06	16.99	17.27	16.97	17.27	475063
2015-07-07	17.27	17.33	16.75	17.15	684364
2015-07-08	16.96	17.21	16.67	16.87	470555
2015-07-09	17.05	17.23	16.73	16.83	404919
2015-07-10	17.09	17.20	16.80	16.95	327509
2015-07-13	17.02	17.15	16.94	17.01	253552
2015-07-14	17.02	17.26	17.02	17.21	324405
2015-07-15	17.23	17.28	16.93	17.14	525598
2015-07-16	17.31	17.44	17.18	17.40	404725
2015-07-17	17.47	17.47	17.14	17.26	341782
2015-07-20	17.26	17.34	17.05	17.24	549301
2015-07-21	17.30	17.58	17.19	17.58	731781
2015-07-22	17.56	17.84	17.50	17.83	415842
2015-07-23	17.81	17.89	17.71	17.86	635163
2015-07-24	17.80	17.84	17.50	17.58	489363
2015-07-27	17.41	17.56	17.28	17.42	492624
2015-07-28	17.50	17.70	17.33	17.64	394977
2015-07-29	17.65	17.90	17.63	17.82	305822
2015-07-30	17.72	17.92	17.57	17.85	303074
2015-07-31	17.94	18.00	17.75	17.91	343652
2015-08-03	17.68	18.02	17.55	17.70	392389
2015-08-04	17.76	18.00	17.74	18.00	360675
2015-08-05	17.90	18.46	17.88	18.35	520045
2015-08-06	18.50	20.43	18.50	19.98	1125902
2015-08-07	19.79	20.30	19.55	20.16	569473
2015-08-10	20.39	20.79	20.08	20.73	585106
2015-08-11	20.39	20.99	20.06	20.72	601893
2015-08-12	20.50	20.98	20.50	20.96	469079
2015-08-13	21.00	21.23	20.65	20.84	451305
2015-08-14	20.79	21.20	20.70	21.16	256468
2015-08-17	21.19	21.35	20.93	21.30	477640
2015-08-18	21.18	21.47	21.00	21.10	366615
2015-08-19	21.06	21.06	20.60	20.74	352767
2015-08-20	20.52	20.78	20.34	20.36	348665
2015-08-21	20.06	20.59	20.06	20.13	418767
2015-08-24	19.27	20.33	19.24	19.52	849221
2015-08-25	20.10	20.19	19.66	19.68	741205
2015-08-26	20.01	20.44	19.88	20.37	476063
2015-08-27	20.51	20.95	20.40	20.88	465020
2015-08-28	20.86	21.17	20.68	21.15	361602
2015-08-31	21.14	21.24	20.95	20.96	424246
2015-09-01	20.61	20.87	20.27	20.43	386377
2015-09-02	20.68	20.69	20.22	20.69	400100
2015-09-03	20.64	20.89	20.42	20.72	253103
2015-09-04	20.42	20.69	20.30	20.43	267390
2015-09-08	20.77	20.96	20.53	20.90	236072
2015-09-09	20.98	21.25	20.29	20.33	678910
2015-09-10	20.18	20.59	20.06	20.15	615091
2015-09-11	20.01	20.25	19.86	20.23	430753
2015-09-14	20.28	20.40	20.10	20.27	249045
2015-09-15	20.38	20.59	20.15	20.52	370982
2015-09-16	20.47	20.72	20.41	20.55	266619
2015-09-17	20.48	20.94	20.48	20.57	318223
2015-09-18	20.25	20.64	20.22	20.27	511360
2015-09-21	20.45	20.82	20.28	20.44	251830
2015-09-22	20.25	20.43	20.07	20.23	303263
2015-09-23	20.33	20.33	19.95	20.09	240471
2015-09-24	19.91	20.09	19.73	19.99	280930
2015-09-25	20.21	20.27	19.69	19.72	404076
2015-09-28	19.71	19.88	19.60	19.69	341415
2015-09-29	19.70	19.72	19.31	19.50	355908
2015-09-30	19.76	19.92	19.65	19.76	399240
2015-10-01	19.76	19.87	19.32	19.69	451569
2015-10-02	19.51	19.98	19.39	19.98	296675
2015-10-05	20.04	20.91	20.04	20.88	470721
2015-10-06	20.94	21.07	20.49	20.58	357415
2015-10-07	20.73	21.43	20.73	21.40	415556
2015-10-08	21.39	21.75	21.36	21.73	375171
2015-10-09	21.87	22.08	21.28	21.53	357835
2015-10-12	21.45	21.70	21.41	21.57	202636
2015-10-13	21.52	21.75	21.46	21.49	385433
2015-10-14	21.56	21.67	21.23	21.28	273188
2015-10-15	21.32	21.76	21.22	21.72	210746
2015-10-16	21.80	21.80	21.50	21.62	214970
2015-10-19	21.54	22.02	21.54	21.88	169877
2015-10-20	21.83	21.96	21.52	21.68	192244
2015-10-21	21.77	21.83	21.40	21.52	236770
2015-10-22	21.63	22.25	21.63	21.89	257175
2015-10-23	22.07	22.13	21.68	21.88	289786
2015-10-26	21.90	22.08	21.71	21.98	566757
2015-10-27	21.85	22.14	21.73	22.06	306607
2015-10-28	22.21	22.84	22.04	22.84	381558
2015-10-29	22.80	22.94	22.36	22.41	277340
2015-10-30	22.39	22.56	22.12	22.12	209815
2015-11-02	22.10	22.48	22.02	22.40	261286
2015-11-03	22.29	22.45	22.10	22.26	433084
2015-11-04	22.30	22.48	21.97	22.05	375948
2015-11-05	22.28	23.16	22.21	22.45	524875
2015-11-06	22.34	22.61	22.18	22.58	254930
2015-11-09	22.47	22.50	21.98	22.18	210599
2015-11-10	22.00	22.31	21.87	22.29	355370
2015-11-11	22.32	22.65	22.24	22.42	315659
2015-11-12	22.11	22.38	21.83	21.86	214918
2015-11-13	21.67	22.06	21.46	21.49	196743
2015-11-16	21.54	21.73	21.42	21.69	210298
2015-11-17	21.71	21.94	21.50	21.50	199405
2015-11-18	21.47	21.77	21.27	21.73	177683
2015-11-19	21.74	21.99	21.74	21.86	220582
2015-11-20	22.00	22.32	21.88	21.96	278844
2015-11-23	21.91	22.15	21.90	21.95	214346
2015-11-24	21.85	22.06	21.42	22.02	251807
2015-11-25	22.01	22.38	21.98	22.31	156377
2015-11-27	22.27	22.73	22.27	22.58	132443
2015-11-30	22.88	23.42	22.71	22.90	447367
2015-12-01	22.97	23.15	22.78	22.83	742798
2015-12-02	22.81	22.97	22.64	22.80	224504
2015-12-03	22.83	23.06	22.28	22.41	367967
2015-12-04	22.37	22.88	22.32	22.71	382966
2015-12-07	22.70	22.91	22.48	22.65	441808
2015-12-08	22.47	22.58	22.17	22.50	243542
2015-12-09	22.48	22.58	22.12	22.23	322435
2015-12-10	22.25	22.57	22.14	22.37	368149
2015-12-11	22.00	22.21	21.55	21.60	317658
2015-12-14	21.63	21.88	21.46	21.56	341000
2015-12-15	21.72	22.00	21.59	21.92	295629
2015-12-16	22.11	22.39	21.78	22.35	320470
2015-12-17	22.50	22.50	21.87	21.87	325255
2015-12-18	21.80	21.92	20.86	20.95	1044851
2015-12-21	20.98	21.18	20.44	20.82	392680
2015-12-22	20.89	20.99	20.60	20.97	260236
2015-12-23	21.06	21.26	20.97	21.21	211268
2015-12-24	21.23	21.53	21.11	21.43	77072
2015-12-28	21.35	21.47	21.18	21.46	227968
2015-12-29	21.55	21.78	21.48	21.73	142300
2015-12-30	21.72	21.78	21.45	21.46	133806
2015-12-31	21.39	21.48	20.92	20.92	271753
2016-01-04	20.51	20.71	19.99	20.10	441716
2016-01-05	20.24	20.34	19.82	19.98	377440
2016-01-06	19.64	19.92	19.63	19.68	384733
2016-01-07	19.32	19.61	18.96	18.99	587289
2016-01-08	19.06	19.31	18.67	18.89	894103
2016-01-11	18.98	19.25	18.62	18.86	454604
2016-01-12	18.97	19.23	18.72	19.11	502530
2016-01-13	19.13	19.21	18.17	18.35	550680
2016-01-14	18.49	19.79	18.27	18.85	551366
2016-01-15	18.46	18.46	17.80	18.38	559956
2016-01-19	18.57	18.57	17.97	18.19	359740
2016-01-20	17.95	18.30	17.32	18.08	434143
2016-01-21	18.18	18.97	17.99	18.11	312347
2016-01-22	18.39	18.62	18.25	18.58	255795
2016-01-25	18.47	18.58	18.24	18.28	479081
2016-01-26	18.34	18.66	18.19	18.58	446728
2016-01-27	18.53	18.64	17.91	17.99	270448
2016-01-28	18.13	18.18	17.79	17.96	238803
2016-01-29	18.06	18.71	18.06	18.70	619357
2016-02-01	18.53	18.88	18.36	18.50	379219
2016-02-02	18.27	18.40	17.85	18.01	470423
2016-02-03	18.14	18.39	17.70	18.31	546725
2016-02-04	18.27	18.49	17.98	18.20	308575
2016-02-05	20.65	21.86	19.62	19.83	1693435
2016-02-08	19.58	19.95	19.19	19.76	937965
2016-02-09	19.55	19.98	19.40	19.52	539248
2016-02-10	19.66	19.90	19.50	19.52	803300
2016-02-11	19.12	19.68	18.76	19.07	570958
2016-02-12	19.23	19.62	19.12	19.56	322933
2016-02-16	19.60	19.74	19.43	19.63	574131
2016-02-17	19.73	20.41	19.61	20.00	562377
2016-02-18	20.11	20.11	19.72	19.92	387372
2016-02-19	19.86	20.32	19.79	20.24	347231
2016-02-22	20.40	20.64	20.17	20.23	268221
2016-02-23	20.12	20.36	19.95	19.98	296625
2016-02-24	19.80	20.16	19.49	20.12	223304
2016-02-25	20.14	20.31	19.95	20.29	182802
2016-02-26	20.41	20.83	20.31	20.78	431415
2016-02-29	20.74	21.18	20.56	20.74	627102
2016-03-01	20.74	20.74	20.74	21.33	295259
2016-03-02	21.27	21.52	21.13	21.33	232472
2016-03-03	21.30	21.30	21.30	21.20	384609
2016-03-04	21.20	21.20	21.20	21.46	339951
2016-03-07	21.29	21.70	21.19	21.61	400772
2016-03-08	21.43	21.43	20.91	21.61	368619
2016-03-09	20.93	20.93	20.93	21.04	380043
2016-03-10	21.13	21.16	20.45	21.04	236690
2016-03-11	20.83	21.02	20.55	20.98	244965
2016-03-14	20.92	21.03	20.79	20.87	228365
2016-03-15	20.87	20.87	20.87	20.56	30360
2016-03-16	20.45	21.04	20.45	20.91	224093
2016-03-17	20.85	21.28	20.71	21.17	161088
2016-03-18	21.28	22.22	21.28	21.78	760809
2016-03-21	21.69	21.73	21.18	21.50	444120
2016-03-22	21.46	21.50	20.97	21.26	646971
2016-03-23	21.16	21.40	20.51	20.71	480265
2016-03-24	20.71	20.71	20.71	21.33	413714
2016-03-28	21.24	21.56	20.84	20.88	191502
2016-03-29	20.92	21.61	20.64	20.92	676664
2016-03-30	21.66	21.94	21.37	21.87	507577
2016-03-31	21.79	21.98	21.41	21.87	290067
2016-04-01	21.25	21.95	21.11	21.89	380931
2016-04-04	21.70	22.04	21.63	21.86	297060
2016-04-05	21.86	21.86	21.86	21.52	235019
2016-04-06	21.58	21.75	21.41	21.63	171336
2016-04-07	21.44	21.65	21.22	21.43	335851
2016-04-08	21.54	21.69	21.35	21.42	166324
2016-04-11	21.49	21.72	21.30	21.40	205831
2016-04-12	21.45	21.47	21.14	21.36	310229
2016-04-13	21.51	21.82	21.38	21.78	381510
2016-04-14	21.77	21.80	21.43	21.46	212371
2016-04-15	21.36	21.47	20.98	21.06	431333
2016-04-18	21.06	21.61	20.99	21.58	189978
2016-04-19	21.66	21.76	21.39	21.63	211220
2016-04-20	21.60	21.81	21.47	21.75	277370
2016-04-21	21.70	21.88	21.67	21.71	213475
2016-04-22	21.64	21.93	21.62	21.83	277395
2016-04-25	21.72	21.77	21.42	21.62	280284
2016-04-26	21.71	21.96	21.53	21.86	176104
2016-04-27	21.79	22.37	21.68	22.33	398301
2016-04-28	22.21	22.93	22.10	22.50	478307
2016-04-29	22.34	22.46	21.77	21.97	404109
2016-05-02	22.00	22.03	21.72	21.93	346948
2016-05-03	21.70	22.65	21.55	22.48	437760
2016-05-04	22.56	22.71	22.09	22.33	501347
2016-05-05	22.35	22.48	22.19	22.34	283094
2016-05-06	22.33	22.93	22.33	22.84	391314
2016-05-09	22.86	23.06	22.59	22.91	438930
2016-05-10	23.00	23.10	22.68	23.09	551916
2016-05-11	23.00	23.57	22.94	23.03	262130
2016-05-12	23.00	23.34	22.92	23.23	319120
2016-05-13	23.18	23.44	22.75	22.85	528029
2016-05-16	22.98	23.08	22.77	22.82	477537
2016-05-17	22.69	22.86	22.15	22.38	875600
2016-05-18	19.88	20.94	19.11	19.67	3080919
2016-05-19	19.50	19.76	19.14	19.18	1432236
2016-05-20	19.27	20.01	19.13	19.99	927653
2016-05-23	19.63	20.24	19.50	19.74	969215
2016-05-24	20.01	21.50	19.92	21.24	856824
2016-05-25	21.24	21.59	21.18	21.18	374365
2016-05-26	21.28	21.44	21.13	21.13	362382
2016-05-27	21.09	21.45	20.90	21.38	537251
2016-05-31	21.52	21.74	21.07	21.18	589639
2016-06-01	21.26	21.53	21.07	21.52	662731
2016-06-02	21.37	21.77	21.37	21.77	395688
2016-06-03	21.75	21.77	21.30	21.58	346278
2016-06-06	21.32	22.02	21.32	21.94	381591
2016-06-07	22.00	22.10	21.78	21.96	217931
2016-06-08	22.04	22.22	21.86	22.16	267677
2016-06-09	22.11	22.30	21.93	22.15	270583
2016-06-10	21.86	22.15	21.61	21.88	450056
2016-06-13	21.76	22.00	21.39	21.39	369407
2016-06-14	21.31	21.55	21.20	21.49	228803
2016-06-15	21.61	21.67	21.46	21.54	212278
2016-06-16	21.43	21.72	21.10	21.65	218752
2016-06-17	21.72	21.76	21.20	21.61	613807
2016-06-20	21.87	22.05	21.64	21.98	281151
2016-06-21	21.92	22.08	21.81	21.93	335210
2016-06-22	21.99	22.29	21.90	22.07	287333
2016-06-23	22.24	22.76	22.10	22.75	388723
2016-06-24	21.71	22.04	21.45	21.58	1513578
2016-06-27	21.32	21.32	20.47	20.57	374563
2016-06-28	20.59	20.91	20.56	20.70	322945
2016-06-29	21.01	21.36	20.78	21.32	308416
2016-06-30	21.40	22.02	21.05	21.99	406105
2016-07-01	21.94	22.36	21.84	22.11	332482
2016-07-05	22.06	22.17	21.84	21.90	182304
2016-07-06	21.25	21.81	21.25	21.70	391310
2016-07-07	21.79	21.94	21.60	21.70	266051
2016-07-08	21.96	22.20	21.83	22.07	399932
2016-07-11	22.24	22.38	22.03	22.17	381313
2016-07-12	22.39	22.95	22.33	22.75	326552
2016-07-13	22.78	23.00	22.62	22.64	210781
2016-07-14	22.80	22.94	22.49	22.77	176946
2016-07-15	22.93	22.93	22.43	22.66	230916
2016-07-18	22.58	22.93	22.58	22.74	149050
2016-07-19	22.63	22.80	22.53	22.74	173551
2016-07-20	22.78	23.22	22.67	23.11	945700
2016-07-21	23.01	23.10	22.11	22.65	424071
2016-07-22	22.60	23.10	22.60	23.04	254648
2016-07-25	23.03	23.25	22.89	23.11	445263
2016-07-26	23.05	23.33	22.95	23.08	389229
2016-07-27	23.12	23.21	22.88	23.08	577549
2016-07-28	23.08	23.08	22.83	22.95	153217
2016-07-29	22.98	23.18	22.74	22.95	635982
2016-08-01	22.88	23.20	22.77	23.20	363661
2016-08-02	23.10	23.20	22.95	22.98	306276
2016-08-03	22.87	23.21	22.87	23.00	940952
2016-08-04	22.91	23.30	22.91	23.10	350495
2016-08-05	24.50	26.14	24.45	25.12	2060563
2016-08-08	25.05	25.21	24.94	25.00	488957
2016-08-09	25.09	25.23	24.01	25.06	347852
2016-08-10	25.00	25.10	24.80	25.01	289438
2016-08-11	25.02	25.20	25.01	25.03	231315
2016-08-12	25.05	25.33	24.97	25.20	219414
2016-08-15	25.17	25.41	25.03	25.33	250935
2016-08-16	25.33	25.34	25.07	25.15	475551
2016-08-17	25.17	25.25	24.95	25.24	253901
2016-08-18	25.23	25.32	25.05	25.24	231398
2016-08-19	25.12	25.58	24.73	25.47	350523
2016-08-22	25.30	25.70	25.29	25.53	247517
2016-08-23	25.56	25.84	25.44	25.62	665603
2016-08-24	25.52	25.86	25.44	25.58	435089
2016-08-25	25.48	25.87	25.48	25.73	318882
2016-08-26	25.82	26.01	25.47	25.75	300059
2016-08-29	25.72	26.09	25.72	25.83	240114
2016-08-30	25.91	26.10	25.65	25.83	248688
2016-08-31	25.77	26.09	25.66	25.99	403721
2016-09-01	26.11	26.32	25.81	26.21	266721
2016-09-02	26.39	26.56	26.27	26.41	283459
2016-09-06	26.52	26.52	26.24	26.25	184504
2016-09-07	26.32	26.50	26.22	26.39	209999
2016-09-08	26.28	26.28	26.00	26.11	297907
2016-09-09	25.88	26.05	25.50	25.50	448046
2016-09-12	25.30	26.09	25.30	26.05	298325
2016-09-13	25.89	26.00	25.62	25.79	335340
2016-09-14	25.87	26.07	25.72	25.74	288956
2016-09-15	25.97	26.51	25.90	26.49	449372
2016-09-16	26.50	26.56	26.11	26.49	590811
2016-09-19	26.50	27.03	26.50	26.68	490314
2016-09-20	26.85	26.89	26.63	26.76	338635
2016-09-21	26.77	26.97	26.54	26.94	228108
2016-09-22	27.20	27.24	26.48	27.08	441459
2016-09-23	26.92	27.13	26.76	26.82	242116
2016-09-26	26.74	26.97	26.56	26.58	316901
2016-09-27	26.60	26.82	26.56	26.69	262064
2016-09-28	26.77	26.98	26.58	26.97	237943
2016-09-29	26.97	27.09	26.59	26.60	220425
2016-09-30	26.75	26.87	26.51	26.65	358632
2016-10-03	26.63	26.74	26.49	26.54	190260
2016-10-04	26.43	26.61	26.14	26.23	334966
2016-10-05	26.39	26.48	26.17	26.27	225748
2016-10-06	26.17	26.19	25.87	26.18	171681
2016-10-07	26.14	26.14	25.52	25.65	275736
2016-10-10	25.77	26.00	25.60	25.78	229742
2016-10-11	25.64	25.64	25.04	25.13	264651
2016-10-12	25.16	25.48	25.04	25.25	336451
2016-10-13	25.09	25.09	24.49	24.83	463871
2016-10-14	24.95	25.17	24.85	25.07	261093
2016-10-17	25.01	25.35	24.99	25.21	304080
2016-10-18	25.54	25.54	24.95	24.96	258755
2016-10-19	24.96	25.14	24.66	25.05	175788
2016-10-20	25.02	25.11	24.83	24.88	128103
2016-10-21	24.72	24.99	24.63	24.98	183324
2016-10-24	25.20	25.38	25.01	25.12	456937
2016-10-25	25.04	25.27	24.59	24.79	217085
2016-10-26	24.69	24.96	24.58	24.67	260942
2016-10-27	24.81	24.81	23.76	23.99	393887
2016-10-28	23.88	24.26	23.74	23.77	163339
2016-10-31	23.80	23.94	23.49	23.56	316498
2016-11-01	23.60	23.80	23.39	23.57	349095
2016-11-02	23.57	23.63	23.04	23.10	346608
2016-11-03	23.12	23.30	23.03	23.11	168251
2016-11-04	23.11	23.26	22.72	22.72	266603
2016-11-07	23.22	24.49	23.09	24.49	580291
2016-11-08	25.74	26.20	24.87	25.70	1367398
2016-11-09	25.41	26.32	24.88	26.32	768928
2016-11-10	26.61	26.89	25.85	26.62	483933
2016-11-11	26.56	27.17	26.39	26.97	664056
2016-11-14	27.00	27.38	26.83	26.98	393991
2016-11-15	27.03	27.20	26.52	26.76	273012
2016-11-16	26.55	27.05	26.55	26.90	307068
2016-11-17	27.05	27.27	27.02	27.11	311251
2016-11-18	26.91	27.14	26.70	26.87	366605
2016-11-21	27.00	27.03	26.49	26.81	319919
2016-11-22	26.98	27.06	26.60	27.02	352942
2016-11-23	26.93	27.35	26.85	27.32	235858
2016-11-25	27.40	27.59	27.29	27.58	95441
2016-11-28	27.50	27.70	27.10	27.15	224132
2016-11-29	27.23	27.34	26.85	27.02	245882
2016-11-30	27.10	27.13	26.52	26.53	225090
2016-12-01	26.56	26.70	25.74	25.91	226441
2016-12-02	25.09	25.79	25.09	25.43	326153
2016-12-05	25.46	26.08	25.46	25.73	338757
2016-12-06	25.90	25.98	25.47	25.56	443728
2016-12-07	25.62	26.59	25.35	26.50	328206
2016-12-08	26.50	27.17	26.48	27.17	350725
2016-12-09	27.17	27.51	26.69	27.30	277004
2016-12-12	27.30	27.39	26.88	27.07	222978
2016-12-13	27.30	27.44	26.93	27.36	240282
2016-12-14	27.36	27.41	27.08	27.15	224037
2016-12-15	27.27	27.70	27.03	27.19	328423
2016-12-16	27.15	27.50	26.76	27.15	863895
2016-12-19	26.88	27.18	26.78	26.95	728115
2016-12-20	27.16	27.16	26.57	26.76	538084
2016-12-21	26.63	26.69	26.14	26.39	258524
2016-12-22	26.36	26.73	26.20	26.67	269122
2016-12-23	26.67	26.97	26.65	26.94	258243
2016-12-27	26.93	27.29	26.71	27.11	160674
2016-12-28	27.18	27.23	26.80	26.86	204145
2016-12-29	26.97	27.14	26.81	26.92	101764
2016-12-30	26.96	26.97	26.57	26.80	206369
2017-01-03	27.00	27.16	26.30	26.46	273236
2017-01-04	26.44	27.04	26.34	26.88	424801
2017-01-05	26.89	27.21	26.77	26.98	256402
2017-01-06	27.11	27.12	26.78	26.94	206687
2017-01-09	26.84	26.91	26.45	26.53	255744
2017-01-10	26.61	27.01	26.21	26.88	245051
2017-01-11	26.84	27.31	26.76	27.29	287652
2017-01-12	27.24	27.24	26.53	27.12	255515
2017-01-13	27.26	27.73	27.26	27.68	250529
2017-01-17	27.41	27.54	27.19	27.38	202849
2017-01-18	27.54	27.54	26.94	27.27	419293
2017-01-19	27.12	27.12	26.62	26.65	232267
2017-01-20	26.59	26.77	26.23	26.46	614811
2017-01-23	26.45	26.45	25.88	26.00	432154
2017-01-24	25.99	26.43	25.94	26.19	470979
2017-01-25	26.45	26.71	26.24	26.65	435328
2017-01-26	26.65	26.77	26.12	26.38	239843
2017-01-27	26.40	26.53	26.09	26.49	167380
2017-01-30	26.23	26.25	24.74	26.04	258382
2017-01-31	25.90	26.15	25.78	26.10	395740
2017-02-01	28.00	30.40	28.00	28.95	1846522
2017-02-02	29.00	29.00	28.19	28.40	658363
2017-02-03	28.74	28.92	28.48	28.55	410659
2017-02-06	28.34	28.49	28.05	28.09	247917
2017-02-07	28.20	28.94	28.10	28.37	374417
2017-02-08	28.44	28.44	27.57	27.79	242976
2017-02-09	27.83	28.24	27.83	28.22	287350
2017-02-10	28.20	28.50	27.74	28.46	281347
2017-02-13	28.55	28.90	28.48	28.61	331191
2017-02-14	28.39	28.56	28.23	28.38	193967
2017-02-15	28.26	28.75	28.23	28.57	375408
2017-02-16	28.64	28.89	28.49	28.88	293468
2017-02-17	28.97	29.30	28.79	29.28	509767
2017-02-21	29.35	29.63	29.21	29.61	325695
2017-02-22	29.47	29.74	29.38	29.66	353576
2017-02-23	29.75	29.75	29.31	29.62	390432
2017-02-24	29.14	29.56	27.65	29.37	305257
2017-02-27	29.34	29.56	28.99	29.15	347482
2017-02-28	29.02	29.13	28.52	28.52	760240
2017-03-01	28.86	29.05	28.76	28.97	457936
2017-03-02	28.87	29.06	28.54	28.56	184350
2017-03-03	28.60	28.75	28.14	28.31	237907
2017-03-06	28.19	28.27	27.82	28.13	186435
2017-03-07	28.03	28.43	27.94	27.96	598003
2017-03-08	28.00	28.13	27.59	27.59	256368
2017-03-09	27.52	27.77	27.24	27.38	287085
2017-03-10	27.33	28.09	27.33	28.04	522740
2017-03-13	28.10	28.55	28.04	28.54	308848
2017-03-14	28.35	28.35	28.04	28.22	154886
2017-03-15	28.40	28.56	28.20	28.35	416405
2017-03-16	28.47	28.57	28.20	28.27	140384
2017-03-17	28.20	28.69	27.84	28.57	649952
2017-03-20	28.53	28.60	28.15	28.55	247794
2017-03-21	28.77	28.77	27.65	27.67	330621
2017-03-22	27.65	27.94	27.21	27.66	240216
2017-03-23	27.55	27.96	27.49	27.80	245588
2017-03-24	27.86	28.21	27.76	27.94	228627
2017-03-27	27.55	27.76	27.20	27.56	218678
2017-03-28	27.50	28.00	27.33	27.87	237240
2017-03-29	27.79	27.91	27.60	27.87	178747
2017-03-30	27.80	28.00	27.64	27.77	553914
2017-03-31	27.69	28.57	27.69	28.47	552793
2017-04-03	28.50	28.56	28.14	28.21	374828
2017-04-04	27.40	28.35	27.15	28.01	293559
2017-04-05	28.11	28.59	27.76	27.78	221517
2017-04-06	27.80	28.22	27.54	28.22	233585
2017-04-07	28.12	28.27	27.78	27.81	331000
2017-04-10	27.81	28.08	27.56	27.79	261509
2017-04-11	27.72	28.13	27.47	28.12	304905
2017-04-12	28.06	28.29	27.66	27.71	209868
2017-04-13	27.60	27.77	26.92	26.93	317915
2017-04-17	26.99	27.27	26.91	27.20	434392
2017-04-18	27.04	27.30	27.00	27.13	305404
2017-04-19	27.23	27.57	27.20	27.42	320457
2017-04-20	27.63	28.00	27.47	27.96	276331
2017-04-21	27.90	28.01	26.93	27.87	355964
2017-04-24	28.36	28.49	28.15	28.19	433801
2017-04-25	28.48	28.61	28.35	28.53	584954
2017-04-26	28.54	29.08	28.41	28.60	319191
2017-04-27	28.71	29.09	28.63	29.05	259946
2017-04-28	28.99	29.06	28.77	28.90	313081
2017-05-01	29.10	29.10	28.60	28.97	330148
2017-05-02	29.10	29.10	28.52	28.68	284653
2017-05-03	28.57	28.72	28.22	28.69	194301
2017-05-04	28.74	29.08	28.37	28.97	231924
2017-05-05	29.10	29.11	28.71	28.87	195037
2017-05-08	28.90	28.99	28.58	28.79	151037
2017-05-09	28.82	28.87	28.57	28.77	177485
2017-05-10	28.79	28.99	28.54	28.87	284475
2017-05-11	28.74	28.74	28.17	28.31	554318
2017-05-12	28.21	28.35	27.84	28.04	339587
2017-05-15	28.08	28.66	28.06	28.36	767727
2017-05-16	27.87	28.43	27.64	28.21	948628
2017-05-17	26.64	27.48	25.97	26.15	1593879
2017-05-18	26.00	26.18	25.51	25.76	1174375
2017-05-19	25.81	26.10	25.64	25.77	656919
2017-05-22	25.83	26.00	25.70	25.90	613790
2017-05-23	25.70	26.52	25.70	26.15	557845
2017-05-24	26.07	26.12	25.79	25.85	411495
2017-05-25	25.65	26.17	25.60	26.06	383164
2017-05-26	25.95	26.03	25.47	25.91	241736
2017-05-30	25.78	25.89	25.63	25.73	434441
2017-05-31	25.84	26.30	25.62	26.20	696558
2017-06-01	26.29	26.57	25.72	26.54	517952
2017-06-02	26.62	27.00	26.43	26.75	293842
2017-06-05	26.72	26.81	26.38	26.45	415039
2017-06-06	26.21	26.27	25.74	26.03	361183
2017-06-07	26.20	26.21	25.52	26.00	445155
2017-06-08	26.00	26.48	25.91	26.42	249227
2017-06-09	26.37	26.66	25.92	26.17	538433
2017-06-12	26.16	26.57	26.05	26.57	294825
2017-06-13	26.71	26.92	26.41	26.64	354106
2017-06-14	26.75	26.98	26.29	26.39	288625
2017-06-15	26.11	26.72	26.11	26.64	332020
2017-06-16	26.20	26.31	25.87	26.26	898636
2017-06-19	26.44	26.86	26.12	26.29	248691
2017-06-20	26.24	26.24	25.80	25.88	159289
2017-06-21	26.00	26.10	25.79	25.84	380951
2017-06-22	25.90	26.22	25.67	26.21	357858
2017-06-23	26.01	26.51	25.96	26.23	440226
2017-06-26	26.31	26.36	25.94	26.27	343212
2017-06-27	26.25	26.29	25.96	26.12	571351
2017-06-28	26.33	26.54	26.18	26.45	350335
2017-06-29	26.45	26.45	25.84	26.01	486475
2017-06-30	26.05	26.24	25.88	25.98	560260
2017-07-03	26.12	26.15	25.75	25.91	159937
2017-07-05	25.78	25.97	25.74	25.80	216078
2017-07-06	25.61	25.93	25.35	25.42	436303
2017-07-07	25.44	25.90	25.39	25.86	278923
2017-07-10	25.81	25.86	25.48	25.56	377390
2017-07-11	25.59	25.67	25.35	25.49	494952
2017-07-12	25.78	25.97	25.64	25.66	767681
2017-07-13	25.70	26.21	25.50	26.21	627210
2017-07-14	26.21	26.82	26.19	26.64	3101173
2017-07-17	26.74	26.88	26.53	26.78	398902
2017-07-18	26.65	26.78	26.53	26.71	312863
2017-07-19	26.78	27.11	26.73	26.99	716257
2017-07-20	27.01	27.12	26.55	27.03	250112
2017-07-21	27.14	27.14	26.38	26.87	335911
2017-07-24	26.85	27.06	26.78	26.99	750374
2017-07-25	27.09	27.53	26.97	27.14	1129030
2017-07-26	27.20	27.20	26.95	26.99	697909
2017-07-27	27.05	27.16	26.76	26.99	618243
2017-07-28	26.78	27.16	26.78	27.06	488484
2017-07-31	27.03	27.08	26.81	26.97	239878
2017-08-01	27.13	27.19	26.82	26.95	373384
2017-08-02	26.99	26.99	26.67	26.84	349193
2017-08-03	26.83	26.95	26.72	26.77	764508
2017-08-04	26.80	27.20	25.00	25.08	2864957
2017-08-07	25.02	25.02	24.05	24.06	1093523
2017-08-08	24.06	24.17	23.59	23.62	813176
2017-08-09	23.47	23.52	22.97	23.08	1218050
2017-08-10	23.01	23.09	22.64	22.76	719062
2017-08-11	22.85	23.03	22.73	22.97	794135
2017-08-14	23.05	23.97	23.05	23.34	673300
2017-08-15	23.32	23.32	22.97	22.98	472537
2017-08-16	23.07	23.27	22.85	22.85	387485
2017-08-17	22.79	22.86	22.40	22.40	453899
2017-08-18	22.20	22.34	22.03	22.10	526574
2017-08-21	22.06	22.10	21.80	21.85	351109
2017-08-22	21.86	22.46	21.86	22.38	635159
2017-08-23	22.27	22.30	22.12	22.13	225202
2017-08-24	22.41	22.80	22.38	22.74	536524
2017-08-25	22.86	22.91	22.57	22.69	399870
2017-08-28	22.72	22.74	22.50	22.58	354964
2017-08-29	22.48	22.94	22.48	22.91	430241
2017-08-30	22.86	23.11	22.83	23.02	374157
2017-08-31	23.06	23.37	23.03	23.29	382176
2017-09-01	23.38	23.52	23.29	23.50	433037
2017-09-05	23.44	23.74	23.35	23.45	803678
2017-09-06	23.56	23.58	23.33	23.50	563892
2017-09-07	23.50	23.65	23.36	23.50	357009
2017-09-08	23.44	23.55	23.21	23.42	212313
2017-09-11	23.62	23.77	23.48	23.61	383722
2017-09-12	23.68	23.98	23.65	23.89	290253
2017-09-13	23.78	23.88	23.55	23.59	473768
2017-09-14	23.58	23.67	23.46	23.63	257880
2017-09-15	23.50	23.68	23.32	23.49	1381857
2017-09-18	23.59	24.12	23.50	23.97	339534
2017-09-19	23.97	24.03	23.73	23.80	258085
2017-09-20	23.76	24.00	23.65	23.86	282187
2017-09-21	23.84	24.29	23.67	23.93	505800
2017-09-22	23.91	24.36	23.87	24.34	270803
2017-09-25	24.29	24.38	24.01	24.30	309215
2017-09-26	24.39	24.60	24.27	24.48	247586
2017-09-27	24.57	24.93	24.31	24.85	398488
2017-09-28	24.83	25.02	24.57	24.83	411403
2017-09-29	24.74	24.83	24.60	24.64	1078569
2017-10-02	24.73	24.97	24.57	24.74	334267
2017-10-03	24.84	24.99	24.73	24.93	655760
2017-10-04	24.92	25.14	24.83	25.08	528434
2017-10-05	25.15	25.25	24.89	24.89	273919
2017-10-06	24.84	24.92	24.69	24.75	458194
2017-10-09	24.75	25.02	24.60	24.79	180786
2017-10-10	24.99	25.06	24.82	24.88	283740
2017-10-11	24.85	24.89	24.64	24.69	263592
2017-10-12	24.67	24.84	24.58	24.70	279834
2017-10-13	24.78	25.08	24.78	24.94	563781
2017-10-16	25.05	25.09	24.59	24.88	334174
2017-10-17	24.81	25.02	24.67	24.75	236301
2017-10-18	24.78	25.09	24.78	25.01	277836
2017-10-19	24.83	25.12	24.45	25.09	209064
2017-10-20	25.31	25.48	25.15	25.43	294745
2017-10-23	25.40	25.41	24.98	25.06	363087
2017-10-24	25.06	25.33	24.97	25.12	528468
2017-10-25	25.15	25.18	24.78	24.97	404668
2017-10-26	24.95	25.26	24.81	25.01	263390
2017-10-27	25.00	25.10	24.76	25.08	409000
2017-10-30	25.13	25.13	24.70	24.95	475149
2017-10-31	25.09	25.27	24.92	25.16	514822
2017-11-01	25.39	25.39	24.60	24.65	700674
2017-11-02	26.20	28.23	25.52	27.35	1432005
2017-11-03	27.23	27.23	26.25	26.59	852833
2017-11-06	26.64	26.86	26.37	26.60	428681
2017-11-07	26.59	26.59	26.02	26.32	443861
2017-11-08	26.19	26.64	25.95	26.50	862973
2017-11-09	26.32	26.52	26.02	26.45	486932
2017-11-10	26.21	26.54	26.16	26.42	651233
2017-11-13	26.20	26.33	25.97	26.18	315237
2017-11-14	26.05	26.28	25.98	26.22	191595
2017-11-15	25.94	26.12	25.76	26.04	359230
2017-11-16	26.17	26.66	26.14	26.58	658145
2017-11-17	26.52	26.75	26.30	26.54	856895
2017-11-20	26.63	26.69	26.35	26.50	261988
2017-11-21	26.68	26.68	26.37	26.51	367615
2017-11-22	26.63	27.15	26.50	26.95	610916
2017-11-24	25.92	26.91	25.92	26.81	267017
2017-11-27	26.81	26.95	26.62	26.81	306543
2017-11-28	26.95	27.20	26.65	27.17	394447
2017-11-29	27.13	27.32	26.99	27.19	345112
2017-11-30	27.24	27.55	27.10	27.25	762862
2017-12-01	27.18	27.69	27.01	27.59	500301
2017-12-04	27.78	27.85	27.25	27.38	692088
2017-12-05	26.77	27.52	26.77	27.37	463338
2017-12-06	27.34	27.51	27.19	27.25	288389
2017-12-07	27.28	27.46	27.25	27.33	632427
2017-12-08	27.33	27.45	26.99	27.14	381748
2017-12-11	27.11	27.35	26.54	27.14	545756
2017-12-12	27.21	27.37	27.04	27.24	463231
2017-12-13	27.28	27.49	27.13	27.40	284818
2017-12-14	27.39	27.48	27.12	27.12	296484
2017-12-15	27.19	27.78	26.98	27.57	685438
2017-12-18	27.75	27.93	27.33	27.64	277200
2017-12-19	27.62	27.73	27.32	27.39	276496
2017-12-20	27.56	27.56	27.21	27.33	461655
2017-12-21	27.39	27.54	27.23	27.50	232081
2017-12-22	27.50	27.89	27.21	27.55	383976
2017-12-26	27.49	27.65	27.38	27.43	188727
2017-12-27	27.49	27.49	27.22	27.37	234996
2017-12-28	27.44	27.52	27.19	27.49	270586
2017-12-29	27.61	27.74	27.42	27.56	481157
2018-01-02	27.58	28.48	27.46	28.07	644275
2018-01-03	28.05	28.33	27.94	28.27	390159
2018-01-04	28.34	28.50	28.09	28.21	239083
2018-01-05	28.27	28.27	27.90	28.11	230516
2018-01-08	28.10	28.33	27.84	28.28	260887
2018-01-09	28.29	28.34	28.08	28.11	268016
2018-01-10	27.96	28.17	27.68	27.94	536916
2018-01-11	28.02	28.11	27.84	28.09	252532
2018-01-12	28.16	28.48	28.05	28.13	222611
2018-01-16	28.18	28.63	28.18	28.23	399970
2018-01-17	28.38	28.63	28.17	28.61	313442
2018-01-18	28.59	28.78	28.01	28.05	299640
2018-01-19	28.01	28.34	27.90	28.32	229157
2018-01-22	28.13	28.31	27.89	27.95	249023
2018-01-23	28.00	28.03	27.72	27.83	393320
2018-01-24	28.03	28.03	27.28	27.34	489019
2018-01-25	27.55	27.97	27.12	27.25	455082
2018-01-26	27.28	27.44	27.13	27.43	338485
2018-01-29	27.26	27.57	27.26	27.39	356821
2018-01-30	27.20	27.72	27.20	27.59	338425
2018-01-31	27.74	27.74	26.91	27.07	486569
2018-02-01	26.99	27.50	26.85	27.16	686582
2018-02-02	26.98	27.16	26.57	26.64	341581
2018-02-05	26.54	26.54	25.17	25.21	730487
2018-02-06	24.86	25.97	24.80	25.85	1320849
2018-02-07	26.82	27.15	25.76	26.46	3757198
2018-02-08	26.57	27.00	26.02	26.03	782248
2018-02-09	26.17	27.48	25.04	26.78	733832
2018-02-12	26.81	27.04	26.23	26.79	616358
2018-02-13	26.44	27.11	26.39	27.00	427168
2018-02-14	26.75	27.71	26.75	27.63	363842
2018-02-15	27.85	28.38	27.48	28.36	380733
2018-02-16	28.24	28.96	28.17	28.77	475376
2018-02-20	28.57	28.76	28.21	28.25	357533
2018-02-21	28.29	28.50	27.95	27.95	541031
2018-02-22	28.10	28.32	27.96	27.97	366543
2018-02-23	28.03	28.62	27.76	28.57	393797
2018-02-26	28.64	28.90	28.40	28.62	240531
2018-02-27	28.63	28.75	28.04	28.05	436138
2018-02-28	28.00	28.08	27.34	27.37	429050
2018-03-01	27.33	27.58	27.16	27.50	363151
2018-03-02	27.08	28.33	26.87	28.22	401225
2018-03-05	28.05	29.31	27.91	29.31	570227
2018-03-06	29.32	30.20	29.31	29.77	1226460
2018-03-07	29.60	30.26	29.60	30.05	871559
2018-03-08	30.19	30.54	29.95	30.52	487642
2018-03-09	30.60	31.73	29.01	31.69	953062
2018-03-12	31.87	32.26	31.15	32.19	737144
2018-03-13	32.45	32.60	31.81	31.95	763305
2018-03-14	32.00	32.00	31.12	31.82	597111
2018-03-15	32.04	32.33	31.64	32.23	580184
2018-03-16	32.25	32.93	32.25	32.34	1286696
2018-03-19	32.27	32.30	31.64	32.22	786345
2018-03-20	32.30	32.34	31.95	32.03	564635
2018-03-21	32.12	32.12	31.55	31.56	457545
2018-03-22	31.33	31.76	30.92	30.98	539576
2018-03-23	31.03	31.14	30.17	30.20	917769
2018-03-26	30.67	31.46	30.43	31.42	527968
2018-03-27	31.43	31.71	30.52	30.63	371082
2018-03-28	30.61	30.61	27.91	28.05	2317278
2018-03-29	24.93	24.93	18.60	22.71	17443969
2018-04-02	22.86	23.51	22.49	23.28	2521439
2018-04-03	23.08	23.45	21.35	21.64	2064354
2018-04-04	21.54	23.49	21.44	23.30	2138507
2018-04-05	23.00	24.59	23.00	24.20	1985776
2018-04-06	23.92	24.23	22.60	22.90	1106501
2018-04-09	23.08	23.29	22.77	23.03	1227209
2018-04-10	23.41	24.10	23.19	23.77	855802
2018-04-11	23.57	24.62	23.57	24.19	1106383
2018-04-12	24.32	25.03	24.22	24.80	1099345
2018-04-13	24.81	25.09	24.39	24.59	954816
2018-04-16	24.71	24.99	24.35	24.59	751958
2018-04-17	24.59	25.44	24.59	25.24	883421
2018-04-18	25.35	25.95	25.24	25.77	508690
2018-04-19	25.66	25.95	24.41	25.63	362959
2018-04-20	25.54	25.73	25.29	25.50	462128
2018-04-23	25.62	25.84	25.28	25.55	432188
2018-04-24	25.67	26.00	25.09	25.37	393897
2018-04-25	25.41	25.79	25.03	25.53	792188
2018-04-26	25.52	26.28	25.52	25.98	482245
2018-04-27	26.04	26.34	25.86	26.18	365946
2018-04-30	26.27	26.48	25.91	25.98	556340
2018-05-01	25.82	26.25	25.31	26.17	355271
2018-05-02	26.20	26.71	25.89	25.92	684954
2018-05-03	25.75	26.08	25.28	25.55	582490
2018-05-04	25.45	26.45	24.81	26.24	433052
2018-05-07	26.38	26.87	26.17	26.66	351157
2018-05-08	26.77	26.98	26.49	26.61	584050
2018-05-09	26.78	26.95	26.62	26.74	579036
2018-05-10	26.76	28.00	26.69	27.17	1827268
2018-05-11	27.33	27.33	26.79	27.25	724363
2018-05-14	27.35	27.46	27.02	27.21	761272
2018-05-15	27.09	27.45	27.04	27.38	404706
2018-05-16	27.50	27.76	27.22	27.56	846350
2018-05-17	25.66	28.60	25.49	27.50	1799581
2018-05-18	27.66	28.24	27.50	27.99	941247
2018-05-21	28.14	28.70	28.14	28.64	686316
2018-05-22	28.74	28.94	28.21	28.36	683950
2018-05-23	28.06	28.72	27.87	28.68	906265
2018-05-24	28.75	29.02	28.39	28.84	421291
2018-05-25	28.61	28.89	28.54	28.58	464001
2018-05-29	28.37	29.07	27.07	28.76	444390
2018-05-30	28.85	29.56	28.85	29.52	396650
2018-05-31	29.46	29.82	29.22	29.29	484334
2018-06-01	29.53	29.77	29.25	29.28	473223
2018-06-04	29.47	29.77	29.18	29.73	678652
2018-06-05	29.80	29.98	29.66	29.80	498796
2018-06-06	29.90	30.17	29.78	30.15	690115
2018-06-07	30.27	30.27	29.62	29.86	358583
2018-06-08	29.72	30.43	29.64	30.36	472820
2018-06-11	30.31	30.73	30.14	30.27	444883
2018-06-12	30.29	30.58	30.13	30.37	431641
2018-06-13	30.36	30.73	30.11	30.13	377041
2018-06-14	30.20	30.53	30.14	30.33	326671
2018-06-15	30.24	30.42	29.86	30.02	832394
2018-06-18	29.91	30.39	29.85	30.15	723875
2018-06-19	29.94	30.23	29.24	30.03	1333529
2018-06-20	30.25	30.86	30.03	30.33	790350
2018-06-21	30.25	30.25	29.68	29.99	904964
2018-06-22	30.18	30.32	29.89	30.02	719955
2018-06-25	29.88	29.88	29.11	29.40	911275
2018-06-26	29.43	29.82	29.03	29.77	1182728
2018-06-27	29.76	29.95	29.22	29.24	333707
2018-06-28	29.25	30.75	29.13	30.00	1626937
2018-06-29	30.09	30.52	29.90	29.95	927291
2018-07-02	31.70	34.34	31.66	34.21	2063977
2018-07-03	37.38	39.88	37.01	39.45	4843623
2018-07-05	38.88	39.75	38.44	39.54	1753732
2018-07-06	39.74	40.04	39.40	39.72	1203758
2018-07-09	39.91	40.47	39.80	40.05	977298
2018-07-10	39.95	40.20	39.73	39.93	760826
2018-07-11	39.41	40.11	39.12	39.97	1101241
2018-07-12	40.37	41.39	40.09	41.29	917698
2018-07-13	41.55	42.55	41.29	42.40	1464275
2018-07-16	42.30	42.74	41.80	41.91	628606
2018-07-17	42.65	44.11	42.40	44.02	1103251
2018-07-18	44.00	44.31	43.17	43.60	631181
2018-07-19	43.51	43.86	43.34	43.70	456842
2018-07-20	43.85	44.00	43.19	43.56	407197
2018-07-23	43.44	43.89	43.34	43.65	638367
2018-07-24	43.71	44.13	42.04	42.62	776755
2018-07-25	42.78	43.53	42.73	43.46	404240
2018-07-26	43.28	43.28	42.11	42.61	571027
2018-07-27	42.85	43.24	40.67	41.32	909446
2018-07-30	41.41	41.93	40.50	40.80	3679898
2018-07-31	41.04	41.11	40.50	40.54	997185
2018-08-01	40.53	40.96	40.10	40.47	1078122
2018-08-02	40.28	40.95	39.82	40.43	716937
2018-08-03	40.54	40.99	40.27	40.63	1311944
2018-08-06	40.45	41.73	40.36	41.68	539603
2018-08-07	41.88	41.90	41.32	41.80	814066
2018-08-08	41.93	42.95	41.86	42.80	427249
2018-08-09	42.76	43.86	42.76	43.35	643470
2018-08-10	43.66	45.72	43.00	44.17	1494090
2018-08-13	43.98	44.69	42.85	43.18	657486
2018-08-14	43.31	44.07	43.31	44.05	495398
2018-08-15	43.69	44.14	42.63	44.05	638629
2018-08-16	44.21	44.32	43.55	44.17	586384
2018-08-17	44.18	44.45	43.48	44.33	723365
2018-08-20	44.42	44.77	44.24	44.56	534721
2018-08-21	44.56	45.11	44.29	45.10	747709
2018-08-22	44.84	45.70	44.84	45.48	561842
2018-08-23	45.49	46.07	45.22	45.26	483947
2018-08-24	45.28	45.90	45.22	45.42	331171
2018-08-27	45.56	45.81	45.16	45.59	423795
2018-08-28	45.68	45.70	42.50	45.27	565056
2018-08-29	45.43	45.77	45.08	45.58	724747
2018-08-30	45.40	45.83	44.70	45.49	542329
2018-08-31	45.27	45.79	45.08	45.69	409832
2018-09-04	45.46	46.39	45.41	46.05	608617
2018-09-05	46.05	46.05	44.29	45.50	508748
2018-09-06	45.44	45.81	44.77	45.36	314353
2018-09-07	45.11	45.93	44.75	45.22	309571
2018-09-10	45.45	46.10	45.23	45.91	366137
2018-09-11	45.68	46.22	45.53	45.72	311716
2018-09-12	45.58	46.48	45.30	46.41	338173
2018-09-13	46.79	47.72	46.71	47.67	568025
2018-09-14	47.76	49.40	47.65	48.53	1138456
2018-09-17	48.46	49.14	47.53	48.17	1188743
2018-09-18	48.11	48.82	48.10	48.47	964946
2018-09-19	48.60	48.67	47.54	48.19	1421582
2018-09-20	48.65	50.71	48.48	50.27	3071840
2018-09-21	50.35	50.98	49.79	50.90	1960577
2018-09-24	50.66	51.51	50.66	51.05	758184
2018-09-25	51.08	51.25	50.32	50.73	542508
2018-09-26	50.94	50.94	48.95	49.08	861715
2018-09-27	49.17	49.82	48.76	48.93	789541
2018-09-28	48.70	49.70	48.44	49.41	625400
2018-10-01	49.90	50.02	48.44	48.48	660433
2018-10-02	48.00	48.64	46.12	46.69	557943
2018-10-03	46.20	49.14	45.76	48.66	1304263
2018-10-04	48.49	48.50	47.49	47.96	770158
2018-10-05	47.75	48.07	46.61	47.43	776011
2018-10-08	47.27	47.97	46.10	46.96	580394
2018-10-09	46.79	47.48	46.50	46.72	577980
2018-10-10	46.59	46.82	44.76	44.79	905694
2018-10-11	44.45	45.43	43.95	43.99	947138
2018-10-12	44.93	45.39	44.08	44.84	672470
2018-10-15	44.63	45.45	43.68	45.04	680422
2018-10-16	45.44	46.51	45.11	46.33	522749
2018-10-17	45.91	46.11	45.04	45.84	624021
2018-10-18	45.67	46.46	45.08	45.81	686280
2018-10-19	45.93	46.88	45.86	46.33	602385
2018-10-22	46.61	47.17	46.30	46.95	789231
2018-10-23	46.26	47.12	44.66	46.88	872264
2018-10-24	46.85	47.28	45.25	45.33	848598
2018-10-25	45.60	46.27	45.00	45.84	853732
2018-10-26	45.22	46.07	44.16	45.45	1381103
2018-10-29	45.09	47.46	40.50	41.71	2462895
2018-10-30	42.28	45.95	42.24	44.99	1504354
2018-10-31	45.50	46.63	44.77	45.68	1678766
2018-11-01	45.62	47.45	45.19	47.30	1138699
2018-11-02	47.50	48.80	47.40	47.66	903993
2018-11-05	47.51	47.51	45.59	46.15	903867
2018-11-06	46.25	46.61	45.28	45.86	828344
2018-11-07	46.20	47.00	46.00	46.95	589000
2018-11-08	46.31	47.25	46.31	47.21	555342
2018-11-09	46.81	47.05	46.40	46.87	724871
2018-11-12	46.74	46.74	45.20	45.89	735120
2018-11-13	46.50	47.25	46.24	46.66	1274310
2018-11-14	46.93	47.20	46.34	46.80	1103607
2018-11-15	46.62	48.57	46.55	47.92	1099041
2018-11-16	47.62	48.12	46.87	47.38	982495
2018-11-19	47.23	47.39	45.28	45.35	1207203
2018-11-20	44.61	45.39	44.06	44.45	1499367
2018-11-21	44.73	45.89	44.73	45.80	1400313
2018-11-23	45.29	46.71	45.29	45.95	419191
2018-11-26	46.25	47.24	46.02	47.10	1094916
2018-11-27	46.72	47.30	45.84	46.05	1101946
2018-11-28	46.35	47.24	45.66	47.00	1664713
2018-11-29	46.95	47.39	46.30	46.33	919080
2018-11-30	46.12	47.40	46.01	47.30	1071661
2018-12-03	48.05	48.14	47.14	47.94	1109629
2018-12-04	47.83	48.19	46.30	46.77	1889954
2018-12-06	46.12	47.27	46.12	46.75	3292855
2018-12-07	46.81	46.92	44.91	45.27	5863789
2018-12-10	45.27	46.04	44.96	45.97	5301144
2018-12-11	46.43	46.72	45.62	46.01	3281710
2018-12-12	46.49	46.70	44.70	45.09	5136844
2018-12-13	45.40	45.40	43.89	44.09	7095624
2018-12-14	42.85	46.65	42.65	44.89	6847365
2018-12-17	44.55	44.82	43.79	44.41	1669725
2018-12-18	44.73	44.80	43.29	43.32	2711515
2018-12-19	43.31	43.82	42.57	43.00	1710603
2018-12-20	42.78	43.50	41.48	42.24	2375452
2018-12-21	42.51	42.51	38.51	38.78	3584349
2018-12-24	38.02	38.35	36.72	36.80	1376579
2018-12-26	36.83	38.56	36.53	38.56	1338059
2018-12-27	37.95	38.83	37.13	38.83	1320002
2018-12-28	39.19	39.48	38.32	38.59	2486404
2018-12-31	38.87	39.00	37.90	38.63	790811
2019-01-02	37.97	38.82	37.74	38.75	796923
2019-01-03	38.39	38.78	37.54	37.72	979675
2019-01-04	38.35	39.78	37.92	39.44	739408
2019-01-07	39.27	40.00	39.11	39.29	665841
2019-01-08	39.79	40.65	38.83	40.60	1533037
2019-01-09	40.98	41.60	40.59	41.34	523025
2019-01-10	40.36	42.08	40.36	41.83	474057
2019-01-11	41.57	41.83	41.00	41.36	584764
2019-01-14	40.99	41.08	40.14	40.69	497094
2019-01-15	40.90	41.79	40.54	41.53	522993
2019-01-16	42.06	42.25	41.23	42.08	543124
2019-01-17	41.97	42.61	41.97	42.25	698009
2019-01-18	42.64	43.50	42.37	43.06	633547
2019-01-22	42.18	43.41	41.69	42.04	1097846
2019-01-23	42.21	42.65	41.32	41.80	594911
2019-01-24	41.98	42.83	41.68	42.37	408304
2019-01-25	43.03	43.41	42.67	43.36	607352
2019-01-28	42.77	43.29	42.57	42.93	398945
2019-01-29	43.04	43.04	41.89	41.93	303841
2019-01-30	42.38	43.09	41.75	42.91	416284
2019-01-31	42.83	44.16	42.83	43.44	573946
2019-02-01	43.34	43.94	43.19	43.86	427596
2019-02-04	43.76	44.44	43.68	44.00	476831
2019-02-05	44.22	44.61	44.01	44.38	580865
2019-02-06	44.33	44.57	43.87	44.04	544303
2019-02-07	43.64	43.74	42.57	43.38	411254
2019-02-08	43.02	43.87	43.02	43.85	372432
2019-02-11	44.01	44.45	43.68	44.08	515583
2019-02-12	48.13	49.63	47.75	48.80	3039194
2019-02-13	48.67	51.39	48.67	51.20	1717525
2019-02-14	51.20	52.17	50.46	52.07	1198530
2019-02-15	52.30	53.17	52.05	52.64	1426856
2019-02-19	52.11	52.77	51.84	52.43	748620
2019-02-20	52.15	52.28	51.32	51.82	718755
2019-02-21	51.84	51.96	51.23	51.71	520278
2019-02-22	52.09	54.55	52.09	54.34	989691
2019-02-25	54.66	55.10	54.61	54.83	714045
2019-02-26	54.79	54.85	52.21	52.26	828401
2019-02-27	51.93	52.43	51.28	52.33	698589
2019-02-28	52.96	54.03	52.75	53.75	1291648
2019-03-01	54.30	54.88	53.49	54.62	1163754
2019-03-04	54.80	55.24	53.58	54.67	1106642
2019-03-05	54.71	55.86	54.33	55.70	840998
2019-03-06	55.70	56.04	54.83	54.84	737724
2019-03-07	54.66	55.59	54.43	55.32	763486
2019-03-08	54.92	58.70	54.49	58.65	1208861
2019-03-11	58.99	60.18	58.65	60.10	1290307
2019-03-12	60.50	60.83	59.74	60.31	726367
2019-03-13	60.58	60.58	59.67	59.71	719921
2019-03-14	59.71	61.16	59.10	61.02	654669
2019-03-15	61.04	61.04	59.67	59.87	2256455
2019-03-18	60.40	61.86	59.69	61.72	690222
2019-03-19	61.70	62.00	60.89	61.55	639292
2019-03-20	61.55	62.42	60.70	61.77	590975
2019-03-21	61.43	63.23	61.43	62.04	664904
2019-03-22	61.45	61.69	58.54	58.97	1009348
2019-03-25	57.87	59.57	57.34	58.81	983229
2019-03-26	59.50	59.50	54.85	55.58	1633839
2019-03-27	55.90	55.90	53.38	53.74	1345633
2019-03-28	54.25	54.58	53.11	53.80	1186964
2019-03-29	54.41	54.98	53.50	54.57	750998
2019-04-01	54.91	55.49	53.83	54.79	919449
2019-04-02	54.83	54.83	53.88	54.23	449617
2019-04-03	54.52	54.79	53.90	54.36	487576
2019-04-04	54.45	54.45	52.41	53.36	631055
2019-04-05	53.62	54.64	53.12	54.56	726445
2019-04-08	54.56	54.92	53.86	54.83	374446
2019-04-09	54.40	54.81	54.12	54.32	400342
2019-04-10	54.57	55.81	54.35	55.77	528814
2019-04-11	55.75	56.73	55.00	56.67	692475
2019-04-12	56.69	56.76	56.04	56.47	440672
2019-04-15	56.46	56.73	55.56	56.06	397367
2019-04-16	56.36	56.51	55.97	56.31	345136
2019-04-17	56.42	57.12	54.88	55.15	399039
2019-04-18	54.80	56.01	54.29	55.93	375551
2019-04-22	55.60	56.93	55.43	56.91	340950
2019-04-23	57.01	58.72	56.78	58.50	595163
2019-04-24	58.44	58.72	58.00	58.44	328380
2019-04-25	58.39	58.39	56.98	57.94	410726
2019-04-26	58.02	59.64	57.62	59.45	334426
2019-04-29	59.58	60.51	59.05	59.08	671431
2019-04-30	58.93	59.21	56.78	58.33	762880
2019-05-01	58.56	58.69	57.49	57.54	515343
2019-05-02	57.58	58.35	56.92	58.26	410002
2019-05-03	58.80	58.94	57.76	58.21	499560
2019-05-06	57.01	57.90	56.89	57.64	531149
2019-05-07	56.96	57.30	55.05	56.01	623195
2019-05-08	55.72	59.76	55.65	58.64	713239
2019-05-09	57.82	58.28	56.76	57.96	581057
2019-05-10	57.93	58.93	57.12	58.60	476870
2019-05-13	57.12	57.17	53.38	53.54	690820
2019-05-14	53.79	55.01	53.79	54.68	660238
2019-05-15	54.23	56.15	54.18	55.74	393345
2019-05-16	56.01	57.66	55.87	57.09	367284
2019-05-17	56.36	56.84	55.89	55.97	305970
2019-05-20	55.33	56.32	54.98	55.29	411473
2019-05-21	55.68	56.70	55.68	56.19	385101
2019-05-22	55.82	56.26	55.47	55.48	402192
2019-05-23	54.43	55.06	53.87	54.72	409671
2019-05-24	55.38	55.50	54.27	54.40	341991
2019-05-28	54.61	54.97	52.80	52.91	947154
2019-05-29	55.05	56.00	50.08	51.31	1634731
2019-05-30	51.00	52.06	49.38	52.04	1185539
2019-05-31	51.25	51.62	50.04	51.38	680409
2019-06-03	51.39	51.50	49.39	49.92	700347
2019-06-04	50.37	51.72	49.62	51.53	1080534
2019-06-05	51.79	52.18	50.70	51.13	733049
2019-06-06	51.30	52.87	51.25	52.62	579903
2019-06-07	53.00	53.80	52.26	52.32	440164
2019-06-10	52.78	53.71	51.78	51.90	364333
2019-06-11	52.49	52.49	51.23	51.79	514202
2019-06-12	51.47	51.76	50.70	51.62	431329
2019-06-13	51.84	52.79	51.48	52.52	591310
2019-06-14	52.27	52.88	50.86	50.87	448398
2019-06-17	50.84	51.88	50.57	51.61	400546
2019-06-18	52.12	52.85	51.18	51.22	277609
2019-06-19	51.31	51.50	50.77	50.96	335925
2019-06-20	51.91	52.98	51.47	52.22	436958
2019-06-21	51.83	52.02	50.28	51.16	970381
2019-06-24	51.30	51.58	48.04	48.29	954604
2019-06-25	48.39	48.39	45.14	45.37	1452376
2019-06-26	46.01	46.87	45.87	46.24	1300331
2019-06-27	46.23	47.97	45.93	47.43	1150008
2019-06-28	47.81	48.83	46.98	48.48	2546480
2019-07-01	49.35	49.64	47.30	47.36	631711
2019-07-02	47.22	47.60	46.84	47.04	405472
2019-07-03	47.25	47.99	46.76	46.83	308609
2019-07-05	46.50	48.23	46.48	47.96	534022
2019-07-08	47.62	48.33	46.71	46.93	808871
2019-07-09	46.48	47.81	46.48	47.67	621561
2019-07-10	48.06	48.88	48.05	48.40	561903
2019-07-11	48.53	48.88	48.02	48.36	421969
2019-07-12	48.50	48.87	48.32	48.60	294740
2019-07-15	49.72	50.77	49.71	50.66	470261
2019-07-16	50.28	50.53	49.68	49.70	471994
2019-07-17	49.55	51.83	49.55	50.52	630768
2019-07-18	50.43	50.69	49.93	50.44	353860
2019-07-19	50.42	50.50	49.69	49.72	362467
2019-07-22	49.68	50.28	49.64	49.95	466298
2019-07-23	50.13	50.50	49.65	50.46	489158
2019-07-24	50.35	52.52	50.16	52.46	634295
2019-07-25	52.44	52.46	50.99	51.37	320047
2019-07-26	51.64	53.44	51.61	53.28	383284
2019-07-29	53.26	53.59	52.28	53.00	489596
2019-07-30	52.78	53.36	52.36	52.74	417027
2019-07-31	53.02	53.50	52.43	52.69	538833
2019-08-01	52.76	52.94	50.56	51.61	613047
2019-08-02	50.95	51.75	50.57	51.37	426116
2019-08-05	49.87	50.35	48.54	49.22	734722
2019-08-06	50.00	50.54	45.03	45.68	2343742
2019-08-07	44.81	46.16	44.60	46.00	780940
2019-08-08	46.55	48.53	46.47	48.10	918440
2019-08-09	47.81	48.26	47.17	47.97	589559
2019-08-12	47.58	47.69	46.17	46.23	316505
2019-08-13	46.45	47.06	45.95	46.36	764939
2019-08-14	45.48	45.66	43.50	43.93	517704
2019-08-15	44.15	44.61	43.71	43.74	551030
2019-08-16	43.96	44.83	43.96	44.76	336613
2019-08-19	45.46	45.46	44.26	44.39	423331
2019-08-20	44.14	44.14	43.14	43.27	483956
2019-08-21	43.80	44.17	43.06	43.81	354487
2019-08-22	44.07	44.07	42.89	43.19	296092
2019-08-23	42.89	42.98	41.13	41.36	696974
2019-08-26	41.75	41.91	41.19	41.50	372365
2019-08-27	42.14	42.68	41.39	41.80	625221
2019-08-28	41.53	42.01	41.04	41.66	384670
2019-08-29	42.25	42.65	41.92	41.98	263885
2019-08-30	42.41	42.51	41.64	42.36	421638
2019-09-03	41.92	42.19	40.24	40.61	1198348
2019-09-04	41.09	41.76	40.71	41.27	467151
2019-09-05	41.89	43.14	41.36	41.58	450856
2019-09-06	41.76	42.35	41.39	41.83	361513
2019-09-09	42.15	42.15	40.50	41.50	627976
2019-09-10	41.43	42.79	40.80	42.74	478008
2019-09-11	43.02	45.19	42.82	45.16	607388
2019-09-12	46.05	46.36	45.15	45.98	766097
2019-09-13	46.44	46.77	45.10	45.76	764272
2019-09-16	45.38	47.45	45.38	46.71	559353
2019-09-17	46.37	46.70	45.99	46.39	596027
2019-09-18	46.50	46.50	45.24	46.06	674083
2019-09-19	46.40	47.97	46.17	46.44	524288
2019-09-20	46.85	47.48	46.55	46.71	1467148
2019-09-23	46.38	46.79	45.94	46.49	401411
2019-09-24	46.59	46.71	45.39	45.75	633435
2019-09-25	45.74	46.91	45.10	46.55	417696
2019-09-26	46.47	46.95	45.80	45.96	433459
2019-09-27	46.20	46.20	42.81	42.88	736079
2019-09-30	42.89	43.40	41.87	42.96	980487
2019-10-01	43.31	43.49	41.08	41.61	767318
2019-10-02	41.30	41.81	40.95	41.45	750410
2019-10-03	41.18	42.84	40.49	42.65	489492
2019-10-04	42.88	43.05	41.13	41.91	266686
2019-10-07	41.69	42.42	41.45	42.01	433798
2019-10-08	41.42	41.56	38.82	38.91	967192
2019-10-09	39.26	39.62	38.58	39.48	492741
2019-10-10	39.67	40.35	38.98	39.07	393236
2019-10-11	39.68	40.81	39.68	40.34	395089
2019-10-14	40.23	40.53	39.71	39.91	204548
2019-10-15	39.84	40.37	39.45	40.04	328053
2019-10-16	39.44	40.11	39.26	39.32	321127
2019-10-17	39.55	39.73	38.65	38.86	337270
2019-10-18	38.61	39.15	37.72	37.72	528589
2019-10-21	38.16	38.88	37.88	38.50	418529
2019-10-22	38.61	38.75	37.50	37.60	341824
2019-10-23	37.62	38.74	37.30	38.73	320139
2019-10-24	38.98	39.69	38.22	39.60	369538
2019-10-25	39.37	40.19	39.16	39.86	272861
2019-10-28	40.15	40.71	40.10	40.60	373820
2019-10-29	40.41	40.83	39.89	40.14	358638
2019-10-30	40.06	40.12	39.32	39.87	311618
2019-10-31	39.78	39.95	38.93	39.09	361163
2019-11-01	39.49	40.93	39.13	40.85	642098
2019-11-04	41.35	41.79	40.87	41.57	610433
2019-11-05	42.00	42.74	41.55	42.10	492980
2019-11-06	42.17	42.42	41.24	41.37	969412
2019-11-07	45.99	47.99	44.82	45.92	1211709
2019-11-08	46.00	46.53	45.31	45.73	939358
2019-11-11	45.08	45.95	44.34	45.59	499013
2019-11-12	45.53	46.54	44.80	46.49	548863
2019-11-13	46.00	46.56	45.67	46.23	398584
2019-11-14	45.60	47.27	45.60	46.63	755050
2019-11-15	46.94	46.94	45.98	46.49	508890
2019-11-18	46.26	47.08	46.22	46.99	511574
2019-11-19	47.47	48.27	47.05	47.79	431095
2019-11-20	47.34	49.09	47.29	48.87	802355
2019-11-21	48.89	49.28	47.90	48.64	538976
2019-11-22	48.85	49.39	48.35	49.23	336001
2019-11-25	49.63	50.72	49.63	50.64	468378
2019-11-26	50.48	50.74	50.32	50.49	419721
2019-11-27	50.70	50.70	50.00	50.04	278462
2019-11-29	49.88	51.05	49.87	50.09	217811
2019-12-02	49.88	49.96	48.08	48.27	650580
2019-12-03	47.52	48.51	47.23	48.25	415663
2019-12-04	48.80	49.56	48.34	49.27	822252
2019-12-05	49.00	49.22	48.52	49.01	491662
2019-12-06	49.87	50.13	49.38	49.60	637152
2019-12-09	49.38	49.78	49.33	49.36	473047
2019-12-10	49.44	49.67	49.04	49.53	415059
2019-12-11	49.79	49.79	49.17	49.60	664114
2019-12-12	49.53	50.53	49.20	49.71	299112
2019-12-13	49.61	49.86	48.15	48.50	551410
2019-12-16	48.63	49.04	47.91	48.46	465654
2019-12-17	48.75	48.75	47.63	48.13	379387
2019-12-18	48.38	48.80	48.03	48.31	375011
2019-12-19	48.31	48.80	47.85	48.80	241954
2019-12-20	49.06	50.02	48.85	49.52	1704955
2019-12-23	49.52	49.65	48.86	49.46	252467
2019-12-24	49.60	49.60	49.16	49.34	116777
2019-12-26	49.50	49.90	49.11	49.14	318078
2019-12-27	49.35	49.38	48.57	48.63	235054
2019-12-30	48.80	48.80	47.69	47.75	419076
2019-12-31	47.68	48.50	47.41	48.07	562116
2020-01-02	48.51	49.26	48.10	48.54	346568
2020-01-03	47.58	48.00	46.92	47.17	555298
2020-01-06	46.60	47.01	45.93	46.49	452059
2020-01-07	46.25	46.58	44.96	44.97	449642
2020-01-08	44.77	45.21	44.26	44.66	829850
2020-01-09	45.05	45.16	43.88	44.11	443370
2020-01-10	44.42	44.45	43.00	43.39	886159
2020-01-13	43.44	44.90	43.30	44.73	748375
2020-01-14	44.78	45.63	43.24	43.28	1040856
2020-01-15	43.18	43.90	42.61	43.44	874667
2020-01-16	44.02	45.47	43.65	45.12	776330
2020-01-17	45.55	45.92	44.80	45.76	700545
2020-01-21	45.32	45.63	45.15	45.19	570157
2020-01-22	45.34	45.56	43.40	43.45	348595
2020-01-23	43.18	43.45	42.45	42.97	647994
2020-01-24	43.19	43.47	42.48	42.82	556843
2020-01-27	41.68	42.76	41.40	42.19	518733
2020-01-28	42.56	43.03	42.36	42.71	273296
2020-01-29	42.49	42.63	41.78	41.79	446067
2020-01-30	41.17	42.05	40.36	41.42	379389
2020-01-31	41.05	41.27	39.97	40.24	496053
2020-02-03	40.35	41.04	40.30	40.59	563894
2020-02-04	41.40	41.51	40.68	40.83	669382
2020-02-05	41.62	42.41	41.15	41.40	733760
2020-02-06	45.38	46.46	42.97	44.44	2055424
2020-02-07	44.00	44.15	40.80	40.85	1378223
2020-02-10	40.45	40.73	38.80	40.06	1188248
2020-02-11	39.94	39.96	38.64	39.48	1010874
2020-02-12	39.89	39.89	38.81	38.96	600996
2020-02-13	38.61	39.21	38.47	38.80	620745
2020-02-14	38.99	39.34	38.86	39.04	691313
2020-02-18	38.84	39.46	38.60	38.99	746272
2020-02-19	39.05	39.31	38.53	38.89	1043548
2020-02-20	38.62	38.69	37.00	38.46	926977
2020-02-21	38.48	39.19	37.93	39.07	846844
2020-02-24	37.36	38.05	36.58	37.51	717211
2020-02-25	37.32	37.44	35.51	35.55	663365
2020-02-26	35.51	36.01	34.42	35.04	639103
2020-02-27	34.01	35.57	33.37	34.58	714620
2020-02-28	33.12	35.69	33.12	35.44	1154847
2020-03-02	35.58	37.73	34.73	37.61	797655
2020-03-03	37.58	38.31	35.86	36.40	880109
2020-03-04	36.67	36.71	35.29	35.77	597525
2020-03-05	34.83	35.24	34.08	34.90	948444
2020-03-06	34.16	35.26	33.46	34.56	805156
2020-03-09	32.50	33.37	31.46	32.14	999140
2020-03-10	33.16	33.16	29.60	31.96	1251114
2020-03-11	31.25	31.65	28.59	29.30	1132510
2020-03-12	27.11	28.44	23.44	26.46	1391414
2020-03-13	27.99	29.13	27.24	29.07	859958
2020-03-16	26.77	27.90	26.10	26.21	919700
2020-03-17	26.60	29.55	25.38	29.42	876554
2020-03-18	27.52	27.96	25.44	27.53	936203
2020-03-19	27.38	29.74	27.09	28.22	977058
2020-03-20	28.39	29.31	27.12	28.48	1703615
2020-03-23	28.94	29.41	25.75	27.67	1211800
2020-03-24	28.16	29.74	27.62	29.25	1431018
2020-03-25	29.28	31.90	28.71	30.55	862744
2020-03-26	31.12	33.16	31.12	33.06	756204
2020-03-27	31.60	33.75	31.03	32.83	775028
2020-03-30	32.76	33.51	32.16	33.01	678016
2020-03-31	32.69	33.40	32.17	32.92	685609
2020-04-01	31.31	31.94	27.61	27.87	1131515
2020-04-02	27.78	29.90	27.33	28.46	918913
2020-04-03	28.11	29.65	27.91	28.55	688706
2020-04-06	29.92	30.65	28.87	30.50	997603
2020-04-07	31.53	31.64	30.00	30.65	1037358
2020-04-08	31.07	32.34	30.60	32.00	731023
2020-04-09	32.83	33.44	32.24	32.80	815390
2020-04-13	32.55	32.85	31.70	32.42	395889
2020-04-14	33.63	34.37	33.36	34.14	488125
2020-04-15	32.73	33.13	32.10	32.24	412980
2020-04-16	32.39	32.47	31.12	31.66	567609
2020-04-17	32.58	33.54	32.33	32.65	678342
2020-04-20	32.43	33.49	31.95	32.63	765657
2020-04-21	31.85	32.09	31.00	31.52	446815
2020-04-22	32.42	33.26	32.06	33.07	439209
2020-04-23	33.47	34.00	33.25	33.66	607250
2020-04-24	33.79	34.54	33.73	34.15	531232
2020-04-27	34.67	36.31	34.49	35.83	456308
2020-04-28	35.85	36.09	35.05	35.06	621458
2020-04-29	36.82	38.51	35.71	38.09	943799
2020-04-30	37.34	38.55	36.87	37.86	720035
2020-05-01	37.17	37.39	35.97	36.73	513750
2020-05-04	35.98	36.80	35.85	36.23	464601
2020-05-05	38.10	38.19	36.64	36.88	453866
2020-05-06	36.87	37.88	36.84	37.10	349250
2020-05-07	37.84	38.53	37.78	38.17	354403
2020-05-08	38.71	38.99	36.56	37.95	970455
2020-05-11	37.39	37.66	36.60	37.21	801915
2020-05-12	37.29	37.84	36.47	36.56	600734
2020-05-13	36.20	36.35	35.01	36.25	629827
2020-05-14	35.46	37.08	35.30	37.04	546204
2020-05-15	36.66	38.02	36.66	37.89	565190
2020-05-18	38.75	40.11	38.50	39.03	624227
2020-05-19	38.77	39.52	37.78	37.82	533370
2020-05-20	38.21	39.10	37.92	38.89	573748
2020-05-21	38.72	39.68	38.38	38.75	815054
2020-05-22	42.63	49.08	42.00	48.17	2605474
2020-05-26	48.42	49.08	46.28	47.15	1661824
2020-05-27	48.06	48.79	46.41	48.58	956781
2020-05-28	48.50	50.58	47.44	48.01	884033
2020-05-29	48.17	50.65	48.05	50.43	977842
2020-06-01	50.38	50.38	49.14	49.16	576276
2020-06-02	49.49	50.04	48.18	49.25	673913
2020-06-03	49.85	50.24	48.78	49.61	621930
2020-06-04	49.01	49.47	46.51	46.88	538138
2020-06-05	48.14	48.74	47.08	47.10	892379
2020-06-08	47.38	47.80	46.50	46.57	698229
2020-06-09	46.36	47.01	46.06	46.16	735078
2020-06-10	46.21	46.27	44.83	44.91	1108752
2020-06-11	43.65	43.68	41.64	41.69	643279
2020-06-12	42.95	42.95	40.08	41.46	668002
2020-06-15	42.92	44.55	41.60	44.23	768251
2020-06-16	45.29	45.70	43.30	43.56	625373
2020-06-17	43.52	44.17	42.60	43.39	662089
2020-06-18	43.00	43.41	41.56	41.96	637754
2020-06-19	42.05	44.66	42.05	44.66	2116194
2020-06-22	44.42	45.41	43.52	44.97	944553
2020-06-23	45.51	46.88	45.07	46.27	931248
2020-06-24	45.75	46.20	44.31	45.43	874108
2020-06-25	45.35	46.07	43.61	45.59	925932
2020-06-26	45.27	45.42	43.16	43.29	2631083
2020-06-29	43.91	44.05	41.83	42.30	633195
2020-06-30	42.05	43.24	41.70	42.47	840653
2020-07-01	42.32	44.04	42.21	43.69	568888
2020-07-02	44.47	45.43	44.31	44.64	566430
2020-07-06	45.55	46.47	45.16	45.38	550383
2020-07-07	44.83	45.40	43.73	43.89	511688
2020-07-08	43.79	44.51	43.44	44.41	244848
2020-07-09	45.26	47.32	44.70	46.17	600700
2020-07-10	46.25	47.04	45.74	46.71	622062
2020-07-13	47.11	47.63	44.36	44.43	698840
2020-07-14	44.24	45.22	43.77	44.30	459171
2020-07-15	45.26	46.32	44.98	45.58	612170
2020-07-16	45.31	45.41	44.55	45.17	744230
2020-07-17	45.31	45.60	44.34	44.75	334057
2020-07-20	44.67	45.90	44.60	45.79	256593
2020-07-21	46.54	47.94	46.03	47.34	728467
2020-07-22	46.81	47.79	45.52	46.23	584620
2020-07-23	45.92	47.58	45.92	46.60	590514
2020-07-24	46.46	46.75	45.78	46.01	346062
2020-07-27	46.03	46.69	45.96	46.33	446355
2020-07-28	45.99	46.41	45.41	45.59	355985
2020-07-29	45.66	46.28	45.46	45.95	300283
2020-07-30	45.32	45.81	44.43	45.53	409230
2020-07-31	45.49	45.60	44.61	45.57	538264
2020-08-03	46.00	47.00	45.63	46.69	436235
2020-08-04	46.20	48.10	45.99	48.05	529262
2020-08-05	48.52	49.77	48.10	49.41	402247
2020-08-06	49.60	52.11	49.39	51.69	2851324
2020-08-07	51.70	53.88	51.70	53.47	1683110
2020-08-10	53.50	56.08	53.47	55.24	2650142
2020-08-11	53.37	56.33	50.38	54.71	1737980
2020-08-12	54.41	54.78	53.04	53.37	1053920
2020-08-13	52.51	54.16	52.38	53.54	767078
2020-08-14	52.63	52.86	50.80	51.00	846747
2020-08-17	51.05	51.51	50.60	50.75	666036
2020-08-18	51.33	52.73	50.44	52.31	566980
2020-08-19	52.23	54.12	52.10	52.76	541472
2020-08-20	52.28	52.67	51.53	51.58	336028
2020-08-21	51.45	51.94	50.44	50.76	271499
2020-08-24	51.01	51.99	50.58	51.40	308515
2020-08-25	51.62	52.31	51.00	51.61	339853
2020-08-26	51.99	53.74	51.46	53.61	604589
2020-08-27	53.77	55.00	52.89	54.72	627766
2020-08-28	54.90	55.68	54.50	55.65	432330
2020-08-31	55.32	56.06	54.57	55.84	647049
2020-09-01	55.69	58.93	55.37	58.82	571423
2020-09-02	58.77	59.95	57.72	58.57	849637
2020-09-03	58.16	58.40	53.29	53.89	509900
2020-09-04	54.10	54.28	49.84	51.29	449350
2020-09-08	50.16	51.14	49.85	50.46	474369
2020-09-09	51.43	52.55	50.38	52.25	453751
2020-09-10	52.77	53.63	51.15	51.20	383342
2020-09-11	51.38	51.38	49.87	50.52	348775
2020-09-14	51.27	52.35	51.09	51.88	361551
2020-09-15	52.63	53.17	51.14	51.83	281993
2020-09-16	52.32	54.43	52.22	52.94	580998
2020-09-17	51.89	52.20	51.36	51.92	562251
2020-09-18	52.39	52.87	50.04	51.46	1241287
2020-09-21	50.34	51.00	49.48	50.42	453505
2020-09-22	50.59	52.20	49.84	52.18	313568
2020-09-23	52.18	53.14	51.61	51.62	557833
2020-09-24	51.23	52.18	50.21	50.99	322934
2020-09-25	50.46	53.16	50.42	52.74	399441
2020-09-28	53.45	53.85	52.43	52.97	264301
2020-09-29	53.05	53.70	50.39	51.67	353030
2020-09-30	51.79	53.18	51.39	51.77	339475
2020-10-01	52.16	52.56	51.25	52.42	445211
2020-10-02	51.59	53.55	51.11	53.18	355588
2020-10-05	53.71	55.53	53.71	55.24	351626
2020-10-06	55.79	56.05	53.63	53.80	342899
2020-10-07	54.16	56.29	54.06	55.58	386884
2020-10-08	56.44	56.61	54.78	55.48	232674
2020-10-09	56.17	56.71	55.38	56.38	257709
2020-10-12	56.76	57.41	56.03	57.09	185250
2020-10-13	56.71	58.91	56.38	58.72	478095
2020-10-14	58.51	59.86	58.27	58.76	452245
2020-10-15	57.68	58.30	56.29	57.70	281125
2020-10-16	57.79	58.96	57.45	58.11	355840
2020-10-19	58.43	60.90	57.94	59.65	814581
2020-10-20	59.16	61.67	58.51	59.52	631786
2020-10-21	59.71	61.31	59.54	60.19	546407
2020-10-22	60.50	65.72	60.05	64.86	842149
2020-10-23	65.00	66.00	63.75	64.57	421093
2020-10-26	63.54	64.24	59.46	61.11	575445
2020-10-27	61.57	63.76	61.30	63.38	358858
2020-10-28	62.19	63.79	61.21	63.31	478805
2020-10-29	63.01	67.46	62.08	67.25	743729
2020-10-30	66.62	66.96	64.27	66.09	578016
2020-11-02	66.57	67.36	63.71	63.95	896299
2020-11-03	64.80	67.24	61.25	66.73	878331
2020-11-04	66.70	71.93	66.70	70.01	811127
2020-11-05	71.14	71.90	70.14	71.44	481630
2020-11-06	72.80	76.25	72.58	76.03	1013168
2020-11-09	77.91	80.07	76.05	76.54	1486037
2020-11-10	73.53	75.29	58.24	59.43	2743033
2020-11-11	60.56	63.20	60.00	62.75	1271054
2020-11-12	62.28	63.18	59.69	60.11	746112
2020-11-13	59.81	61.14	59.03	60.12	580268
2020-11-16	60.19	62.96	60.19	62.49	898588
2020-11-17	62.66	64.09	61.34	62.15	730073
2020-11-18	62.54	62.94	58.34	58.50	890224
2020-11-19	58.73	60.31	57.63	59.67	657032
2020-11-20	59.50	59.56	58.13	58.81	559242
2020-11-23	58.89	59.35	55.85	56.12	964072
2020-11-24	56.62	56.97	54.86	55.32	1429284
2020-11-25	55.34	56.96	54.87	56.58	529295
2020-11-27	56.82	59.16	56.76	59.02	664672
2020-11-30	59.00	59.70	57.19	58.51	582439
2020-12-01	59.01	59.29	56.56	57.81	1220477
2020-12-02	57.17	59.20	56.44	58.67	460422
2020-12-03	58.63	62.21	57.79	62.16	739613
2020-12-04	62.53	65.58	61.78	65.44	1168406
2020-12-07	64.93	66.83	63.75	66.60	744843
2020-12-08	66.11	70.52	65.86	70.14	823046
2020-12-09	70.37	71.99	65.80	67.70	946346
2020-12-10	66.85	70.06	66.13	69.79	511475
2020-12-11	69.18	70.95	67.88	70.10	496782
2020-12-14	70.29	71.88	70.29	71.34	515830
2020-12-15	71.73	72.53	70.58	72.07	692061
2020-12-16	72.62	73.04	70.55	71.30	496874
2020-12-17	72.27	72.94	69.81	70.21	625418
2020-12-18	71.41	71.88	69.88	70.04	1349182
2020-12-21	68.52	70.93	67.46	70.80	684120
2020-12-22	71.01	72.71	70.65	71.58	359820
2020-12-23	71.88	72.37	71.14	71.81	268124
2020-12-24	71.74	72.44	71.54	72.25	136895
2020-12-28	73.52	74.20	71.67	73.26	366695
2020-12-29	74.14	74.56	71.84	73.27	438427
2020-12-30	73.66	74.24	72.83	73.51	317245
2020-12-31	73.44	73.89	72.54	73.19	361696
2021-01-04	73.42	73.70	70.18	71.75	417927
2021-01-05	71.64	73.80	71.64	73.57	361782
2021-01-06	73.76	77.85	73.72	75.94	614257
2021-01-07	76.46	81.22	76.13	80.62	624257
2021-01-08	81.44	83.21	80.49	82.09	653362
2021-01-11	80.57	84.36	79.89	83.56	680152
2021-01-12	83.17	84.59	82.23	83.68	723619
2021-01-13	84.36	84.36	80.94	81.15	501054
2021-01-14	81.49	85.43	81.28	84.92	1044974
2021-01-15	84.12	87.38	84.03	85.96	893012
2021-01-19	86.92	87.00	81.77	82.84	642693
2021-01-20	83.50	84.38	81.10	81.89	399989
2021-01-21	82.10	82.72	80.86	82.40	268877
2021-01-22	81.48	83.48	81.48	83.29	385511
2021-01-25	83.57	85.12	80.75	82.27	471738
2021-01-26	82.79	83.31	80.78	81.07	460213
2021-01-27	79.13	82.82	76.67	77.34	794874
2021-01-28	78.34	79.30	76.49	78.71	324885
2021-01-29	78.30	79.24	75.65	75.71	450830
2021-02-01	76.28	79.25	75.83	78.63	836730
2021-02-02	80.36	81.16	79.31	80.91	581553
2021-02-03	80.69	81.37	78.78	78.84	326682
2021-02-04	79.08	80.34	78.92	79.84	740694
2021-02-05	80.99	83.70	79.81	82.01	953841
2021-02-08	82.50	84.33	79.00	79.54	1152228
2021-02-09	76.68	77.03	70.93	73.23	2392491
2021-02-10	71.25	72.58	70.66	71.14	1191886
2021-02-11	73.11	74.20	70.50	71.12	1092551
2021-02-12	70.29	72.29	69.36	70.93	756842
2021-02-16	71.41	71.94	69.39	70.89	732629
2021-02-17	69.92	70.39	67.68	69.91	965817
2021-02-18	69.88	70.23	68.00	68.97	473599
2021-02-19	69.27	71.19	68.72	70.63	465216
2021-02-22	69.50	70.67	67.45	67.59	695113
2021-02-23	63.89	66.19	62.99	65.86	869537
2021-02-24	66.18	67.68	65.19	66.88	406003
2021-02-25	66.54	67.91	62.44	62.83	724398
2021-02-26	63.21	64.67	61.57	63.16	857817
2021-03-01	64.50	66.86	64.19	66.04	588752
2021-03-02	66.34	66.39	64.47	64.56	527458
2021-03-03	64.82	65.59	59.04	59.12	1110537
2021-03-04	55.65	58.13	53.84	54.96	2693724
2021-03-05	55.77	55.99	50.77	52.56	1534569
2021-03-08	52.19	52.73	48.70	48.85	1454989
2021-03-09	50.48	52.73	50.24	51.47	1916074
2021-03-10	52.53	54.52	52.53	54.18	882934
2021-03-11	55.65	57.21	55.23	57.11	1037955
2021-03-12	56.16	57.08	55.00	55.96	667395
2021-03-15	55.91	57.62	54.98	56.45	661979
2021-03-16	57.00	57.05	55.34	55.80	385503
2021-03-17	54.56	55.87	53.07	55.63	1250625
2021-03-18	55.00	56.11	54.05	54.62	696726
2021-03-19	57.35	57.35	53.70	53.95	2002107
2021-03-22	53.60	54.00	52.10	52.93	799042
2021-03-23	52.48	52.93	51.23	51.50	695278
2021-03-24	51.52	51.95	49.83	49.88	622556
2021-03-25	49.22	52.09	49.20	51.75	672692
2021-03-26	51.85	53.06	50.92	53.00	445927
2021-03-29	52.58	53.61	50.64	50.65	666176
2021-03-30	50.77	51.69	49.87	50.71	430577
2021-03-31	51.00	52.75	51.00	51.88	510505
2021-04-01	52.56	53.70	52.22	53.06	625421
2021-04-05	53.78	53.89	52.19	53.60	496264
2021-04-06	53.07	53.35	52.07	52.13	507921
2021-04-07	53.27	53.27	51.49	51.70	352782
2021-04-08	52.43	53.62	52.07	52.97	569069
2021-04-09	52.98	52.98	50.84	51.09	460371
2021-04-12	50.66	51.08	49.69	50.57	519095
2021-04-13	50.84	51.32	49.64	50.20	840984
2021-04-14	50.45	51.86	49.79	50.00	762544
2021-04-15	51.02	51.20	50.00	50.89	508770
2021-04-16	51.17	51.22	49.34	49.35	510571
2021-04-19	48.99	49.45	47.50	48.44	612016
2021-04-20	48.20	48.71	46.16	46.65	957958
2021-04-21	46.48	47.41	46.39	47.29	794840
2021-04-22	47.93	49.42	47.43	48.13	634961
2021-04-23	48.08	49.31	47.96	49.17	537571
2021-04-26	49.29	50.38	48.88	50.15	887348
2021-04-27	49.66	50.22	49.25	49.63	510118
2021-04-28	49.13	50.25	48.63	50.24	470952
2021-04-29	50.50	50.79	49.58	50.17	469407
2021-04-30	49.29	49.72	48.52	48.98	622692
2021-05-03	49.56	49.87	48.30	48.89	501091
2021-05-04	48.62	48.74	46.91	48.25	634909
2021-05-05	48.65	48.52	47.27	47.83	533490
2021-05-06	47.90	48.13	46.20	48.08	779509
2021-05-07	48.47	49.74	48.47	49.55	928868
2021-05-10	49.03	49.29	46.51	46.75	1093385
2021-05-11	45.05	47.33	45.00	47.03	475553
2021-05-12	46.12	46.59	44.99	45.49	1284588
2021-05-13	46.24	48.74	46.20	48.45	1211867
2021-05-14	49.18	50.57	48.85	50.06	736436
2021-05-17	49.13	49.20	46.37	46.61	492699
2021-05-18	46.72	47.79	46.72	46.99	384695
2021-05-19	45.97	47.01	45.68	46.47	341934
2021-05-20	46.81	47.41	46.68	47.13	278391
2021-05-21	47.78	47.85	47.17	47.48	373438
2021-05-24	47.44	48.12	47.16	47.49	360055
2021-05-25	47.58	48.24	47.11	47.19	377735
2021-05-26	48.02	50.07	47.81	48.46	787243
2021-05-27	48.01	49.94	47.50	49.66	745216
2021-05-28	49.77	50.90	49.06	50.24	735087
2021-06-01	49.97	50.27	48.76	49.47	588020
2021-06-02	49.51	50.24	48.53	48.97	1273812
2021-06-03	48.43	49.58	48.14	49.05	578500
2021-06-04	49.21	49.49	48.89	49.08	414407
2021-06-07	49.02	50.20	48.89	49.95	606453
2021-06-08	50.46	50.77	49.82	50.03	1074300
2021-06-09	50.41	50.47	48.18	48.23	555080
2021-06-10	48.17	48.64	47.73	48.36	521660
2021-06-11	47.71	47.83	41.21	41.75	6966130
2021-06-14	42.11	42.78	41.86	42.29	2490104
2021-06-15	42.37	43.55	42.26	42.85	1831423
2021-06-16	42.83	43.10	41.12	41.70	1249275
2021-06-17	42.05	43.43	41.85	42.45	1147709
2021-06-18	42.01	43.16	41.43	41.50	1830728
2021-06-21	41.55	42.24	40.70	41.98	990597
2021-06-22	41.66	44.35	41.50	44.30	1207640
2021-06-23	44.32	45.38	44.16	44.90	938748
2021-06-24	45.53	49.95	45.40	47.75	2516976
2021-06-25	47.57	49.89	46.88	49.65	3871570
2021-06-28	49.98	50.25	47.11	47.73	884855
2021-06-29	47.89	48.30	47.33	47.38	570796
2021-06-30	47.09	47.28	46.08	46.85	768322
2021-07-01	47.30	47.35	46.62	46.90	578552
2021-07-02	47.25	47.47	45.12	45.15	667099
2021-07-06	45.27	46.22	45.10	45.83	539430
2021-07-07	45.79	46.09	44.06	44.11	484724
2021-07-08	42.91	43.93	42.57	43.17	480798
2021-07-09	43.43	44.03	42.93	43.87	309192
2021-07-12	44.11	44.11	42.74	42.79	413097
2021-07-13	42.21	42.51	41.05	41.17	658501
2021-07-14	41.15	41.58	39.14	39.38	939634
2021-07-15	39.37	40.32	38.86	39.63	642817
2021-07-16	40.08	40.69	39.72	39.85	727117
2021-07-19	39.00	40.89	38.59	40.15	772851
2021-07-20	40.21	41.10	39.55	40.57	813661
2021-07-21	40.64	41.90	40.51	41.77	617928
2021-07-22	41.51	41.65	40.88	40.92	262020
2021-07-23	41.51	41.89	40.92	41.39	275836
2021-07-26	41.68	41.68	40.53	40.80	332824
2021-07-27	40.37	40.71	39.40	39.93	442334
2021-07-28	40.50	40.73	40.04	40.35	442657
2021-07-29	40.65	41.06	40.22	40.32	258642
2021-07-30	39.77	40.57	39.72	40.01	333289
2021-08-02	40.32	40.48	39.43	39.88	405881
2021-08-03	39.83	40.02	39.18	39.67	407896
2021-08-04	39.22	39.74	38.60	38.66	460259
2021-08-05	38.64	39.77	38.50	38.83	420990
2021-08-06	43.11	48.83	43.10	47.47	2813942
2021-08-09	47.52	48.23	46.25	46.77	1118607
2021-08-10	46.85	47.28	45.61	47.25	601745
2021-08-11	47.48	48.00	46.49	47.53	526780
2021-08-12	46.87	47.70	46.70	47.02	421099
2021-08-13	46.62	47.24	45.53	45.57	389063
2021-08-16	44.97	45.60	44.04	44.86	310602
2021-08-17	44.15	44.72	43.19	44.01	459626
2021-08-18	44.25	45.36	44.03	44.14	255252
2021-08-19	43.65	44.88	43.63	44.21	341941
2021-08-20	44.04	45.27	44.04	44.72	487312
2021-08-23	44.60	45.35	44.30	44.93	312972
2021-08-24	45.39	45.58	44.89	45.26	230939
2021-08-25	45.27	45.49	44.83	45.16	282097
2021-08-26	44.76	45.24	44.33	44.64	255415
2021-08-27	44.72	47.05	44.68	47.01	446130
2021-08-30	47.48	49.05	47.33	48.94	606194
2021-08-31	48.95	49.48	48.17	49.00	566198
2021-09-01	49.30	50.53	49.02	50.06	350221
2021-09-02	50.12	51.27	50.11	51.25	399275
2021-09-03	50.69	51.99	50.40	51.16	296295
2021-09-07	51.21	51.29	50.45	50.68	354886
2021-09-08	50.30	50.44	48.86	49.19	453246
2021-09-09	49.19	50.14	48.67	50.01	370082
2021-09-10	50.11	50.97	50.00	50.30	666210
2021-09-13	50.50	50.99	49.37	50.20	634556
2021-09-14	50.39	51.18	49.98	51.10	523718
2021-09-15	51.36	51.52	47.87	47.95	1049354
2021-09-16	47.80	49.00	47.50	48.92	500553
2021-09-17	49.24	49.68	47.83	47.91	1256187
2021-09-20	46.75	47.36	44.85	45.38	450850
2021-09-21	45.45	46.24	45.05	45.42	313509
2021-09-22	46.39	47.16	45.63	47.12	448809
2021-09-23	47.27	48.84	47.23	48.80	333994
2021-09-24	48.53	49.21	47.90	48.98	274332
2021-09-27	48.63	49.20	47.91	48.99	280931
2021-09-28	48.65	48.91	46.07	46.16	349157
2021-09-29	46.55	46.65	45.38	46.03	285746
2021-09-30	46.53	47.94	46.33	47.23	366087
2021-10-01	47.49	48.24	46.83	47.99	284799
2021-10-04	48.05	48.05	45.73	45.96	289976
2021-10-05	45.76	46.96	45.76	46.19	238359
2021-10-06	45.24	46.18	45.23	46.15	238550
2021-10-07	46.75	48.83	46.75	48.31	484159
2021-10-08	48.64	49.00	47.91	48.50	162417
2021-10-11	48.17	49.58	48.17	49.23	341833
2021-10-12	49.47	51.44	49.28	51.07	498450
2021-10-13	51.17	51.88	50.03	50.64	336674
2021-10-14	51.32	52.96	50.71	52.89	314325
2021-10-15	53.90	54.78	53.28	53.67	642628
2021-10-18	53.02	54.10	52.12	52.44	384310
2021-10-19	52.42	53.95	52.04	53.47	385606
2021-10-20	53.35	53.45	52.41	52.77	229971
2021-10-21	52.32	53.27	52.19	52.95	177680
2021-10-22	51.98	52.75	51.36	51.72	399430
2021-10-25	52.10	52.89	51.59	52.40	335236
2021-10-26	52.76	54.02	52.20	52.85	319754
2021-10-27	52.20	52.86	51.82	51.95	256705
2021-10-28	52.13	53.35	51.82	52.89	464564
2021-10-29	52.69	53.73	52.69	53.51	307414
2021-11-01	53.51	55.29	53.17	54.96	593711
2021-11-02	55.11	56.45	53.13	53.26	751535
2021-11-03	56.91	58.74	55.36	57.24	1298204
2021-11-04	57.34	58.48	56.00	56.29	617123
2021-11-05	57.27	58.45	55.09	55.32	425290
2021-11-08	55.88	57.20	54.74	55.10	380273
2021-11-09	55.00	55.35	53.35	53.56	324096
2021-11-10	53.31	54.21	52.57	53.22	334721
2021-11-11	53.22	54.80	53.10	54.73	319253
2021-11-12	55.00	55.77	55.00	55.41	311638
2021-11-15	55.78	56.32	54.90	55.23	423339
2021-11-16	54.38	55.66	54.01	55.20	268762
2021-11-17	54.81	55.98	54.24	55.65	528334
2021-11-18	55.82	55.82	53.43	53.75	324425
2021-11-19	53.17	54.19	52.35	52.69	277551
2021-11-22	53.01	53.44	51.00	52.13	338838
2021-11-23	51.62	52.76	50.04	50.35	296671
2021-11-24	50.00	50.29	48.90	49.78	421823
2021-11-26	48.19	49.72	47.54	48.18	222767
2021-11-29	48.95	49.37	46.79	47.33	310704
2021-11-30	46.87	47.72	45.61	46.93	384203
2021-12-01	48.00	48.00	43.73	43.78	705056
2021-12-02	43.77	46.17	43.23	45.46	427488
2021-12-03	45.24	45.24	44.27	44.77	440127
2021-12-06	45.46	46.67	44.31	46.46	349971
2021-12-07	47.30	48.38	46.75	48.05	341890
2021-12-08	48.10	50.86	47.18	50.24	433321
2021-12-09	49.46	50.25	48.22	48.78	371319
2021-12-10	49.17	49.75	48.04	48.21	282654
2021-12-13	48.25	48.34	46.42	47.25	276152
2021-12-14	46.75	47.88	46.48	47.14	250568
2021-12-15	47.16	47.42	45.24	47.35	554625
2021-12-16	47.67	47.82	44.85	45.06	652004
2021-12-17	44.29	46.19	44.09	45.62	1222654
2021-12-20	44.76	45.83	44.09	45.69	632758
2021-12-21	46.11	48.05	46.11	47.86	419588
2021-12-22	47.83	48.23	47.08	47.83	244603
2021-12-23	47.83	48.98	46.83	48.82	234636
2021-12-27	48.87	49.01	48.25	48.96	181859
2021-12-28	48.72	49.40	47.75	47.80	159314
2021-12-29	47.60	47.92	47.11	47.67	157194
2021-12-30	47.77	49.91	47.37	49.07	207880
2021-12-31	48.95	49.33	47.87	47.95	271510
2022-01-03	48.42	50.88	47.79	50.74	310642
2022-01-04	50.69	51.08	48.24	48.76	313855
2022-01-05	48.40	48.66	46.40	46.45	277108
2022-01-06	46.50	47.58	45.45	46.48	281764
2022-01-07	46.30	47.72	45.80	45.84	200145
2022-01-10	45.08	46.22	44.49	46.19	292425
2022-01-11	46.22	48.12	45.79	47.62	281402
2022-01-12	47.68	48.13	45.44	46.28	231243
2022-01-13	46.49	47.41	45.68	46.00	272604
2022-01-14	45.36	46.30	44.13	44.82	300947
2022-01-18	43.95	45.16	43.72	44.44	362358
2022-01-19	44.31	45.90	43.92	44.19	284566
2022-01-20	44.49	45.94	44.23	44.39	287250
2022-01-21	44.41	44.91	42.78	42.78	398730
2022-01-24	41.95	44.00	41.04	43.94	437317
2022-01-25	43.37	43.90	42.00	42.67	290884
2022-01-26	43.83	44.19	41.87	41.93	350979
2022-01-27	42.82	42.87	40.77	40.81	285047
2022-01-28	40.94	42.88	39.98	42.85	354465
2022-01-31	42.74	44.73	42.74	44.65	446731
2022-02-01	44.95	44.95	43.54	44.60	308117
2022-02-02	44.79	44.79	42.90	43.21	349929
2022-02-03	41.77	42.27	41.11	41.87	469170
2022-02-04	41.71	44.23	41.36	43.39	398948
2022-02-07	43.28	44.92	43.03	43.94	279940
2022-02-08	43.51	44.56	43.51	44.53	347982
2022-02-09	45.01	45.20	43.50	44.43	560811
2022-02-10	43.00	45.29	40.35	41.65	1384187
2022-02-11	41.94	44.61	41.46	42.87	687817
2022-02-14	42.78	43.79	42.50	42.60	520710
2022-02-15	42.41	43.26	41.02	41.68	477138
2022-02-16	40.98	42.04	40.49	41.74	515474
2022-02-17	41.24	41.45	40.16	40.24	330623
2022-02-18	40.10	40.76	38.61	40.10	812913
2022-02-22	39.84	41.84	39.45	39.87	417707
2022-02-23	40.06	40.06	38.43	38.59	467678
2022-02-24	37.47	41.56	37.01	41.39	389459
2022-02-25	41.54	42.44	40.62	42.41	375183
2022-02-28	41.66	43.54	41.66	43.16	436278
2022-03-01	43.08	43.85	42.67	43.10	392815
2022-03-02	43.33	43.54	42.40	43.36	298885
2022-03-03	43.99	44.00	41.92	42.54	532193
2022-03-04	42.04	42.41	40.78	41.03	468572
2022-03-07	41.22	41.40	39.00	39.05	583777
2022-03-08	38.89	38.89	36.69	36.97	576415
2022-03-09	37.66	38.53	37.27	38.18	404394
2022-03-10	37.28	37.64	36.04	36.81	383377
2022-03-11	37.18	37.38	34.90	34.96	601849
2022-03-14	35.03	35.18	33.42	33.84	622975
2022-03-15	35.27	36.68	34.96	36.36	603461
2022-03-16	36.98	38.57	36.77	38.00	374779
2022-03-17	37.41	38.16	37.10	37.88	702445
2022-03-18	38.05	39.76	37.31	39.07	2683289
2022-03-21	39.73	40.11	38.44	38.76	387333
2022-03-22	38.51	39.56	38.19	39.14	313659
2022-03-23	38.56	39.24	37.98	38.09	218175
2022-03-24	38.06	38.53	37.56	38.03	315225
2022-03-25	38.27	38.27	37.28	37.65	262430
2022-03-28	37.55	38.15	36.71	37.62	200916
2022-03-29	38.00	39.73	37.53	39.48	385150
2022-03-30	39.34	39.36	38.26	38.48	305773
2022-03-31	38.26	38.70	37.33	37.39	321335
2022-04-01	37.49	38.63	37.49	38.54	428177
2022-04-04	38.68	39.43	38.57	38.89	363042
2022-04-05	38.68	39.32	37.68	38.77	424808
2022-04-06	37.98	38.50	37.49	38.31	432312
2022-04-07	38.29	38.75	37.48	38.01	282455
2022-04-08	37.61	38.75	37.21	38.17	375666
2022-04-11	38.14	38.44	37.28	37.32	362311
2022-04-12	37.83	38.25	36.32	36.37	386932
2022-04-13	36.37	37.43	36.28	36.96	507241
2022-04-14	37.10	37.57	35.96	35.98	362426
2022-04-18	35.70	36.23	34.90	35.59	355718
2022-04-19	35.55	37.05	35.55	36.65	308528
2022-04-20	36.87	36.87	36.05	36.09	248848
2022-04-21	36.46	36.80	34.45	34.59	277885
2022-04-22	34.42	35.06	33.61	33.69	309798
2022-04-25	33.35	34.58	33.34	34.54	478745
2022-04-26	34.13	34.68	32.42	32.47	353619
2022-04-27	32.45	32.94	31.90	32.21	360024
2022-04-28	32.69	33.76	32.10	33.45	257517
2022-04-29	32.69	33.55	31.13	31.32	504401
2022-05-02	31.35	31.86	30.82	31.50	777242
2022-05-03	31.64	31.75	30.55	30.69	631022
2022-05-04	30.80	31.46	29.51	31.08	477900
2022-05-05	30.33	30.56	28.29	28.89	482095
2022-05-06	28.78	28.96	27.55	27.74	464948
2022-05-09	27.20	27.58	26.03	26.17	576697
2022-05-10	26.82	27.04	25.57	26.53	876886
2022-05-11	26.48	27.11	25.53	25.64	691801
2022-05-12	25.44	26.29	25.04	25.65	1192615
2022-05-13	26.33	26.76	25.63	26.14	1056166
2022-05-16	25.81	26.18	25.09	25.31	830484
2022-05-17	25.75	26.31	25.22	25.65	672489
2022-05-18	25.22	25.79	24.91	25.08	456738
2022-05-19	24.95	26.14	24.57	25.56	509767
2022-05-20	25.90	25.90	24.48	25.20	557834
2022-05-23	25.56	25.56	24.68	25.01	882833
2022-05-24	24.44	24.44	22.75	23.01	1511354
2022-05-25	22.32	25.93	22.32	25.45	1750335
2022-05-26	25.47	26.90	25.40	25.94	981934
2022-05-27	26.39	26.64	26.09	26.37	1138236
2022-05-31	26.19	26.68	25.28	25.60	1021633
2022-06-01	25.91	26.78	25.37	25.84	656276
2022-06-02	25.65	26.83	25.44	26.62	760542
2022-06-03	26.33	26.33	25.74	26.16	627929
2022-06-06	27.10	27.89	25.98	26.30	1356743
2022-06-07	25.69	26.99	25.69	26.83	966463
2022-06-08	26.80	27.37	26.62	27.11	852584
2022-06-09	27.05	27.38	26.41	27.00	1004488
2022-06-10	26.47	27.03	26.16	26.25	748260
2022-06-13	25.22	25.86	24.78	25.09	1088224
2022-06-14	25.22	25.55	24.48	25.30	1009645
2022-06-15	25.72	26.96	25.72	26.63	1214078
2022-06-16	25.84	26.90	24.99	25.34	1334302
2022-06-17	25.56	26.91	25.39	26.50	12678040
2022-06-21	26.75	27.87	26.60	27.55	1120989
2022-06-22	27.25	27.97	27.25	27.38	800734
2022-06-23	27.47	28.72	27.23	28.65	1387166
2022-06-24	28.84	30.54	28.74	30.51	1700165
2022-06-27	30.57	30.74	29.26	29.37	678665
2022-06-28	29.55	29.82	27.32	27.35	1090807
2022-06-29	27.47	27.47	25.80	26.55	1310768
2022-06-30	26.22	26.32	25.62	25.81	745530
2022-07-01	25.92	26.76	25.76	26.74	688787
2022-07-05	26.23	27.79	26.00	27.77	773906
2022-07-06	27.71	28.01	27.38	27.53	413131
2022-07-07	27.57	28.37	27.57	28.32	703900
2022-07-08	28.07	28.51	27.59	28.43	488464
2022-07-11	28.15	28.32	27.23	27.71	483688
2022-07-12	27.83	28.38	27.28	27.37	578148
2022-07-13	26.63	27.04	26.38	26.69	474903
2022-07-14	26.16	26.45	25.78	26.09	379687
2022-07-15	26.48	26.68	25.76	26.18	1125583
2022-07-18	26.37	27.00	25.93	25.99	647266
2022-07-19	26.37	26.93	26.34	26.93	723718
2022-07-20	27.26	28.74	27.26	28.72	755373
2022-07-21	28.95	29.08	28.37	28.79	500082
2022-07-22	28.67	28.69	27.45	27.67	460445
2022-07-25	27.53	27.59	27.00	27.24	388481
2022-07-26	27.10	27.10	25.94	26.05	458265
2022-07-27	26.48	27.46	26.26	27.28	399685
2022-07-28	27.14	27.41	26.63	27.07	352197
2022-07-29	27.14	27.14	26.26	26.61	384558
2022-08-01	26.38	27.22	26.09	26.92	456061
2022-08-02	26.61	27.31	26.55	27.11	408272
2022-08-03	27.57	28.30	27.26	28.08	604547
2022-08-04	28.08	28.56	27.78	28.02	936285
2022-08-05	26.27	26.27	23.26	23.82	1374535
2022-08-08	23.88	25.27	23.88	24.06	736190
2022-08-09	23.65	23.65	22.18	22.20	1012085
2022-08-10	22.73	23.63	22.73	22.98	984990
2022-08-11	23.66	23.66	22.51	22.69	838133
2022-08-12	22.89	23.17	22.47	22.87	516792
2022-08-15	22.66	22.96	22.52	22.84	888319
2022-08-16	22.67	22.88	22.28	22.69	874829
2022-08-17	22.25	22.51	21.89	21.91	668029
2022-08-18	21.80	22.40	21.66	22.22	1429951
2022-08-19	21.97	21.97	20.79	21.84	1839106
2022-08-22	21.62	21.93	21.00	21.19	666860
2022-08-23	21.19	21.42	20.98	21.26	706081
2022-08-24	21.25	21.62	21.04	21.18	502027
2022-08-25	21.23	21.49	21.04	21.37	391592
2022-08-26	21.40	21.40	20.57	20.67	616454
2022-08-29	20.30	20.77	20.25	20.26	724544
2022-08-30	20.35	20.47	20.03	20.22	867559
2022-08-31	20.47	20.66	19.82	19.85	785967
2022-09-01	19.48	19.61	19.00	19.46	685999
2022-09-02	19.90	19.90	19.05	19.23	429788
2022-09-06	19.17	19.24	18.76	18.96	776349
2022-09-07	18.90	19.78	18.74	19.34	2394066
2022-09-08	19.12	19.76	18.99	19.74	1241042
2022-09-09	20.02	20.46	19.96	20.45	713144
2022-09-12	20.68	20.90	20.34	20.36	664092
2022-09-13	19.98	21.25	19.77	21.12	1186848
2022-09-14	21.19	21.30	20.03	20.20	623654
2022-09-15	19.86	20.44	19.86	20.27	775122
2022-09-16	20.05	20.05	19.32	19.44	1841480
2022-09-19	19.34	20.20	19.34	20.09	617152
2022-09-20	19.70	19.80	19.01	19.29	660223
2022-09-21	19.46	19.84	19.19	19.19	923227
2022-09-22	18.94	19.22	18.83	19.10	750475
2022-09-23	18.99	19.25	18.13	18.38	737950
2022-09-26	18.28	18.82	18.21	18.35	634223
2022-09-27	18.83	19.06	18.56	18.85	501827
2022-09-28	19.04	19.47	18.67	19.38	657022
2022-09-29	19.03	19.05	18.40	18.46	613324
2022-09-30	18.37	18.95	18.15	18.16	949378
2022-10-03	18.29	18.66	17.87	18.50	858182
2022-10-04	18.94	19.56	18.94	19.38	964765
2022-10-05	19.05	19.17	18.50	18.81	479992
2022-10-06	18.80	19.15	18.52	18.56	480777
2022-10-07	18.17	18.17	17.89	18.06	506500
2022-10-10	18.13	18.25	17.73	17.84	477409
2022-10-11	17.67	17.96	17.33	17.69	849694
2022-10-12	17.75	17.81	17.32	17.57	488431
2022-10-13	17.11	17.97	16.93	17.62	740528
2022-10-14	17.91	18.04	17.25	17.26	394625
2022-10-17	17.78	18.16	17.78	17.90	634938
2022-10-18	18.45	18.79	18.03	18.28	450774
2022-10-19	17.99	18.25	17.58	17.74	419105
2022-10-20	17.67	18.21	17.67	17.91	546195
2022-10-21	17.91	18.04	17.59	17.90	478530
2022-10-24	17.93	17.94	17.60	17.65	445357
2022-10-25	17.60	18.37	17.60	18.30	552225
2022-10-26	18.21	18.51	17.99	17.99	345482
2022-10-27	18.09	18.32	17.85	17.93	288703
2022-10-28	17.97	18.58	17.93	18.58	355769
2022-10-31	18.44	18.64	18.11	18.36	455142
2022-11-01	18.67	18.90	18.28	18.40	496994
2022-11-02	18.38	18.38	17.15	17.16	579167
2022-11-03	16.91	17.05	16.40	16.45	493932
2022-11-04	16.69	16.70	15.86	16.20	666560
2022-11-07	16.37	16.47	15.88	15.93	856388
2022-11-08	16.16	16.16	15.37	15.62	1499965
2022-11-09	18.42	19.16	17.82	18.29	2883901
2022-11-10	19.40	20.56	19.40	20.32	1870773
2022-11-11	20.28	21.91	20.27	21.66	1308474
2022-11-14	21.39	22.07	21.20	21.30	912625
2022-11-15	21.60	22.71	21.54	22.40	1006878
2022-11-16	22.12	22.35	21.92	21.99	617685
2022-11-17	21.41	21.95	21.08	21.91	625374
2022-11-18	22.22	22.22	21.45	21.51	481188
2022-11-21	21.32	21.63	20.88	21.35	497703
2022-11-22	21.35	21.50	20.77	21.44	527122
2022-11-23	21.31	21.58	20.97	21.23	389920
2022-11-25	21.05	21.38	21.05	21.07	147806
2022-11-28	20.88	21.38	20.88	21.37	553863
2022-11-29	21.39	21.59	20.89	20.95	528854
2022-11-30	20.95	21.96	20.64	21.96	588035
2022-12-01	22.00	22.63	21.93	22.42	681183
2022-12-02	22.00	22.50	21.77	22.45	497111
2022-12-05	22.14	22.42	21.78	22.04	509538
2022-12-06	22.05	22.13	21.45	21.51	386220
2022-12-07	21.41	21.68	21.24	21.40	449054
2022-12-08	21.47	22.35	21.32	22.20	565538
2022-12-09	21.95	22.53	21.95	22.27	651360
2022-12-12	22.24	22.61	22.00	22.52	487340
2022-12-13	23.37	23.75	22.81	23.03	828329
2022-12-14	22.95	23.91	22.95	23.73	736663
2022-12-15	23.28	23.46	22.68	22.75	846678
2022-12-16	22.60	22.81	22.34	22.66	2379841
2022-12-19	22.57	22.63	21.77	21.82	534011
2022-12-20	21.68	22.02	21.44	21.90	503340
2022-12-21	21.96	22.13	21.62	21.85	414478
2022-12-22	22.62	23.20	22.35	23.18	737650
2022-12-23	23.02	23.23	22.79	23.10	487342
2022-12-27	22.93	23.48	22.66	23.28	461687
2022-12-28	23.09	23.35	22.70	22.79	422391
2022-12-29	22.92	23.68	22.84	23.64	259297
2022-12-30	23.32	23.53	23.10	23.44	282717
2023-01-03	23.88	24.20	23.41	23.64	482865
2023-01-04	24.04	24.38	23.91	24.20	654026
2023-01-05	23.89	24.00	23.08	23.39	530363
2023-01-06	23.45	23.64	22.84	23.29	537038
2023-01-09	23.39	23.74	23.17	23.21	451819
2023-01-10	23.15	23.75	22.95	23.71	409138
2023-01-11	23.77	24.31	23.64	24.30	377780
2023-01-12	24.43	24.60	24.11	24.35	437967
2023-01-13	23.98	24.20	23.95	24.16	352646
2023-01-17	24.18	24.22	23.73	24.08	326249
2023-01-18	24.22	24.67	24.02	24.07	266820
2023-01-19	23.86	24.40	23.74	24.26	286726
2023-01-20	24.47	25.00	24.17	24.99	312601
2023-01-23	24.99	25.40	24.76	25.36	321536
2023-01-24	25.34	25.49	23.93	25.32	556840
2023-01-25	24.97	25.33	24.68	25.26	489485
2023-01-26	25.67	26.00	25.53	25.90	448308
2023-01-27	25.77	26.34	25.77	26.24	269545
2023-01-30	25.95	26.18	25.82	26.06	256128
2023-01-31	26.05	26.81	26.05	26.76	410173
2023-02-01	26.70	27.72	26.70	27.53	369997
2023-02-02	28.22	28.76	27.86	28.17	768603
2023-02-03	27.56	28.36	27.56	27.88	534280
2023-02-06	27.45	28.11	27.09	27.25	433305
2023-02-07	26.98	27.40	26.72	27.23	1075746
2023-02-08	28.10	28.18	23.91	24.71	1223591
2023-02-09	25.10	26.44	25.03	25.44	733938
2023-02-10	25.01	25.38	24.70	24.71	487269
2023-02-13	24.70	25.14	24.57	24.74	480634
2023-02-14	24.61	25.37	24.28	25.19	578589
2023-02-15	25.04	26.06	25.02	26.05	550077
2023-02-16	25.64	25.89	25.52	25.61	275411
2023-02-17	25.67	25.67	25.11	25.14	443210
2023-02-21	24.61	24.93	23.87	24.05	441428
2023-02-22	24.11	24.34	23.68	23.79	726443
2023-02-23	24.08	24.20	23.53	23.92	691001
2023-02-24	23.38	23.84	23.22	23.58	428205
2023-02-27	23.86	23.94	23.38	23.48	369070
2023-02-28	23.48	23.93	23.48	23.63	391218
2023-03-01	23.63	24.02	23.53	23.67	430026
2023-03-02	23.52	24.57	23.48	24.46	458304
2023-03-03	24.73	25.25	24.64	24.75	528210
2023-03-06	24.75	24.81	23.08	23.23	619057
2023-03-07	23.31	24.12	23.27	23.37	935238
2023-03-08	23.33	23.39	22.77	23.00	424631
2023-03-09	23.00	23.32	21.80	21.82	576697
2023-03-10	21.64	21.74	21.02	21.20	734010
2023-03-13	20.95	20.97	20.44	20.49	554408
2023-03-14	21.19	21.19	20.62	20.86	537217
2023-03-15	20.44	20.92	20.31	20.88	628519
2023-03-16	20.84	21.46	20.72	21.45	576131
2023-03-17	21.41	21.63	21.14	21.26	2114731
2023-03-20	21.42	21.88	21.33	21.76	620145
2023-03-21	21.97	22.44	21.97	22.36	600687
2023-03-22	22.39	22.47	21.17	21.22	664517
2023-03-23	21.15	21.47	20.68	20.86	812128
2023-03-24	20.69	20.79	20.26	20.70	1370014
2023-03-27	20.87	21.69	20.83	21.28	709821
2023-03-28	21.18	21.50	21.03	21.20	774262
2023-03-29	21.50	21.54	21.20	21.36	389375
2023-03-30	21.49	21.53	21.27	21.31	373237
2023-03-31	21.48	21.94	21.48	21.93	841210
2023-04-03	21.81	22.46	21.71	22.40	544930
2023-04-04	22.51	22.51	21.95	22.26	382760
2023-04-05	22.22	22.69	22.02	22.68	599431
2023-04-06	22.67	23.33	22.56	23.33	377263
2023-04-10	23.03	23.21	22.77	22.91	658334
2023-04-11	22.95	23.20	22.75	22.86	361324
2023-04-12	23.11	23.29	21.96	22.10	330161
2023-04-13	22.24	22.97	22.18	22.96	344742
2023-04-14	22.97	23.20	22.84	23.19	301980
2023-04-17	23.30	23.73	23.13	23.67	381063
2023-04-18	23.87	23.87	22.93	23.38	346646
2023-04-19	23.14	23.65	23.14	23.57	341160
2023-04-20	23.40	23.45	23.12	23.40	235635
2023-04-21	23.48	23.64	23.30	23.55	304414
2023-04-24	23.42	23.58	22.89	23.01	385044
2023-04-25	22.86	23.07	22.52	22.54	397769
2023-04-26	22.63	23.18	22.63	23.07	464241
2023-04-27	23.26	24.02	23.23	23.89	484765
2023-04-28	23.77	24.29	23.72	24.09	523834
2023-05-01	24.05	24.33	23.83	24.01	337082
2023-05-02	23.92	23.92	23.10	23.55	382958
2023-05-03	23.63	24.12	23.43	23.56	560157
2023-05-04	23.43	23.87	23.21	23.35	395692
2023-05-05	23.74	23.98	23.71	23.80	297401
2023-05-08	23.76	23.89	23.42	23.78	619018
2023-05-09	23.64	23.76	23.49	23.54	268817
2023-05-10	23.91	24.65	23.84	24.36	257330
2023-05-11	24.16	25.00	24.03	24.79	391862
2023-05-12	24.77	24.98	24.52	24.68	273201
2023-05-15	24.74	24.91	24.58	24.80	591685
2023-05-16	24.59	24.89	24.59	24.88	229133
2023-05-17	24.98	25.60	24.71	25.37	334283
2023-05-18	25.41	26.39	25.29	26.35	739973
2023-05-19	26.57	26.57	26.09	26.52	439143
2023-05-22	26.56	27.35	26.55	27.14	389863
2023-05-23	26.91	27.52	26.61	26.61	689853
2023-05-24	26.26	27.00	25.77	26.78	797851
2023-05-25	27.41	27.41	23.15	23.64	1289545
2023-05-26	23.61	25.15	23.59	24.97	732105
2023-05-30	25.19	25.49	24.23	24.41	505095
2023-05-31	24.33	24.59	23.81	24.34	1237253
2023-06-01	23.95	24.95	23.85	24.71	422534
2023-06-02	25.00	25.32	24.74	25.23	420488
2023-06-05	24.84	25.80	24.81	25.40	374434
2023-06-06	25.42	25.42	24.81	25.02	1016843
2023-06-07	25.22	25.69	25.00	25.27	1695837
2023-06-08	25.18	25.48	24.98	25.42	394732
2023-06-09	25.59	25.70	24.67	24.79	332694
2023-06-12	24.98	25.32	24.82	25.06	310599
2023-06-13	25.38	25.89	25.26	25.57	582763
2023-06-14	25.58	25.97	25.21	25.71	448057
2023-06-15	25.45	25.74	25.01	25.71	411612
2023-06-16	26.02	26.03	25.55	26.02	1087255
2023-06-20	25.81	26.46	25.70	26.44	454708
2023-06-21	27.00	28.10	26.54	27.59	1031379
2023-06-22	27.41	27.48	26.69	27.07	496187
2023-06-23	26.75	27.09	26.44	27.03	651353
2023-06-26	27.04	27.95	26.94	27.53	694322
2023-06-27	27.73	28.26	27.44	28.19	388797
2023-06-28	28.21	28.79	28.05	28.56	354483
2023-06-29	28.69	28.84	28.20	28.45	318308
2023-06-30	28.65	28.79	28.49	28.56	533974
2023-07-03	28.54	29.10	28.50	29.02	168479
2023-07-05	28.71	28.87	27.64	27.70	569033
2023-07-06	27.39	27.62	27.06	27.26	396247
2023-07-07	27.40	27.50	26.99	27.11	331594
2023-07-10	27.01	27.45	27.01	27.38	372768
2023-07-11	27.57	27.90	27.33	27.90	283267
2023-07-12	28.37	28.56	28.17	28.39	366503
2023-07-13	28.75	29.41	28.65	29.04	382529
2023-07-14	29.00	29.09	28.43	28.68	265996
2023-07-17	28.69	29.03	28.61	28.71	211011
2023-07-18	28.70	28.93	28.58	28.79	198108
2023-07-19	28.97	29.06	28.21	28.39	351162
2023-07-20	28.29	28.51	27.83	28.00	273481
2023-07-21	28.28	28.31	27.50	27.59	329732
2023-07-24	27.64	27.79	27.21	27.32	230289
2023-07-25	27.31	27.77	27.26	27.51	287001
2023-07-26	27.43	27.88	27.39	27.75	299729
2023-07-27	28.11	28.13	27.22	27.37	228480
2023-07-28	27.73	28.39	27.73	28.35	264032
2023-07-31	28.43	28.92	28.43	28.54	300062
2023-08-01	28.42	29.10	28.29	28.93	345587
2023-08-02	28.51	28.85	28.45	28.47	271775
2023-08-03	28.41	28.88	28.39	28.48	274214
2023-08-04	28.52	28.95	28.30	28.77	228304
2023-08-07	28.90	29.00	28.49	28.99	287092
2023-08-08	29.01	29.01	28.45	28.58	314531
2023-08-09	28.35	28.35	27.04	27.08	728161
2023-08-10	28.58	32.20	28.52	32.03	1660146
2023-08-11	31.68	31.74	30.20	30.52	874351
2023-08-14	30.50	30.82	30.23	30.82	507224
2023-08-15	30.83	31.35	30.22	31.26	452118
2023-08-16	31.28	31.53	30.61	30.63	323798
2023-08-17	30.65	30.86	30.02	30.24	284331
2023-08-18	29.94	30.74	29.66	30.57	319852
2023-08-21	30.44	31.04	30.37	30.75	311894
2023-08-22	31.17	31.48	30.91	31.39	390289
2023-08-23	31.50	31.79	31.27	31.69	314333
2023-08-24	31.80	31.80	31.13	31.14	420596
2023-08-25	31.30	31.57	30.87	31.36	384975
2023-08-28	31.37	32.18	31.37	32.09	404380
2023-08-29	32.16	32.97	31.98	32.47	539803
2023-08-30	32.32	32.66	32.18	32.56	284546
2023-08-31	32.50	32.69	32.01	32.34	665058
2023-09-01	32.47	32.55	31.79	32.08	293859
2023-09-05	31.67	31.68	30.85	31.35	414638
2023-09-06	31.42	31.55	30.97	31.27	267855
2023-09-07	30.96	31.07	30.17	30.22	334028
2023-09-08	30.27	30.52	30.09	30.29	260525
2023-09-11	30.47	30.62	30.22	30.46	273598
2023-09-12	30.19	30.24	29.31	29.48	442314
2023-09-13	29.31	29.63	28.91	29.20	387116
2023-09-14	29.43	29.69	29.00	29.60	311493
2023-09-15	29.63	29.63	29.06	29.29	791231
2023-09-18	29.27	29.99	29.00	29.68	352079
2023-09-19	29.70	30.30	29.17	30.18	431562
2023-09-20	30.25	30.81	30.25	30.31	386453
2023-09-21	29.75	30.11	29.37	29.85	380868
2023-09-22	29.98	30.40	29.63	29.64	364883
2023-09-25	29.38	29.88	29.38	29.73	260957
2023-09-26	29.43	29.90	28.88	29.06	339998
2023-09-27	29.27	29.36	28.23	28.65	530514
2023-09-28	28.75	29.33	28.75	29.12	537388
2023-09-29	29.41	29.48	28.73	28.84	322791
2023-10-02	29.00	29.53	28.91	29.53	454015
2023-10-03	29.38	29.51	28.69	28.73	423286
2023-10-04	28.84	29.22	28.80	28.91	410709
2023-10-05	28.93	29.30	28.35	28.95	479154
2023-10-06	28.64	29.77	28.61	29.53	469917
2023-10-09	28.96	29.74	28.96	29.44	222731
2023-10-10	29.44	29.98	29.44	29.70	276174
2023-10-11	29.91	30.55	29.78	29.95	217681
2023-10-12	29.91	29.91	28.98	29.35	252039
2023-10-13	29.08	29.11	28.27	28.53	373120
2023-10-16	28.84	29.54	28.73	29.35	247454
2023-10-17	28.96	29.94	28.96	29.52	350211
2023-10-18	29.30	29.51	28.98	29.16	214379
2023-10-19	29.17	29.39	28.34	28.50	539906
2023-10-20	28.73	28.73	28.07	28.20	382357
2023-10-23	28.04	28.22	27.61	27.65	371095
2023-10-24	27.91	28.33	27.83	28.22	318447
2023-10-25	27.91	28.09	27.52	28.01	465459
2023-10-26	28.14	28.87	27.71	27.82	383325
2023-10-27	27.84	27.95	27.22	27.36	453453
2023-10-30	27.63	27.87	27.22	27.50	242281
2023-10-31	27.49	27.98	27.49	27.66	246820
2023-11-01	27.64	27.86	27.13	27.50	312929
2023-11-02	28.32	28.83	28.30	28.76	477772
2023-11-03	29.08	29.76	29.08	29.48	368391
2023-11-06	29.43	29.65	29.18	29.60	368131
2023-11-07	29.58	30.34	29.51	29.54	350862
2023-11-08	29.49	30.13	29.16	30.00	471813
2023-11-09	34.83	36.76	34.65	36.00	1121227
2023-11-10	35.16	35.62	33.21	33.65	1537318
2023-11-13	33.56	33.81	32.48	32.57	669781
2023-11-14	33.46	34.08	32.90	33.94	700216
2023-11-15	33.85	34.67	33.69	33.77	608425
2023-11-16	33.60	33.78	32.85	33.41	578334
2023-11-17	33.56	34.12	33.52	34.09	532954
2023-11-20	34.25	35.02	34.25	34.55	536283
2023-11-21	34.27	34.43	33.72	34.01	455614
2023-11-22	34.33	34.73	34.03	34.12	324595
2023-11-24	33.88	34.01	33.45	33.50	230496
2023-11-27	33.35	33.96	33.32	33.81	564449
2023-11-28	33.72	33.72	32.71	32.91	303306
2023-11-29	33.34	33.78	32.89	33.02	361551
2023-11-30	33.44	33.44	32.83	33.16	568769
2023-12-01	33.10	33.81	32.61	33.54	410089
2023-12-04	32.91	34.02	32.44	33.81	429994
2023-12-05	33.44	33.93	33.05	33.82	500662
2023-12-06	34.00	34.86	34.00	34.22	627893
2023-12-07	34.10	34.87	33.26	34.85	655301
2023-12-08	34.72	34.90	34.05	34.30	450830
2023-12-11	34.30	34.30	33.57	33.96	313051
2023-12-12	34.02	34.09	33.64	34.04	417461
2023-12-13	34.04	35.07	33.80	34.62	663254
2023-12-14	35.18	36.10	34.41	34.93	528081
2023-12-15	36.18	36.18	34.68	35.05	1709500
2023-12-18	35.04	35.83	34.75	35.38	390044
2023-12-19	35.74	36.51	35.73	36.33	675891
2023-12-20	36.18	36.18	35.30	35.36	467286
2023-12-21	35.91	37.49	35.70	37.36	587943
2023-12-22	37.42	37.65	37.14	37.51	379035
2023-12-26	37.75	38.07	37.50	37.93	384158
2023-12-27	38.08	38.42	37.83	38.15	316676
2023-12-28	37.90	38.56	37.86	38.41	397785
2023-12-29	38.31	38.78	37.75	37.88	441353
2024-01-02	37.50	37.52	36.46	37.14	581138
2024-01-03	36.91	37.04	35.17	35.40	586426
2024-01-04	35.33	35.68	34.67	35.12	408883
2024-01-05	34.73	35.26	34.47	34.49	338784
2024-01-08	34.67	35.64	34.55	35.50	280648
2024-01-09	34.85	35.35	34.72	35.32	240874
2024-01-10	35.42	36.21	35.34	36.04	346110
2024-01-11	36.06	37.33	35.78	37.31	663311
2024-01-12	37.99	38.57	37.66	38.36	608635
2024-01-16	37.80	38.36	37.20	37.97	579841
2024-01-17	37.43	37.48	36.72	36.91	315743
2024-01-18	41.59	42.66	39.87	41.12	1412637
2024-01-19	41.31	41.49	39.82	40.37	673459
2024-01-22	40.91	41.88	40.43	41.48	663951
2024-01-23	41.86	41.98	40.78	40.93	409471
2024-01-24	41.49	41.56	40.43	40.47	464486
2024-01-25	40.94	41.12	40.11	40.26	373884
2024-01-26	40.49	40.70	39.98	40.41	307704
2024-01-29	40.45	41.45	40.11	41.44	526205
2024-01-30	41.21	41.29	39.92	40.20	849503
2024-01-31	40.20	40.67	39.38	39.48	452105
2024-02-01	39.76	40.43	39.62	40.16	354099
2024-02-02	39.75	40.77	39.55	40.36	483332
2024-02-05	39.98	40.34	39.50	40.07	323778
2024-02-06	40.11	40.92	40.11	40.81	401333
2024-02-07	40.71	41.75	40.55	40.97	535110
2024-02-08	41.09	42.10	40.89	41.96	693864
2024-02-09	41.01	41.01	36.50	38.85	2222517
2024-02-12	38.87	39.07	37.44	37.45	1303905
2024-02-13	36.51	38.15	36.27	36.88	1086496
2024-02-14	37.29	37.77	36.79	37.07	716155
2024-02-15	37.28	37.59	36.78	36.98	801450
2024-02-16	36.52	37.14	36.35	36.52	575269
2024-02-20	36.13	36.77	36.13	36.45	778871
2024-02-21	36.03	36.19	35.45	36.15	499131
2024-02-22	36.55	36.64	35.92	36.10	489333
2024-02-23	35.95	36.85	35.52	36.70	674472
2024-02-26	36.56	37.19	36.16	36.17	307735
2024-02-27	36.59	36.88	35.86	35.96	468187
2024-02-28	35.58	36.02	35.24	35.25	472924
2024-02-29	35.62	35.71	34.95	34.98	1382685
2024-03-01	35.20	35.20	34.14	34.22	1285238
2024-03-04	34.13	34.33	33.40	34.31	1165428
2024-03-05	33.92	34.04	33.19	33.71	746285
2024-03-06	34.12	34.41	33.68	34.19	576734
2024-03-07	34.42	34.57	34.09	34.25	316731
2024-03-08	34.27	34.99	34.27	34.89	546116
2024-03-11	34.69	34.97	34.16	34.23	393185
2024-03-12	34.17	34.40	33.88	34.33	288295
2024-03-13	34.17	34.48	34.04	34.16	355217
2024-03-14	34.00	34.08	33.44	33.83	436101
2024-03-15	33.45	33.74	32.90	33.11	987199
2024-03-18	33.15	33.92	33.05	33.71	758377
2024-03-19	33.59	34.18	33.27	34.15	460475
2024-03-20	34.22	34.58	33.98	34.23	498523
2024-03-21	34.65	34.87	34.32	34.40	510734
2024-03-22	34.40	34.48	33.81	34.03	434641
2024-03-25	34.00	34.19	33.48	33.60	279228
2024-03-26	33.84	33.90	33.20	33.50	413906
2024-03-27	33.91	33.94	33.27	33.66	558389
2024-03-28	33.77	34.66	33.65	34.50	807370
2024-04-01	34.50	34.50	33.56	34.02	476704
2024-04-02	33.52	33.95	33.20	33.83	548622
2024-04-03	33.57	34.18	33.57	34.18	557053
2024-04-04	34.60	34.83	34.35	34.68	593656
2024-04-05	34.78	36.82	34.78	36.53	866653
2024-04-08	36.61	36.61	35.35	35.37	544662
2024-04-09	35.39	35.43	34.39	34.59	433765
2024-04-10	33.87	34.49	33.55	33.88	459260
2024-04-11	34.01	34.23	33.68	34.17	325704
2024-04-12	33.98	34.14	33.45	33.69	283743
2024-04-15	33.70	33.70	31.99	32.25	706996
2024-04-16	32.01	32.52	31.90	32.15	283601
2024-04-17	32.31	32.60	31.71	31.76	396800
2024-04-18	31.83	32.54	31.83	32.18	408497
2024-04-19	32.21	32.57	32.00	32.07	506536
2024-04-22	32.28	32.64	32.07	32.42	365368
2024-04-23	32.46	33.35	32.46	33.19	579160
2024-04-24	33.03	33.13	31.88	32.36	751780
2024-04-25	31.95	32.33	31.70	31.99	753407
2024-04-26	32.51	32.82	32.23	32.64	648474
2024-04-29	32.66	32.96	32.36	32.94	536957
2024-04-30	32.83	32.94	32.10	32.11	696990
2024-05-01	32.17	32.88	32.14	32.29	378758
2024-05-02	32.70	32.75	32.38	32.48	332789
2024-05-03	33.04	33.16	32.27	32.56	402787
2024-05-06	32.72	32.91	32.63	32.79	261450
2024-05-07	32.77	33.46	32.50	33.21	373193
2024-05-08	32.94	32.95	32.03	32.26	418082
2024-05-09	32.30	33.16	32.10	32.70	463529
2024-05-10	32.62	32.62	32.28	32.53	365803
2024-05-13	32.86	32.86	32.35	32.46	357385
2024-05-14	32.62	32.78	32.04	32.21	398165
2024-05-15	32.60	32.99	32.03	32.91	453691
2024-05-16	32.81	33.24	32.54	33.16	364436
2024-05-17	33.31	33.50	33.04	33.16	326834
2024-05-20	32.95	33.74	32.82	33.58	359094
2024-05-21	33.38	33.38	32.56	32.70	391111
2024-05-22	32.75	32.75	32.05	32.34	672538
2024-05-23	37.90	38.00	33.83	34.28	2931207
2024-05-24	34.00	34.20	31.90	31.99	1397076
2024-05-28	32.06	32.28	30.57	31.12	1202339
2024-05-29	30.80	31.66	30.63	31.16	797559
2024-05-30	30.80	31.16	30.55	30.87	656365
2024-05-31	30.79	31.33	30.66	31.29	724161
2024-06-03	31.54	31.77	30.74	31.16	586101
2024-06-04	30.95	31.32	30.86	31.31	465272
2024-06-05	31.44	31.73	31.09	31.41	405917
2024-06-06	31.35	31.80	31.27	31.45	333550
2024-06-07	31.33	31.34	30.95	31.07	317302
2024-06-10	30.80	30.86	30.32	30.56	503432
2024-06-11	30.42	30.75	30.24	30.64	417675
2024-06-12	31.11	31.44	30.67	30.72	465211
2024-06-13	30.59	30.60	29.72	29.73	676854
2024-06-14	29.50	29.58	29.11	29.19	691569
2024-06-17	29.24	29.51	28.90	29.48	1004024
2024-06-18	29.45	29.57	29.12	29.15	635655
2024-06-20	28.95	29.74	28.92	29.56	772752
2024-06-21	29.47	30.18	29.47	30.17	1036115
2024-06-24	30.00	30.35	29.79	29.80	642774
2024-06-25	29.84	30.47	29.42	30.42	771994
2024-06-26	30.45	30.79	29.84	29.95	609325
2024-06-27	30.11	30.44	29.81	30.36	461476
2024-06-28	30.60	30.97	30.38	30.94	3314292
2024-07-01	31.16	31.98	31.11	31.92	680395
2024-07-02	31.91	32.16	31.47	31.78	551957
2024-07-03	31.74	31.99	31.69	31.87	214306
2024-07-05	31.80	32.25	31.62	31.71	360545
2024-07-08	31.84	31.84	31.45	31.57	390051
2024-07-09	31.51	31.56	31.05	31.44	358739
2024-07-10	31.41	31.53	30.91	31.02	552343
2024-07-11	31.46	31.70	31.20	31.43	614644
2024-07-12	31.81	32.29	31.60	32.04	473177
2024-07-15	32.27	32.84	32.07	32.71	600089
2024-07-16	32.90	33.47	32.90	33.02	753227
2024-07-17	32.62	33.27	32.14	32.16	629245
2024-07-18	32.12	32.34	31.42	31.61	425819
2024-07-19	31.63	32.06	31.44	32.02	453897
2024-07-22	32.28	32.34	31.74	31.80	800553
2024-07-23	29.51	30.78	29.27	30.38	1883262
2024-07-24	30.35	30.64	29.56	29.58	927762
2024-07-25	29.88	30.37	29.55	30.06	756920
2024-07-26	30.43	30.60	30.10	30.25	504256
2024-07-29	30.34	30.81	30.17	30.52	485028
2024-07-30	30.55	30.79	30.15	30.53	584795
2024-07-31	30.69	30.98	30.24	30.28	741254
2024-08-01	30.19	30.46	29.22	29.65	640160
2024-08-02	28.90	29.06	28.53	28.76	660586
2024-08-05	26.42	27.47	26.42	26.97	991424
2024-08-06	26.95	27.17	26.57	26.86	625186
2024-08-07	27.03	27.64	26.87	26.92	942532
2024-08-08	24.61	26.43	21.52	21.83	3814902
2024-08-09	22.03	22.48	21.45	21.74	1748802
2024-08-12	21.76	22.65	21.62	22.23	1422462
2024-08-13	22.29	22.51	21.96	22.29	955572
2024-08-14	22.40	22.61	22.17	22.21	599731
2024-08-15	23.72	23.90	23.36	23.61	1070751
2024-08-16	23.50	24.32	23.50	23.98	931378
2024-08-19	23.96	24.73	23.88	24.65	850097
2024-08-20	24.60	25.43	24.47	25.26	889069
2024-08-21	25.37	25.91	25.28	25.90	837958
2024-08-22	25.90	26.23	25.02	25.38	851539
2024-08-23	25.30	25.50	25.01	25.03	910517
2024-08-26	25.51	25.89	25.17	25.53	701327
2024-08-27	25.44	25.50	24.82	25.15	985729
2024-08-28	25.11	25.38	24.72	24.90	681126
2024-08-29	25.06	25.56	24.85	25.43	536690
2024-08-30	25.53	26.08	25.53	25.92	739992
2024-09-03	25.62	26.12	25.52	25.54	617605
2024-09-04	25.46	25.58	25.21	25.45	484848
2024-09-05	25.41	25.66	25.16	25.63	503100
2024-09-06	25.73	25.96	24.84	24.92	708314
2024-09-09	24.83	24.99	24.21	24.29	580513
2024-09-10	24.37	24.52	24.11	24.31	710673
2024-09-11	24.15	24.91	23.72	24.82	697358
2024-09-12	24.98	25.53	24.50	25.52	646480
2024-09-13	25.75	26.62	25.75	26.21	756332
2024-09-16	26.34	26.38	25.66	25.94	427516
2024-09-17	26.17	26.19	25.62	25.81	467390
2024-09-18	25.76	26.06	25.32	25.56	388703
2024-09-19	26.09	26.09	25.61	26.06	456946
2024-09-20	26.01	26.42	25.88	25.99	1389381
2024-09-23	26.04	26.09	25.67	25.67	394175
2024-09-24	25.93	26.00	25.30	25.44	486932
2024-09-25	25.35	25.50	25.05	25.06	464999
2024-09-26	25.43	25.43	24.92	24.94	505574
2024-09-27	25.19	25.43	25.08	25.09	438787
2024-09-30	24.56	25.06	24.56	24.78	486903
2024-10-01	24.79	24.79	24.05	24.06	440801
2024-10-02	23.99	24.36	23.99	24.10	314207
2024-10-03	23.98	24.28	23.85	23.93	467307
2024-10-04	24.25	24.51	23.94	24.49	595778
2024-10-07	24.36	24.53	23.60	23.72	624021
2024-10-08	23.82	24.13	23.61	24.00	716582
2024-10-09	24.05	24.26	23.78	24.10	1082294
2024-10-10	23.89	24.19	23.85	24.17	805615
2024-10-11	24.20	24.56	24.04	24.42	1052838
2024-10-14	24.48	24.76	24.44	24.67	492078
2024-10-15	24.73	25.09	24.47	24.91	572933
2024-10-16	24.95	25.00	24.68	24.78	356632
2024-10-17	24.87	25.02	24.59	24.80	445224
2024-10-18	24.92	25.13	24.85	25.05	345240
2024-10-21	24.85	25.02	24.52	24.64	270828
2024-10-22	24.53	24.57	24.17	24.21	396307
2024-10-23	24.14	24.22	23.57	23.69	459719
2024-10-24	23.79	24.07	23.73	23.76	470259
2024-10-25	23.91	24.78	23.85	24.74	454160
2024-10-28	25.02	25.22	24.92	25.01	369534
2024-10-29	24.28	24.99	24.07	24.94	393075
2024-10-30	24.83	25.53	24.83	25.40	425673
2024-10-31	25.27	25.50	25.00	25.03	463142
2024-11-01	25.13	25.48	24.94	25.07	408896
2024-11-04	24.88	25.19	24.72	24.79	303621
2024-11-05	24.77	25.28	24.75	25.22	417642
2024-11-06	26.48	26.69	25.81	26.32	748325
2024-11-07	28.91	29.57	27.62	28.50	1281387
2024-11-08	28.06	28.53	27.65	28.31	868617
2024-11-11	28.62	28.96	28.25	28.85	631687
2024-11-12	28.60	29.20	28.43	28.49	572352
2024-11-13	28.57	28.97	28.38	28.79	490020
2024-11-14	28.79	28.87	28.23	28.45	519904
2024-11-15	28.62	28.63	27.62	27.89	615490
2024-11-18	28.32	28.38	27.86	28.14	398194
2024-11-19	27.89	28.55	27.88	28.51	366962
2024-11-20	28.66	29.30	28.41	29.28	504513
2024-11-21	29.53	30.54	29.43	30.39	600660
2024-11-22	30.47	30.88	30.28	30.71	542616
2024-11-25	30.86	31.00	30.29	30.96	1035508
2024-11-26	30.71	30.99	30.15	30.52	715370
2024-11-27	30.39	30.79	30.02	30.44	388856
2024-11-29	30.40	30.49	30.04	30.36	196541
2024-12-02	30.21	31.88	29.93	31.60	834034
2024-12-03	31.26	31.56	30.81	31.05	528472
2024-12-04	31.51	31.91	31.47	31.67	489686
2024-12-05	31.49	31.55	30.80	30.91	391581
2024-12-06	31.18	31.79	31.12	31.75	377732
2024-12-09	31.85	32.56	31.59	31.77	515333
2024-12-10	31.72	32.50	31.64	32.05	472415
2024-12-11	32.25	32.60	31.95	32.33	400117
2024-12-12	32.15	32.34	31.93	32.11	479156
2024-12-13	32.00	32.00	31.45	31.85	279149
2024-12-16	31.70	32.55	31.64	32.37	431858
2024-12-17	32.14	32.17	31.60	31.90	458085
2024-12-18	32.00	32.27	30.11	30.43	546936
2024-12-19	30.93	31.01	30.11	30.35	429092
2024-12-20	29.80	30.66	29.64	30.17	2130352
2024-12-23	30.15	30.77	30.00	30.69	377341
2024-12-24	30.62	30.97	30.52	30.90	96241
2024-12-26	30.47	31.21	30.47	31.05	241162
2024-12-27	30.87	30.95	30.16	30.71	274895
2024-12-30	30.34	30.73	30.08	30.52	294839
2024-12-31	30.58	30.66	30.17	30.37	332206
2025-01-02	30.69	30.77	30.10	30.26	236178
2025-01-03	30.70	30.73	30.04	30.45	291962
2025-01-06	30.47	30.91	30.26	30.31	421931
2025-01-07	30.33	30.63	29.60	29.97	545178
2025-01-08	29.90	30.49	29.84	30.25	466121
2025-01-10	29.74	29.99	29.10	29.33	376766
2025-01-13	27.99	29.33	27.99	29.16	635366
2025-01-14	29.25	29.92	29.19	29.91	459236
2025-01-15	31.00	31.90	30.81	31.51	751427
2025-01-16	31.63	31.83	31.10	31.49	484234
2025-01-17	32.15	32.66	31.84	32.20	587933
2025-01-21	32.62	33.23	32.50	33.08	577676
2025-01-22	33.23	33.33	32.80	33.11	477208
2025-01-23	32.79	33.50	32.52	33.43	415090
2025-01-24	33.42	33.95	33.30	33.56	524441
2025-01-27	33.07	34.81	33.00	33.93	610707
2025-01-28	33.82	34.81	33.80	34.68	671912
2025-01-29	34.70	35.05	34.31	34.55	615753
2025-01-30	34.59	35.02	34.25	34.44	444322
2025-01-31	34.63	34.80	33.72	34.00	472992
2025-02-03	33.36	34.01	33.11	33.68	461048
2025-02-04	33.83	34.29	33.71	34.20	391416
2025-02-05	34.16	34.55	33.98	34.51	643229
2025-02-06	34.85	36.08	33.61	35.45	1034379
2025-02-07	35.50	35.87	34.89	35.24	785685
2025-02-10	35.53	35.87	35.02	35.61	494101
2025-02-11	35.46	35.60	34.17	34.35	439324
2025-02-12	33.88	34.10	33.33	33.80	475767
2025-02-13	34.09	34.09	33.46	34.04	515899
2025-02-14	34.22	34.22	33.44	33.62	293926
2025-02-18	33.62	33.92	33.10	33.89	473365
2025-02-19	33.89	34.04	33.03	33.15	488043
2025-02-20	33.15	33.47	32.56	32.57	657359
2025-02-21	32.89	33.10	31.17	31.23	396087
2025-02-24	31.34	31.62	30.41	30.92	881744
2025-02-25	30.88	30.88	29.64	29.77	631569
2025-02-26	30.84	30.84	29.69	29.91	711110
2025-02-27	29.93	30.21	29.52	29.53	607133
2025-02-28	29.45	29.93	29.03	29.88	850793
2025-03-03	29.95	30.16	29.31	29.51	556292
2025-03-04	29.10	29.74	28.73	29.49	748036
2025-03-05	29.45	29.77	29.23	29.59	549552
2025-03-06	29.11	29.66	28.40	28.41	559350
2025-03-07	28.17	28.32	26.73	26.79	973968
2025-03-10	26.35	26.41	24.97	25.18	1098737
2025-03-11	25.31	26.61	25.31	26.34	1083779
2025-03-12	26.72	26.87	26.10	26.59	815611
2025-03-13	26.44	26.52	25.53	25.57	576897
2025-03-14	26.02	26.47	25.72	26.33	612528
2025-03-17	26.28	26.79	25.82	26.40	834096
2025-03-18	26.25	26.97	25.89	26.67	703397
2025-03-19	26.63	27.33	26.57	26.93	624865
2025-03-20	26.78	27.50	26.78	27.15	529324
2025-03-21	26.75	27.61	26.69	27.18	1466641
2025-03-24	27.72	27.81	27.32	27.76	498129
2025-03-25	27.74	27.97	27.50	27.50	425455
2025-03-26	27.51	27.84	27.08	27.42	530140
2025-03-27	27.40	27.41	26.79	27.02	363469
2025-03-28	26.84	26.86	26.02	26.34	537962
2025-03-31	25.85	26.41	25.60	26.14	690923
2025-04-01	26.07	26.69	25.93	26.59	448243
2025-04-02	26.13	26.75	26.13	26.61	286297
2025-04-03	25.44	25.68	25.00	25.23	611559
2025-04-04	24.11	24.84	23.84	24.27	704984
2025-04-07	23.32	25.35	22.82	23.94	762439
2025-04-08	24.66	24.78	23.22	23.55	590421
2025-04-09	23.38	26.50	23.38	26.28	685830
2025-04-10	25.44	25.58	24.40	24.89	645511
2025-04-11	24.66	25.13	24.29	24.98	441313
2025-04-14	25.37	25.45	24.82	25.27	514181
2025-04-15	25.24	25.94	25.20	25.26	376405
2025-04-16	24.88	25.20	24.63	24.88	478329
2025-04-17	24.79	25.15	24.60	24.93	687796
2025-04-21	24.59	24.88	24.37	24.62	624091
2025-04-22	25.05	25.34	24.68	25.33	489168
2025-04-23	26.20	26.30	25.40	25.71	539102
2025-04-24	25.68	26.62	25.68	26.60	452361
2025-04-25	26.47	27.05	26.47	27.02	310339
2025-04-28	27.09	27.26	26.64	26.93	374619
2025-04-29	26.89	27.41	26.89	27.32	495810
2025-04-30	26.61	26.79	26.16	26.16	824294
2025-05-01	26.45	26.63	26.19	26.28	772611
2025-05-02	26.46	26.70	26.43	26.52	603693
2025-05-05	26.25	27.05	26.07	26.86	595005
2025-05-06	26.43	27.06	26.32	26.71	382837
2025-05-07	26.89	27.24	26.69	26.97	492842
2025-05-08	27.37	28.25	27.30	27.97	432727
2025-05-09	28.11	28.46	28.00	28.18	332492
2025-05-12	29.24	29.40	28.85	29.27	396974
2025-05-13	29.46	29.83	29.38	29.71	354217
2025-05-14	29.64	29.89	29.53	29.75	369747
2025-05-15	29.68	29.90	29.46	29.64	310399
2025-05-16	29.65	29.69	29.30	29.37	529055
2025-05-19	28.88	29.28	28.88	29.18	537967
2025-05-20	29.14	29.14	27.90	28.85	524459
2025-05-21	28.49	28.72	27.71	28.07	659852
2025-05-22	32.08	35.20	31.22	33.50	2661924
2025-05-23	32.25	32.55	30.65	30.92	1448374
2025-05-27	31.37	32.14	31.05	32.10	981639
2025-05-28	32.16	33.14	31.83	32.79	775680
2025-05-29	32.97	32.97	32.46	32.63	513725
2025-05-30	32.70	32.75	32.26	32.58	590092
2025-06-02	32.47	32.57	32.09	32.37	404740
2025-06-03	32.48	32.74	32.25	32.69	384313
2025-06-04	32.62	32.83	32.48	32.70	352600
2025-06-05	32.67	33.45	32.61	33.12	445320
2025-06-06	33.37	33.50	32.95	33.34	373378
2025-06-09	33.50	33.64	33.29	33.38	349730
2025-06-10	33.38	33.70	33.34	33.48	407231
2025-06-11	33.52	33.68	32.92	32.96	309247
2025-06-12	32.89	33.03	32.07	32.15	355361
2025-06-13	31.58	31.97	31.17	31.30	477447
2025-06-16	31.46	31.88	31.20	31.73	564680
2025-06-17	31.46	31.89	31.31	31.42	594234
2025-06-18	31.41	31.53	29.80	30.12	703691
2025-06-20	30.33	30.66	29.95	30.47	791716
2025-06-23	30.46	31.40	30.12	31.36	451769
2025-06-24	31.79	33.12	31.75	32.97	745720
2025-06-25	33.37	33.80	32.45	32.46	532124
2025-06-26	32.46	32.88	31.79	32.75	361922
2025-06-27	32.75	32.91	32.39	32.70	810369
2025-06-30	33.03	33.50	32.92	33.04	582007

Explore More About RAMP

Coins representing dividend payouts and trends

RAMP Dividend History

Discover LiveRamp Holdings Inc'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

RAMP Stock Split History

Discover LiveRamp Holdings Inc'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

RAMP Historical Prices

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

Web Analytics