REGN Historical Prices

Summary

Key Stock Metrics

642.00

(February 4, 2025)

52-Week Low

1211.20

(August 27, 2024)

52-Week High

1211.20

(August 27, 2024)

All-Time High

744.83

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	15.50	16.00	15.25	15.38	22300
1993-06-01	15.25	15.75	15.25	15.63	25700
1993-06-02	15.75	16.25	15.50	16.00	214400
1993-06-03	16.25	16.25	15.75	16.25	31300
1993-06-04	16.25	16.25	15.25	15.50	50800
1993-06-07	15.25	15.75	15.25	15.75	89100
1993-06-08	15.25	15.75	15.25	15.25	52000
1993-06-09	15.25	15.75	15.25	15.25	12000
1993-06-10	15.25	15.75	15.25	15.25	75300
1993-06-11	15.75	15.75	15.25	15.25	43300
1993-06-14	15.75	15.75	15.25	15.75	55600
1993-06-15	15.75	16.25	15.50	16.00	190000
1993-06-16	16.00	16.25	15.75	16.13	143900
1993-06-17	16.25	16.25	16.00	16.25	62100
1993-06-18	16.00	16.25	16.00	16.13	69500
1993-06-21	16.00	16.25	16.00	16.00	14600
1993-06-22	16.00	16.25	15.75	15.88	54300
1993-06-23	15.75	16.25	15.75	16.25	39700
1993-06-24	16.25	16.25	15.75	16.00	47300
1993-06-25	16.25	16.25	15.75	16.25	41300
1993-06-28	15.75	16.50	15.75	16.00	97500
1993-06-29	16.50	16.50	16.00	16.50	62300
1993-06-30	16.50	17.00	16.00	16.50	110200
1993-07-01	16.50	17.25	16.50	17.00	76800
1993-07-02	17.00	17.25	16.75	16.75	41100
1993-07-06	17.25	17.25	16.75	17.25	73200
1993-07-07	16.75	17.25	16.75	17.00	59600
1993-07-08	17.25	17.50	17.00	17.00	25600
1993-07-09	17.25	18.50	17.25	18.00	166300
1993-07-12	18.50	18.50	17.75	18.50	71400
1993-07-13	18.50	18.50	17.75	17.75	27500
1993-07-14	18.25	18.25	17.50	18.13	55300
1993-07-15	18.25	19.50	17.75	19.00	117800
1993-07-16	19.25	20.50	19.25	19.75	127000
1993-07-19	20.25	21.50	19.75	21.50	200800
1993-07-20	21.50	21.50	19.25	19.25	166000
1993-07-21	19.25	20.25	19.25	19.75	82600
1993-07-22	19.63	20.50	19.50	20.00	134600
1993-07-23	20.00	20.00	19.50	19.50	29900
1993-07-26	20.00	20.00	19.50	19.50	13800
1993-07-27	19.50	20.00	17.25	17.75	163000
1993-07-28	17.75	18.50	17.75	18.00	78500
1993-07-29	18.50	18.50	18.00	18.00	26700
1993-07-30	18.00	18.75	18.00	18.25	24900
1993-08-02	18.25	18.75	18.25	18.63	29800
1993-08-03	18.25	18.50	18.00	18.50	17200
1993-08-04	18.00	18.50	18.00	18.50	13200
1993-08-05	18.50	19.00	18.25	18.50	56600
1993-08-06	19.25	19.75	18.75	19.75	59100
1993-08-09	19.50	19.75	18.25	18.63	179900
1993-08-10	18.00	18.25	16.00	16.13	414000
1993-08-11	16.00	16.50	14.50	15.75	335000
1993-08-12	15.50	16.00	15.00	15.38	178500
1993-08-13	15.50	15.75	15.25	15.50	27100
1993-08-16	15.75	16.00	15.50	16.00	73500
1993-08-17	16.00	16.50	15.50	16.50	125200
1993-08-18	16.13	17.25	16.00	16.75	211700
1993-08-19	16.75	16.75	16.25	16.50	50400
1993-08-20	16.75	16.75	16.25	16.63	61800
1993-08-23	16.50	16.50	15.25	15.75	47800
1993-08-24	16.00	16.00	15.00	15.00	65900
1993-08-25	15.00	15.50	14.75	15.00	69900
1993-08-26	14.75	15.38	14.75	15.38	1318200
1993-08-27	15.38	15.75	15.13	15.50	122800
1993-08-30	15.50	16.63	15.50	16.38	383500
1993-08-31	16.50	16.50	15.75	16.00	129700
1993-09-01	16.13	16.75	15.88	16.63	327100
1993-09-02	16.63	17.63	16.38	17.50	349700
1993-09-03	17.25	18.25	17.25	18.13	252700
1993-09-07	16.75	16.75	16.75	16.75	320000
1993-09-08	16.50	16.63	15.38	16.13	275200
1993-09-09	16.38	16.63	16.00	16.50	115900
1993-09-10	16.50	16.75	16.13	16.50	82300
1993-09-13	16.25	16.38	15.13	15.38	186100
1993-09-14	15.38	15.50	15.13	15.25	54900
1993-09-15	15.38	15.50	15.13	15.38	123900
1993-09-16	15.38	15.38	14.88	15.13	72600
1993-09-17	14.88	15.00	14.63	14.63	106300
1993-09-20	15.00	15.13	13.63	13.75	289000
1993-09-21	13.75	14.38	13.75	14.00	215400
1993-09-22	14.00	14.75	13.88	14.50	154500
1993-09-23	14.38	14.75	14.38	14.75	49500
1993-09-24	14.63	15.13	14.38	14.88	198200
1993-09-27	15.13	15.63	14.88	15.25	133100
1993-09-28	15.63	15.75	15.25	15.50	56100
1993-09-29	15.75	15.88	15.38	15.88	102400
1993-09-30	15.88	15.88	15.13	15.50	77700
1993-10-01	15.38	15.50	15.13	15.13	64500
1993-10-04	15.38	15.38	14.75	15.00	78200
1993-10-05	14.75	15.13	14.38	14.88	106000
1993-10-06	15.00	15.50	14.88	15.50	71000
1993-10-07	15.13	16.25	15.13	16.13	107100
1993-10-08	16.13	17.00	16.13	16.88	589800
1993-10-11	16.88	17.13	16.63	16.88	245100
1993-10-12	17.00	17.50	16.63	17.25	99000
1993-10-13	17.50	17.50	17.13	17.50	112500
1993-10-14	17.25	17.50	16.88	17.13	111100
1993-10-15	17.38	17.75	17.25	17.63	157100
1993-10-18	17.38	17.63	17.13	17.13	69500
1993-10-19	17.13	17.38	15.75	15.88	116600
1993-10-20	16.00	16.00	15.63	15.75	61600
1993-10-21	15.88	17.25	15.63	17.13	153800
1993-10-22	17.13	17.88	16.75	17.25	151700
1993-10-25	17.25	17.50	17.13	17.38	59300
1993-10-26	17.38	17.50	17.13	17.25	131400
1993-10-27	17.50	17.50	17.13	17.50	64200
1993-10-28	17.50	17.75	17.25	17.50	76700
1993-10-29	17.88	18.38	17.50	18.25	243200
1993-11-01	18.00	18.25	17.88	18.25	64800
1993-11-02	18.25	18.50	17.88	18.00	171800
1993-11-03	18.13	18.25	17.75	17.75	348100
1993-11-04	17.75	18.00	17.00	17.00	249400
1993-11-05	16.88	16.88	16.50	16.50	142000
1993-11-08	16.88	17.38	16.75	17.13	272200
1993-11-09	17.75	18.13	17.25	17.50	130600
1993-11-10	17.50	17.63	17.00	17.25	57300
1993-11-11	17.25	17.25	16.75	17.13	42000
1993-11-12	17.13	17.13	16.25	16.63	100300
1993-11-15	16.50	16.63	16.38	16.50	117700
1993-11-16	16.63	16.63	16.13	16.25	35100
1993-11-17	16.13	16.38	15.13	15.25	207000
1993-11-18	15.25	15.50	15.13	15.25	52700
1993-11-19	15.50	15.50	14.75	15.13	154100
1993-11-22	15.25	15.25	14.25	14.63	287800
1993-11-23	14.50	15.00	14.50	14.88	28000
1993-11-24	15.00	15.00	14.63	14.63	39800
1993-11-26	14.75	15.00	14.63	14.63	2700
1993-11-29	14.63	14.88	14.50	14.75	79300
1993-11-30	14.75	15.00	14.50	14.75	112400
1993-12-01	14.75	15.50	14.75	15.50	177400
1993-12-02	15.25	15.50	15.25	15.50	8800
1993-12-03	15.50	15.50	15.00	15.38	32700
1993-12-06	15.38	15.38	14.88	15.13	37800
1993-12-07	15.13	15.13	14.88	15.13	14900
1993-12-08	15.13	15.13	14.75	15.00	19500
1993-12-09	15.00	15.00	14.63	14.63	5300
1993-12-10	14.63	15.00	14.50	14.75	45300
1993-12-13	14.50	15.13	14.25	14.63	123800
1993-12-14	14.25	14.63	14.25	14.63	26500
1993-12-15	14.38	14.75	14.38	14.75	68000
1993-12-16	14.38	14.75	14.38	14.75	48600
1993-12-17	14.75	15.63	14.50	15.63	123200
1993-12-20	15.75	16.63	15.50	16.50	159600
1993-12-21	16.63	16.63	16.25	16.63	20300
1993-12-22	16.63	16.63	15.88	16.00	108700
1993-12-23	15.75	16.13	15.50	15.50	52900
1993-12-27	15.63	16.00	15.63	15.75	78100
1993-12-28	15.75	16.00	15.63	15.75	59700
1993-12-29	15.63	15.88	15.50	15.50	17100
1993-12-30	15.50	15.75	15.50	15.75	18400
1993-12-31	15.38	15.75	15.38	15.50	45600
1994-01-03	15.50	15.75	15.25	15.25	31400
1994-01-04	15.50	15.50	15.00	15.00	48000
1994-01-05	15.25	15.63	14.88	15.63	101700
1994-01-06	15.63	16.13	15.50	16.13	90400
1994-01-07	16.00	16.63	16.00	16.38	106900
1994-01-10	16.25	16.63	16.13	16.25	75500
1994-01-11	16.13	16.50	16.13	16.38	39200
1994-01-12	16.50	16.63	16.38	16.50	49300
1994-01-13	16.50	17.13	16.38	17.13	394200
1994-01-14	17.13	17.38	16.88	17.25	154900
1994-01-17	17.25	17.25	16.88	17.00	63300
1994-01-18	16.88	17.13	16.88	16.88	141300
1994-01-19	16.88	17.13	15.50	15.88	446600
1994-01-20	15.88	15.88	15.50	15.63	163800
1994-01-21	15.75	16.00	15.63	16.00	205500
1994-01-24	15.75	16.00	15.00	15.00	224300
1994-01-25	15.25	15.38	15.00	15.38	162700
1994-01-26	15.38	15.38	15.13	15.38	23300
1994-01-27	15.63	16.00	15.38	15.88	211700
1994-01-28	16.00	16.00	15.75	15.75	52900
1994-01-31	16.00	16.13	15.75	15.88	55900
1994-02-01	16.00	16.00	15.13	15.25	91100
1994-02-02	15.25	15.38	15.00	15.38	44400
1994-02-03	15.38	15.50	15.13	15.13	49800
1994-02-04	15.50	15.50	14.50	14.75	88500
1994-02-07	14.50	14.75	14.25	14.50	144200
1994-02-08	14.75	14.75	14.25	14.38	54400
1994-02-09	14.50	14.50	14.38	14.50	56200
1994-02-10	14.75	14.75	14.13	14.50	68900
1994-02-11	14.50	14.50	13.50	13.75	118300
1994-02-14	13.88	13.88	13.50	13.63	125500
1994-02-15	13.88	13.88	13.50	13.88	60000
1994-02-16	13.88	14.00	13.50	14.00	31700
1994-02-17	14.00	14.00	13.63	13.75	43500
1994-02-18	14.00	14.13	13.75	14.13	40300
1994-02-22	14.13	14.38	13.88	14.38	33200
1994-02-23	14.38	14.50	14.00	14.50	26900
1994-02-24	14.13	14.25	13.75	14.00	47500
1994-02-25	14.13	14.13	13.75	14.00	20100
1994-02-28	14.00	14.00	13.75	14.00	20200
1994-03-01	14.00	14.00	13.63	13.75	47300
1994-03-02	13.38	13.50	12.63	12.88	171600
1994-03-03	12.88	13.13	12.75	12.88	61200
1994-03-04	13.00	13.25	12.88	13.25	19000
1994-03-07	13.00	14.13	13.00	13.75	112500
1994-03-08	13.63	13.88	13.50	13.75	21500
1994-03-09	13.50	14.00	13.50	13.88	56600
1994-03-10	13.75	14.00	13.75	14.00	19600
1994-03-11	13.75	14.00	13.63	13.63	12700
1994-03-14	13.63	14.00	13.13	13.13	74900
1994-03-15	12.13	12.13	8.50	8.75	1913500
1994-03-16	9.00	9.00	7.75	7.75	1253700
1994-03-17	7.88	8.50	7.75	8.13	455700
1994-03-18	8.13	8.25	7.75	8.13	323600
1994-03-21	8.13	8.13	6.75	7.00	494000
1994-03-22	6.88	7.25	6.50	6.75	366600
1994-03-23	6.75	7.13	6.63	7.13	418900
1994-03-24	7.13	7.13	6.88	7.00	251000
1994-03-25	6.88	7.00	6.88	7.00	131400
1994-03-28	7.00	7.13	6.88	7.13	118900
1994-03-29	7.13	7.13	6.88	6.88	29200
1994-03-30	6.88	7.13	6.50	6.75	132100
1994-03-31	6.50	6.88	6.50	6.88	68500
1994-04-04	6.75	6.75	6.13	6.38	287000
1994-04-05	6.38	6.63	6.25	6.50	71500
1994-04-06	6.50	6.50	6.13	6.50	61400
1994-04-07	6.50	8.13	6.13	7.88	317200
1994-04-08	7.88	7.88	7.00	7.06	122700
1994-04-11	7.13	7.25	7.00	7.13	39700
1994-04-12	7.25	7.38	7.00	7.38	72100
1994-04-13	7.38	7.50	7.13	7.50	75900
1994-04-14	7.50	8.25	7.25	7.88	268800
1994-04-15	8.00	8.00	7.63	7.63	39700
1994-04-18	7.63	8.00	7.25	7.50	59200
1994-04-19	7.25	7.63	7.00	7.00	80700
1994-04-20	7.00	7.25	7.00	7.13	25800
1994-04-21	7.25	7.25	7.00	7.25	38600
1994-04-22	7.25	7.38	7.00	7.13	61000
1994-04-25	7.00	7.38	7.00	7.13	28100
1994-04-26	7.25	7.25	7.00	7.13	13600
1994-04-28	7.38	7.63	7.13	7.50	57600
1994-04-29	7.75	8.13	7.50	7.88	107900
1994-05-02	7.88	8.63	7.88	8.31	91100
1994-05-03	8.38	8.50	8.00	8.00	62300
1994-05-04	8.00	8.13	7.63	8.00	29200
1994-05-05	8.00	8.00	7.50	7.50	30900
1994-05-06	7.75	7.75	7.50	7.75	19000
1994-05-09	7.50	7.63	6.75	7.00	143000
1994-05-10	6.63	7.00	6.63	6.75	42300
1994-05-11	6.75	7.00	6.38	6.63	101000
1994-05-12	6.63	6.63	6.00	6.63	158200
1994-05-13	6.50	6.63	6.25	6.50	84000
1994-05-16	6.50	6.50	6.13	6.13	113000
1994-05-17	6.13	6.50	6.00	6.25	154800
1994-05-18	6.25	6.38	5.88	6.13	125100
1994-05-19	6.00	6.13	5.88	6.00	102000
1994-05-20	6.13	6.63	5.88	6.63	130600
1994-05-23	6.63	6.75	6.38	6.50	61500
1994-05-24	6.63	6.63	6.38	6.63	29700
1994-05-25	6.38	6.63	6.38	6.50	26500
1994-05-26	6.63	6.75	6.38	6.50	80800
1994-05-27	6.38	6.75	6.38	6.38	19900
1994-05-31	6.75	6.75	6.38	6.38	25700
1994-06-01	6.38	6.88	6.38	6.75	58600
1994-06-02	6.88	7.13	6.63	7.06	110800
1994-06-03	7.13	7.63	6.88	7.50	194900
1994-06-06	7.50	7.88	7.50	7.69	76200
1994-06-07	7.50	7.75	7.38	7.63	80400
1994-06-08	8.25	8.50	7.50	7.50	215100
1994-06-09	7.50	7.75	6.88	7.06	72500
1994-06-10	7.25	7.25	6.75	7.00	108400
1994-06-13	7.00	7.00	6.25	6.50	111500
1994-06-14	6.63	6.63	6.50	6.56	44200
1994-06-15	6.50	6.75	6.25	6.31	82500
1994-06-16	6.25	6.50	5.88	6.38	83100
1994-06-17	6.00	6.38	5.88	6.00	36200
1994-06-20	6.00	6.13	5.25	5.50	336200
1994-06-21	5.63	5.63	5.25	5.63	78900
1994-06-22	5.50	5.50	5.00	5.25	87800
1994-06-23	5.00	5.25	3.63	4.38	706200
1994-06-24	4.50	4.88	4.25	4.38	379700
1994-06-27	4.63	4.75	4.25	4.63	225500
1994-06-28	4.50	4.75	4.38	4.44	78400
1994-06-29	4.38	4.50	4.38	4.50	61100
1994-06-30	4.63	4.63	4.38	4.50	120100
1994-07-01	4.50	4.50	3.75	4.00	324200
1994-07-05	4.00	4.25	4.00	4.00	65900
1994-07-06	4.25	4.25	4.00	4.19	65600
1994-07-07	4.25	4.25	4.00	4.13	57900
1994-07-08	4.25	4.25	4.00	4.00	46500
1994-07-11	4.00	4.25	3.88	4.13	70300
1994-07-12	3.88	4.13	3.88	4.00	31100
1994-07-13	3.88	4.13	3.88	3.88	18300
1994-07-14	3.88	4.13	3.88	3.94	89800
1994-07-15	3.88	4.13	3.88	3.88	104400
1994-07-18	3.88	4.13	3.88	4.13	195500
1994-07-19	4.00	4.25	4.00	4.00	20300
1994-07-20	4.38	4.63	4.25	4.50	85300
1994-07-21	4.25	4.50	4.25	4.31	19700
1994-07-22	4.25	4.50	4.13	4.25	50900
1994-07-25	4.50	4.50	4.13	4.13	20700
1994-07-26	4.00	4.38	4.00	4.38	29900
1994-07-27	4.38	4.38	3.94	4.25	57600
1994-07-28	3.88	4.25	3.88	3.88	19300
1994-07-29	3.88	4.13	3.88	3.88	17700
1994-08-01	3.88	4.13	3.56	3.63	55100
1994-08-02	3.75	3.75	3.50	3.56	111800
1994-08-03	3.50	3.88	3.50	3.88	41900
1994-08-04	3.88	4.00	3.63	3.81	19100
1994-08-05	4.00	4.00	3.63	3.63	10000
1994-08-08	3.63	4.00	3.63	4.00	10700
1994-08-09	3.75	4.00	3.75	3.75	5800
1994-08-10	4.00	4.13	3.75	4.13	55900
1994-08-11	3.88	4.13	3.88	4.13	37700
1994-08-12	4.13	4.25	3.88	4.25	46100
1994-08-15	3.88	4.25	3.88	4.00	40400
1994-08-16	4.25	4.25	3.88	4.25	39400
1994-08-17	4.00	4.25	4.00	4.25	26600
1994-08-18	4.25	4.25	4.00	4.00	12900
1994-08-19	4.25	4.25	4.00	4.06	23200
1994-08-22	3.88	4.25	3.75	4.00	32000
1994-08-23	4.00	4.00	3.75	4.00	11300
1994-08-24	4.00	4.13	3.75	3.88	17500
1994-08-25	3.88	4.00	3.75	4.00	31200
1994-08-26	3.75	4.13	3.75	4.13	158200
1994-08-29	4.13	4.13	3.94	4.00	42100
1994-08-30	4.13	4.13	3.88	4.00	72600
1994-08-31	3.88	4.13	3.88	4.13	13300
1994-09-01	4.13	4.13	3.88	4.00	13600
1994-09-02	3.88	4.13	3.75	4.00	31600
1994-09-06	4.00	4.13	3.75	4.00	23000
1994-09-07	3.88	4.13	3.88	3.88	8900
1994-09-08	3.88	4.50	3.88	4.38	86300
1994-09-09	4.38	4.50	4.13	4.38	54600
1994-09-12	4.50	4.50	4.00	4.25	69600
1994-09-13	4.00	4.25	4.00	4.25	34600
1994-09-14	4.00	4.25	4.00	4.00	28500
1994-09-15	4.00	4.25	4.00	4.13	380800
1994-09-16	4.13	4.75	4.13	4.50	158300
1994-09-19	4.63	4.63	4.38	4.50	77800
1994-09-20	4.38	4.50	4.13	4.13	48800
1994-09-21	4.50	4.63	4.38	4.63	139100
1994-09-22	4.63	5.00	4.38	4.63	167900
1994-09-23	5.00	5.50	5.00	5.17	319500
1994-09-26	5.00	5.38	5.00	5.00	41900
1994-09-27	5.00	5.25	4.88	5.13	69200
1994-09-28	5.25	5.25	5.00	5.19	69300
1994-09-29	5.25	5.25	4.88	5.13	31600
1994-09-30	5.13	5.13	4.63	4.88	50100
1994-10-03	4.63	5.00	4.63	5.00	18000
1994-10-04	4.63	4.88	4.63	4.63	25000
1994-10-05	4.63	4.75	4.50	4.75	13900
1994-10-06	4.75	4.75	4.50	4.75	3100
1994-10-07	4.50	4.75	4.50	4.75	7200
1994-10-10	4.50	4.75	4.50	4.69	14300
1994-10-11	4.50	4.88	4.50	4.75	24800
1994-10-12	4.63	5.00	4.63	4.75	36300
1994-10-13	5.00	5.00	4.69	4.75	35300
1994-10-14	4.75	5.00	4.25	4.25	63500
1994-10-17	4.25	4.38	4.13	4.38	24900
1994-10-18	4.38	4.38	4.13	4.38	32000
1994-10-19	4.38	4.38	4.13	4.25	8500
1994-10-20	4.13	4.38	4.13	4.13	13300
1994-10-21	4.38	4.38	4.13	4.25	14800
1994-10-24	4.13	4.38	3.88	4.00	75600
1994-10-25	3.88	4.13	3.88	3.94	28300
1994-10-26	3.88	4.00	3.75	3.75	37100
1994-10-27	3.75	4.13	3.75	3.75	39300
1994-10-28	4.13	4.25	3.88	4.06	64700
1994-10-31	3.88	4.25	3.88	4.06	48300
1994-11-01	4.25	4.25	3.88	4.25	24500
1994-11-02	3.88	4.25	3.75	4.13	49700
1994-11-03	4.13	4.13	3.75	4.13	23000
1994-11-04	3.75	4.13	3.75	4.00	37500
1994-11-07	4.00	4.13	3.75	4.13	71900
1994-11-08	3.75	4.00	3.75	4.00	26300
1994-11-09	3.75	4.00	3.75	3.75	21200
1994-11-10	3.75	4.00	3.56	3.63	55000
1994-11-11	3.63	4.00	3.50	3.75	98300
1994-11-14	3.75	4.00	3.75	4.00	16100
1994-11-15	4.00	4.13	3.75	3.75	55300
1994-11-16	3.75	4.13	3.75	3.88	20800
1994-11-17	4.13	4.13	3.75	4.00	10500
1994-11-18	4.00	4.63	4.00	4.38	851100
1994-11-21	4.63	4.63	4.38	4.38	646900
1994-11-22	4.38	4.63	4.38	4.38	97500
1994-11-23	4.38	4.50	4.13	4.50	27800
1994-11-25	4.50	4.50	4.13	4.50	33800
1994-11-28	4.25	4.50	3.88	4.13	127600
1994-11-29	3.88	4.25	3.88	4.13	81400
1994-11-30	3.88	4.25	3.88	4.25	58300
1994-12-01	4.00	4.25	3.88	4.13	103300
1994-12-02	4.13	4.13	3.88	3.88	47300
1994-12-05	4.13	4.13	3.81	3.94	100700
1994-12-06	3.88	4.13	3.88	4.13	53500
1994-12-07	4.13	4.13	3.88	4.00	66200
1994-12-08	3.88	4.13	3.75	3.75	64100
1994-12-09	3.75	4.00	3.75	4.00	50200
1994-12-12	4.00	4.00	3.38	3.63	156500
1994-12-13	3.50	3.63	3.38	3.38	138000
1994-12-14	3.63	3.63	3.38	3.38	159800
1994-12-15	3.50	3.50	3.38	3.38	105400
1994-12-16	3.38	3.50	3.38	3.50	72500
1994-12-19	3.38	3.75	3.38	3.56	89300
1994-12-20	3.50	3.75	3.38	3.38	69600
1994-12-21	3.38	3.63	3.25	3.38	179200
1994-12-22	3.25	3.50	3.13	3.50	287500
1994-12-23	3.25	3.50	3.25	3.44	201800
1994-12-27	3.50	3.50	3.25	3.38	176100
1994-12-28	3.38	3.50	3.13	3.13	164100
1994-12-29	3.13	3.38	3.00	3.19	330200
1994-12-30	3.13	3.50	3.00	3.00	275000
1995-01-03	3.38	3.38	3.13	3.31	63900
1995-01-04	3.38	3.50	3.25	3.50	28700
1995-01-05	3.50	3.50	3.25	3.50	27300
1995-01-06	3.50	3.75	3.50	3.50	59200
1995-01-09	4.00	4.88	4.00	4.69	1035300
1995-01-10	5.38	6.50	5.25	6.38	2658400
1995-01-11	7.13	7.13	6.50	6.88	1969500
1995-01-12	6.88	6.88	6.25	6.25	745400
1995-01-13	6.25	6.50	5.75	6.13	535000
1995-01-16	6.13	6.63	6.00	6.50	411500
1995-01-17	6.63	6.75	6.38	6.75	396800
1995-01-18	6.75	7.00	6.50	6.88	327500
1995-01-19	7.00	7.00	6.75	7.00	206900
1995-01-20	7.00	7.00	6.75	7.00	262600
1995-01-23	7.00	7.00	6.75	7.00	113800
1995-01-24	7.00	7.25	6.75	7.00	172200
1995-01-25	7.13	7.13	6.88	6.88	89500
1995-01-26	7.00	7.00	6.63	6.63	128200
1995-01-27	6.88	6.88	6.00	6.13	226200
1995-01-30	6.25	6.50	6.00	6.50	76800
1995-01-31	6.25	6.75	6.25	6.63	54300
1995-02-01	6.75	7.13	6.63	6.75	123300
1995-02-02	6.75	6.88	6.63	6.63	70300
1995-02-03	6.88	7.13	6.63	6.88	74400
1995-02-06	7.00	7.06	6.75	7.00	88200
1995-02-07	7.00	7.00	6.63	6.88	71600
1995-02-08	6.75	7.13	6.75	7.00	121800
1995-02-09	7.13	7.13	6.75	7.00	111300
1995-02-10	6.88	7.13	6.88	7.00	130900
1995-02-13	7.13	7.13	6.88	7.00	47800
1995-02-14	7.13	7.13	6.88	7.06	41800
1995-02-15	7.13	7.13	6.75	7.00	55400
1995-02-16	7.00	7.00	6.75	7.00	39700
1995-02-17	7.00	7.00	6.50	6.75	48300
1995-02-21	6.50	6.75	6.50	6.75	12900
1995-02-22	6.75	6.75	6.50	6.50	43500
1995-02-23	6.50	6.75	6.50	6.56	31200
1995-02-24	6.50	6.75	6.00	6.19	74300
1995-02-27	6.25	6.25	6.00	6.13	92200
1995-02-28	6.00	6.25	6.00	6.25	32900
1995-03-01	6.25	6.25	5.88	5.88	96500
1995-03-02	6.13	6.13	5.75	5.75	140100
1995-03-03	5.88	5.88	5.63	5.88	76900
1995-03-06	5.63	6.00	5.63	6.00	74900
1995-03-07	6.00	6.13	5.75	6.00	81200
1995-03-08	6.00	6.00	5.63	6.00	41600
1995-03-09	6.00	6.00	5.63	5.63	50500
1995-03-10	5.88	6.00	5.63	6.00	44600
1995-03-13	6.00	6.00	5.63	6.00	33800
1995-03-14	5.75	6.00	5.75	5.75	58200
1995-03-15	6.00	6.00	5.63	5.63	53700
1995-03-16	6.00	6.00	5.63	5.75	71200
1995-03-17	5.75	6.00	5.75	5.88	52000
1995-03-20	5.75	6.00	5.75	5.88	69700
1995-03-21	6.00	6.13	5.75	6.13	62000
1995-03-22	5.88	6.25	5.88	6.25	35700
1995-03-23	6.25	6.38	6.00	6.13	63300
1995-03-24	6.00	6.38	6.00	6.25	82700
1995-03-27	6.13	6.25	6.00	6.25	51900
1995-03-28	6.25	6.38	6.00	6.00	35400
1995-03-29	6.00	6.38	6.00	6.38	48000
1995-03-30	6.38	6.38	6.00	6.38	32600
1995-03-31	6.38	6.38	6.00	6.25	54400
1995-04-03	6.25	6.63	6.00	6.38	97500
1995-04-04	6.38	6.75	6.38	6.75	59000
1995-04-05	6.75	7.00	6.50	7.00	96600
1995-04-06	7.00	7.00	6.75	6.88	66500
1995-04-07	6.75	7.00	6.75	6.75	33600
1995-04-10	6.75	7.00	6.75	7.00	38400
1995-04-11	6.75	7.00	6.75	7.00	39400
1995-04-12	7.00	7.00	6.75	6.75	15400
1995-04-13	6.88	7.13	6.75	6.75	59900
1995-04-17	6.75	7.00	6.63	7.00	27300
1995-04-18	6.63	7.00	6.25	6.31	85500
1995-04-19	6.38	6.38	5.88	6.00	55700
1995-04-20	5.88	6.38	5.88	6.25	89900
1995-04-21	6.38	6.38	6.13	6.13	16200
1995-04-24	6.13	6.38	6.13	6.38	24200
1995-04-25	6.38	6.38	6.13	6.38	14700
1995-04-26	6.13	6.38	6.13	6.13	10300
1995-04-27	6.13	6.38	6.13	6.38	51900
1995-04-28	6.25	6.50	6.25	6.38	30100
1995-05-01	6.25	6.38	6.25	6.38	122800
1995-05-02	6.25	6.38	6.25	6.25	35200
1995-05-03	6.25	6.50	6.25	6.25	38000
1995-05-04	6.25	6.50	6.25	6.50	59100
1995-05-05	6.50	6.50	6.25	6.25	30400
1995-05-08	6.25	6.50	6.25	6.38	21400
1995-05-09	6.25	6.63	6.25	6.25	33600
1995-05-10	6.25	6.63	6.25	6.38	99200
1995-05-11	6.38	6.50	6.25	6.38	60500
1995-05-12	6.38	6.50	6.25	6.50	31500
1995-05-15	6.25	6.50	6.25	6.25	137400
1995-05-16	6.25	6.50	6.25	6.25	19400
1995-05-17	6.25	6.50	6.25	6.25	30700
1995-05-18	6.25	6.38	6.13	6.13	33400
1995-05-19	6.13	6.38	6.13	6.13	19600
1995-05-22	6.38	6.38	6.00	6.00	27100
1995-05-23	6.00	6.13	5.88	6.00	62900
1995-05-24	5.88	6.13	5.88	5.88	24300
1995-05-25	5.88	6.13	5.88	5.88	26400
1995-05-26	6.13	6.13	5.88	5.88	9900
1995-05-30	6.25	6.25	5.88	6.00	33900
1995-05-31	5.88	6.13	5.88	6.13	25900
1995-06-01	5.88	6.13	5.88	6.13	39200
1995-06-02	5.75	6.00	5.50	5.50	79800
1995-06-05	5.75	5.75	5.50	5.50	32900
1995-06-06	5.50	5.88	5.50	5.75	31700
1995-06-07	5.88	6.88	5.50	6.88	224300
1995-06-08	6.88	7.75	6.63	7.50	593800
1995-06-09	7.75	8.25	7.63	8.19	632100
1995-06-12	8.25	8.63	8.13	8.50	441600
1995-06-13	8.50	8.75	7.25	8.00	576700
1995-06-14	8.13	8.75	7.88	8.25	283800
1995-06-15	8.13	8.63	8.13	8.63	102900
1995-06-16	8.50	8.88	8.38	8.88	132300
1995-06-19	8.75	9.25	8.75	9.25	397100
1995-06-20	9.13	9.63	9.13	9.38	355700
1995-06-21	9.63	9.63	8.88	9.25	193100
1995-06-22	9.00	9.38	9.00	9.25	55600
1995-06-23	9.00	9.38	9.00	9.00	89100
1995-06-26	9.88	10.13	8.75	8.88	367600
1995-06-27	9.13	9.25	8.13	8.25	292300
1995-06-28	8.13	9.00	7.88	9.00	229600
1995-06-29	8.88	9.25	8.75	9.13	160300
1995-06-30	9.13	9.50	8.88	9.00	148600
1995-07-03	9.00	9.13	8.88	9.13	12200
1995-07-05	9.13	9.25	8.88	9.13	33800
1995-07-06	9.13	9.13	8.88	9.00	29900
1995-07-07	9.00	9.00	8.75	9.00	69500
1995-07-10	8.88	8.88	8.75	8.88	120400
1995-07-11	8.75	9.13	8.75	9.13	128300
1995-07-12	9.00	9.50	8.88	9.38	192100
1995-07-13	9.50	9.50	9.25	9.50	47700
1995-07-14	9.50	9.50	9.25	9.50	46500
1995-07-17	9.50	9.75	9.25	9.63	223800
1995-07-18	9.75	9.75	9.50	9.52	146200
1995-07-19	9.50	9.75	9.13	9.25	479100
1995-07-20	9.00	9.38	9.00	9.00	59900
1995-07-21	9.00	9.38	9.00	9.00	63200
1995-07-24	9.25	9.25	9.00	9.13	95000
1995-07-25	9.13	9.25	9.00	9.13	60900
1995-07-26	9.00	11.25	8.88	11.25	1183500
1995-07-27	11.50	12.25	11.50	11.88	1066300
1995-07-28	11.63	12.00	11.63	11.63	328000
1995-07-31	11.63	13.13	11.63	13.06	492100
1995-08-01	13.63	13.75	12.00	12.75	524400
1995-08-02	12.50	12.75	12.00	12.25	239400
1995-08-03	12.13	12.25	11.75	12.00	94600
1995-08-04	12.00	12.25	11.77	12.25	69600
1995-08-07	12.25	12.25	11.88	11.88	76200
1995-08-08	11.88	12.00	11.38	11.63	193100
1995-08-09	11.50	12.38	11.50	12.13	347100
1995-08-10	12.38	13.25	12.13	13.06	481500
1995-08-11	13.13	13.38	12.63	13.06	209400
1995-08-14	13.00	13.13	12.88	13.00	66000
1995-08-15	13.13	13.13	12.38	12.38	111800
1995-08-16	12.75	13.13	12.50	13.13	190500
1995-08-17	13.13	13.13	12.75	13.00	229800
1995-08-18	13.00	13.13	12.63	12.63	79400
1995-08-21	12.88	12.88	12.50	12.75	40100
1995-08-22	12.75	13.13	12.50	12.88	113800
1995-08-23	13.00	14.25	12.88	14.06	529700
1995-08-24	14.13	14.13	13.75	14.06	183800
1995-08-25	14.13	15.00	14.06	14.88	410300
1995-08-28	14.88	14.88	14.38	14.38	196100
1995-08-29	14.75	14.88	14.13	14.63	241100
1995-08-30	14.50	14.75	14.38	14.50	82100
1995-08-31	14.25	15.50	14.25	15.38	237500
1995-09-01	15.13	15.63	15.13	15.50	114500
1995-09-05	15.63	16.38	15.50	16.38	338600
1995-09-06	16.50	16.50	16.13	16.50	233300
1995-09-07	16.50	16.50	15.63	15.88	201900
1995-09-08	16.00	16.00	15.75	15.75	57500
1995-09-11	15.75	16.13	15.75	16.00	62200
1995-09-12	16.13	16.13	15.75	16.00	60800
1995-09-13	16.13	16.13	15.38	15.50	78000
1995-09-14	15.38	15.50	14.13	14.13	300900
1995-09-15	14.00	14.13	11.00	12.50	1348500
1995-09-18	12.00	14.13	11.25	13.75	704600
1995-09-19	14.13	16.00	13.50	15.69	900800
1995-09-20	15.88	15.88	14.25	15.13	460000
1995-09-21	15.00	15.50	14.50	15.50	344900
1995-09-22	15.13	15.38	14.75	15.00	147400
1995-09-25	15.00	15.25	14.75	14.88	131300
1995-09-26	15.00	15.00	14.63	14.88	76100
1995-09-27	14.63	15.25	14.50	15.00	226300
1995-09-28	14.75	16.00	14.75	15.75	418800
1995-09-29	15.88	15.88	15.38	15.63	110700
1995-10-02	15.63	15.75	15.25	15.63	108100
1995-10-03	15.63	16.00	15.00	15.00	199200
1995-10-04	14.88	15.00	14.63	14.75	30700
1995-10-05	14.63	14.88	14.38	14.63	134200
1995-10-06	14.63	14.75	14.50	14.50	55800
1995-10-09	14.38	14.63	13.75	13.94	43900
1995-10-10	13.63	13.63	13.13	13.25	81000
1995-10-11	13.50	13.63	13.25	13.38	156800
1995-10-12	13.25	14.00	13.25	13.63	166200
1995-10-13	14.00	14.25	13.88	14.00	119100
1995-10-16	14.00	14.00	13.75	13.75	31400
1995-10-17	13.75	14.00	13.50	13.50	34700
1995-10-18	13.50	13.75	13.25	13.25	39400
1995-10-19	13.38	13.38	13.13	13.25	19800
1995-10-20	13.13	13.38	13.00	13.13	105900
1995-10-23	13.00	14.63	12.88	14.38	329100
1995-10-24	14.38	14.50	13.50	13.50	156500
1995-10-25	13.63	13.75	13.13	13.25	65200
1995-10-26	13.25	13.50	12.88	13.25	36000
1995-10-27	12.88	13.13	12.25	12.44	127300
1995-10-30	12.50	13.00	12.50	13.00	106300
1995-10-31	12.75	13.13	12.63	12.88	55900
1995-11-01	12.63	12.75	12.00	12.06	134600
1995-11-02	12.00	12.50	12.00	12.25	73200
1995-11-03	12.25	12.63	12.25	12.44	55800
1995-11-06	12.25	12.38	11.88	12.00	58300
1995-11-07	12.25	12.25	11.88	11.94	89800
1995-11-08	11.88	12.13	11.38	11.38	92800
1995-11-09	10.63	10.75	10.13	10.25	2229000
1995-11-10	10.38	10.38	10.25	10.31	294500
1995-11-13	10.25	11.13	10.25	10.50	543000
1995-11-14	10.75	10.75	10.13	10.38	158500
1995-11-15	10.38	10.63	10.25	10.25	191000
1995-11-16	10.50	10.50	10.00	10.00	109800
1995-11-17	10.00	10.25	10.00	10.25	167100
1995-11-20	10.00	10.25	9.75	10.00	159900
1995-11-21	9.88	10.00	9.75	10.00	92200
1995-11-22	10.00	10.00	8.50	8.88	718000
1995-11-24	8.88	9.50	8.88	9.50	118500
1995-11-27	9.75	10.25	9.63	10.00	339300
1995-11-28	10.00	10.88	9.75	10.63	309400
1995-11-29	10.88	11.38	10.75	10.75	338900
1995-11-30	10.88	12.00	10.75	11.13	467900
1995-12-01	11.13	11.63	11.13	11.50	132100
1995-12-04	11.63	12.25	11.38	12.13	222900
1995-12-05	12.25	13.13	12.13	12.75	365200
1995-12-06	12.88	13.25	12.75	13.00	193600
1995-12-07	13.13	14.00	13.13	13.81	443900
1995-12-08	14.00	14.13	13.63	13.88	163800
1995-12-11	13.88	14.13	13.75	13.88	124300
1995-12-12	13.88	14.13	13.75	13.88	128100
1995-12-13	14.00	14.00	13.63	13.63	89500
1995-12-14	13.63	13.75	12.25	12.88	286900
1995-12-15	12.88	13.13	12.75	12.88	134400
1995-12-18	13.00	13.00	12.75	12.88	279700
1995-12-19	12.88	13.00	12.63	12.88	56100
1995-12-20	12.88	12.88	12.00	12.13	68300
1995-12-21	12.13	12.75	11.00	12.38	388700
1995-12-22	12.50	12.88	12.38	12.50	179300
1995-12-26	12.75	13.25	12.50	13.00	140300
1995-12-27	13.13	13.75	12.88	13.63	294400
1995-12-28	13.38	13.63	12.50	12.88	158100
1995-12-29	12.63	13.13	12.63	12.75	173000
1996-01-02	12.75	13.25	12.63	13.25	133000
1996-01-03	13.25	13.25	12.13	12.50	149500
1996-01-04	12.50	12.50	11.75	12.00	87000
1996-01-05	11.75	12.88	11.75	12.88	183700
1996-01-08	12.88	12.88	12.50	12.88	18900
1996-01-09	12.88	12.88	12.38	12.63	92300
1996-01-10	12.38	13.13	12.38	12.50	191300
1996-01-11	12.75	12.88	12.50	12.63	85200
1996-01-12	12.88	12.88	12.25	12.63	167000
1996-01-15	12.63	12.63	11.88	11.88	44200
1996-01-16	12.63	13.00	12.25	12.63	226800
1996-01-17	12.63	13.00	12.50	13.00	177000
1996-01-18	13.00	13.75	12.88	13.63	536600
1996-01-19	13.75	13.88	13.25	13.50	450600
1996-01-22	13.50	14.75	13.50	14.50	475600
1996-01-23	14.75	16.00	14.13	15.81	727200
1996-01-24	15.75	16.75	15.75	16.13	814800
1996-01-25	16.13	16.50	15.25	15.38	354700
1996-01-26	15.00	15.13	14.38	14.50	167300
1996-01-29	14.50	15.63	14.38	15.50	204000
1996-01-30	15.63	15.63	15.25	15.25	81600
1996-01-31	15.50	15.50	15.13	15.25	88400
1996-02-01	15.13	15.38	14.50	14.52	110100
1996-02-02	14.63	15.00	14.50	14.75	58100
1996-02-05	15.00	15.13	14.50	14.75	155600
1996-02-06	14.88	15.50	14.88	15.25	196800
1996-02-07	15.25	16.00	15.25	15.63	234700
1996-02-08	15.75	15.75	14.75	14.75	201400
1996-02-09	14.88	15.00	14.63	14.63	100600
1996-02-12	14.75	15.00	14.38	14.63	108000
1996-02-13	14.50	14.63	14.50	14.63	53300
1996-02-14	14.50	14.63	14.38	14.38	61000
1996-02-15	14.50	14.50	14.00	14.13	105500
1996-02-16	14.13	14.25	14.00	14.13	61300
1996-02-20	14.00	14.00	12.88	13.13	223000
1996-02-21	13.00	13.38	12.75	13.25	208800
1996-02-22	13.50	13.63	13.25	13.38	112400
1996-02-23	13.63	13.63	12.50	12.50	331900
1996-02-26	12.63	12.88	11.25	12.00	519800
1996-02-27	12.00	12.38	11.94	12.38	211200
1996-02-28	12.25	12.50	11.88	12.00	225700
1996-02-29	11.88	12.13	11.63	12.00	93900
1996-03-01	11.75	12.13	11.75	12.13	99500
1996-03-04	11.88	14.25	11.88	13.50	1029200
1996-03-05	13.63	14.38	13.50	13.88	313600
1996-03-06	14.13	14.13	13.63	13.88	261100
1996-03-07	13.75	14.00	13.75	13.88	88700
1996-03-08	13.75	13.75	12.00	12.50	262800
1996-03-11	12.63	13.69	12.50	13.44	283300
1996-03-12	13.63	13.63	13.13	13.38	210800
1996-03-13	13.38	13.63	13.25	13.38	156400
1996-03-14	13.25	13.63	13.25	13.50	115800
1996-03-15	13.63	14.00	13.50	13.88	186500
1996-03-18	13.88	14.00	13.63	13.63	167200
1996-03-19	13.66	13.88	13.38	13.63	137200
1996-03-20	13.50	13.50	12.50	12.50	78600
1996-03-21	12.75	13.25	12.50	13.13	127800
1996-03-22	13.00	13.50	12.88	13.00	83200
1996-03-25	13.13	13.13	12.50	13.00	81400
1996-03-26	13.13	13.75	13.00	13.06	145000
1996-03-27	13.00	13.25	12.38	12.44	104900
1996-03-28	12.63	12.63	12.38	12.63	41400
1996-03-29	12.63	12.75	12.25	12.75	73200
1996-04-01	12.75	12.88	12.50	12.75	94200
1996-04-02	12.75	13.00	12.63	12.81	97300
1996-04-03	12.63	13.00	12.50	12.50	58500
1996-04-04	12.50	12.75	12.38	12.38	29300
1996-04-08	12.13	12.38	11.75	12.13	92100
1996-04-09	12.25	13.13	12.25	12.50	189700
1996-04-10	12.75	12.75	12.13	12.13	68200
1996-04-11	12.38	12.63	12.13	12.38	70300
1996-04-12	12.38	12.75	12.38	12.75	59000
1996-04-15	12.88	13.13	12.63	12.75	60900
1996-04-16	13.25	14.00	13.00	13.63	491000
1996-04-17	13.88	14.38	13.63	14.00	421600
1996-04-18	14.13	14.25	13.88	14.00	222000
1996-04-19	14.13	14.13	13.75	13.75	76700
1996-04-22	13.75	14.00	13.63	13.88	58000
1996-04-23	13.63	13.63	13.38	13.50	97300
1996-04-24	13.63	14.38	13.38	14.13	194300
1996-04-25	14.13	14.50	14.00	14.50	247700
1996-04-26	14.25	15.00	14.25	14.75	233500
1996-04-29	15.00	15.25	14.63	14.88	181600
1996-04-30	14.75	15.00	14.13	14.13	94400
1996-05-01	14.00	14.50	13.88	14.50	93600
1996-05-02	14.13	15.13	13.88	14.13	240600
1996-05-03	14.00	14.25	13.88	14.00	76100
1996-05-06	14.13	14.25	13.75	13.75	55200
1996-05-07	13.75	14.00	13.38	13.38	42000
1996-05-08	13.50	13.50	12.69	13.50	101000
1996-05-09	13.50	13.50	13.00	13.50	71200
1996-05-10	13.50	14.63	13.25	14.50	218000
1996-05-13	14.50	15.13	14.25	14.75	182000
1996-05-14	14.63	14.88	13.63	13.75	169000
1996-05-15	13.63	14.13	13.50	14.00	140500
1996-05-16	14.13	14.75	13.75	14.38	181900
1996-05-17	14.75	16.13	14.13	16.00	769200
1996-05-20	16.00	16.25	15.00	15.44	273800
1996-05-21	15.63	15.63	14.25	14.50	219900
1996-05-22	14.25	15.63	14.25	15.63	260000
1996-05-23	15.88	16.50	15.50	16.38	620100
1996-05-24	16.50	18.88	16.13	18.88	828100
1996-05-28	19.00	19.38	18.00	18.19	1089700
1996-05-29	18.50	19.88	18.00	19.75	984400
1996-05-30	19.75	19.88	18.00	18.13	1004000
1996-05-31	18.25	18.38	17.25	17.38	366900
1996-06-03	17.50	18.38	17.00	18.13	255000
1996-06-04	18.25	18.75	17.88	18.13	219200
1996-06-05	18.25	18.88	18.00	18.63	282900
1996-06-06	18.75	18.75	17.38	17.50	288100
1996-06-07	16.88	19.13	16.63	18.00	776200
1996-06-10	18.25	19.13	18.13	19.00	361300
1996-06-11	18.75	19.13	17.88	17.88	149400
1996-06-12	18.00	18.13	17.63	17.63	70600
1996-06-13	17.50	17.75	17.00	17.31	118300
1996-06-14	17.50	17.63	16.75	16.75	142500
1996-06-17	16.75	17.13	16.38	16.75	126200
1996-06-18	16.38	16.50	15.88	16.38	193200
1996-06-19	16.00	16.38	15.88	15.88	126500
1996-06-20	15.88	16.13	14.88	15.63	274500
1996-06-21	15.88	15.88	15.00	15.00	118300
1996-06-24	15.25	15.88	15.13	15.50	294000
1996-06-25	15.38	15.75	15.25	15.50	355200
1996-06-26	15.63	15.88	15.13	15.13	197500
1996-06-27	15.38	15.63	15.13	15.63	117300
1996-06-28	16.75	18.13	16.38	17.38	683300
1996-07-01	17.38	17.50	16.88	17.25	96400
1996-07-02	17.13	17.38	16.75	16.75	56700
1996-07-03	17.00	17.00	16.25	16.50	66500
1996-07-05	16.25	16.50	16.13	16.13	38000
1996-07-08	16.13	17.00	16.00	16.25	178100
1996-07-09	16.50	17.00	16.25	16.75	148400
1996-07-10	17.00	17.25	16.38	16.38	162900
1996-07-11	16.38	16.38	14.38	14.73	422000
1996-07-12	14.75	15.00	14.50	14.88	315500
1996-07-15	14.88	16.00	13.25	13.25	632600
1996-07-16	13.63	15.00	13.25	14.75	389700
1996-07-17	14.88	16.25	14.50	15.50	279300
1996-07-18	15.75	16.50	15.25	15.38	366700
1996-07-19	15.50	16.13	14.75	15.38	294000
1996-07-22	15.38	15.88	14.75	15.88	315200
1996-07-23	15.75	16.00	14.75	14.88	197500
1996-07-24	14.75	15.00	14.38	14.38	82600
1996-07-25	14.88	15.88	14.63	15.38	152400
1996-07-26	15.38	15.88	15.25	15.63	99500
1996-07-29	15.63	15.75	14.88	15.63	110800
1996-07-30	15.63	15.75	15.13	15.13	75600
1996-07-31	15.13	15.75	15.13	15.75	63300
1996-08-01	15.88	16.00	15.38	15.75	42900
1996-08-02	15.88	17.75	15.88	17.63	485900
1996-08-05	17.50	17.75	16.75	16.75	93800
1996-08-06	16.75	17.88	16.75	17.00	296900
1996-08-07	17.50	17.63	16.88	17.13	145500
1996-08-08	17.13	17.38	16.88	17.25	122700
1996-08-09	17.13	17.75	17.13	17.75	64200
1996-08-12	17.75	17.75	16.75	17.13	160600
1996-08-13	17.00	17.50	16.63	16.75	178700
1996-08-14	17.00	17.25	16.75	17.00	118200
1996-08-15	16.75	17.00	16.63	16.88	84300
1996-08-16	16.88	17.00	16.75	16.75	90700
1996-08-19	16.75	17.00	16.50	16.63	129000
1996-08-20	16.75	16.75	16.44	16.50	123100
1996-08-21	16.63	16.63	16.25	16.38	23700
1996-08-22	16.50	16.63	16.13	16.50	63000
1996-08-23	16.63	17.75	16.63	17.13	212000
1996-08-26	17.25	17.38	16.88	17.25	57700
1996-08-27	17.00	17.63	17.00	17.25	49600
1996-08-28	17.25	17.63	17.25	17.25	131000
1996-08-29	17.38	17.63	16.88	17.13	108100
1996-08-30	16.88	17.00	16.63	16.75	148000
1996-09-03	16.38	16.50	16.13	16.13	137500
1996-09-04	16.13	16.63	16.13	16.25	85600
1996-09-05	16.63	16.63	16.25	16.50	43000
1996-09-06	16.50	18.00	16.13	17.50	304400
1996-09-09	17.50	18.63	17.00	17.38	344300
1996-09-10	17.38	17.50	16.75	16.88	233400
1996-09-11	17.00	18.13	16.88	17.75	185200
1996-09-12	17.75	18.13	17.63	17.69	91300
1996-09-13	17.63	19.00	17.63	18.69	458400
1996-09-16	18.63	19.50	18.50	19.25	302900
1996-09-17	19.50	19.50	18.38	18.63	200900
1996-09-18	18.75	18.75	18.13	18.25	51400
1996-09-19	18.13	18.75	18.13	18.63	62500
1996-09-20	18.75	19.63	18.50	18.88	313000
1996-09-23	18.75	19.63	18.38	19.00	246900
1996-09-24	18.75	19.75	18.38	18.63	270900
1996-09-25	18.63	19.13	18.63	18.88	182000
1996-09-26	18.88	19.88	18.88	19.75	204300
1996-09-27	19.50	19.88	19.25	19.38	200600
1996-09-30	19.38	20.88	19.38	20.13	289600
1996-10-01	20.00	20.25	19.63	19.75	127500
1996-10-02	19.63	20.38	19.63	20.25	141400
1996-10-03	20.00	21.63	20.00	21.50	358600
1996-10-04	22.13	23.50	22.00	23.50	775200
1996-10-07	23.50	23.50	22.63	23.38	439300
1996-10-08	23.00	24.88	23.00	24.63	533200
1996-10-09	24.63	24.63	22.38	23.13	415900
1996-10-10	23.50	23.50	22.25	22.63	370600
1996-10-11	22.88	23.00	22.00	22.25	234200
1996-10-14	22.00	22.50	21.63	21.88	124400
1996-10-15	21.63	21.88	20.75	20.88	161800
1996-10-16	20.75	21.00	20.50	20.75	58500
1996-10-17	20.50	20.75	20.25	20.63	67600
1996-10-18	20.63	20.75	20.38	20.50	66500
1996-10-21	20.38	20.88	20.38	20.63	97200
1996-10-22	20.63	20.63	19.00	19.25	122400
1996-10-23	19.25	19.25	17.88	18.63	157500
1996-10-24	18.63	20.50	18.38	19.63	248500
1996-10-25	19.88	20.00	19.50	19.50	115000
1996-10-28	19.50	19.88	18.63	18.88	94600
1996-10-29	18.88	18.88	17.50	18.38	242800
1996-10-30	18.50	19.38	17.75	18.50	274400
1996-10-31	18.63	19.63	18.50	19.00	161500
1996-11-01	18.88	19.13	18.50	18.75	100800
1996-11-04	19.00	19.00	18.38	18.75	72200
1996-11-05	18.50	18.75	18.38	18.75	24200
1996-11-06	18.75	19.50	18.50	19.00	352600
1996-11-07	19.00	19.00	18.75	19.00	117000
1996-11-08	19.00	19.00	18.75	18.88	43700
1996-11-11	19.00	19.00	18.38	18.63	79900
1996-11-12	18.50	20.38	18.50	19.75	286200
1996-11-13	19.75	19.88	18.63	18.63	157100
1996-11-14	18.63	18.88	18.50	18.75	84200
1996-11-15	18.63	19.38	18.38	19.25	208400
1996-11-18	19.25	19.38	18.75	19.38	135100
1996-11-19	19.13	19.38	18.75	18.75	66600
1996-11-20	18.75	19.38	18.75	19.13	121100
1996-11-21	18.88	19.25	18.50	18.50	39500
1996-11-22	18.50	19.00	18.50	18.75	31900
1996-11-25	18.63	18.88	18.25	18.50	56000
1996-11-26	18.50	19.00	18.38	18.50	73800
1996-11-27	18.50	19.13	18.50	19.13	76600
1996-11-29	19.13	19.13	18.88	19.13	10400
1996-12-02	18.88	19.00	17.75	18.00	114800
1996-12-03	18.25	21.00	18.25	19.63	508300
1996-12-04	19.63	20.38	19.13	20.25	285100
1996-12-05	20.38	20.38	19.88	20.00	90400
1996-12-06	19.63	20.50	18.38	19.88	302200
1996-12-09	19.75	20.50	19.75	19.81	100400
1996-12-10	19.75	20.25	19.25	19.50	150500
1996-12-11	19.25	20.25	19.25	19.88	109400
1996-12-12	20.13	22.38	19.75	21.13	705600
1996-12-13	20.25	20.50	18.63	18.88	481800
1996-12-16	19.00	19.25	18.63	18.75	175500
1996-12-17	18.75	18.75	17.38	17.38	281800
1996-12-18	17.50	17.88	17.38	17.50	308600
1996-12-19	17.75	18.13	17.38	17.75	276800
1996-12-20	17.50	18.00	17.50	17.56	176100
1996-12-23	17.75	17.75	17.50	17.63	108400
1996-12-24	17.75	18.13	17.50	17.63	109500
1996-12-26	17.63	17.88	16.88	16.88	150600
1996-12-27	17.13	17.13	15.75	15.88	331500
1996-12-30	15.75	16.25	14.88	14.88	524100
1996-12-31	14.88	16.38	14.88	16.13	540400
1997-01-02	16.13	17.25	15.63	17.13	454200
1997-01-03	17.25	18.25	17.25	18.00	336400
1997-01-06	18.13	18.50	18.00	18.50	553500
1997-01-07	18.50	19.25	18.00	19.13	426400
1997-01-08	18.88	20.25	18.88	19.38	418700
1997-01-09	19.50	19.75	18.88	19.13	210600
1997-01-10	18.88	21.25	10.75	10.88	2050600
1997-01-13	10.38	10.38	9.00	9.38	5630400
1997-01-14	9.50	9.75	8.50	8.56	1749900
1997-01-15	8.88	9.13	8.00	9.13	915100
1997-01-16	9.63	9.63	9.13	9.13	279400
1997-01-17	9.50	9.75	9.25	9.63	223100
1997-01-20	9.63	11.75	9.50	11.13	1007300
1997-01-21	11.38	11.63	10.50	10.50	316300
1997-01-22	10.69	11.00	10.38	10.50	191000
1997-01-23	10.50	11.00	10.38	10.38	109400
1997-01-24	10.38	10.63	10.00	10.25	100500
1997-01-27	10.50	10.63	10.25	10.25	96000
1997-01-28	10.25	10.50	9.88	9.88	125000
1997-01-29	10.13	10.13	9.63	9.63	42600
1997-01-30	9.88	9.88	9.25	9.50	184300
1997-01-31	9.25	9.75	9.25	9.75	189200
1997-02-03	9.63	9.75	9.25	9.50	147700
1997-02-04	9.75	10.38	9.38	10.25	110100
1997-02-05	10.38	10.38	10.00	10.13	105300
1997-02-06	10.00	10.75	10.00	10.63	147700
1997-02-07	10.50	10.75	10.13	10.13	104100
1997-02-10	10.50	10.50	9.88	9.88	66200
1997-02-11	9.75	10.13	9.75	9.88	49700
1997-02-12	9.75	10.25	9.75	10.13	32400
1997-02-13	10.00	10.25	10.00	10.00	45900
1997-02-14	10.13	10.38	10.00	10.13	51200
1997-02-18	10.25	10.25	9.63	10.00	70100
1997-02-19	9.63	10.00	9.63	9.88	29800
1997-02-20	9.75	10.00	9.75	10.00	91200
1997-02-21	9.75	10.13	9.75	10.00	61200
1997-02-24	10.00	10.13	9.75	9.94	176100
1997-02-25	9.63	10.00	9.63	9.63	100000
1997-02-26	9.88	9.88	9.63	9.75	45500
1997-02-27	9.75	9.88	9.75	9.75	47500
1997-02-28	9.88	10.00	9.75	10.00	99000
1997-03-03	9.88	10.00	9.88	9.98	74500
1997-03-04	10.00	10.13	9.63	9.88	155000
1997-03-05	10.00	10.00	9.50	9.50	80200
1997-03-06	9.50	9.75	9.50	9.75	35600
1997-03-07	9.50	9.75	9.38	9.50	78300
1997-03-10	9.25	9.50	9.25	9.25	42400
1997-03-11	9.38	9.38	8.63	8.63	112500
1997-03-12	8.63	8.88	8.38	8.44	70900
1997-03-13	8.38	8.50	8.25	8.50	40700
1997-03-14	8.38	8.38	8.00	8.13	143400
1997-03-17	8.13	8.13	7.88	8.13	72400
1997-03-18	8.00	8.13	7.63	7.88	129500
1997-03-19	7.75	8.00	7.50	7.50	83100
1997-03-20	7.63	8.25	7.50	7.88	162100
1997-03-21	8.13	8.63	7.88	8.50	115900
1997-03-24	8.50	9.75	8.25	9.50	184400
1997-03-25	9.13	9.75	9.13	9.38	117200
1997-03-26	9.50	9.50	8.75	8.75	38500
1997-03-27	8.75	9.00	8.50	8.50	65600
1997-03-31	8.50	8.75	8.00	8.00	132500
1997-04-01	7.88	8.13	7.75	8.00	59800
1997-04-02	8.25	8.63	8.00	8.00	746000
1997-04-03	8.13	8.13	7.00	7.13	416600
1997-04-04	7.25	8.75	7.02	8.63	364600
1997-04-07	8.25	8.75	8.00	8.13	80300
1997-04-08	8.25	8.25	7.00	7.25	113300
1997-04-09	7.50	7.88	7.25	7.75	50700
1997-04-10	7.88	8.13	7.63	8.00	49900
1997-04-11	8.00	8.00	7.63	7.69	42800
1997-04-14	7.75	7.88	7.50	7.75	33400
1997-04-15	7.50	7.88	7.50	7.56	38500
1997-04-16	7.50	7.75	7.38	7.38	33200
1997-04-17	7.63	7.63	7.38	7.63	107700
1997-04-18	7.63	7.63	7.50	7.52	26300
1997-04-21	7.50	7.75	7.50	7.63	62300
1997-04-22	7.50	7.63	7.38	7.63	80100
1997-04-23	7.44	7.56	7.25	7.25	244800
1997-04-24	7.25	7.50	7.25	7.38	43700
1997-04-25	7.25	7.38	7.00	7.06	87800
1997-04-28	7.00	7.13	6.75	6.88	134500
1997-04-29	6.88	7.00	6.75	6.75	32900
1997-04-30	7.00	7.00	6.13	6.50	127100
1997-05-01	6.25	7.13	6.25	6.50	108800
1997-05-02	6.63	7.25	6.50	7.25	115600
1997-05-05	7.38	7.50	7.00	7.50	60200
1997-05-06	7.13	8.38	7.13	8.38	187500
1997-05-07	8.38	8.88	8.13	8.63	258000
1997-05-08	8.75	8.75	8.38	8.50	53100
1997-05-09	8.38	8.63	8.25	8.50	59100
1997-05-12	8.13	8.50	7.75	7.88	79900
1997-05-13	9.50	13.13	9.38	11.89	3472700
1997-05-14	12.25	12.25	10.50	11.50	919300
1997-05-15	11.38	11.63	10.88	11.13	315500
1997-05-16	11.13	11.13	10.63	10.63	169400
1997-05-19	10.63	10.75	10.38	10.63	177700
1997-05-20	10.63	11.13	10.38	10.88	108400
1997-05-21	11.13	11.13	10.75	11.00	43600
1997-05-22	11.00	11.00	10.38	10.38	80100
1997-05-23	10.38	11.25	10.38	11.25	177700
1997-05-27	11.25	11.25	10.75	11.13	115900
1997-05-28	11.13	11.13	10.75	11.00	41800
1997-05-29	11.00	11.00	10.38	10.63	54600
1997-05-30	10.50	10.63	10.00	10.63	104500
1997-06-02	10.13	11.13	10.13	10.50	60100
1997-06-03	10.50	10.75	10.38	10.63	24000
1997-06-04	10.63	10.88	10.38	10.88	71100
1997-06-05	10.88	11.00	10.50	10.88	30200
1997-06-06	10.75	11.02	10.50	11.00	84400
1997-06-09	11.00	11.00	10.50	10.63	39500
1997-06-10	11.00	11.00	10.63	10.88	40500
1997-06-11	10.63	10.88	10.25	10.50	57600
1997-06-12	10.50	10.75	10.25	10.25	99600
1997-06-13	10.63	10.63	9.88	10.00	133800
1997-06-16	10.25	10.25	9.88	10.25	33500
1997-06-17	10.00	11.13	10.00	10.63	139800
1997-06-18	10.50	10.50	10.00	10.25	84400
1997-06-19	10.50	10.50	10.00	10.25	52300
1997-06-20	10.19	10.38	9.88	10.13	73200
1997-06-23	9.88	10.13	9.88	10.13	86600
1997-06-24	9.88	10.13	9.88	10.13	58700
1997-06-25	10.00	10.50	10.00	10.00	160100
1997-06-26	10.25	11.13	9.88	10.44	223200
1997-06-27	10.38	10.75	9.88	10.13	88300
1997-06-30	10.23	10.25	9.88	10.13	92400
1997-07-01	10.13	10.13	9.75	10.00	61600
1997-07-02	9.75	10.13	9.75	10.13	34400
1997-07-03	10.13	10.13	9.75	9.81	30900
1997-07-07	9.75	9.98	9.50	9.63	125500
1997-07-08	9.50	9.63	9.44	9.50	50600
1997-07-09	9.63	9.75	9.38	9.75	50400
1997-07-10	9.75	10.13	9.63	9.75	26300
1997-07-11	9.75	10.13	9.75	9.75	13600
1997-07-14	9.88	10.13	9.75	9.75	42100
1997-07-15	10.00	10.13	9.75	10.00	38500
1997-07-16	9.88	10.75	9.88	10.50	182800
1997-07-17	10.50	10.75	9.88	9.88	69100
1997-07-18	10.00	10.00	9.50	9.75	109000
1997-07-21	9.88	9.88	9.38	9.63	79300
1997-07-22	9.38	9.63	9.25	9.25	45600
1997-07-23	9.25	9.50	8.75	9.13	135800
1997-07-24	9.50	10.50	9.50	10.50	332300
1997-07-25	10.50	10.50	9.75	10.13	86200
1997-07-28	9.88	10.13	9.88	9.88	41100
1997-07-29	9.78	10.13	9.75	10.13	21800
1997-07-30	9.75	10.13	9.63	9.69	50200
1997-07-31	9.63	10.38	9.63	10.00	161600
1997-08-01	10.13	10.25	9.75	10.25	196700
1997-08-04	10.13	10.25	10.00	10.13	109300
1997-08-05	10.25	10.50	10.00	10.25	89100
1997-08-06	10.22	10.25	9.63	9.88	72200
1997-08-07	10.13	10.13	9.75	10.00	68500
1997-08-08	9.75	10.00	9.50	9.63	35700
1997-08-11	9.75	10.00	9.63	9.75	34700
1997-08-12	9.75	10.00	9.38	9.38	83900
1997-08-13	9.38	9.75	9.25	9.31	100400
1997-08-14	9.25	9.50	9.13	9.38	25200
1997-08-15	9.13	9.38	8.88	9.13	65700
1997-08-18	9.38	9.88	9.38	9.88	60000
1997-08-19	9.88	9.88	9.50	9.50	26200
1997-08-20	9.75	9.75	9.38	9.38	19900
1997-08-21	9.38	9.75	9.06	9.38	28300
1997-08-22	9.13	9.38	8.88	9.38	29200
1997-08-25	9.38	9.38	9.00	9.13	11400
1997-08-26	9.00	9.38	8.75	8.88	116300
1997-08-27	8.88	9.25	8.88	9.25	32200
1997-08-28	9.00	9.25	8.88	9.25	64300
1997-08-29	8.88	9.25	8.88	9.25	13200
1997-09-02	8.88	9.25	8.88	9.00	61700
1997-09-03	8.88	9.13	8.88	9.00	26000
1997-09-04	9.38	9.38	9.00	9.00	31400
1997-09-05	9.25	9.25	8.75	9.00	38500
1997-09-08	8.75	9.00	8.75	8.88	160100
1997-09-09	9.00	9.00	8.88	8.88	44900
1997-09-10	8.88	9.00	8.75	8.75	119100
1997-09-11	8.75	8.88	8.75	8.75	16100
1997-09-12	8.94	9.00	8.75	8.88	83800
1997-09-15	8.88	9.13	8.88	9.00	115500
1997-09-16	9.13	9.13	8.94	9.03	304600
1997-09-17	9.13	10.06	9.13	10.00	385200
1997-09-18	10.13	10.25	9.88	10.13	101400
1997-09-19	9.88	10.38	9.88	10.38	113100
1997-09-22	10.13	10.38	10.00	10.13	32500
1997-09-23	10.25	10.25	9.94	10.06	34600
1997-09-24	10.00	10.06	9.88	10.06	33500
1997-09-25	10.06	10.06	10.00	10.03	59700
1997-09-26	10.00	10.06	9.88	10.00	62500
1997-09-29	10.00	10.00	9.81	9.81	9500
1997-09-30	11.25	11.75	10.88	11.19	679300
1997-10-01	11.13	11.19	10.00	10.00	176600
1997-10-02	10.13	10.75	9.81	10.50	83200
1997-10-03	10.50	10.88	10.38	10.88	69000
1997-10-06	11.00	11.38	10.88	11.19	86100
1997-10-07	11.13	11.50	11.06	11.50	89400
1997-10-08	11.50	11.94	11.38	11.94	189300
1997-10-09	11.88	13.00	11.88	13.00	276300
1997-10-10	12.63	13.00	12.25	12.63	128600
1997-10-13	12.25	12.50	11.75	11.75	77900
1997-10-14	11.88	12.50	11.75	12.50	77200
1997-10-15	11.88	12.50	11.75	12.38	63200
1997-10-16	12.13	12.50	11.50	11.63	44000
1997-10-17	11.38	11.63	11.00	11.38	76000
1997-10-20	11.38	11.38	10.31	10.75	189700
1997-10-21	10.88	11.63	10.75	11.50	61900
1997-10-22	11.50	11.88	11.38	11.81	26900
1997-10-23	10.88	11.50	10.75	11.50	70300
1997-10-24	11.75	11.75	11.13	11.13	26200
1997-10-27	10.75	11.13	10.38	10.38	77200
1997-10-28	10.00	10.63	9.75	10.63	90400
1997-10-29	10.38	10.75	10.00	10.75	77100
1997-10-30	10.13	10.63	9.88	10.50	56700
1997-10-31	10.38	11.00	10.31	10.44	28700
1997-11-03	10.75	11.25	10.63	11.00	28800
1997-11-04	11.25	11.25	10.88	10.94	17400
1997-11-05	11.50	11.50	11.00	11.38	36600
1997-11-06	11.44	11.50	10.69	11.00	58200
1997-11-07	10.50	10.63	10.13	10.38	61500
1997-11-10	10.25	10.88	10.25	10.88	31700
1997-11-11	10.88	10.88	10.50	10.69	16000
1997-11-12	10.38	11.13	10.38	10.38	60300
1997-11-13	10.38	10.75	9.75	10.13	75700
1997-11-14	9.88	10.50	9.88	10.44	20500
1997-11-17	10.13	10.75	10.13	10.25	20200
1997-11-18	10.50	10.50	10.00	10.25	16200
1997-11-19	10.00	10.25	9.88	10.06	24300
1997-11-20	9.94	10.25	9.94	10.06	29800
1997-11-21	10.25	10.25	9.94	10.13	26500
1997-11-24	9.94	10.13	9.50	9.50	43200
1997-11-25	10.00	10.00	9.13	9.13	53100
1997-11-26	9.75	9.88	9.50	9.88	36900
1997-11-28	9.88	9.88	9.75	9.88	11400
1997-12-01	9.94	10.38	9.94	10.38	88800
1997-12-02	10.38	10.38	9.88	9.88	49400
1997-12-03	9.88	10.00	9.50	9.75	71000
1997-12-04	9.88	9.88	9.75	9.81	44500
1997-12-05	9.75	10.13	9.75	10.13	24400
1997-12-08	9.88	10.13	9.63	9.75	26900
1997-12-09	9.63	10.00	9.50	9.50	28000
1997-12-10	9.50	9.50	9.13	9.19	26000
1997-12-11	9.00	9.38	8.75	8.75	50300
1997-12-12	9.25	9.38	8.81	9.31	79100
1997-12-15	9.00	9.50	9.00	9.13	62900
1997-12-16	9.50	9.63	9.25	9.56	53300
1997-12-17	9.13	9.13	8.75	9.00	68900
1997-12-18	8.81	9.19	8.75	8.75	40000
1997-12-19	8.75	9.00	8.63	8.75	54900
1997-12-22	8.75	9.00	8.75	8.88	71600
1997-12-23	8.88	9.25	8.88	9.00	70400
1997-12-24	9.00	9.00	8.81	9.00	47900
1997-12-26	8.75	9.00	8.50	8.50	33500
1997-12-29	8.50	8.88	8.19	8.50	90100
1997-12-30	8.13	8.75	8.00	8.75	113100
1997-12-31	8.50	8.88	8.38	8.56	122900
1998-01-02	8.75	8.88	8.50	8.88	26700
1998-01-05	9.00	9.38	8.88	9.00	44800
1998-01-06	9.00	9.13	8.25	8.50	60600
1998-01-07	8.50	8.50	8.13	8.25	83700
1998-01-08	8.25	8.63	8.25	8.25	16200
1998-01-09	8.25	8.75	8.25	8.69	32000
1998-01-12	8.25	8.50	8.25	8.38	7700
1998-01-13	8.88	8.88	8.38	8.38	35300
1998-01-14	8.50	8.88	8.38	8.56	104600
1998-01-15	8.50	8.75	8.38	8.38	30100
1998-01-16	8.63	8.63	8.00	8.13	101800
1998-01-20	8.13	8.50	8.13	8.50	48200
1998-01-21	8.00	8.38	7.50	7.88	126900
1998-01-22	7.81	8.00	7.81	7.94	18800
1998-01-23	8.00	8.00	7.88	7.94	10900
1998-01-26	8.13	8.13	7.50	7.50	30900
1998-01-27	7.88	7.88	7.25	7.44	115800
1998-01-28	7.38	7.50	7.13	7.13	88100
1998-01-29	7.25	7.25	7.00	7.00	179500
1998-01-30	7.00	7.38	7.00	7.00	69300
1998-02-02	7.13	7.63	7.13	7.38	130800
1998-02-03	7.50	7.63	7.25	7.50	97100
1998-02-04	7.63	7.75	7.38	7.50	83500
1998-02-05	7.50	7.69	7.13	7.13	42200
1998-02-06	7.38	7.38	7.13	7.13	104700
1998-02-09	7.13	7.38	7.13	7.38	151000
1998-02-10	7.25	7.63	7.25	7.50	62200
1998-02-11	7.63	9.50	7.38	9.50	269000
1998-02-12	9.50	9.50	8.50	8.94	111900
1998-02-13	8.81	9.13	8.50	8.56	108800
1998-02-17	8.88	9.00	8.50	8.81	29100
1998-02-18	8.63	9.00	8.63	8.69	32400
1998-02-19	8.56	9.00	8.56	8.88	29000
1998-02-20	8.63	9.00	8.63	8.63	44800
1998-02-23	8.69	8.69	8.25	8.44	87500
1998-02-24	8.00	8.50	8.00	8.38	63600
1998-02-25	8.13	8.50	7.88	8.50	49000
1998-02-26	8.00	8.50	8.00	8.25	68600
1998-02-27	8.38	8.38	7.56	8.13	4061000
1998-03-02	8.00	8.13	7.69	7.75	185000
1998-03-03	7.69	7.69	7.50	7.63	370000
1998-03-04	7.50	7.75	7.50	7.50	47400
1998-03-05	7.50	7.53	7.50	7.52	10800
1998-03-06	7.69	7.75	7.50	7.63	63300
1998-03-09	7.75	7.88	7.50	7.56	93900
1998-03-10	7.56	7.88	7.56	7.56	87800
1998-03-11	7.50	8.13	7.50	7.81	413200
1998-03-12	7.63	8.50	7.63	8.50	250700
1998-03-13	8.50	9.13	8.25	8.88	311500
1998-03-16	9.06	9.06	8.63	8.63	91100
1998-03-17	8.88	9.00	8.25	8.50	81400
1998-03-18	8.50	8.75	8.38	8.56	67000
1998-03-19	8.75	8.75	8.50	8.50	29900
1998-03-20	8.38	8.63	8.25	8.25	54500
1998-03-23	7.81	8.13	7.75	7.88	28700
1998-03-24	7.88	8.25	7.75	7.94	99200
1998-03-25	7.94	7.94	7.75	7.75	50200
1998-03-26	7.75	7.81	7.50	7.56	128600
1998-03-27	7.50	7.75	7.50	7.50	86700
1998-03-30	7.50	7.88	7.50	7.50	33800
1998-03-31	7.75	7.88	7.31	7.38	443100
1998-04-01	7.63	7.63	7.25	7.31	139000
1998-04-02	7.63	7.75	7.25	7.63	147900
1998-04-03	7.63	8.25	7.63	8.13	167000
1998-04-06	8.19	8.50	8.13	8.25	160800
1998-04-07	8.38	8.50	8.00	8.38	221700
1998-04-08	9.25	9.63	8.75	9.50	678100
1998-04-09	10.00	10.13	9.00	9.94	428700
1998-04-13	9.94	9.94	9.00	9.50	224200
1998-04-14	9.31	9.56	9.06	9.25	71100
1998-04-15	9.13	10.00	9.13	9.97	154200
1998-04-16	9.81	9.88	9.38	9.88	125200
1998-04-17	9.88	9.94	9.31	9.75	107300
1998-04-20	9.88	10.25	9.50	10.13	90600
1998-04-21	10.25	11.00	10.00	10.94	198400
1998-04-22	11.00	11.00	10.50	10.56	124700
1998-04-23	10.75	10.75	9.50	9.61	113100
1998-04-24	9.56	10.00	9.50	9.63	95800
1998-04-27	9.63	9.63	9.25	9.31	120400
1998-04-28	9.13	9.63	9.13	9.44	43100
1998-04-29	9.38	9.94	9.38	9.88	50500
1998-04-30	9.63	10.13	9.63	9.81	162700
1998-05-01	9.81	10.06	9.75	9.88	71500
1998-05-04	10.06	10.66	10.00	10.50	144700
1998-05-05	10.13	10.50	9.88	10.00	75700
1998-05-06	10.00	10.38	9.25	9.69	60000
1998-05-07	9.50	9.63	9.38	9.38	49800
1998-05-08	9.50	9.94	9.38	9.94	66700
1998-05-11	9.63	10.00	9.38	9.38	45900
1998-05-12	10.00	10.00	9.13	9.63	78900
1998-05-13	9.25	9.75	9.25	9.63	38400
1998-05-14	9.63	9.75	9.25	9.25	38300
1998-05-15	9.25	9.63	9.25	9.56	59500
1998-05-18	9.00	9.75	9.00	9.63	107000
1998-05-19	9.38	9.75	9.38	9.75	19200
1998-05-20	9.75	9.75	9.38	9.44	17200
1998-05-21	9.50	9.75	9.50	9.75	63200
1998-05-22	9.75	10.00	9.63	9.75	41500
1998-05-26	9.75	9.88	9.25	9.38	45600
1998-05-27	9.38	9.38	9.00	9.25	76300
1998-05-28	9.13	9.63	9.00	9.50	58000
1998-05-29	9.50	9.75	9.16	9.34	44400
1998-06-01	9.75	9.75	9.25	9.63	166200
1998-06-02	9.75	9.75	9.25	9.31	24300
1998-06-03	9.63	9.75	9.25	9.25	19800
1998-06-04	9.25	9.75	9.25	9.75	18800
1998-06-05	9.31	9.69	9.13	9.13	71700
1998-06-08	9.00	9.50	9.00	9.31	20200
1998-06-09	9.50	9.50	9.00	9.25	7200
1998-06-10	9.00	9.50	9.00	9.00	32700
1998-06-11	9.13	9.63	9.00	9.59	81300
1998-06-12	9.56	9.63	8.88	9.00	54200
1998-06-15	9.00	9.00	8.75	8.75	49900
1998-06-16	9.00	9.00	8.63	9.00	64600
1998-06-17	8.94	9.13	8.88	9.13	104800
1998-06-18	8.88	9.06	8.88	8.94	24600
1998-06-19	9.00	9.13	8.50	8.50	38800
1998-06-22	8.84	8.84	8.50	8.50	36000
1998-06-23	8.50	8.69	8.38	8.38	86000
1998-06-24	8.50	8.63	8.38	8.63	53200
1998-06-25	8.75	9.00	8.50	9.00	18500
1998-06-26	8.75	9.00	8.75	8.88	26600
1998-06-29	9.00	9.00	8.88	8.94	14100
1998-06-30	8.88	9.50	8.88	9.22	205300
1998-07-01	9.44	9.75	9.44	9.50	73500
1998-07-02	9.63	9.69	9.00	9.06	29700
1998-07-06	9.38	9.38	8.81	9.00	79500
1998-07-07	9.00	9.25	9.00	9.25	23200
1998-07-08	9.00	9.25	9.00	9.00	27200
1998-07-09	9.13	9.25	9.00	9.25	17400
1998-07-10	9.25	9.25	9.00	9.25	11900
1998-07-13	9.00	9.25	9.00	9.00	64800
1998-07-14	9.00	9.13	9.00	9.00	51700
1998-07-15	9.00	9.13	9.00	9.13	364200
1998-07-16	9.00	9.13	9.00	9.05	31100
1998-07-17	9.19	9.19	8.00	8.06	67200
1998-07-20	8.00	8.44	7.88	7.88	67900
1998-07-21	8.38	8.38	8.00	8.00	70100
1998-07-22	8.25	8.25	8.00	8.00	25100
1998-07-23	8.00	8.50	7.94	7.94	40300
1998-07-24	8.25	8.25	7.88	7.94	22700
1998-07-27	7.94	8.25	7.94	8.00	25100
1998-07-28	8.00	8.00	7.88	7.97	44700
1998-07-29	8.00	8.44	7.75	8.44	74300
1998-07-30	8.13	8.50	8.13	8.31	36600
1998-07-31	8.44	8.44	7.75	8.00	71700
1998-08-03	8.00	8.25	7.75	7.75	50500
1998-08-04	7.75	7.78	7.38	7.44	189100
1998-08-05	7.63	7.75	7.38	7.41	115500
1998-08-06	7.41	7.75	7.25	7.56	96500
1998-08-07	7.25	7.88	7.25	7.63	65100
1998-08-10	7.88	8.00	7.75	7.88	23100
1998-08-11	7.63	7.88	7.00	7.25	136700
1998-08-12	7.38	7.38	7.19	7.19	48700
1998-08-13	7.13	7.25	7.13	7.22	86400
1998-08-14	7.22	7.25	7.00	7.13	37200
1998-08-17	7.25	7.25	7.00	7.06	17300
1998-08-18	7.00	7.25	7.00	7.06	85500
1998-08-19	7.00	7.13	7.00	7.05	15600
1998-08-20	7.19	7.19	6.63	6.72	47300
1998-08-21	6.69	7.06	6.31	6.75	69400
1998-08-24	6.81	7.38	6.75	6.81	89100
1998-08-25	7.13	7.25	6.88	6.88	68500
1998-08-26	7.06	7.06	6.25	6.31	52800
1998-08-27	6.69	6.75	6.25	6.25	110300
1998-08-28	6.19	6.88	6.00	6.69	50600
1998-08-31	6.75	7.00	6.50	6.56	41900
1998-09-01	6.88	6.88	5.75	6.13	124700
1998-09-02	6.19	6.75	6.13	6.75	54300
1998-09-03	6.25	6.69	6.13	6.13	25100
1998-09-04	6.25	6.25	5.88	5.88	38200
1998-09-08	6.31	6.75	5.94	6.59	58200
1998-09-09	6.50	6.88	6.38	6.38	217000
1998-09-10	6.38	6.88	6.38	6.63	75200
1998-09-11	7.00	7.00	6.50	6.75	13400
1998-09-14	7.13	7.31	6.75	7.13	44600
1998-09-15	7.00	7.38	6.88	7.31	52600
1998-09-16	7.38	8.50	7.25	8.25	81200
1998-09-17	7.88	8.13	7.63	8.00	158600
1998-09-18	8.44	8.44	7.88	7.94	112300
1998-09-21	7.75	8.13	7.75	7.88	132000
1998-09-22	8.00	8.00	7.81	7.86	57100
1998-09-23	8.00	8.38	8.00	8.25	83600
1998-09-24	8.25	8.31	8.00	8.06	58600
1998-09-25	8.06	8.38	8.06	8.31	37400
1998-09-28	8.13	8.38	8.13	8.16	36100
1998-09-29	8.13	8.13	7.50	7.94	77100
1998-09-30	7.75	7.75	7.38	7.69	31400
1998-10-01	7.19	7.63	6.63	6.63	38400
1998-10-02	6.63	7.13	6.44	7.00	37600
1998-10-05	7.00	7.38	7.00	7.25	103900
1998-10-06	7.25	7.38	7.00	7.13	25700
1998-10-07	7.50	7.50	7.13	7.13	88200
1998-10-08	7.00	7.13	6.63	7.13	54500
1998-10-09	7.00	7.19	6.75	7.19	49300
1998-10-12	7.13	7.25	7.13	7.13	18300
1998-10-13	7.25	7.25	5.88	6.06	93800
1998-10-14	6.13	6.25	5.88	6.00	78800
1998-10-15	6.25	6.25	5.88	6.13	44900
1998-10-16	6.25	6.63	6.00	6.50	67200
1998-10-19	6.75	7.81	6.38	7.50	82000
1998-10-20	7.88	8.25	7.19	7.38	65800
1998-10-21	7.38	8.13	7.13	7.38	121400
1998-10-22	7.00	8.00	7.00	8.00	151700
1998-10-23	8.13	8.38	8.13	8.25	40700
1998-10-26	8.31	8.75	8.13	8.50	122800
1998-10-27	8.63	8.63	7.44	7.50	117300
1998-10-28	7.50	8.50	7.50	8.31	61200
1998-10-29	8.63	8.63	7.25	8.56	137200
1998-10-30	8.63	8.63	8.00	8.25	118100
1998-11-02	8.44	8.63	8.25	8.44	99700
1998-11-03	8.50	8.50	8.13	8.13	38900
1998-11-04	8.38	8.38	7.50	7.50	39200
1998-11-05	7.50	8.00	7.50	7.88	26700
1998-11-06	8.00	8.50	7.75	8.50	46000
1998-11-09	8.38	8.63	8.13	8.13	50000
1998-11-10	8.50	8.50	7.81	7.81	37600
1998-11-11	7.81	7.88	7.38	7.77	70300
1998-11-12	7.75	7.88	7.38	7.75	24400
1998-11-13	7.38	7.97	7.38	7.50	20000
1998-11-16	7.63	7.94	7.63	7.75	36100
1998-11-17	7.88	8.00	7.56	7.63	49800
1998-11-18	7.50	8.13	7.50	7.94	32400
1998-11-19	8.06	8.19	7.88	8.00	49500
1998-11-20	7.75	8.13	7.75	8.13	27800
1998-11-23	8.13	8.50	8.00	8.31	46300
1998-11-24	8.38	8.38	8.00	8.38	54300
1998-11-25	8.38	8.38	7.88	8.13	39600
1998-11-27	7.88	8.38	7.88	8.13	26000
1998-11-30	8.25	8.38	8.00	8.25	57500
1998-12-01	8.19	8.19	8.00	8.13	27300
1998-12-02	7.88	8.00	7.19	7.75	127100
1998-12-03	8.00	8.63	7.81	7.94	120400
1998-12-04	8.00	8.06	7.75	7.94	40500
1998-12-07	7.75	7.94	7.75	7.81	28500
1998-12-08	7.81	7.88	7.69	7.69	35100
1998-12-09	7.69	7.88	7.50	7.88	40200
1998-12-10	7.75	7.88	7.06	7.13	258600
1998-12-11	7.00	7.75	7.00	7.63	40000
1998-12-14	7.63	7.63	7.19	7.19	26600
1998-12-15	7.25	7.38	7.00	7.38	61000
1998-12-16	7.13	7.75	7.06	7.25	32900
1998-12-17	7.25	7.38	6.88	6.94	52400
1998-12-18	6.94	7.50	6.75	7.50	57500
1998-12-21	7.00	7.25	7.00	7.25	34300
1998-12-22	7.13	7.25	6.75	6.75	42900
1998-12-23	6.88	6.88	6.63	6.63	105800
1998-12-24	6.75	7.38	6.50	6.88	73200
1998-12-28	7.00	7.00	6.50	6.75	89200
1998-12-29	6.75	6.94	6.50	6.69	153900
1998-12-30	6.56	6.88	6.50	6.75	131000
1998-12-31	6.69	7.75	6.31	7.38	301300
1999-01-04	7.00	7.94	6.88	7.94	207000
1999-01-05	7.94	8.38	7.75	7.94	133700
1999-01-06	8.13	8.38	7.75	8.13	102200
1999-01-07	8.00	8.00	7.63	8.00	28500
1999-01-08	7.94	7.94	7.50	7.50	36100
1999-01-11	7.75	7.75	7.25	7.44	41300
1999-01-12	7.25	7.50	7.25	7.25	33200
1999-01-13	7.13	7.50	7.06	7.50	38000
1999-01-14	7.50	7.50	6.94	6.97	50800
1999-01-15	7.06	7.88	7.06	7.88	49500
1999-01-19	8.00	8.38	7.50	7.50	66500
1999-01-20	7.75	8.00	7.50	8.00	36100
1999-01-21	7.88	8.00	7.75	7.75	30800
1999-01-22	7.75	8.13	7.63	8.06	60700
1999-01-25	7.63	8.00	7.63	7.75	16000
1999-01-26	7.88	8.13	7.75	8.13	28600
1999-01-27	8.13	8.13	7.69	7.69	39100
1999-01-28	7.50	8.00	7.50	7.88	39900
1999-01-29	7.75	8.00	7.72	8.00	29300
1999-02-01	7.75	8.00	7.56	7.56	45700
1999-02-02	7.75	10.13	7.44	9.88	1047000
1999-02-03	10.00	10.00	8.13	8.50	286700
1999-02-04	8.75	9.13	8.50	9.00	107600
1999-02-05	9.13	9.13	8.00	8.25	98300
1999-02-08	8.13	8.38	8.00	8.31	25800
1999-02-09	8.25	8.25	7.81	7.81	39700
1999-02-10	7.63	8.00	7.63	7.75	36600
1999-02-11	7.69	8.63	7.69	8.31	47600
1999-02-12	8.25	8.38	7.88	8.13	34700
1999-02-16	7.88	8.63	7.88	8.25	54400
1999-02-17	8.25	8.25	7.94	7.94	33400
1999-02-18	7.88	8.13	7.75	7.77	22300
1999-02-19	7.88	8.00	7.75	7.75	19600
1999-02-22	7.75	8.00	7.50	7.63	55200
1999-02-23	7.75	8.00	7.50	7.63	34100
1999-02-24	7.63	7.75	7.50	7.50	45700
1999-02-25	7.75	7.75	7.38	7.63	46700
1999-02-26	7.63	7.75	7.50	7.75	25300
1999-03-01	7.75	7.75	7.56	7.69	33700
1999-03-02	7.63	7.75	7.56	7.63	25100
1999-03-03	7.56	7.75	7.56	7.63	21000
1999-03-04	7.75	7.75	7.56	7.69	21500
1999-03-05	7.75	7.94	7.56	7.63	122100
1999-03-08	7.88	7.88	7.50	7.56	40400
1999-03-09	7.50	7.56	7.38	7.38	79500
1999-03-10	7.38	7.63	7.38	7.56	45700
1999-03-11	7.50	8.00	7.50	7.75	47300
1999-03-12	7.75	8.00	7.75	7.75	50700
1999-03-15	7.75	7.88	7.63	7.88	25100
1999-03-16	7.75	7.88	7.50	7.63	139600
1999-03-17	7.50	7.53	7.13	7.31	30100
1999-03-18	7.25	7.44	7.25	7.38	45500
1999-03-19	7.44	7.63	7.25	7.31	51500
1999-03-22	7.13	7.44	7.13	7.25	33600
1999-03-23	7.25	7.25	6.56	6.63	118900
1999-03-24	6.75	6.75	6.50	6.56	110300
1999-03-25	6.56	6.81	6.56	6.73	191400
1999-03-26	6.69	6.81	6.50	6.50	104400
1999-03-29	6.63	6.63	6.44	6.56	62000
1999-03-30	6.63	6.81	6.38	6.50	157800
1999-03-31	6.63	6.63	6.38	6.63	103400
1999-04-01	6.56	6.69	6.44	6.56	30400
1999-04-05	6.56	6.69	6.44	6.50	61100
1999-04-06	6.50	6.50	6.00	6.00	164300
1999-04-07	6.00	6.03	5.56	5.56	174800
1999-04-08	5.81	5.81	5.38	5.75	147700
1999-04-09	5.88	6.38	5.75	6.38	71300
1999-04-12	6.31	6.50	6.25	6.34	33100
1999-04-13	6.25	6.50	6.25	6.25	58300
1999-04-14	6.31	6.38	6.25	6.31	87200
1999-04-15	6.31	6.75	6.31	6.72	66300
1999-04-16	6.88	7.25	6.50	6.56	69300
1999-04-19	6.56	6.88	5.88	5.94	67200
1999-04-20	6.38	6.38	6.00	6.00	42500
1999-04-21	6.00	6.25	5.88	6.13	67100
1999-04-22	6.38	6.38	6.00	6.00	26500
1999-04-23	6.00	6.25	5.88	6.25	32700
1999-04-26	6.13	6.75	6.13	6.69	62100
1999-04-27	6.88	7.00	6.63	6.88	35400
1999-04-28	7.00	7.00	6.63	6.63	16200
1999-04-29	6.75	6.75	6.50	6.50	17200
1999-04-30	6.50	6.69	6.38	6.63	34600
1999-05-03	6.63	6.63	6.38	6.63	113300
1999-05-04	6.50	6.63	6.38	6.38	20400
1999-05-05	6.38	6.41	6.13	6.31	93500
1999-05-06	6.25	6.38	6.25	6.38	16800
1999-05-07	6.31	6.50	6.25	6.38	20800
1999-05-10	6.31	6.50	6.19	6.33	28500
1999-05-11	6.38	6.50	6.13	6.38	12000
1999-05-12	6.13	6.50	6.13	6.25	33100
1999-05-13	6.50	6.94	6.25	6.81	75000
1999-05-14	6.75	6.75	6.50	6.56	45600
1999-05-17	6.50	6.63	6.50	6.56	35600
1999-05-18	6.56	7.06	6.56	6.94	71900
1999-05-19	7.00	7.00	6.88	6.97	26800
1999-05-20	6.75	7.00	6.63	6.63	41100
1999-05-21	6.88	7.44	6.88	7.19	159100
1999-05-24	7.13	7.44	7.13	7.13	59300
1999-05-25	7.25	7.25	7.00	7.13	31200
1999-05-26	7.13	7.25	6.88	7.13	96400
1999-05-27	7.13	7.13	6.88	6.88	14500
1999-05-28	7.09	7.13	6.88	7.13	76800
1999-06-01	7.25	7.38	7.13	7.13	92000
1999-06-02	7.00	7.13	6.88	7.00	73800
1999-06-03	6.94	7.00	6.75	6.88	67000
1999-06-04	6.81	7.00	6.81	7.00	40300
1999-06-07	7.13	7.13	6.88	6.94	10100
1999-06-08	6.88	7.13	6.88	6.88	14600
1999-06-09	7.00	7.00	6.75	6.75	109400
1999-06-10	6.75	6.94	6.56	6.69	36200
1999-06-11	6.63	6.81	6.50	6.63	38100
1999-06-14	6.59	6.75	6.38	6.44	17800
1999-06-15	6.63	6.63	6.25	6.38	22700
1999-06-16	6.38	6.81	6.25	6.81	25300
1999-06-17	6.63	6.63	6.50	6.56	8500
1999-06-18	6.94	7.00	6.75	6.91	66500
1999-06-21	6.94	7.00	6.75	6.81	47800
1999-06-22	6.81	7.00	6.56	7.00	47200
1999-06-23	6.88	7.13	6.88	7.00	79600
1999-06-24	7.00	7.13	6.88	7.06	111300
1999-06-25	7.13	7.50	7.13	7.25	68200
1999-06-28	7.34	7.44	7.19	7.44	53400
1999-06-29	7.44	8.06	7.44	8.00	132600
1999-06-30	8.00	8.25	7.81	7.81	180800
1999-07-01	7.88	8.63	7.88	8.50	116400
1999-07-02	8.50	8.63	8.13	8.38	53500
1999-07-06	8.50	8.63	8.31	8.34	66000
1999-07-07	8.50	8.50	8.31	8.38	82900
1999-07-08	8.31	8.81	8.31	8.63	84100
1999-07-09	8.75	8.75	8.44	8.63	41400
1999-07-12	8.44	8.63	8.44	8.63	25000
1999-07-13	8.69	8.69	8.13	8.63	57300
1999-07-14	8.63	8.69	8.38	8.50	43300
1999-07-15	8.50	8.50	7.88	8.00	77300
1999-07-16	8.13	8.19	7.94	8.19	41900
1999-07-19	8.13	8.25	8.13	8.13	130800
1999-07-20	8.13	8.25	8.06	8.16	74400
1999-07-21	8.25	8.63	8.19	8.63	33600
1999-07-22	8.53	8.81	8.53	8.78	55700
1999-07-23	8.69	8.69	8.31	8.56	38800
1999-07-26	8.50	8.63	8.38	8.56	32100
1999-07-27	8.38	8.75	8.38	8.56	167200
1999-07-28	8.56	8.56	8.31	8.56	13100
1999-07-29	8.63	8.63	8.13	8.13	38000
1999-07-30	8.22	8.38	8.00	8.38	60300
1999-08-02	8.25	8.63	8.25	8.63	110200
1999-08-03	8.63	8.63	8.38	8.59	88300
1999-08-04	8.56	8.69	8.50	8.63	75200
1999-08-05	8.63	8.63	8.56	8.63	58300
1999-08-06	8.56	8.69	8.56	8.56	27600
1999-08-09	8.56	8.78	8.56	8.78	41900
1999-08-10	8.69	8.81	8.63	8.63	31500
1999-08-11	8.44	9.00	8.44	9.00	53300
1999-08-12	8.94	9.44	8.91	9.38	106200
1999-08-13	9.19	9.50	9.06	9.50	99600
1999-08-16	9.44	9.88	9.38	9.81	108600
1999-08-17	9.75	9.94	9.44	9.63	48400
1999-08-18	9.53	9.53	9.38	9.50	113000
1999-08-19	9.38	9.50	9.38	9.44	62600
1999-08-20	9.38	9.50	9.38	9.50	14200
1999-08-23	9.38	9.88	9.38	9.88	36500
1999-08-24	9.75	9.88	9.44	9.44	36900
1999-08-25	9.44	9.63	9.44	9.50	47100
1999-08-26	9.59	9.63	9.44	9.44	23500
1999-08-27	9.56	9.63	9.44	9.50	22700
1999-08-30	9.50	9.50	9.38	9.41	55900
1999-08-31	9.38	9.50	9.25	9.50	62600
1999-09-01	9.44	9.69	9.44	9.56	35400
1999-09-02	7.13	7.69	6.88	7.44	311400
1999-09-03	7.63	7.94	7.50	7.91	210100
1999-09-07	8.00	8.13	7.88	8.06	35700
1999-09-08	8.06	8.06	7.75	7.88	82800
1999-09-09	8.00	8.25	7.88	8.00	178300
1999-09-10	8.25	8.25	7.88	8.00	56800
1999-09-13	8.00	8.06	7.88	7.94	58500
1999-09-14	7.97	8.25	7.94	8.19	67700
1999-09-15	8.25	8.25	8.13	8.19	45900
1999-09-16	8.19	8.38	8.00	8.06	61500
1999-09-17	8.00	8.16	8.00	8.03	42700
1999-09-20	8.02	8.13	8.00	8.00	41000
1999-09-21	8.00	8.25	8.00	8.00	37700
1999-09-22	8.00	8.13	7.88	8.03	21400
1999-09-23	7.94	8.31	7.88	8.00	52600
1999-09-24	7.88	8.19	7.88	8.00	67800
1999-09-27	7.88	8.19	7.88	8.00	214100
1999-09-28	7.88	7.94	7.88	7.94	29500
1999-09-29	7.88	8.00	7.75	7.88	67800
1999-09-30	7.75	8.13	7.63	8.13	67100
1999-10-01	8.13	8.13	7.94	7.94	26800
1999-10-04	7.88	7.94	7.69	7.69	18100
1999-10-05	7.69	8.13	7.69	8.13	39100
1999-10-06	8.00	8.13	7.81	8.13	19600
1999-10-07	8.00	8.13	7.88	8.00	8700
1999-10-08	7.81	8.13	7.81	8.00	41700
1999-10-11	8.06	8.25	7.75	7.81	18100
1999-10-12	7.63	7.88	7.44	7.69	28800
1999-10-13	7.69	7.69	7.13	7.25	9300
1999-10-14	7.25	8.38	7.19	7.75	94500
1999-10-15	7.56	7.88	7.25	7.33	47000
1999-10-18	7.25	7.33	6.69	6.69	140700
1999-10-19	6.75	6.94	6.50	6.91	63500
1999-10-20	6.91	7.38	6.91	7.13	46300
1999-10-21	7.06	7.38	7.06	7.38	54600
1999-10-22	7.38	8.00	7.31	8.00	84300
1999-10-25	7.88	8.00	7.69	7.88	76700
1999-10-26	8.00	8.00	7.69	8.00	92300
1999-10-27	7.94	8.25	7.91	8.13	32000
1999-10-28	8.06	8.25	8.00	8.06	64900
1999-10-29	8.06	8.09	7.94	8.00	35600
1999-11-01	7.94	7.97	7.69	7.69	18200
1999-11-02	7.69	7.88	7.69	7.75	31400
1999-11-03	7.69	7.88	7.44	7.69	21400
1999-11-04	7.56	7.75	7.50	7.75	16400
1999-11-05	7.63	8.00	7.63	7.94	35300
1999-11-08	7.88	8.00	7.75	7.81	21300
1999-11-09	7.81	7.88	7.69	7.81	18600
1999-11-10	7.72	7.75	7.56	7.56	14800
1999-11-11	7.38	7.41	7.31	7.31	18800
1999-11-12	7.31	7.56	7.31	7.50	19700
1999-11-15	7.63	8.19	7.44	8.13	113200
1999-11-16	8.19	9.25	8.13	9.00	229900
1999-11-17	9.19	9.19	8.75	8.75	100500
1999-11-18	8.75	8.88	8.69	8.75	60100
1999-11-19	8.56	8.63	7.88	8.13	55400
1999-11-22	8.06	8.13	7.38	7.69	60500
1999-11-23	7.59	7.75	7.38	7.50	68400
1999-11-24	7.50	7.63	7.38	7.63	63900
1999-11-26	7.44	7.69	7.38	7.56	31400
1999-11-29	7.50	7.75	7.50	7.69	77000
1999-11-30	7.50	7.81	7.50	7.63	83200
1999-12-01	7.88	7.88	7.56	7.88	14900
1999-12-02	7.75	8.00	7.75	8.00	56500
1999-12-03	7.88	8.13	7.88	7.91	26700
1999-12-06	7.88	8.22	7.75	8.09	61300
1999-12-07	8.00	8.56	8.00	8.50	126400
1999-12-08	8.63	8.75	8.44	8.50	185400
1999-12-09	8.69	11.63	8.50	10.00	416300
1999-12-10	9.94	10.00	8.00	9.06	221100
1999-12-13	8.88	9.06	8.75	9.06	80700
1999-12-14	9.13	9.13	8.88	9.06	109300
1999-12-15	8.94	9.00	8.69	8.88	210700
1999-12-16	8.84	8.94	8.38	8.63	127900
1999-12-17	8.63	8.69	8.38	8.59	112600
1999-12-20	8.50	9.03	8.50	8.75	72000
1999-12-21	9.00	9.00	8.56	8.75	50300
1999-12-22	8.88	8.97	8.50	8.94	72100
1999-12-23	8.94	10.00	8.88	9.31	139900
1999-12-27	9.88	10.94	9.88	10.56	214500
1999-12-28	10.53	10.63	10.00	10.28	143300
1999-12-29	10.31	12.25	10.13	12.25	186400
1999-12-30	11.88	12.69	11.81	12.13	163100
1999-12-31	12.38	13.00	12.25	12.75	51500
2000-01-03	13.19	13.50	12.00	12.31	153800
2000-01-04	12.16	12.63	11.88	12.00	94100
2000-01-05	12.06	12.13	11.25	11.50	82000
2000-01-06	11.56	11.75	11.38	11.63	42100
2000-01-07	11.56	13.00	11.38	13.00	113900
2000-01-10	13.00	15.13	12.13	14.50	286800
2000-01-11	14.19	14.38	13.88	14.09	198900
2000-01-12	14.03	14.50	13.50	14.13	198000
2000-01-13	14.25	14.38	14.00	14.19	102200
2000-01-14	14.19	14.94	14.13	14.50	236200
2000-01-18	14.56	17.88	14.50	17.00	351300
2000-01-19	18.00	18.25	16.25	16.25	314800
2000-01-20	16.31	16.63	15.00	15.25	189800
2000-01-21	15.03	15.06	14.19	14.63	393200
2000-01-24	14.81	16.25	14.56	14.59	292200
2000-01-25	14.78	15.06	14.19	14.56	98100
2000-01-26	14.56	14.88	14.06	14.06	97500
2000-01-27	14.50	14.50	12.88	13.38	184100
2000-01-28	13.50	13.50	12.50	12.56	211000
2000-01-31	12.50	12.56	10.95	12.31	312000
2000-02-01	12.03	12.81	12.03	12.63	168200
2000-02-02	12.28	13.63	12.25	13.50	129800
2000-02-03	13.50	13.50	12.88	12.88	157100
2000-02-04	13.06	13.19	12.75	13.13	247700
2000-02-07	12.88	13.25	12.81	13.06	147700
2000-02-08	13.13	15.00	12.69	14.63	349900
2000-02-09	15.13	15.25	13.38	13.63	272000
2000-02-10	13.88	14.69	13.50	14.56	226900
2000-02-11	14.63	16.38	14.50	15.75	303800
2000-02-14	16.25	16.50	15.75	16.00	110600
2000-02-15	15.91	16.03	14.25	15.00	245800
2000-02-16	15.03	15.44	15.00	15.25	152200
2000-02-17	15.56	18.25	15.50	18.13	595100
2000-02-18	18.75	24.00	18.75	21.75	762300
2000-02-22	22.56	23.88	18.50	20.88	421300
2000-02-23	22.75	38.75	22.75	36.63	4523500
2000-02-24	35.44	37.13	32.63	36.75	2311400
2000-02-25	36.13	48.00	34.13	45.88	2159500
2000-02-28	45.84	45.88	40.00	45.13	825100
2000-02-29	45.47	57.38	45.25	56.50	904800
2000-03-01	55.88	55.88	47.25	53.44	647100
2000-03-02	53.59	54.00	46.31	50.41	466700
2000-03-03	51.88	56.00	48.88	50.30	762000
2000-03-06	49.81	54.00	46.75	50.63	514400
2000-03-07	50.31	51.00	46.50	46.94	353300
2000-03-08	47.25	48.00	35.13	41.75	749700
2000-03-09	41.50	43.25	35.81	41.06	553300
2000-03-10	43.94	49.00	39.63	40.00	562700
2000-03-13	36.91	39.00	36.06	36.84	252900
2000-03-14	37.75	38.75	28.00	29.56	622300
2000-03-15	32.00	32.13	28.50	29.34	376400
2000-03-16	30.31	31.50	25.63	27.25	351300
2000-03-17	27.13	32.19	27.13	30.63	212400
2000-03-20	31.50	31.75	27.25	27.38	246000
2000-03-21	27.00	27.06	20.50	24.44	538200
2000-03-22	24.50	31.75	23.50	31.50	403500
2000-03-23	32.56	38.06	32.25	37.00	800100
2000-03-24	37.63	42.00	35.94	36.06	772100
2000-03-27	36.13	38.75	35.63	37.56	404100
2000-03-28	37.63	38.06	32.38	33.75	412800
2000-03-29	34.13	34.13	28.56	29.69	410500
2000-03-30	28.00	29.00	27.00	28.69	1786400
2000-03-31	28.94	30.25	28.50	29.56	498800
2000-04-03	29.38	30.25	28.50	28.50	228600
2000-04-04	28.63	29.00	20.50	22.25	640800
2000-04-05	21.25	23.13	20.75	21.56	1412600
2000-04-06	23.25	27.00	22.38	26.38	876700
2000-04-07	27.56	28.00	25.50	27.69	368900
2000-04-10	27.38	27.75	23.50	23.50	182600
2000-04-11	22.88	23.00	21.00	22.19	523000
2000-04-12	22.25	22.25	18.81	19.25	257500
2000-04-13	19.13	20.63	19.13	19.31	248400
2000-04-14	19.19	19.44	17.00	17.44	434800
2000-04-17	17.00	18.00	15.13	17.69	279600
2000-04-18	17.75	25.88	17.73	24.88	443600
2000-04-19	24.75	26.94	24.75	25.00	319200
2000-04-20	25.88	25.88	23.75	24.06	287500
2000-04-24	22.25	23.38	21.25	23.19	207200
2000-04-25	24.25	25.63	24.13	25.50	91200
2000-04-26	25.63	26.50	25.13	26.13	176500
2000-04-27	24.50	26.13	23.50	26.00	218100
2000-04-28	25.88	29.00	25.88	28.56	213300
2000-05-01	28.63	32.63	28.56	29.94	370500
2000-05-02	29.75	29.75	27.56	27.56	106600
2000-05-03	27.19	28.19	26.50	27.13	145000
2000-05-04	26.56	30.00	26.56	29.19	101800
2000-05-05	28.56	30.75	28.56	30.25	96200
2000-05-08	29.88	30.06	27.88	27.88	56900
2000-05-09	28.25	28.25	25.50	27.13	60400
2000-05-10	26.63	26.63	25.63	26.00	46300
2000-05-11	25.88	26.25	25.44	25.63	131200
2000-05-12	25.69	27.06	25.25	26.50	153400
2000-05-15	26.63	27.00	25.88	27.00	47100
2000-05-16	27.38	27.75	26.00	26.38	79800
2000-05-17	26.75	26.75	24.44	25.13	57500
2000-05-18	24.50	25.13	23.94	24.38	42300
2000-05-19	23.88	24.11	23.13	23.63	53200
2000-05-22	23.63	23.63	21.00	22.13	120900
2000-05-23	21.81	23.31	21.00	21.06	105700
2000-05-24	21.00	22.13	20.00	22.13	165000
2000-05-25	22.22	23.13	19.56	20.00	323800
2000-05-26	20.00	20.13	19.00	19.63	128900
2000-05-30	20.06	21.00	19.97	21.00	131200
2000-05-31	20.69	21.06	20.00	20.38	68000
2000-06-01	23.75	26.19	21.56	24.88	385300
2000-06-02	25.63	25.94	24.31	24.86	300800
2000-06-05	24.88	24.88	23.88	24.13	70400
2000-06-06	23.75	26.44	23.75	25.00	205700
2000-06-07	25.94	26.75	24.88	26.56	104200
2000-06-08	26.56	27.13	23.00	23.06	91400
2000-06-09	23.75	27.50	23.38	27.13	125700
2000-06-12	27.75	27.75	23.50	23.88	87900
2000-06-13	24.09	25.69	23.38	24.81	207300
2000-06-14	25.00	25.00	23.94	24.00	81200
2000-06-15	24.00	24.00	23.38	23.56	100800
2000-06-16	23.56	25.58	23.56	25.58	106900
2000-06-19	25.94	25.94	24.31	25.13	68400
2000-06-20	25.38	25.63	25.27	25.56	112700
2000-06-21	25.81	28.00	25.63	27.88	113600
2000-06-22	27.94	28.75	24.50	25.25	132600
2000-06-23	26.13	26.13	25.25	25.69	113500
2000-06-26	25.63	27.06	25.63	27.06	77300
2000-06-27	27.13	27.75	24.75	24.75	59400
2000-06-28	25.38	29.00	24.00	29.00	134000
2000-06-29	29.19	30.25	27.81	29.94	222000
2000-06-30	30.13	30.13	26.38	29.81	580700
2000-07-03	29.00	29.63	27.56	29.13	136800
2000-07-05	29.06	30.31	27.63	30.06	135200
2000-07-06	28.56	29.44	26.56	28.94	157500
2000-07-07	29.19	33.19	28.25	29.63	346500
2000-07-10	28.81	30.00	28.63	29.75	275400
2000-07-11	29.75	31.75	29.63	31.38	312800
2000-07-12	32.00	32.25	29.63	29.69	284500
2000-07-13	29.69	30.13	28.38	29.38	91900
2000-07-14	29.50	29.50	27.50	27.75	122800
2000-07-17	27.81	31.38	27.63	30.56	245800
2000-07-18	30.06	30.44	29.13	29.19	233500
2000-07-19	29.66	29.66	27.50	27.63	137800
2000-07-20	28.41	29.25	28.00	28.44	187200
2000-07-21	29.25	29.88	28.00	28.69	314700
2000-07-24	29.50	29.50	26.75	28.75	101700
2000-07-25	28.06	28.19	25.25	26.23	123800
2000-07-26	25.69	28.63	25.00	28.13	148700
2000-07-27	28.31	28.75	25.13	26.56	125200
2000-07-28	26.56	26.59	24.63	24.63	94600
2000-07-31	24.88	29.13	24.66	28.06	114600
2000-08-01	28.06	29.75	27.00	28.56	98200
2000-08-02	27.75	28.50	26.63	28.44	48400
2000-08-03	27.06	28.94	26.88	28.94	140900
2000-08-04	29.00	30.13	28.94	29.38	154200
2000-08-07	29.44	30.63	29.38	30.19	88000
2000-08-08	30.19	30.63	29.19	29.81	71500
2000-08-09	30.69	31.56	29.69	29.69	121100
2000-08-10	30.25	30.25	28.00	28.00	65400
2000-08-11	27.63	30.00	26.25	29.44	102900
2000-08-14	29.13	30.13	29.13	30.06	69000
2000-08-15	29.75	35.00	29.13	33.50	1766600
2000-08-16	34.81	34.88	32.00	33.13	457800
2000-08-17	33.03	33.75	32.25	33.50	170200
2000-08-18	33.69	33.75	32.25	33.13	95900
2000-08-21	33.31	33.75	31.00	32.38	156800
2000-08-22	32.56	32.63	31.13	31.94	135100
2000-08-23	31.38	32.00	30.00	31.13	122900
2000-08-24	30.81	33.38	30.00	33.00	199700
2000-08-25	33.13	33.75	32.50	33.00	92400
2000-08-28	32.56	33.06	31.50	31.81	58200
2000-08-29	31.91	33.00	31.25	32.94	72600
2000-08-30	33.25	33.94	33.00	33.75	104500
2000-08-31	33.88	36.25	33.88	35.44	206200
2000-09-01	35.63	35.75	33.50	34.13	136400
2000-09-05	34.63	35.75	32.63	32.75	154800
2000-09-06	32.72	33.06	32.25	32.63	74200
2000-09-07	32.19	33.13	31.94	32.94	89700
2000-09-08	33.06	33.38	32.31	32.38	41500
2000-09-11	32.44	32.50	29.88	31.13	103800
2000-09-12	31.50	32.31	31.31	32.13	66400
2000-09-13	32.00	32.44	30.56	31.94	82200
2000-09-14	32.00	32.00	30.00	30.94	184600
2000-09-15	30.69	36.25	30.50	36.00	261900
2000-09-18	35.50	35.50	31.00	32.06	207600
2000-09-19	32.88	32.88	31.38	32.75	68400
2000-09-20	32.69	33.67	32.06	33.38	264800
2000-09-21	33.13	33.50	31.63	31.75	81000
2000-09-22	31.38	33.13	31.00	33.13	136800
2000-09-25	33.81	34.00	32.50	33.13	72700
2000-09-26	33.13	33.50	30.88	30.88	82800
2000-09-27	31.84	32.00	30.44	31.00	108600
2000-09-28	30.94	32.88	30.88	32.00	189200
2000-09-29	31.94	33.44	31.75	32.63	225000
2000-10-02	32.38	33.19	29.50	29.56	685500
2000-10-03	29.88	31.25	29.00	29.75	130200
2000-10-04	29.73	29.88	27.81	29.56	106300
2000-10-05	29.63	31.50	28.00	28.44	160500
2000-10-06	28.48	29.63	28.06	29.63	112300
2000-10-09	29.00	30.38	28.50	29.06	105800
2000-10-10	28.84	29.19	28.50	28.88	96000
2000-10-11	28.50	28.56	27.00	27.13	101400
2000-10-12	27.00	27.75	26.00	26.06	122700
2000-10-13	25.69	25.94	25.13	25.94	93600
2000-10-16	25.92	28.06	25.88	27.88	82300
2000-10-17	27.80	28.25	25.88	25.88	138500
2000-10-18	25.50	26.50	25.00	26.38	209900
2000-10-19	26.75	27.81	25.38	27.69	165800
2000-10-20	27.00	27.38	25.25	25.75	201300
2000-10-23	25.63	26.63	25.13	26.38	163900
2000-10-24	25.63	27.69	25.19	25.69	114800
2000-10-25	26.13	28.25	25.25	25.63	104700
2000-10-26	25.06	26.25	25.06	26.19	163500
2000-10-27	26.19	26.50	24.00	24.13	334200
2000-10-30	24.02	24.19	21.25	21.38	576800
2000-10-31	23.22	28.00	22.44	26.75	374700
2000-11-01	26.13	27.75	25.38	26.00	136000
2000-11-02	26.00	27.69	25.38	26.56	434600
2000-11-03	26.75	26.75	25.81	26.06	302100
2000-11-06	26.00	26.25	25.25	25.69	41900
2000-11-07	26.00	26.13	25.13	25.44	285000
2000-11-08	25.44	26.94	25.44	25.63	105000
2000-11-09	25.63	26.56	25.00	25.44	113200
2000-11-10	25.00	26.50	24.94	25.63	125700
2000-11-13	24.42	25.31	23.63	23.63	198400
2000-11-14	24.25	25.00	24.25	24.69	66900
2000-11-15	24.25	26.56	24.25	26.00	77200
2000-11-16	26.13	26.56	24.50	24.69	85200
2000-11-17	25.00	25.63	24.50	24.94	92900
2000-11-20	24.88	24.88	20.50	20.75	517300
2000-11-21	21.00	21.75	20.81	20.88	201100
2000-11-22	20.36	21.38	19.63	20.31	323000
2000-11-24	20.25	23.06	20.00	23.06	49700
2000-11-27	23.64	26.31	23.00	26.13	268800
2000-11-28	28.38	30.50	26.13	27.19	961600
2000-11-29	27.31	28.25	24.44	24.69	743300
2000-11-30	22.91	25.06	22.88	24.38	236200
2000-12-01	24.75	28.00	24.25	27.81	580000
2000-12-04	28.00	28.13	26.94	27.56	248400
2000-12-05	27.59	29.00	27.50	29.00	404300
2000-12-06	28.88	29.50	28.75	29.50	206500
2000-12-07	29.00	29.50	28.88	29.50	189300
2000-12-08	29.13	32.88	29.13	32.88	410100
2000-12-11	33.00	36.13	32.63	36.06	515500
2000-12-12	35.50	36.13	34.25	35.00	264300
2000-12-13	34.69	35.88	34.00	35.63	297200
2000-12-14	35.63	35.75	34.50	35.06	221000
2000-12-15	34.88	34.92	34.50	34.81	200000
2000-12-18	34.80	40.00	34.75	40.00	374400
2000-12-19	39.58	41.69	38.94	39.88	648500
2000-12-20	39.50	39.56	36.00	36.31	430900
2000-12-21	36.13	39.56	36.00	39.06	251600
2000-12-22	39.34	40.00	37.94	38.94	175800
2000-12-26	38.63	40.13	37.88	38.25	183900
2000-12-27	38.13	39.00	37.19	37.50	317600
2000-12-28	37.13	37.50	36.69	37.25	222600
2000-12-29	37.50	41.00	34.88	35.27	615500
2001-01-02	36.44	37.50	35.13	35.56	263800
2001-01-03	35.25	35.92	32.00	34.06	442600
2001-01-04	34.25	34.44	32.00	32.44	363800
2001-01-05	32.19	32.19	30.38	31.13	281700
2001-01-08	31.06	31.06	30.00	30.25	178800
2001-01-09	30.25	31.38	30.25	31.00	160400
2001-01-10	31.00	34.38	30.69	32.25	205700
2001-01-11	32.50	33.69	32.50	33.63	125800
2001-01-12	33.44	36.81	33.44	34.75	272500
2001-01-16	35.06	39.13	35.00	39.00	305100
2001-01-17	39.00	40.25	36.50	36.75	340900
2001-01-18	36.73	37.31	34.25	35.06	132700
2001-01-19	35.44	36.06	33.38	33.88	167900
2001-01-22	34.25	35.13	33.83	34.56	112800
2001-01-23	34.50	36.88	34.38	36.75	135600
2001-01-24	36.38	38.75	36.13	37.13	316700
2001-01-25	37.00	38.00	36.13	36.69	101700
2001-01-26	35.94	35.94	31.50	33.13	461700
2001-01-29	32.88	33.38	31.00	31.75	269300
2001-01-30	31.77	32.25	29.88	30.75	315500
2001-01-31	30.75	34.88	30.31	32.75	193500
2001-02-01	33.00	33.00	31.88	32.88	87200
2001-02-02	32.45	33.13	32.13	32.31	104500
2001-02-05	32.19	32.25	31.75	32.19	85800
2001-02-06	32.25	34.81	32.13	34.81	130100
2001-02-07	34.31	34.31	32.94	33.81	79100
2001-02-08	33.56	34.63	33.31	33.38	67000
2001-02-09	33.31	33.31	31.94	32.13	143400
2001-02-12	32.06	35.94	32.06	34.94	125600
2001-02-13	34.88	36.94	33.31	33.50	117700
2001-02-14	33.56	35.00	32.38	34.69	86500
2001-02-15	34.63	35.06	33.06	34.00	53300
2001-02-16	33.63	34.00	32.38	33.81	66500
2001-02-20	33.88	33.88	31.44	31.94	41700
2001-02-21	30.94	32.50	30.94	32.19	85400
2001-02-22	31.98	32.00	30.69	30.94	104300
2001-02-23	30.64	32.31	30.00	32.00	116600
2001-02-26	31.94	32.94	31.50	32.94	82600
2001-02-27	32.98	33.38	32.19	32.56	66000
2001-02-28	33.00	33.25	31.19	31.38	62400
2001-03-01	31.00	32.13	28.50	29.50	183900
2001-03-02	29.50	30.31	29.38	30.00	222900
2001-03-05	29.75	30.00	29.06	29.19	129900
2001-03-06	29.31	29.38	27.69	27.92	145600
2001-03-07	27.55	28.63	27.50	27.63	99300
2001-03-08	28.25	28.25	26.50	26.50	186100
2001-03-09	27.00	27.00	25.75	26.02	217000
2001-03-12	25.75	25.80	22.25	22.50	347600
2001-03-13	22.06	23.69	21.13	23.69	296200
2001-03-14	23.25	23.56	22.56	23.38	80500
2001-03-15	23.63	24.50	23.61	24.00	142000
2001-03-16	23.92	23.94	22.75	22.94	339800
2001-03-19	22.81	26.19	22.81	25.13	440400
2001-03-20	25.38	25.50	24.13	24.25	1513600
2001-03-21	24.38	24.69	22.50	22.88	651300
2001-03-22	22.56	25.31	21.25	23.50	1603200
2001-03-23	23.75	24.88	23.75	23.88	191100
2001-03-26	24.31	25.63	24.31	24.63	155200
2001-03-27	24.50	24.63	23.94	24.38	108900
2001-03-28	24.00	24.63	23.88	24.50	65100
2001-03-29	24.31	24.63	23.00	23.94	342000
2001-03-30	24.25	24.25	22.19	22.19	372800
2001-04-02	22.50	22.88	22.19	22.38	177800
2001-04-03	22.27	22.75	20.88	21.13	299800
2001-04-04	21.06	21.75	20.88	21.44	409000
2001-04-05	21.69	22.88	21.63	22.88	192900
2001-04-06	22.50	22.81	21.50	22.31	112100
2001-04-09	22.49	23.29	21.99	23.01	100700
2001-04-10	23.25	25.50	23.25	25.15	160400
2001-04-11	25.50	25.50	23.58	23.91	99900
2001-04-12	24.25	25.69	23.95	25.69	60000
2001-04-16	25.69	25.69	24.51	24.55	55800
2001-04-17	24.44	24.95	24.41	24.55	95300
2001-04-18	24.60	28.06	24.59	28.04	189000
2001-04-19	27.50	29.80	27.18	29.80	150400
2001-04-20	29.25	29.36	28.07	28.20	232000
2001-04-23	28.39	28.39	26.00	26.00	78400
2001-04-24	26.54	27.01	25.61	25.78	52800
2001-04-25	26.32	28.04	25.89	26.80	57000
2001-04-26	26.99	28.60	26.76	27.87	67000
2001-04-27	27.38	29.04	27.27	29.04	143700
2001-04-30	29.04	31.30	28.66	31.01	200000
2001-05-01	30.67	31.35	29.95	31.08	155100
2001-05-02	31.10	31.10	30.21	30.60	140400
2001-05-03	30.88	31.00	29.30	29.80	163800
2001-05-04	29.50	29.77	28.51	28.64	234200
2001-05-07	28.84	28.84	27.40	27.79	239400
2001-05-08	27.79	27.80	26.85	27.55	208700
2001-05-09	27.25	27.59	27.01	27.09	170700
2001-05-10	27.59	27.59	27.05	27.24	74000
2001-05-11	27.23	27.23	26.00	26.44	86100
2001-05-14	26.58	26.58	26.20	26.45	129100
2001-05-15	26.45	26.95	26.20	26.71	80200
2001-05-16	26.48	28.88	26.29	27.91	104300
2001-05-17	28.36	30.99	28.10	30.00	144700
2001-05-18	30.00	30.50	29.65	30.02	119400
2001-05-21	30.88	31.88	30.88	31.52	68200
2001-05-22	31.54	31.88	30.70	31.36	100300
2001-05-23	31.16	31.35	31.07	31.20	126800
2001-05-24	31.12	31.23	30.60	31.19	319100
2001-05-25	31.11	31.39	31.02	31.16	97400
2001-05-29	31.15	31.55	31.00	31.03	66200
2001-05-30	31.05	31.40	30.90	31.03	148000
2001-05-31	30.96	31.95	30.95	31.91	145700
2001-06-01	31.54	33.92	31.54	33.64	252300
2001-06-04	33.94	34.87	32.76	34.85	184900
2001-06-05	34.71	36.80	34.70	36.80	421100
2001-06-06	36.28	36.99	36.07	36.61	465500
2001-06-07	36.78	36.95	36.24	36.54	238400
2001-06-08	36.59	36.59	35.88	35.88	81100
2001-06-11	35.80	38.00	35.80	37.05	313500
2001-06-12	36.38	36.39	34.99	35.11	232700
2001-06-13	35.25	35.77	34.15	34.15	221300
2001-06-14	33.81	34.14	33.27	33.80	102900
2001-06-15	33.80	35.00	33.75	34.99	304200
2001-06-18	34.93	35.20	33.38	33.45	136200
2001-06-19	33.69	33.99	33.42	33.94	308100
2001-06-20	33.94	34.75	33.55	34.23	258100
2001-06-21	34.44	37.00	34.44	35.78	167500
2001-06-22	35.63	35.74	34.03	34.15	266900
2001-06-25	34.16	34.16	33.05	33.74	79100
2001-06-26	33.74	34.40	33.49	34.08	124300
2001-06-27	34.20	34.69	33.96	34.04	60500
2001-06-28	34.01	34.51	33.89	34.10	528000
2001-06-29	34.05	34.85	33.93	34.65	247500
2001-07-02	34.16	35.30	33.75	33.83	113500
2001-07-03	33.84	34.20	32.90	34.09	66100
2001-07-05	33.99	34.00	32.10	32.12	83900
2001-07-06	32.14	32.14	29.75	30.55	185600
2001-07-09	30.52	31.75	30.25	31.18	129100
2001-07-10	31.13	31.76	29.40	29.50	188000
2001-07-11	29.26	29.76	28.60	28.99	86000
2001-07-12	28.50	28.50	26.75	27.20	295800
2001-07-13	27.11	28.30	26.75	27.60	290300
2001-07-16	28.00	28.00	25.44	25.95	179400
2001-07-17	25.90	27.71	25.71	27.00	181400
2001-07-18	26.99	28.10	26.66	27.97	69400
2001-07-19	28.16	29.30	28.16	28.88	182600
2001-07-20	29.18	30.10	28.81	29.43	47700
2001-07-23	29.75	29.75	28.44	28.60	104900
2001-07-24	28.63	28.90	26.03	27.03	116400
2001-07-25	27.06	27.60	25.70	27.60	100800
2001-07-26	27.53	27.63	26.97	27.50	102900
2001-07-27	27.61	27.70	26.70	26.75	95300
2001-07-30	27.00	27.05	26.25	26.73	85800
2001-07-31	26.29	27.13	26.28	26.87	168000
2001-08-01	29.30	29.48	28.00	29.27	535200
2001-08-02	29.45	29.50	27.30	27.57	274700
2001-08-03	27.79	27.79	26.25	27.15	167700
2001-08-06	27.02	27.15	26.95	26.95	90200
2001-08-07	27.00	28.20	26.95	28.20	111900
2001-08-08	28.25	28.25	25.51	25.82	92400
2001-08-09	25.82	27.38	25.82	27.34	184400
2001-08-10	26.51	27.69	26.50	26.76	63600
2001-08-13	27.22	28.56	26.76	28.28	200500
2001-08-14	28.25	29.08	28.00	28.73	101500
2001-08-15	28.85	29.09	27.00	27.45	130100
2001-08-16	27.26	28.89	27.26	28.60	117800
2001-08-17	27.62	28.12	27.51	27.94	79300
2001-08-20	27.96	27.96	27.47	27.85	47700
2001-08-21	27.85	28.20	27.69	27.75	172200
2001-08-22	27.67	28.60	27.67	28.49	68400
2001-08-23	28.05	30.30	27.84	30.13	141900
2001-08-24	29.80	30.79	29.46	30.50	70600
2001-08-27	30.80	31.44	30.56	31.19	185100
2001-08-28	31.19	31.24	30.60	30.60	72500
2001-08-29	30.67	30.99	30.26	30.99	45700
2001-08-30	30.55	31.75	29.74	30.15	98000
2001-08-31	29.80	30.20	29.66	30.12	71900
2001-09-04	29.72	30.86	29.32	29.90	82200
2001-09-05	30.09	30.84	29.88	30.79	125500
2001-09-06	30.44	30.57	28.87	29.40	118800
2001-09-07	29.05	29.05	27.88	28.24	137300
2001-09-10	28.00	28.23	26.71	27.17	225400
2001-09-17	25.81	26.41	23.00	23.00	209300
2001-09-18	23.96	23.98	22.83	22.83	418700
2001-09-19	22.75	23.34	21.55	21.75	269900
2001-09-20	21.55	22.31	20.75	20.75	89700
2001-09-21	20.73	21.44	20.24	20.60	146100
2001-09-24	21.10	22.37	21.10	21.87	279500
2001-09-25	21.99	22.51	20.99	21.21	244700
2001-09-26	21.15	21.75	21.10	21.29	265700
2001-09-27	21.15	22.60	21.05	22.52	342300
2001-09-28	22.65	23.60	22.24	22.24	233000
2001-10-01	22.20	23.25	21.33	22.72	76800
2001-10-02	22.45	24.00	22.45	24.00	77900
2001-10-03	24.01	26.45	23.50	26.15	127800
2001-10-04	26.35	26.45	25.43	25.43	112000
2001-10-05	25.37	25.86	24.05	24.84	122200
2001-10-08	24.72	24.84	23.76	24.02	190500
2001-10-09	23.71	24.74	23.71	24.37	63200
2001-10-10	24.39	27.10	24.28	27.10	141400
2001-10-11	27.03	28.34	26.99	27.01	201600
2001-10-12	23.46	23.65	22.09	23.24	5386700
2001-10-15	23.19	23.20	22.01	23.10	1317000
2001-10-16	23.10	23.43	22.46	23.00	583000
2001-10-17	22.95	23.25	22.20	22.61	817300
2001-10-18	22.53	22.91	22.37	22.57	140900
2001-10-19	22.65	22.86	22.05	22.34	479500
2001-10-22	22.08	22.95	22.08	22.56	292800
2001-10-23	22.71	22.89	21.39	21.65	602000
2001-10-24	21.51	21.89	21.28	21.41	464700
2001-10-25	21.46	21.50	20.34	21.35	487200
2001-10-26	21.35	22.74	21.35	22.46	954000
2001-10-29	22.55	22.55	21.70	21.89	267900
2001-10-30	21.91	21.91	20.51	21.10	533800
2001-10-31	21.16	22.20	21.15	22.10	899200
2001-11-01	22.26	22.34	21.88	22.09	173400
2001-11-02	22.30	23.14	22.30	22.72	309100
2001-11-05	22.86	23.60	22.80	23.45	276100
2001-11-06	23.60	23.60	22.59	23.05	267000
2001-11-07	22.81	23.30	22.57	23.22	117700
2001-11-08	23.14	23.60	23.00	23.27	270300
2001-11-09	23.44	23.44	22.40	22.50	250100
2001-11-12	22.63	23.50	21.35	23.20	158600
2001-11-13	23.53	24.75	23.21	24.65	286700
2001-11-14	24.64	25.61	24.31	24.96	559800
2001-11-15	24.78	25.29	24.65	24.95	233600
2001-11-16	25.00	26.01	24.87	25.58	538500
2001-11-19	25.87	28.00	25.87	27.89	690000
2001-11-20	27.86	28.20	27.04	27.36	367000
2001-11-21	27.65	27.65	26.41	27.00	219400
2001-11-23	27.20	27.62	26.77	27.50	114300
2001-11-26	27.50	28.33	27.21	28.00	308400
2001-11-27	28.15	28.59	27.36	28.50	499200
2001-11-28	28.57	28.57	26.46	27.60	550100
2001-11-29	27.85	27.85	26.52	27.18	253000
2001-11-30	27.25	27.72	27.00	27.67	269600
2001-12-03	27.36	27.65	26.86	26.95	133600
2001-12-04	26.98	27.11	26.24	26.64	318900
2001-12-05	26.73	27.42	26.55	27.10	275800
2001-12-06	27.16	28.86	27.15	28.48	237500
2001-12-07	28.69	29.36	28.26	29.31	255200
2001-12-10	28.80	29.35	28.15	28.30	159700
2001-12-11	28.30	28.54	26.25	26.80	664200
2001-12-12	26.57	27.35	26.00	26.00	403300
2001-12-13	26.16	27.25	26.00	26.69	276600
2001-12-14	26.68	26.86	26.08	26.61	122300
2001-12-17	26.66	27.90	26.25	27.75	201700
2001-12-18	27.57	28.45	27.57	28.30	73400
2001-12-19	28.00	29.30	27.75	28.86	264400
2001-12-20	28.52	29.11	28.31	28.95	179700
2001-12-21	29.40	29.93	28.78	29.80	326800
2001-12-24	29.80	29.80	28.57	29.10	105900
2001-12-26	28.80	29.60	28.80	28.91	86800
2001-12-27	28.76	29.01	28.65	28.82	370300
2001-12-28	28.75	29.64	28.65	28.99	241500
2001-12-31	28.90	29.58	28.03	28.16	269200
2002-01-02	28.04	28.28	27.44	27.92	450900
2002-01-03	27.66	28.23	27.25	27.25	169900
2002-01-04	27.25	27.79	26.67	27.37	419500
2002-01-07	27.37	28.49	26.77	26.77	366300
2002-01-08	26.77	27.52	26.45	27.36	203600
2002-01-09	27.35	27.72	26.92	26.92	351600
2002-01-10	26.75	28.30	26.50	28.29	551200
2002-01-11	28.36	30.20	28.04	29.31	428600
2002-01-14	29.64	29.64	28.63	28.63	475600
2002-01-15	28.62	29.05	28.12	28.89	309500
2002-01-16	28.92	29.35	28.07	28.66	525500
2002-01-17	28.61	28.89	26.86	28.45	386800
2002-01-18	27.97	28.55	26.75	27.43	857600
2002-01-22	27.69	27.69	26.49	27.60	323100
2002-01-23	27.64	28.89	27.49	28.71	257400
2002-01-24	28.97	28.97	27.61	27.80	249400
2002-01-25	27.82	28.40	27.25	28.05	1004800
2002-01-28	27.97	28.13	27.25	27.41	282700
2002-01-29	27.65	27.65	25.96	26.69	604000
2002-01-30	26.70	26.75	26.00	26.15	376700
2002-01-31	26.00	26.50	24.45	24.80	1110600
2002-02-01	25.00	26.19	24.45	25.86	628500
2002-02-04	25.65	25.80	23.41	23.50	918700
2002-02-05	23.40	24.20	23.10	23.58	865000
2002-02-06	23.64	23.70	19.74	20.98	4809700
2002-02-07	21.85	21.97	20.53	21.81	1291600
2002-02-08	22.00	23.79	21.83	23.51	545000
2002-02-11	23.75	25.07	23.60	24.70	1092100
2002-02-12	24.60	26.25	23.76	25.81	1184100
2002-02-13	25.90	26.15	24.75	24.76	1169900
2002-02-14	24.95	25.05	24.15	24.40	1139700
2002-02-15	24.15	24.70	23.48	24.51	576400
2002-02-19	24.51	24.52	22.80	23.09	476400
2002-02-20	23.20	24.57	23.10	24.57	438700
2002-02-21	24.57	24.70	23.35	23.39	461200
2002-02-22	23.58	23.60	22.16	23.22	349000
2002-02-25	23.22	23.50	21.81	22.54	328000
2002-02-26	22.70	23.35	22.47	23.23	492700
2002-02-27	23.60	23.98	22.97	23.16	350100
2002-02-28	23.00	23.32	22.38	22.71	215200
2002-03-01	22.65	23.40	21.40	23.21	199700
2002-03-04	23.32	25.30	23.30	25.04	999000
2002-03-05	24.90	25.90	24.87	25.40	656000
2002-03-06	25.16	26.72	25.16	26.63	502300
2002-03-07	26.63	27.00	25.64	25.75	504200
2002-03-08	26.17	26.57	25.73	26.12	215100
2002-03-11	25.85	27.00	25.85	26.95	175100
2002-03-12	26.55	26.90	26.06	26.29	241600
2002-03-13	26.43	26.70	25.66	25.70	399200
2002-03-14	26.19	26.26	25.31	25.50	409100
2002-03-15	25.25	25.50	25.02	25.23	379900
2002-03-18	25.23	25.55	25.00	25.41	795300
2002-03-19	25.50	25.55	24.76	24.89	379500
2002-03-20	25.01	25.01	24.02	24.06	359000
2002-03-21	24.00	25.05	23.85	24.95	639100
2002-03-22	25.15	25.70	24.68	24.68	322200
2002-03-25	24.68	25.20	24.27	24.32	490300
2002-03-26	24.51	25.50	24.41	24.80	399600
2002-03-27	24.80	25.05	24.59	25.04	284000
2002-03-28	24.56	25.50	24.54	24.99	361200
2002-04-01	24.58	25.40	24.45	25.38	176300
2002-04-02	25.01	25.25	23.44	23.44	382700
2002-04-03	23.74	24.09	22.09	22.46	517000
2002-04-04	21.75	23.24	21.36	22.40	794800
2002-04-05	22.31	22.70	20.87	21.10	384300
2002-04-08	20.90	21.25	20.18	21.05	486500
2002-04-09	21.09	22.60	21.00	22.10	827500
2002-04-10	22.15	23.40	22.05	23.26	513500
2002-04-11	23.07	23.43	22.25	22.40	448800
2002-04-12	22.49	23.43	22.00	23.24	350400
2002-04-15	23.24	23.80	22.78	23.63	406500
2002-04-16	23.70	24.42	23.65	23.99	467100
2002-04-17	24.40	24.40	23.11	23.28	283800
2002-04-18	23.70	23.94	22.86	23.94	145900
2002-04-19	23.40	24.07	22.95	22.96	730300
2002-04-22	22.90	23.29	21.78	22.90	386300
2002-04-23	22.62	22.85	21.64	21.76	379600
2002-04-24	21.63	22.40	21.57	22.01	209900
2002-04-25	21.90	21.95	20.01	20.51	585100
2002-04-26	20.36	20.99	19.87	19.97	499700
2002-04-29	19.61	19.67	17.50	19.25	576200
2002-04-30	18.78	20.92	18.28	20.65	998100
2002-05-01	21.30	21.31	19.20	19.94	774100
2002-05-02	19.99	20.00	19.00	19.06	357800
2002-05-03	18.76	19.06	18.25	18.80	597000
2002-05-06	19.04	19.04	17.31	17.34	346200
2002-05-07	17.32	17.84	16.58	17.46	439600
2002-05-08	17.60	19.50	17.27	19.50	420800
2002-05-09	19.49	19.78	18.60	18.62	445900
2002-05-10	18.89	18.89	17.41	17.50	339800
2002-05-13	17.11	18.71	17.05	18.13	478800
2002-05-14	18.30	19.55	18.29	18.75	384500
2002-05-15	18.95	18.95	18.13	18.65	224600
2002-05-16	18.78	18.82	17.56	17.56	207100
2002-05-17	18.01	19.05	17.85	18.49	490200
2002-05-20	18.59	18.65	17.74	17.77	203900
2002-05-21	17.96	18.45	16.60	16.63	378200
2002-05-22	16.79	17.48	16.00	17.03	690300
2002-05-23	17.20	19.65	16.58	18.99	480300
2002-05-24	19.27	19.27	17.15	17.16	521500
2002-05-28	17.64	18.65	17.13	17.95	376900
2002-05-29	18.25	18.25	17.19	17.19	285500
2002-05-30	16.95	17.65	16.80	17.30	176500
2002-05-31	17.31	17.60	16.52	16.52	228100
2002-06-03	16.80	17.02	15.50	15.56	865400
2002-06-04	15.54	15.99	14.75	15.39	485500
2002-06-05	15.60	15.80	15.15	15.33	309500
2002-06-06	15.50	15.50	14.05	14.06	399200
2002-06-07	13.29	14.70	12.26	14.43	739400
2002-06-10	14.52	14.96	14.44	14.70	647200
2002-06-11	14.83	15.00	14.24	14.36	1050400
2002-06-12	14.45	14.45	13.20	13.80	288400
2002-06-13	14.04	14.49	13.31	14.25	413600
2002-06-14	14.25	15.08	13.30	14.96	590200
2002-06-17	14.95	16.45	14.85	16.40	432600
2002-06-18	16.47	16.50	15.71	15.90	356500
2002-06-19	15.64	16.30	15.21	15.42	258000
2002-06-20	15.06	15.30	14.55	14.57	378300
2002-06-21	15.39	15.39	13.62	13.66	480900
2002-06-24	13.20	15.10	13.19	14.09	583000
2002-06-25	14.30	14.52	13.15	13.27	297700
2002-06-26	12.70	14.59	12.21	14.30	607000
2002-06-27	14.50	15.00	14.29	14.43	755700
2002-06-28	15.05	15.97	14.11	14.51	751300
2002-07-01	14.37	14.45	13.19	13.87	500700
2002-07-02	13.87	14.16	12.25	13.05	494400
2002-07-03	13.00	13.10	11.90	12.15	848300
2002-07-05	12.23	13.39	12.20	13.00	140900
2002-07-08	13.15	13.33	12.15	12.59	324300
2002-07-09	12.90	13.21	11.98	12.45	371800
2002-07-10	12.36	12.49	11.25	11.36	452700
2002-07-11	11.48	11.90	11.26	11.78	370400
2002-07-12	11.80	12.85	11.65	12.37	414700
2002-07-15	12.40	12.85	11.56	12.67	575200
2002-07-16	12.57	14.66	12.40	13.49	559900
2002-07-17	13.87	15.30	13.70	14.04	345800
2002-07-18	14.10	14.20	13.11	13.23	239500
2002-07-19	13.10	13.61	12.95	13.30	315300
2002-07-22	13.15	14.37	12.93	13.39	430500
2002-07-23	13.65	14.47	12.19	12.19	381900
2002-07-24	12.43	13.70	11.75	13.21	382800
2002-07-25	13.29	14.20	12.85	13.69	319000
2002-07-26	13.85	13.89	12.61	13.60	232500
2002-07-29	13.70	15.00	13.60	14.99	274500
2002-07-30	15.18	17.25	14.20	17.23	681300
2002-07-31	17.20	18.34	16.88	17.20	1016200
2002-08-01	17.45	17.47	15.70	16.06	475100
2002-08-02	16.15	16.15	14.40	15.27	403100
2002-08-05	15.40	15.58	13.73	14.00	234500
2002-08-06	14.01	15.60	14.01	15.60	464300
2002-08-07	15.65	16.20	14.85	15.30	273500
2002-08-08	16.14	16.88	15.40	16.84	314000
2002-08-09	16.94	17.58	15.94	16.80	568000
2002-08-12	16.99	17.48	16.30	17.29	202300
2002-08-13	17.18	17.30	15.75	16.00	291000
2002-08-14	15.95	17.55	15.35	17.54	306500
2002-08-15	17.45	17.65	16.40	16.87	399600
2002-08-16	16.87	17.27	16.50	16.95	246000
2002-08-19	17.00	17.00	16.18	16.18	257000
2002-08-20	16.34	16.93	16.13	16.72	183700
2002-08-21	16.75	17.18	16.54	16.95	238300
2002-08-22	17.00	17.94	16.76	17.11	614800
2002-08-23	17.13	17.38	16.49	16.50	322300
2002-08-26	16.40	16.86	15.90	16.63	229900
2002-08-27	16.70	16.80	15.80	15.80	215100
2002-08-28	15.94	15.95	15.05	15.05	232500
2002-08-29	15.21	16.45	15.02	16.18	260600
2002-08-30	16.44	16.50	15.41	15.45	330900
2002-09-03	15.55	15.55	14.50	14.54	324400
2002-09-04	14.55	15.50	14.21	15.16	292500
2002-09-05	15.15	15.15	13.86	14.25	183500
2002-09-06	14.44	14.99	14.44	14.60	280100
2002-09-09	14.85	15.20	14.25	15.10	381300
2002-09-10	14.90	15.00	14.13	14.90	576800
2002-09-11	14.93	15.30	14.75	14.93	174000
2002-09-12	15.29	15.30	14.41	14.57	151000
2002-09-13	14.79	15.00	14.15	14.65	226200
2002-09-16	14.51	14.95	14.17	14.41	122500
2002-09-17	14.90	14.90	13.85	14.00	219800
2002-09-18	14.00	14.59	13.65	14.50	235300
2002-09-19	14.54	14.55	13.16	13.17	179600
2002-09-20	13.13	13.44	12.69	12.74	355400
2002-09-23	12.56	12.70	11.35	11.59	633900
2002-09-24	11.40	12.20	11.34	11.77	399600
2002-09-25	11.85	13.00	11.48	12.93	492200
2002-09-26	12.92	13.06	12.48	12.69	471100
2002-09-27	12.65	12.99	12.50	12.74	565100
2002-09-30	12.49	13.62	12.25	13.50	471800
2002-10-01	13.65	14.00	12.92	13.99	461100
2002-10-02	13.97	15.09	13.77	14.64	891100
2002-10-03	14.72	15.05	14.45	14.77	679800
2002-10-04	14.65	14.74	13.28	13.31	333500
2002-10-07	13.26	13.58	12.75	12.93	269100
2002-10-08	12.91	13.46	12.90	13.29	277100
2002-10-09	13.10	13.29	12.39	12.60	217600
2002-10-10	12.49	13.10	12.25	13.00	295300
2002-10-11	13.20	13.85	12.75	12.86	312700
2002-10-14	12.99	13.95	12.45	13.70	447700
2002-10-15	15.16	15.20	14.16	14.47	481600
2002-10-16	14.31	14.71	13.75	13.97	217900
2002-10-17	14.15	14.72	14.11	14.43	144600
2002-10-18	14.36	15.08	14.25	15.07	174500
2002-10-21	14.80	15.22	14.32	15.10	265900
2002-10-22	15.01	15.50	14.43	14.57	269600
2002-10-23	14.43	14.76	14.34	14.70	135800
2002-10-24	14.78	15.21	14.46	14.67	202000
2002-10-25	14.66	15.45	14.50	15.21	187700
2002-10-28	15.86	15.86	14.80	15.12	219000
2002-10-29	15.19	15.40	14.80	15.16	226600
2002-10-30	15.25	15.75	15.10	15.24	356900
2002-10-31	15.60	16.02	15.12	15.13	229300
2002-11-01	15.33	15.84	14.99	15.79	285600
2002-11-04	16.10	17.43	15.96	16.98	718300
2002-11-05	17.10	17.50	16.98	16.98	349200
2002-11-06	17.11	17.78	16.89	17.49	256000
2002-11-07	17.56	17.78	17.06	17.07	231700
2002-11-08	17.14	17.15	16.32	16.60	222700
2002-11-11	16.37	16.95	15.95	16.02	154900
2002-11-12	16.01	16.34	15.94	16.09	219100
2002-11-13	16.10	16.30	15.87	15.99	274700
2002-11-14	16.20	16.20	15.91	16.00	347300
2002-11-15	16.20	16.45	15.92	16.05	284500
2002-11-18	16.15	16.83	16.14	16.66	234400
2002-11-19	16.85	16.85	16.17	16.45	125300
2002-11-20	16.45	17.69	16.45	17.61	223800
2002-11-21	17.66	21.25	17.57	20.71	938400
2002-11-22	20.60	22.00	20.50	21.54	569200
2002-11-25	21.55	22.85	21.42	22.24	467100
2002-11-26	22.30	22.49	21.38	21.55	667200
2002-11-27	21.95	22.00	21.35	21.70	255800
2002-11-29	21.80	22.20	21.60	21.65	133400
2002-12-02	21.75	21.85	20.60	21.14	386100
2002-12-03	21.34	21.34	19.00	19.53	501400
2002-12-04	19.43	21.36	19.10	20.86	523400
2002-12-05	21.00	21.30	20.57	21.25	913900
2002-12-06	21.25	21.65	20.65	21.40	290300
2002-12-09	21.25	21.59	19.99	20.15	292500
2002-12-10	20.05	21.00	20.03	20.47	314300
2002-12-11	20.65	21.84	20.40	21.54	348800
2002-12-12	21.84	22.20	21.00	21.44	331500
2002-12-13	21.40	21.60	20.30	20.54	195500
2002-12-16	20.24	20.98	20.24	20.74	363500
2002-12-17	20.96	21.82	20.55	20.94	234900
2002-12-18	20.85	21.00	20.10	20.10	131800
2002-12-19	20.30	20.50	18.90	19.23	484800
2002-12-20	18.76	20.11	18.75	19.81	437700
2002-12-23	19.81	20.27	19.71	20.00	220700
2002-12-24	19.98	20.00	19.76	19.92	62900
2002-12-26	19.99	20.08	19.70	19.70	160300
2002-12-27	19.70	19.97	18.75	19.20	177800
2002-12-30	18.88	19.00	18.05	18.50	215400
2002-12-31	18.45	19.05	18.35	18.51	276400
2003-01-02	18.55	19.09	18.52	19.09	307500
2003-01-03	19.00	19.00	18.49	18.56	196100
2003-01-06	18.77	18.93	18.54	18.70	618200
2003-01-07	19.79	19.95	19.33	19.42	1203200
2003-01-08	19.29	19.31	18.68	18.94	504300
2003-01-09	19.00	19.45	18.92	19.11	403600
2003-01-10	19.25	19.55	18.91	19.29	283000
2003-01-13	19.64	20.00	19.30	19.90	354300
2003-01-14	19.75	21.07	19.75	20.35	499100
2003-01-15	20.34	20.40	19.28	19.95	265700
2003-01-16	19.80	21.49	19.67	21.00	674900
2003-01-17	21.13	21.39	20.55	21.27	327200
2003-01-21	21.29	21.30	20.73	20.87	447900
2003-01-22	20.87	21.28	20.45	21.12	458400
2003-01-23	21.15	21.43	20.68	21.11	396600
2003-01-24	21.30	21.47	20.32	20.63	398000
2003-01-27	20.59	20.59	19.90	20.14	458500
2003-01-28	20.01	20.55	19.88	20.51	363300
2003-01-29	20.04	20.53	19.81	20.50	518800
2003-01-30	20.40	20.54	18.90	19.09	961100
2003-01-31	19.08	19.50	18.60	18.73	1506000
2003-02-03	18.60	19.03	18.27	18.85	213700
2003-02-04	18.86	18.91	18.10	18.84	374000
2003-02-05	18.71	18.91	18.10	18.44	364200
2003-02-06	18.45	18.49	17.71	17.74	627700
2003-02-07	17.72	18.13	17.35	17.89	464100
2003-02-10	18.02	18.25	17.29	17.40	396400
2003-02-11	17.40	17.89	17.39	17.39	443100
2003-02-12	17.46	17.66	17.00	17.00	416700
2003-02-13	16.77	17.43	16.37	17.04	552500
2003-02-14	17.20	17.63	16.90	17.25	380500
2003-02-18	17.55	17.67	17.09	17.56	309200
2003-02-19	17.55	17.73	17.29	17.52	251800
2003-02-20	17.59	17.74	17.07	17.27	300900
2003-02-21	17.29	17.59	17.24	17.50	328300
2003-02-24	17.50	17.50	17.17	17.31	261900
2003-02-25	17.20	17.68	16.66	17.67	354300
2003-02-26	18.14	18.52	17.80	18.15	593500
2003-02-27	18.25	18.50	17.60	18.50	531800
2003-02-28	18.47	18.60	18.10	18.34	455800
2003-03-03	18.20	18.89	17.71	17.75	434400
2003-03-04	17.75	18.60	17.68	18.36	397900
2003-03-05	18.34	18.45	17.97	18.10	224800
2003-03-06	18.18	18.18	17.10	17.31	604000
2003-03-07	17.03	17.85	17.00	17.75	529800
2003-03-10	17.62	19.39	17.42	18.97	1712900
2003-03-11	19.09	19.10	18.05	18.30	956000
2003-03-12	18.28	18.94	17.88	18.81	640600
2003-03-13	18.92	19.90	18.87	19.81	733400
2003-03-14	19.96	20.71	19.30	19.83	841200
2003-03-17	20.00	20.45	19.52	20.38	696200
2003-03-18	20.71	20.77	20.11	20.69	864000
2003-03-19	20.65	20.85	20.11	20.66	459000
2003-03-20	20.57	20.69	20.00	20.20	391600
2003-03-21	20.30	20.80	20.20	20.46	657000
2003-03-24	20.33	20.35	19.00	19.29	891100
2003-03-25	19.34	20.04	19.23	19.71	567600
2003-03-26	19.82	20.69	19.68	19.86	614300
2003-03-27	19.83	19.83	19.22	19.35	678600
2003-03-28	20.13	20.22	16.88	17.31	4518900
2003-03-31	8.65	8.81	7.40	7.52	28330500
2003-04-01	7.53	7.66	6.80	6.89	6709700
2003-04-02	6.92	7.15	5.99	6.60	3973200
2003-04-03	6.63	7.05	6.55	6.80	2467400
2003-04-04	7.03	7.05	6.66	6.71	1152800
2003-04-07	6.98	7.02	6.39	6.46	1422700
2003-04-08	6.46	6.70	6.26	6.64	1217500
2003-04-09	6.60	6.74	6.41	6.46	727600
2003-04-10	6.46	6.57	6.37	6.40	528400
2003-04-11	6.39	6.49	6.08	6.15	728800
2003-04-14	6.50	6.69	6.18	6.37	1262400
2003-04-15	6.38	6.48	6.20	6.34	567500
2003-04-16	6.45	6.46	6.10	6.12	502900
2003-04-17	6.15	6.16	6.00	6.04	586900
2003-04-21	6.04	6.16	5.95	6.01	881700
2003-04-22	5.90	6.00	5.77	5.88	1086300
2003-04-23	5.87	6.34	5.87	6.22	745100
2003-04-24	6.25	6.67	6.25	6.61	1217400
2003-04-25	6.57	6.80	6.36	6.44	783600
2003-04-28	6.49	6.60	6.20	6.32	489900
2003-04-29	6.27	6.50	6.20	6.33	608300
2003-04-30	6.40	6.48	6.22	6.33	421400
2003-05-01	6.40	6.46	6.27	6.33	364900
2003-05-02	6.40	6.76	6.33	6.56	720600
2003-05-05	6.50	6.68	6.45	6.53	536800
2003-05-06	6.49	6.84	6.42	6.80	999600
2003-05-07	6.85	6.90	6.55	6.62	673100
2003-05-08	6.60	6.65	6.49	6.54	336400
2003-05-09	6.60	6.67	6.30	6.57	587400
2003-05-12	6.30	6.65	6.30	6.58	456500
2003-05-13	6.58	6.76	6.55	6.66	549700
2003-05-14	6.78	7.22	6.70	7.17	779900
2003-05-15	7.30	7.30	7.05	7.25	954000
2003-05-16	7.25	7.26	7.05	7.06	627300
2003-05-19	9.00	9.99	8.40	9.99	7222100
2003-05-20	10.90	10.90	9.56	9.99	6910300
2003-05-21	9.87	10.25	9.50	10.21	1491900
2003-05-22	10.29	10.83	10.00	10.51	1771500
2003-05-23	10.63	11.24	10.52	11.22	1339600
2003-05-27	11.25	13.89	11.20	13.62	3609000
2003-05-28	13.78	14.30	12.73	13.38	2215600
2003-05-29	13.42	13.85	12.67	13.08	1479200
2003-05-30	13.49	14.00	13.38	13.74	1242200
2003-06-02	14.96	15.50	14.55	14.90	2615200
2003-06-03	14.69	14.74	13.66	13.75	2482500
2003-06-04	13.74	14.65	13.14	14.61	1663900
2003-06-05	14.57	15.56	14.32	15.52	1695300
2003-06-06	16.10	16.85	15.52	15.86	2022700
2003-06-09	16.99	17.19	15.43	15.96	2721500
2003-06-10	17.10	17.15	16.03	17.00	3189700
2003-06-11	17.10	17.85	16.62	17.60	2035600
2003-06-12	17.60	18.74	17.53	18.53	1707000
2003-06-13	18.73	18.78	17.62	17.79	1064300
2003-06-16	17.76	18.58	17.75	18.14	1180800
2003-06-17	18.34	18.40	17.65	17.84	579800
2003-06-18	17.87	17.95	16.75	16.97	1259500
2003-06-19	17.04	17.15	15.25	15.48	1867700
2003-06-20	15.35	15.95	15.14	15.64	980700
2003-06-23	15.51	15.80	14.50	15.21	1019700
2003-06-24	15.16	16.39	14.98	16.21	984100
2003-06-25	16.46	16.73	15.80	15.94	827700
2003-06-26	16.08	16.20	15.58	15.70	649300
2003-06-27	16.10	16.78	15.77	16.42	1197500
2003-06-30	16.37	16.68	15.71	15.76	602000
2003-07-01	16.08	16.14	15.27	15.64	582000
2003-07-02	15.45	16.10	15.34	15.79	623100
2003-07-03	15.73	16.18	15.73	15.95	244500
2003-07-07	16.40	16.59	16.28	16.35	388400
2003-07-08	16.40	16.65	16.22	16.42	516300
2003-07-09	16.45	16.75	16.24	16.56	602300
2003-07-10	16.45	16.60	16.08	16.26	197500
2003-07-11	16.23	16.70	16.20	16.60	242100
2003-07-14	16.64	16.95	16.38	16.42	316400
2003-07-15	16.55	16.61	16.19	16.25	213500
2003-07-16	16.32	16.34	15.96	16.15	321200
2003-07-17	16.10	16.25	15.00	15.35	409200
2003-07-18	15.33	15.61	14.83	15.10	350900
2003-07-21	15.10	15.17	14.45	14.50	504300
2003-07-22	14.50	14.63	14.21	14.53	374400
2003-07-23	14.57	15.04	14.42	15.03	166100
2003-07-24	15.09	15.41	14.75	14.91	341200
2003-07-25	14.84	15.21	14.28	14.75	207700
2003-07-28	14.54	15.55	14.29	15.10	440300
2003-07-29	15.14	15.27	14.38	15.09	215300
2003-07-30	15.00	15.00	14.65	14.82	165600
2003-07-31	14.98	15.55	14.96	15.40	259300
2003-08-01	15.38	15.65	14.45	14.56	302500
2003-08-04	14.50	14.59	12.80	13.91	744100
2003-08-05	13.82	13.90	13.03	13.07	311800
2003-08-06	12.92	13.00	12.30	12.43	408600
2003-08-07	12.55	13.09	12.30	12.78	361400
2003-08-08	12.89	13.21	12.43	12.52	374500
2003-08-11	12.49	12.66	12.22	12.56	572300
2003-08-12	12.49	13.51	12.42	13.29	665900
2003-08-13	13.28	13.58	13.04	13.11	391200
2003-08-14	13.02	13.44	12.98	13.32	300400
2003-08-15	13.40	13.49	13.12	13.21	135600
2003-08-18	13.40	14.18	13.23	14.11	448000
2003-08-19	14.37	14.41	14.10	14.23	322800
2003-08-20	14.34	14.68	14.04	14.60	239600
2003-08-21	14.66	14.93	14.58	14.86	197400
2003-08-22	15.05	15.30	14.30	14.31	613400
2003-08-25	14.25	14.39	14.05	14.23	300100
2003-08-26	14.12	14.34	13.73	14.34	351800
2003-08-27	14.24	14.98	14.08	14.63	283800
2003-08-28	14.73	15.19	14.73	15.15	413000
2003-08-29	15.18	15.35	15.04	15.21	151000
2003-09-02	15.48	16.72	15.17	16.28	588400
2003-09-03	16.35	16.69	16.26	16.52	838400
2003-09-04	16.59	17.22	16.50	17.21	746700
2003-09-05	17.05	17.10	16.61	16.88	727500
2003-09-08	21.00	22.35	19.90	22.31	6101800
2003-09-09	21.95	22.35	21.00	21.75	1818100
2003-09-10	21.65	22.00	21.25	21.53	692200
2003-09-11	21.55	21.92	20.54	20.90	975700
2003-09-12	20.55	20.94	19.76	20.73	482700
2003-09-15	20.45	20.85	19.99	20.26	378300
2003-09-16	20.15	20.50	19.77	20.10	654800
2003-09-17	20.01	22.12	19.78	20.24	943700
2003-09-18	20.14	21.05	20.12	20.98	679700
2003-09-19	20.80	20.99	20.25	20.39	350900
2003-09-22	19.80	20.75	19.77	19.86	417000
2003-09-23	19.91	20.36	19.84	19.99	359100
2003-09-24	20.00	20.00	18.90	19.17	640500
2003-09-25	19.02	19.92	18.00	18.63	546900
2003-09-26	18.58	18.76	17.53	17.62	687300
2003-09-29	17.58	19.11	17.23	17.90	769200
2003-09-30	17.86	18.21	17.31	17.67	650700
2003-10-01	17.60	18.09	17.28	17.59	684400
2003-10-02	17.58	18.72	17.44	18.05	384200
2003-10-03	18.15	18.45	17.60	17.92	294300
2003-10-06	17.78	18.61	17.78	18.40	274000
2003-10-07	15.16	15.94	14.55	14.59	7728000
2003-10-08	14.54	14.95	14.40	14.53	1414200
2003-10-09	14.64	14.83	14.19	14.44	636800
2003-10-10	14.40	14.75	13.86	14.04	370700
2003-10-13	14.10	14.20	13.45	13.80	566200
2003-10-14	13.53	13.80	13.40	13.46	568000
2003-10-15	13.55	13.60	12.94	13.25	241600
2003-10-16	13.29	13.57	12.99	13.30	401300
2003-10-17	13.20	13.34	12.90	13.00	500700
2003-10-20	12.92	13.09	12.56	12.96	604900
2003-10-21	12.90	14.13	12.80	13.62	768400
2003-10-22	13.65	13.65	12.88	13.06	487100
2003-10-23	13.10	13.20	12.60	12.90	390800
2003-10-24	12.56	13.23	12.53	13.04	374600
2003-10-27	13.18	13.71	13.18	13.46	607500
2003-10-28	13.65	13.68	13.26	13.46	517500
2003-10-29	13.39	13.65	13.15	13.25	281100
2003-10-30	13.52	13.59	13.19	13.32	531600
2003-10-31	13.31	14.05	13.20	13.84	376400
2003-11-03	13.85	14.04	12.95	13.18	478800
2003-11-04	13.24	13.31	12.90	12.94	612900
2003-11-05	12.90	13.15	12.80	12.99	447500
2003-11-06	13.04	13.39	12.87	13.29	323400
2003-11-07	13.40	13.42	12.96	13.00	387800
2003-11-10	12.97	13.15	12.46	12.71	341900
2003-11-11	12.56	12.74	12.30	12.66	417500
2003-11-12	12.65	13.69	12.63	13.57	415300
2003-11-13	13.60	13.69	13.02	13.44	225400
2003-11-14	13.36	13.60	12.95	12.98	206400
2003-11-17	12.75	12.96	12.24	12.73	471300
2003-11-18	12.69	12.89	12.00	12.40	479900
2003-11-19	12.36	12.37	11.80	12.20	455500
2003-11-20	11.90	12.85	11.90	12.41	323200
2003-11-21	12.61	12.61	12.20	12.23	248300
2003-11-24	12.44	13.17	12.20	13.14	318000
2003-11-25	13.16	13.61	12.78	13.00	422200
2003-11-26	12.99	13.03	12.76	13.00	123500
2003-11-28	12.96	13.00	12.72	12.88	108100
2003-12-01	12.86	13.03	12.75	12.95	341700
2003-12-02	12.89	13.70	12.89	13.20	673900
2003-12-03	13.20	13.42	12.73	12.83	352100
2003-12-04	12.95	13.05	12.50	12.97	250200
2003-12-05	12.97	13.00	12.73	13.00	174000
2003-12-08	13.00	13.47	12.87	13.10	353700
2003-12-09	13.14	13.38	12.84	12.91	225800
2003-12-10	12.68	13.01	12.39	12.57	288500
2003-12-11	12.45	13.30	12.45	13.05	265800
2003-12-12	13.01	13.03	12.78	13.00	151700
2003-12-15	13.08	13.35	12.65	12.66	365500
2003-12-16	12.65	12.98	12.65	12.76	238600
2003-12-17	12.75	12.99	12.71	12.88	114500
2003-12-18	12.81	13.20	12.75	12.92	276000
2003-12-19	13.17	13.54	12.83	13.33	417800
2003-12-22	13.40	14.26	13.25	14.10	551000
2003-12-23	14.19	14.87	14.09	14.85	418800
2003-12-24	14.69	14.89	13.70	14.16	265500
2003-12-26	14.20	14.48	14.06	14.27	95100
2003-12-29	14.34	14.99	14.15	14.90	308200
2003-12-30	14.88	15.48	14.66	15.24	635800
2003-12-31	15.25	15.64	14.56	14.71	333600
2004-01-02	14.81	15.30	14.73	15.05	201800
2004-01-05	15.07	15.35	15.05	15.09	255500
2004-01-06	15.07	15.40	14.92	14.92	222600
2004-01-07	14.88	15.50	14.50	15.50	334300
2004-01-08	15.40	15.77	15.19	15.69	543800
2004-01-09	15.67	16.14	15.18	15.58	793200
2004-01-12	14.65	15.35	14.55	15.33	684500
2004-01-13	15.29	16.40	14.69	16.10	1171400
2004-01-14	16.06	16.10	15.68	16.02	434000
2004-01-15	15.95	16.43	15.73	16.43	256300
2004-01-16	16.39	16.47	16.04	16.20	492600
2004-01-20	16.25	16.47	15.60	16.08	457700
2004-01-21	16.05	16.25	15.95	16.25	300100
2004-01-22	16.21	16.97	16.19	16.64	466100
2004-01-23	16.59	16.81	16.35	16.72	169100
2004-01-26	16.66	16.73	16.23	16.50	284800
2004-01-27	16.50	16.62	15.89	15.89	447300
2004-01-28	15.81	16.42	15.39	15.58	328500
2004-01-29	15.50	15.51	14.83	14.89	562700
2004-01-30	14.86	15.10	14.63	14.86	248700
2004-02-02	14.85	15.11	14.63	15.04	440600
2004-02-03	14.99	15.01	14.36	14.60	325000
2004-02-04	14.55	14.55	13.70	13.83	540900
2004-02-05	13.84	14.02	13.49	13.79	302500
2004-02-06	13.77	14.76	13.75	14.76	385500
2004-02-09	14.76	14.81	14.33	14.60	334500
2004-02-10	14.52	14.84	14.43	14.74	371300
2004-02-11	14.66	14.97	14.60	14.70	196200
2004-02-12	14.65	14.98	14.24	14.47	568700
2004-02-13	14.55	14.55	13.95	13.95	211800
2004-02-17	14.02	14.53	13.95	14.40	346100
2004-02-18	14.61	14.86	14.35	14.45	416100
2004-02-19	14.54	14.66	14.05	14.08	413700
2004-02-20	14.22	14.37	14.00	14.20	260700
2004-02-23	14.19	14.45	13.98	14.01	450100
2004-02-24	14.04	14.33	13.29	13.85	429800
2004-02-25	13.89	14.60	13.71	14.30	376100
2004-02-26	14.34	15.35	14.34	15.16	495100
2004-02-27	15.45	17.00	13.79	14.16	5620700
2004-03-01	14.24	15.40	14.12	14.85	1025800
2004-03-02	14.90	15.20	14.85	14.98	619900
2004-03-03	14.90	15.20	14.77	15.00	335000
2004-03-04	15.09	15.44	14.91	15.14	414900
2004-03-05	15.15	16.00	15.05	15.98	494800
2004-03-08	15.97	16.45	15.44	15.44	709700
2004-03-09	15.46	16.13	14.75	14.91	635900
2004-03-10	14.90	15.17	14.37	14.39	512700
2004-03-11	14.26	15.00	14.12	14.25	488500
2004-03-12	14.60	14.73	14.33	14.35	547900
2004-03-15	14.33	14.49	14.02	14.12	495700
2004-03-16	14.10	14.32	13.66	13.96	574900
2004-03-17	14.07	14.49	13.87	14.24	575100
2004-03-18	14.10	14.34	13.42	14.01	370800
2004-03-19	14.25	14.27	13.52	13.68	241500
2004-03-22	13.67	13.77	13.27	13.54	391400
2004-03-23	13.46	14.04	13.28	13.32	266300
2004-03-24	13.50	13.51	12.89	12.94	493400
2004-03-25	12.93	13.63	12.80	13.50	584100
2004-03-26	13.67	13.67	13.05	13.27	145700
2004-03-29	13.34	14.14	13.34	13.80	399700
2004-03-30	13.80	13.94	13.59	13.92	172600
2004-03-31	14.06	14.12	13.41	13.58	397800
2004-04-01	13.55	13.77	13.42	13.53	433700
2004-04-02	13.79	14.17	13.59	13.91	551700
2004-04-05	14.00	14.59	13.92	14.54	236300
2004-04-06	14.48	14.48	13.66	13.87	359000
2004-04-07	13.75	13.98	13.36	13.75	251900
2004-04-08	14.11	14.15	13.47	13.50	156900
2004-04-12	13.47	13.70	13.30	13.32	256000
2004-04-13	13.35	13.35	12.57	12.60	410300
2004-04-14	12.60	13.13	12.51	12.61	326100
2004-04-15	12.64	12.70	12.10	12.40	389100
2004-04-16	12.35	12.60	12.29	12.44	289600
2004-04-19	12.43	13.00	12.43	12.99	398100
2004-04-20	12.96	13.60	12.71	12.71	723400
2004-04-21	12.81	13.30	12.71	12.77	275600
2004-04-22	12.88	13.67	12.75	13.53	383300
2004-04-23	13.53	13.76	13.05	13.59	325400
2004-04-26	14.50	15.85	14.50	15.30	1517500
2004-04-27	15.21	15.30	14.03	14.06	762000
2004-04-28	13.95	14.05	13.67	13.75	5289200
2004-04-29	13.71	13.73	12.98	13.02	623000
2004-04-30	13.08	13.08	12.21	12.53	739600
2004-05-03	12.59	13.71	12.39	13.23	896800
2004-05-04	13.27	13.63	12.90	13.16	443500
2004-05-05	13.04	13.55	13.04	13.28	444400
2004-05-06	13.12	13.20	12.40	12.71	323700
2004-05-07	12.68	13.37	12.43	12.49	582000
2004-05-10	12.40	12.70	11.90	12.14	704900
2004-05-11	12.13	12.85	12.13	12.69	693600
2004-05-12	12.67	12.82	12.02	12.63	594600
2004-05-13	12.64	12.99	12.30	12.33	471100
2004-05-14	12.51	12.59	11.86	11.95	487200
2004-05-17	11.87	11.95	10.85	11.26	638100
2004-05-18	11.49	11.66	11.06	11.15	504300
2004-05-19	11.15	11.65	10.76	10.96	435400
2004-05-20	10.86	11.45	10.86	11.06	396400
2004-05-21	11.27	11.45	10.76	11.12	293000
2004-05-24	11.28	11.58	11.00	11.11	365700
2004-05-25	11.02	11.63	11.02	11.60	284500
2004-05-26	11.60	11.75	11.36	11.75	792000
2004-05-27	11.70	12.05	11.55	11.78	486400
2004-05-28	11.63	11.90	11.23	11.23	330600
2004-06-01	11.25	11.54	11.23	11.36	259100
2004-06-02	11.59	11.65	11.15	11.37	438700
2004-06-03	11.22	11.40	10.86	10.86	397100
2004-06-04	10.80	11.41	10.78	11.22	596300
2004-06-07	11.15	11.27	9.62	9.73	1190600
2004-06-08	9.89	10.20	9.66	9.93	879800
2004-06-09	10.00	10.00	9.70	9.81	579400
2004-06-10	9.99	10.00	8.53	8.65	1694200
2004-06-14	8.72	9.26	8.65	8.92	1123900
2004-06-15	9.02	9.34	8.95	9.22	540300
2004-06-16	9.36	9.51	8.91	9.44	440500
2004-06-17	9.51	9.54	9.22	9.34	438700
2004-06-18	9.17	9.59	9.11	9.43	437900
2004-06-21	9.33	9.56	9.26	9.38	462500
2004-06-22	9.55	9.59	9.31	9.50	584900
2004-06-23	9.50	10.01	9.41	9.99	458300
2004-06-24	10.01	10.24	9.78	10.11	495200
2004-06-25	9.96	10.22	9.90	10.10	425700
2004-06-28	10.15	10.42	9.96	10.23	405700
2004-06-29	10.14	10.48	10.11	10.23	464400
2004-06-30	10.29	10.95	10.25	10.53	346400
2004-07-01	10.61	10.80	10.15	10.16	262600
2004-07-02	10.09	10.28	10.06	10.12	118000
2004-07-06	10.06	10.15	9.76	9.76	216600
2004-07-07	9.76	10.00	9.51	9.51	253700
2004-07-08	9.47	9.58	9.14	9.14	318200
2004-07-09	9.14	9.50	9.11	9.19	177400
2004-07-12	9.20	9.35	8.92	9.00	368600
2004-07-13	9.00	9.10	8.88	8.88	251300
2004-07-14	8.85	9.29	8.65	8.70	353000
2004-07-15	8.82	8.90	8.69	8.69	119500
2004-07-16	8.95	9.12	8.21	8.27	292900
2004-07-19	8.33	8.57	8.02	8.27	267200
2004-07-20	8.05	8.73	8.05	8.67	228500
2004-07-21	8.67	8.67	7.92	7.92	355700
2004-07-22	7.91	8.34	7.75	8.06	310200
2004-07-23	7.89	8.13	7.53	7.62	333500
2004-07-26	7.68	7.90	7.31	7.51	244200
2004-07-27	7.28	8.20	7.28	7.98	302700
2004-07-28	8.05	8.31	7.85	8.25	417500
2004-07-29	8.16	8.44	8.08	8.44	315800
2004-07-30	8.44	8.66	8.32	8.56	196000
2004-08-02	8.63	8.63	7.91	8.16	310400
2004-08-03	8.16	8.32	8.00	8.16	251300
2004-08-04	8.10	8.10	7.82	7.91	254700
2004-08-05	7.82	7.91	7.32	7.37	274000
2004-08-06	7.26	7.29	6.92	6.96	261000
2004-08-09	6.94	7.11	6.79	6.90	367100
2004-08-10	6.76	7.15	6.76	7.11	264300
2004-08-11	7.06	7.47	6.76	7.47	287900
2004-08-12	7.48	7.48	7.17	7.18	121500
2004-08-13	7.16	7.29	7.01	7.05	134100
2004-08-16	7.00	7.54	7.00	7.48	287200
2004-08-17	7.54	7.83	7.31	7.31	449400
2004-08-18	7.46	8.21	7.30	8.17	559200
2004-08-19	8.21	8.30	7.93	8.19	215300
2004-08-20	8.24	8.72	8.15	8.68	166400
2004-08-23	8.70	8.83	8.51	8.54	375600
2004-08-24	8.48	8.87	8.42	8.64	194600
2004-08-25	8.61	9.06	8.25	8.98	256500
2004-08-26	9.04	9.05	8.76	8.98	142900
2004-08-27	8.91	9.18	8.75	9.18	165100
2004-08-30	9.11	9.14	8.56	8.86	154000
2004-08-31	8.76	8.97	8.41	8.91	165000
2004-09-01	8.88	9.55	8.45	8.87	212900
2004-09-02	8.91	9.36	8.77	9.27	126200
2004-09-03	9.27	9.39	8.82	8.96	122200
2004-09-07	9.11	9.26	8.88	9.12	265300
2004-09-08	9.04	9.14	8.73	8.73	115900
2004-09-09	8.72	9.00	8.65	8.99	199200
2004-09-10	8.91	9.27	8.91	9.22	106500
2004-09-13	9.32	9.46	9.05	9.30	190300
2004-09-14	9.43	9.43	8.98	9.20	172800
2004-09-15	9.25	9.32	9.00	9.12	105500
2004-09-16	9.12	9.27	9.09	9.18	126600
2004-09-17	9.31	9.63	8.91	9.00	247700
2004-09-20	8.95	9.25	8.90	9.25	141600
2004-09-21	9.25	9.32	8.99	9.32	99200
2004-09-22	9.10	9.44	8.56	8.66	276600
2004-09-23	8.91	8.93	8.63	8.67	98800
2004-09-24	8.77	8.89	8.59	8.65	76300
2004-09-27	8.56	9.05	8.20	8.20	231400
2004-09-28	8.39	8.99	8.33	8.73	194000
2004-09-29	8.63	8.90	8.62	8.90	130500
2004-09-30	8.80	9.00	8.63	8.68	180400
2004-10-01	8.65	9.00	8.49	8.78	233000
2004-10-04	8.64	9.25	8.64	9.00	242200
2004-10-05	9.00	9.06	8.50	8.50	297700
2004-10-06	8.60	8.66	8.41	8.48	294900
2004-10-07	8.55	8.68	8.23	8.23	173700
2004-10-08	8.45	8.45	7.86	7.89	289300
2004-10-11	8.00	8.08	7.90	8.03	159700
2004-10-12	7.93	8.10	7.80	8.00	116600
2004-10-13	8.01	8.05	7.66	7.66	404200
2004-10-14	7.65	7.75	7.31	7.41	281300
2004-10-15	7.45	7.57	7.25	7.42	421600
2004-10-18	7.58	8.00	7.39	7.72	357200
2004-10-19	7.61	7.69	7.28	7.30	259100
2004-10-20	7.15	7.25	6.89	6.95	748700
2004-10-21	7.00	7.07	6.80	6.92	370200
2004-10-22	6.90	7.06	6.84	6.86	271900
2004-10-25	6.86	6.95	6.54	6.85	501300
2004-10-26	6.92	7.12	6.80	7.08	323800
2004-10-27	6.99	7.18	6.90	7.17	465300
2004-10-28	7.35	7.35	6.98	7.21	436300
2004-10-29	7.11	7.32	7.06	7.27	428400
2004-11-01	7.16	7.59	7.16	7.54	441400
2004-11-02	7.65	7.79	7.51	7.52	461900
2004-11-03	7.81	7.96	7.47	7.88	271100
2004-11-04	7.65	7.94	7.52	7.92	185000
2004-11-05	7.79	8.19	7.79	8.02	288800
2004-11-08	8.18	8.18	7.85	8.06	370500
2004-11-09	8.01	8.36	8.01	8.34	254900
2004-11-10	8.19	8.61	8.19	8.51	246700
2004-11-11	8.46	8.76	8.35	8.71	231500
2004-11-12	8.79	8.87	8.22	8.72	365100
2004-11-15	8.61	9.00	8.61	8.93	248900
2004-11-16	8.79	8.91	8.50	8.58	191300
2004-11-17	8.66	9.00	8.52	8.64	187400
2004-11-18	8.47	8.74	8.47	8.59	142200
2004-11-19	8.54	8.65	8.33	8.33	151200
2004-11-22	8.47	8.77	8.34	8.75	152100
2004-11-23	8.85	8.90	8.47	8.84	136300
2004-11-24	8.64	8.93	8.52	8.60	181800
2004-11-26	8.50	8.68	8.50	8.55	60000
2004-11-29	8.72	9.15	8.55	9.03	385600
2004-11-30	9.00	9.27	9.00	9.22	306900
2004-12-01	9.35	9.35	9.00	9.03	335400
2004-12-02	8.99	9.31	8.97	9.22	257300
2004-12-03	9.08	9.35	8.98	9.02	136900
2004-12-06	8.97	9.12	8.82	8.91	203000
2004-12-07	8.66	9.15	8.60	8.62	192700
2004-12-08	8.76	8.85	8.54	8.78	179400
2004-12-09	8.68	9.00	8.58	8.79	162000
2004-12-10	8.92	8.98	8.65	8.84	109600
2004-12-13	8.88	9.20	8.78	9.06	168700
2004-12-14	9.11	9.32	9.06	9.27	320300
2004-12-15	9.21	9.85	9.12	9.47	617500
2004-12-16	9.55	9.60	9.18	9.27	298700
2004-12-17	9.34	9.47	8.95	8.95	351200
2004-12-20	8.95	9.37	8.95	9.14	250900
2004-12-21	9.25	9.41	8.95	9.19	348800
2004-12-22	9.36	9.38	9.19	9.24	158400
2004-12-23	9.18	9.42	9.18	9.32	233600
2004-12-27	9.40	9.44	8.97	9.06	325200
2004-12-28	9.16	9.39	9.11	9.27	396900
2004-12-29	9.18	9.40	9.18	9.29	217700
2004-12-30	9.20	9.40	9.20	9.32	174100
2004-12-31	9.23	9.39	9.21	9.21	227800
2005-01-03	9.36	9.36	8.97	9.04	235900
2005-01-04	9.23	9.23	8.28	8.35	403400
2005-01-05	8.54	8.66	8.33	8.41	293300
2005-01-06	8.35	8.50	8.16	8.30	222500
2005-01-07	8.18	8.46	8.08	8.15	166900
2005-01-10	8.52	8.69	8.38	8.47	294700
2005-01-11	8.18	8.18	7.48	7.50	802300
2005-01-12	7.52	7.73	7.35	7.73	370900
2005-01-13	7.86	7.89	7.56	7.64	283100
2005-01-14	7.91	7.91	7.63	7.73	389900
2005-01-18	7.74	7.87	7.61	7.86	287100
2005-01-19	7.91	7.91	7.50	7.52	376200
2005-01-20	7.50	7.54	7.30	7.34	218200
2005-01-21	7.42	7.48	7.11	7.14	310400
2005-01-24	7.11	7.23	7.00	7.03	398200
2005-01-25	7.02	7.37	7.02	7.15	235800
2005-01-26	7.14	7.31	7.14	7.26	282100
2005-01-27	7.36	7.38	7.06	7.25	204600
2005-01-28	7.28	7.28	6.98	6.99	219100
2005-01-31	7.00	7.25	6.95	7.20	145900
2005-02-01	7.28	7.28	7.06	7.22	271800
2005-02-02	7.22	7.35	7.04	7.19	224100
2005-02-03	7.21	7.26	6.93	7.23	401600
2005-02-04	7.26	7.51	7.16	7.51	417800
2005-02-07	7.51	7.51	7.31	7.46	379600
2005-02-08	7.49	7.49	7.17	7.37	164300
2005-02-09	7.35	7.38	6.95	7.05	363000
2005-02-10	7.13	7.30	6.91	7.23	324700
2005-02-11	7.05	7.30	6.86	7.09	635200
2005-02-14	7.08	7.10	6.82	6.87	322100
2005-02-15	6.95	7.04	6.81	6.90	243200
2005-02-16	6.83	6.90	6.70	6.77	166400
2005-02-17	6.93	6.99	6.57	6.57	198300
2005-02-18	6.64	6.64	6.25	6.39	738400
2005-02-22	6.60	6.71	6.38	6.46	567300
2005-02-23	6.38	6.70	6.31	6.40	217600
2005-02-24	6.46	6.54	6.25	6.48	215900
2005-02-25	6.43	6.53	6.33	6.47	147600
2005-02-28	6.36	6.37	6.11	6.11	339600
2005-03-01	6.11	6.20	5.82	6.02	352100
2005-03-02	6.04	6.12	5.95	6.05	329400
2005-03-03	6.12	6.15	5.95	6.05	242600
2005-03-04	6.12	6.12	5.88	5.88	441500
2005-03-07	5.90	6.11	5.89	5.94	300300
2005-03-08	5.91	6.00	5.68	5.74	259700
2005-03-09	5.75	5.99	5.75	5.77	407500
2005-03-10	5.81	5.95	5.40	5.44	394900
2005-03-11	5.41	5.57	5.21	5.23	265800
2005-03-14	5.49	6.15	5.34	5.97	673200
2005-03-15	6.05	6.11	5.70	5.71	545400
2005-03-16	5.75	5.78	5.31	5.35	352200
2005-03-17	5.35	5.52	5.30	5.34	266700
2005-03-18	5.37	5.69	5.25	5.51	708200
2005-03-21	5.59	5.62	5.42	5.52	171600
2005-03-22	5.46	5.56	5.25	5.45	206000
2005-03-23	5.45	5.53	5.35	5.51	113700
2005-03-24	5.57	5.65	5.35	5.37	433500
2005-03-28	5.40	5.55	5.21	5.23	278900
2005-03-29	5.23	5.25	4.75	4.86	388100
2005-03-30	4.91	5.05	4.84	5.05	174500
2005-03-31	5.07	5.11	4.99	5.11	230600
2005-04-01	5.11	5.36	4.93	4.99	202000
2005-04-04	4.95	5.08	4.75	4.88	249200
2005-04-05	4.93	4.93	4.65	4.65	281000
2005-04-06	4.63	4.92	4.63	4.68	427700
2005-04-07	4.69	4.98	4.65	4.87	487900
2005-04-08	4.91	4.99	4.73	4.77	150000
2005-04-11	4.77	5.25	4.69	4.92	737900
2005-04-12	4.90	4.90	4.61	4.73	795100
2005-04-13	4.83	4.98	4.72	4.80	732700
2005-04-14	4.84	4.94	4.63	4.63	612200
2005-04-15	4.78	4.90	4.69	4.74	524900
2005-04-18	4.80	4.95	4.70	4.73	590600
2005-04-19	4.75	4.88	4.73	4.80	199600
2005-04-20	4.84	4.94	4.74	4.84	269800
2005-04-21	4.95	5.32	4.89	5.21	488900
2005-04-22	5.20	5.23	4.99	5.02	390000
2005-04-25	5.09	5.32	5.05	5.25	294600
2005-04-26	5.30	5.77	5.25	5.70	508400
2005-04-27	5.76	5.90	5.50	5.75	446800
2005-04-28	5.78	5.90	5.32	5.38	384900
2005-04-29	5.40	5.69	5.26	5.57	291900
2005-05-02	5.60	6.06	5.60	6.06	456400
2005-05-03	6.06	6.47	6.00	6.16	968800
2005-05-04	6.39	6.73	6.21	6.64	786300
2005-05-05	6.70	7.42	6.64	7.28	798400
2005-05-06	7.39	7.59	6.48	6.90	951800
2005-05-09	6.90	7.23	6.83	6.89	455600
2005-05-10	6.87	7.10	6.50	6.84	489600
2005-05-11	6.84	6.88	6.51	6.72	424200
2005-05-12	6.60	6.70	6.27	6.28	514000
2005-05-13	6.26	6.39	5.92	6.04	367800
2005-05-16	6.00	6.11	5.92	6.02	325500
2005-05-17	6.49	6.58	6.24	6.57	520100
2005-05-18	6.72	6.76	6.41	6.50	535400
2005-05-19	6.57	6.57	6.25	6.32	337500
2005-05-20	6.35	6.35	6.06	6.22	270600
2005-05-23	6.23	6.54	6.20	6.51	523100
2005-05-24	6.62	6.75	6.45	6.63	477100
2005-05-25	6.64	6.64	6.32	6.40	232800
2005-05-26	6.40	6.46	6.33	6.42	171900
2005-05-27	6.35	6.66	6.35	6.63	212500
2005-05-31	6.53	6.57	6.21	6.23	234200
2005-06-01	6.17	6.45	5.91	6.41	340300
2005-06-02	6.40	6.50	6.17	6.40	231200
2005-06-03	6.33	6.42	6.14	6.16	255600
2005-06-06	6.16	6.37	6.13	6.24	219900
2005-06-07	6.26	6.50	6.15	6.25	241400
2005-06-08	6.31	6.31	6.14	6.15	237700
2005-06-09	6.15	6.34	6.09	6.20	250200
2005-06-10	6.22	6.39	6.20	6.36	130000
2005-06-13	6.36	6.36	6.15	6.22	160300
2005-06-14	6.26	6.68	6.21	6.60	260500
2005-06-15	6.56	6.94	6.51	6.93	262800
2005-06-16	6.97	7.43	6.96	7.29	413300
2005-06-17	7.31	8.00	7.31	7.65	981400
2005-06-20	7.64	8.82	7.60	8.64	830300
2005-06-21	8.78	8.81	8.44	8.68	815400
2005-06-22	8.66	8.83	8.51	8.61	317100
2005-06-23	8.59	8.76	8.43	8.44	267800
2005-06-24	8.43	8.80	7.93	8.80	862800
2005-06-27	8.75	8.84	8.24	8.24	360300
2005-06-28	8.10	8.75	8.10	8.75	540600
2005-06-29	8.74	8.81	8.43	8.64	201800
2005-06-30	8.68	8.70	8.34	8.39	242000
2005-07-01	8.40	8.67	8.37	8.62	315700
2005-07-05	8.60	9.16	8.53	9.04	506300
2005-07-06	9.00	9.30	8.86	9.11	286300
2005-07-07	8.80	9.12	8.69	8.98	204700
2005-07-08	9.02	9.50	8.91	9.50	281400
2005-07-11	9.50	9.78	9.24	9.63	380500
2005-07-12	9.65	9.75	9.12	9.26	311300
2005-07-13	9.25	9.49	9.08	9.30	226300
2005-07-14	9.37	9.54	9.30	9.52	228900
2005-07-15	9.40	9.56	9.26	9.51	357700
2005-07-18	9.38	9.50	9.37	9.40	161900
2005-07-19	9.38	9.50	9.33	9.49	193600
2005-07-20	9.45	10.24	9.39	10.22	422700
2005-07-21	10.08	10.67	9.85	10.27	340200
2005-07-22	10.23	10.27	9.17	9.93	577000
2005-07-25	9.93	9.93	9.50	9.52	306900
2005-07-26	9.50	9.85	9.50	9.77	137900
2005-07-27	9.77	9.90	9.54	9.55	204200
2005-07-28	9.55	9.84	9.51	9.75	131600
2005-07-29	9.75	9.88	9.61	9.64	129600
2005-08-01	9.65	9.90	9.53	9.86	181100
2005-08-02	9.80	10.17	9.75	10.17	606200
2005-08-03	10.16	10.22	9.83	9.95	183800
2005-08-04	9.90	10.09	9.71	9.75	225400
2005-08-05	9.70	9.99	9.27	9.41	320900
2005-08-08	9.40	9.48	8.49	8.57	756100
2005-08-09	8.55	8.84	8.55	8.68	237300
2005-08-10	8.70	8.91	8.58	8.91	272400
2005-08-11	8.93	9.00	8.69	8.82	149900
2005-08-12	8.78	8.82	8.18	8.41	299600
2005-08-15	8.41	8.95	8.35	8.89	336800
2005-08-16	8.92	8.92	8.61	8.62	208700
2005-08-17	8.55	8.60	8.45	8.47	166300
2005-08-18	8.55	8.73	8.39	8.40	151500
2005-08-19	8.39	8.60	8.39	8.45	79700
2005-08-22	8.41	8.66	8.41	8.62	131300
2005-08-23	8.61	8.65	8.25	8.30	276000
2005-08-24	8.22	8.32	8.13	8.18	202300
2005-08-25	8.12	8.20	7.93	7.98	244200
2005-08-26	7.92	7.99	7.45	7.49	313300
2005-08-29	7.43	7.86	7.36	7.83	303900
2005-08-30	7.85	7.85	7.45	7.61	211400
2005-08-31	7.61	7.69	7.40	7.47	197700
2005-09-01	7.48	7.72	7.47	7.64	187400
2005-09-02	7.61	8.02	7.61	7.78	254800
2005-09-06	7.87	8.07	7.75	8.05	422900
2005-09-07	8.12	8.61	8.08	8.39	431200
2005-09-08	8.48	8.51	8.28	8.49	204500
2005-09-09	8.43	8.50	8.28	8.41	214400
2005-09-12	8.41	8.65	8.30	8.55	175200
2005-09-13	8.50	8.58	8.15	8.36	219100
2005-09-14	8.36	8.36	7.88	8.01	340700
2005-09-15	7.93	7.95	7.64	7.77	307600
2005-09-16	7.85	8.77	7.76	8.35	778100
2005-09-19	8.40	8.57	8.27	8.44	188600
2005-09-20	8.42	8.73	8.42	8.67	277300
2005-09-21	8.63	8.68	8.27	8.28	181500
2005-09-22	8.28	8.39	8.15	8.24	229700
2005-09-23	8.18	8.49	8.13	8.26	152500
2005-09-26	8.30	8.92	8.27	8.50	270900
2005-09-27	8.56	9.72	8.47	9.37	1103600
2005-09-28	9.46	9.64	9.21	9.42	414700
2005-09-29	9.46	9.61	9.25	9.53	203500
2005-09-30	9.47	9.69	9.32	9.49	252000
2005-10-03	9.43	9.84	9.02	9.70	474300
2005-10-04	9.70	10.45	9.67	10.10	571300
2005-10-05	10.10	10.24	9.79	9.83	544300
2005-10-06	9.80	9.82	9.21	9.25	1054600
2005-10-07	9.27	9.69	9.22	9.50	460200
2005-10-10	9.45	9.74	9.26	9.39	183400
2005-10-11	9.48	9.63	9.21	9.40	456200
2005-10-12	9.33	9.38	8.69	8.76	1263800
2005-10-13	8.69	9.02	8.55	8.92	466600
2005-10-14	9.00	9.32	8.78	9.23	220900
2005-10-17	9.15	9.40	9.03	9.31	307000
2005-10-18	9.35	9.60	9.24	9.43	241500
2005-10-19	9.39	9.39	9.01	9.30	401800
2005-10-20	9.21	9.29	9.03	9.13	158600
2005-10-21	9.13	9.35	8.91	9.00	421200
2005-10-24	9.35	11.32	9.35	11.21	1381400
2005-10-25	11.04	11.48	10.50	11.01	963500
2005-10-26	10.96	11.18	10.81	10.94	461900
2005-10-27	10.83	11.48	10.83	11.40	427000
2005-10-28	11.40	12.10	11.40	11.97	532600
2005-10-31	11.97	12.70	11.84	12.51	559949
2005-11-01	12.51	12.61	11.85	12.01	410500
2005-11-02	11.95	12.35	11.88	12.11	418900
2005-11-03	12.18	13.28	11.86	12.98	524900
2005-11-04	12.98	13.31	12.70	13.00	259700
2005-11-07	13.01	13.40	12.98	13.09	194100
2005-11-08	13.05	13.12	12.68	12.72	218200
2005-11-09	11.45	11.47	10.96	11.47	1626300
2005-11-10	11.44	11.45	11.01	11.21	682000
2005-11-11	11.21	11.21	10.90	11.03	285700
2005-11-14	11.03	11.21	10.84	10.89	425200
2005-11-15	11.08	11.24	10.93	11.14	908500
2005-11-16	11.14	11.20	11.05	11.14	618300
2005-11-17	11.06	11.30	10.96	11.28	153000
2005-11-18	11.15	11.45	10.92	11.23	405500
2005-11-21	11.11	11.48	11.05	11.27	265700
2005-11-22	11.24	11.47	11.23	11.41	374600
2005-11-23	11.36	11.45	11.23	11.36	197100
2005-11-25	11.28	11.35	11.23	11.31	75500
2005-11-28	11.28	11.28	10.65	10.74	398000
2005-11-29	10.87	11.04	10.45	10.58	229500
2005-11-30	10.58	11.21	10.52	11.17	970700
2005-12-01	11.15	11.25	10.87	10.91	286600
2005-12-02	10.83	10.91	10.62	10.80	250000
2005-12-05	10.80	10.83	10.15	10.46	618500
2005-12-06	10.55	10.83	10.50	10.58	359900
2005-12-07	10.55	10.82	10.41	10.44	370600
2005-12-08	10.46	10.75	10.37	10.70	405900
2005-12-09	10.80	11.78	10.76	11.49	506100
2005-12-12	11.60	11.74	11.31	11.56	594300
2005-12-13	11.65	11.75	11.53	11.65	198000
2005-12-14	11.62	12.01	11.56	11.65	180600
2005-12-15	11.64	12.08	11.62	12.00	366100
2005-12-16	12.04	12.17	11.95	11.96	473600
2005-12-19	11.94	11.95	11.33	11.44	235100
2005-12-20	11.39	11.80	11.29	11.62	232700
2005-12-21	11.67	12.11	11.67	12.10	254900
2005-12-22	12.10	12.91	12.10	12.86	499800
2005-12-23	12.84	13.83	12.79	13.76	673300
2005-12-27	14.94	16.71	14.63	16.59	2246300
2005-12-28	16.59	17.37	15.63	16.83	1661000
2005-12-29	16.83	16.93	16.30	16.41	557900
2005-12-30	16.27	16.37	15.77	15.90	623800
2006-01-03	15.80	16.19	15.41	15.90	964600
2006-01-04	16.01	16.01	15.51	15.92	590400
2006-01-05	15.80	16.70	15.78	16.45	691600
2006-01-06	16.57	17.34	15.94	17.00	664600
2006-01-09	16.88	17.68	16.67	17.13	889000
2006-01-10	16.99	17.10	16.15	16.72	552600
2006-01-11	16.65	16.77	15.96	16.29	767500
2006-01-12	16.26	16.63	15.70	15.84	578400
2006-01-13	15.82	17.43	15.82	16.13	491100
2006-01-17	15.98	16.30	15.81	15.95	359400
2006-01-18	15.75	15.82	15.33	15.77	619800
2006-01-19	15.76	16.60	15.45	16.47	612700
2006-01-20	16.56	16.56	15.33	15.50	441800
2006-01-23	15.45	15.65	14.35	15.22	725100
2006-01-24	15.23	15.23	14.69	15.11	345600
2006-01-25	15.08	15.46	15.01	15.27	324300
2006-01-26	15.45	15.63	15.13	15.52	340100
2006-01-27	15.51	15.90	15.33	15.44	550800
2006-01-30	15.37	15.66	15.12	15.18	221400
2006-01-31	15.12	15.40	15.00	15.23	284700
2006-02-01	15.15	15.92	15.15	15.77	472100
2006-02-02	15.67	15.98	15.48	15.68	337300
2006-02-03	15.92	17.02	15.78	16.19	794900
2006-02-06	16.22	16.24	15.33	15.89	476600
2006-02-07	15.78	16.22	15.38	15.48	314800
2006-02-08	15.48	15.70	15.24	15.41	178100
2006-02-09	15.40	15.85	15.19	15.31	220500
2006-02-10	15.25	15.40	14.87	15.33	219000
2006-02-13	15.23	15.65	14.84	14.99	432500
2006-02-14	15.08	15.47	14.66	15.31	193100
2006-02-15	15.24	15.65	15.02	15.58	183400
2006-02-16	15.61	15.79	15.25	15.71	233100
2006-02-17	15.78	15.79	15.04	15.09	281100
2006-02-21	15.06	15.60	14.82	15.28	449600
2006-02-22	15.40	15.40	14.98	15.12	498500
2006-02-23	15.10	15.17	14.94	15.04	314100
2006-02-24	15.00	16.23	15.00	16.00	808800
2006-02-27	16.33	17.64	16.25	17.50	818000
2006-02-28	17.33	18.00	16.28	16.37	982100
2006-03-01	16.37	17.03	16.37	16.77	459700
2006-03-02	16.81	17.34	16.60	17.30	279500
2006-03-03	17.25	17.94	16.84	17.15	442000
2006-03-06	17.17	18.00	17.17	18.00	745400
2006-03-07	18.00	18.00	17.03	17.16	384700
2006-03-08	17.01	17.44	16.30	17.28	324600
2006-03-09	17.28	17.28	16.24	16.30	414400
2006-03-10	16.22	17.12	16.00	16.70	488800
2006-03-13	16.85	17.07	16.23	16.30	408600
2006-03-14	16.30	17.00	16.18	16.91	242000
2006-03-15	16.85	16.93	16.26	16.63	387300
2006-03-16	16.64	17.22	16.60	16.97	339500
2006-03-17	17.10	17.34	16.70	16.77	495600
2006-03-20	16.77	17.22	16.23	16.49	296500
2006-03-21	16.41	16.83	16.23	16.27	284800
2006-03-22	16.28	17.88	16.24	16.91	371700
2006-03-23	16.95	17.27	16.77	17.07	210200
2006-03-24	17.11	17.28	16.67	17.20	275500
2006-03-27	17.23	17.25	16.35	16.89	304900
2006-03-28	16.81	16.87	16.17	16.24	345600
2006-03-29	16.25	16.64	16.17	16.25	246700
2006-03-30	16.29	16.68	16.25	16.53	307100
2006-03-31	16.59	16.81	16.25	16.63	330600
2006-04-03	16.55	16.69	15.86	15.96	462800
2006-04-04	15.96	16.15	15.69	15.72	327600
2006-04-05	15.79	15.88	15.56	15.69	273400
2006-04-06	15.68	15.74	15.12	15.27	408400
2006-04-07	15.37	15.66	15.10	15.15	269500
2006-04-10	15.06	15.23	14.37	14.41	581200
2006-04-11	14.48	14.79	13.83	13.92	382400
2006-04-12	13.97	14.35	13.76	13.89	569900
2006-04-13	13.88	14.43	13.77	14.23	495200
2006-04-17	14.28	14.85	14.21	14.59	350600
2006-04-18	14.69	15.44	14.57	15.12	337800
2006-04-19	15.20	15.33	14.81	15.25	553200
2006-04-20	15.23	15.31	14.68	15.09	318700
2006-04-21	15.21	15.21	14.73	14.98	265400
2006-04-24	15.30	15.33	14.42	14.52	406600
2006-04-25	14.56	14.58	13.85	13.99	290800
2006-04-26	14.05	14.22	13.60	13.78	164900
2006-04-27	13.63	14.40	13.58	14.23	440200
2006-04-28	14.05	14.84	14.05	14.52	290400
2006-05-01	14.66	14.80	14.20	14.21	227400
2006-05-02	14.18	14.58	14.15	14.51	471800
2006-05-03	14.41	15.37	14.00	15.34	290300
2006-05-04	15.34	15.59	15.09	15.17	303000
2006-05-05	15.06	15.32	14.88	15.17	328200
2006-05-08	15.09	15.78	15.08	15.45	383700
2006-05-09	15.45	15.60	15.19	15.23	282800
2006-05-10	15.20	15.42	15.05	15.25	236500
2006-05-11	15.25	15.28	14.53	14.54	279900
2006-05-12	14.52	14.56	13.58	13.72	381400
2006-05-15	13.61	13.82	12.83	12.99	517700
2006-05-16	12.96	13.50	12.76	12.82	566100
2006-05-17	12.79	12.95	12.03	12.33	564200
2006-05-18	12.35	12.79	12.00	12.02	360000
2006-05-19	12.00	12.47	11.39	11.99	765100
2006-05-22	11.95	12.17	11.41	11.90	470500
2006-05-23	11.98	12.45	11.28	11.42	525900
2006-05-24	11.49	11.66	10.97	11.58	541200
2006-05-25	11.74	12.02	11.49	12.00	453800
2006-05-26	12.09	12.24	11.88	12.09	314600
2006-05-30	12.00	12.16	11.45	11.56	401300
2006-05-31	11.54	12.94	11.54	12.94	585300
2006-06-01	12.93	13.00	12.38	12.85	398700
2006-06-02	12.98	13.40	12.76	13.20	275000
2006-06-05	13.07	13.27	12.82	12.92	410000
2006-06-06	12.98	13.09	12.63	12.98	288500
2006-06-07	12.98	13.42	12.86	13.17	266800
2006-06-08	13.04	13.14	12.22	13.03	435300
2006-06-09	13.10	13.30	12.61	12.71	240600
2006-06-12	12.64	12.78	12.09	12.09	237900
2006-06-13	12.14	12.50	11.79	12.01	245200
2006-06-14	12.01	12.34	11.81	12.22	283100
2006-06-15	12.27	12.65	12.16	12.62	236700
2006-06-16	12.56	12.60	12.00	12.48	985300
2006-06-19	12.58	12.58	12.22	12.35	402800
2006-06-20	12.37	12.47	12.25	12.31	298300
2006-06-21	12.31	12.55	12.22	12.38	245500
2006-06-22	12.32	12.44	12.07	12.32	167500
2006-06-23	12.21	12.47	12.12	12.30	143800
2006-06-26	12.39	12.50	12.24	12.46	249700
2006-06-27	12.48	12.63	12.07	12.18	361300
2006-06-28	12.29	12.40	11.97	12.27	372900
2006-06-29	12.41	13.00	12.32	12.90	345600
2006-06-30	13.02	13.18	12.63	12.82	1380600
2006-07-03	12.82	13.25	12.82	13.22	251200
2006-07-05	13.02	13.25	12.57	12.86	584700
2006-07-06	12.90	13.06	12.60	12.80	570400
2006-07-07	12.80	13.20	12.56	12.74	306800
2006-07-10	12.84	13.03	12.66	12.79	282600
2006-07-11	12.74	13.04	12.60	13.02	232000
2006-07-12	12.96	13.50	12.63	12.69	211900
2006-07-13	12.61	12.74	12.13	12.16	204500
2006-07-14	12.13	12.20	11.88	11.92	327600
2006-07-17	11.91	12.10	11.61	11.68	180200
2006-07-18	11.75	11.96	11.10	11.23	306000
2006-07-19	11.20	12.34	11.20	12.29	367500
2006-07-20	12.27	12.40	11.51	11.58	226700
2006-07-21	11.50	11.51	10.88	11.12	263600
2006-07-24	11.23	12.16	11.23	12.09	190400
2006-07-25	12.14	12.81	11.98	12.50	213800
2006-07-26	12.48	12.83	12.00	12.66	267100
2006-07-27	12.98	13.53	12.70	13.53	897300
2006-07-28	13.67	13.93	13.31	13.80	333300
2006-07-31	13.81	13.82	13.45	13.66	369300
2006-08-01	13.59	13.61	13.01	13.21	319500
2006-08-02	13.23	14.00	13.23	13.59	289800
2006-08-03	13.50	14.25	13.25	13.96	249800
2006-08-04	14.20	14.46	13.79	14.00	282400
2006-08-07	13.82	14.12	13.62	14.09	229600
2006-08-08	14.19	14.46	13.91	14.23	315600
2006-08-09	14.44	14.70	13.95	14.25	370900
2006-08-10	14.24	14.61	13.89	13.91	271600
2006-08-11	13.90	14.00	13.48	13.91	269500
2006-08-14	14.10	14.24	13.75	13.80	145700
2006-08-15	14.07	14.49	13.98	14.45	280000
2006-08-16	14.55	15.00	14.52	14.86	274700
2006-08-17	14.86	15.21	14.66	15.20	178300
2006-08-18	15.24	15.42	14.70	15.41	213900
2006-08-21	15.33	15.38	14.80	14.95	182500
2006-08-22	14.96	15.10	14.62	14.95	89100
2006-08-23	14.91	14.99	14.48	14.62	140700
2006-08-24	14.71	14.92	14.51	14.55	156500
2006-08-25	14.47	14.93	14.47	14.79	95400
2006-08-28	14.71	15.10	14.71	15.04	134700
2006-08-29	15.02	15.67	15.01	15.47	345400
2006-08-30	15.53	15.95	15.42	15.92	210700
2006-08-31	15.95	16.19	15.74	15.88	242600
2006-09-01	15.92	15.92	15.55	15.82	152700
2006-09-05	15.88	16.48	15.82	16.37	471500
2006-09-06	16.22	16.28	15.51	15.75	311500
2006-09-07	15.61	16.05	15.51	15.83	354100
2006-09-08	15.87	16.02	15.76	16.00	202600
2006-09-11	15.89	16.00	15.61	15.98	447200
2006-09-12	16.00	16.48	15.83	16.40	347300
2006-09-13	16.42	16.64	16.21	16.52	285200
2006-09-14	16.39	16.72	16.31	16.55	249700
2006-09-15	16.67	16.75	16.32	16.75	1563600
2006-09-18	16.53	16.75	16.39	16.61	183400
2006-09-19	16.57	16.57	16.13	16.42	428400
2006-09-20	16.61	16.99	16.44	16.93	313500
2006-09-21	17.00	17.00	16.10	16.20	280400
2006-09-22	16.10	16.16	15.35	15.52	252800
2006-09-25	15.51	15.71	15.26	15.52	214400
2006-09-26	15.56	15.59	15.22	15.34	241200
2006-09-27	15.38	16.03	15.34	16.03	573000
2006-09-28	16.04	16.37	15.96	16.06	299500
2006-09-29	16.02	16.18	15.66	15.69	242300
2006-10-02	15.57	16.01	15.27	15.67	261000
2006-10-03	15.56	16.06	15.55	15.64	551000
2006-10-04	15.66	16.66	15.59	16.49	677200
2006-10-05	16.44	17.03	16.33	16.72	432500
2006-10-06	16.73	16.82	16.54	16.74	261700
2006-10-09	16.64	16.81	16.35	16.77	168100
2006-10-10	16.69	16.93	15.50	16.76	306900
2006-10-11	16.65	16.92	16.48	16.76	216100
2006-10-12	16.80	17.25	16.71	17.02	266400
2006-10-13	17.06	17.61	16.98	17.50	478200
2006-10-16	17.58	17.92	17.41	17.86	322200
2006-10-17	17.69	18.09	17.60	17.99	379900
2006-10-18	17.97	18.13	17.53	17.88	376300
2006-10-19	19.52	19.58	18.76	18.78	867800
2006-10-20	18.90	19.62	18.52	19.45	490800
2006-10-23	19.60	19.68	19.03	19.62	395900
2006-10-24	19.53	19.57	19.13	19.32	277700
2006-10-25	19.34	19.50	18.94	19.25	278000
2006-10-26	19.42	19.99	19.42	19.95	292600
2006-10-27	19.81	19.98	19.52	19.66	249500
2006-10-30	19.50	19.59	18.86	19.40	337155
2006-10-31	19.80	20.43	19.80	20.05	1048199
2006-11-01	20.20	20.50	19.79	19.89	368192
2006-11-02	19.83	20.25	19.69	20.20	390961
2006-11-03	20.30	20.89	20.20	20.78	534060
2006-11-06	21.05	23.50	21.00	23.22	1309999
2006-11-07	23.10	24.75	22.89	24.24	1025022
2006-11-08	23.95	23.99	22.84	22.98	795531
2006-11-09	22.97	23.42	21.83	22.15	936704
2006-11-10	22.14	23.82	21.93	23.82	764514
2006-11-13	23.75	24.38	23.64	24.28	464588
2006-11-14	22.82	23.82	22.55	23.26	1441564
2006-11-15	23.50	23.81	23.13	23.57	554762
2006-11-16	23.75	23.99	23.56	23.72	573952
2006-11-17	23.71	23.89	23.15	23.65	529927
2006-11-20	23.59	24.85	23.57	23.85	1467950
2006-11-21	23.96	23.98	22.74	23.41	743710
2006-11-22	23.36	23.81	22.98	23.35	404314
2006-11-24	23.13	23.47	22.84	23.24	98510
2006-11-27	23.16	23.31	21.90	22.00	1044384
2006-11-28	22.16	22.40	21.34	21.71	1120238
2006-11-29	21.87	22.57	21.45	21.50	643025
2006-11-30	21.50	22.05	21.17	21.51	803312
2006-12-01	21.54	21.68	20.64	21.16	595108
2006-12-04	21.21	21.83	21.18	21.61	654842
2006-12-05	21.51	21.80	21.01	21.70	693823
2006-12-06	21.61	21.86	21.22	21.54	281542
2006-12-07	21.52	21.89	21.11	21.28	227952
2006-12-08	21.30	21.94	20.98	21.71	320627
2006-12-11	21.75	21.75	20.76	20.82	509190
2006-12-12	20.75	20.95	20.10	20.27	618913
2006-12-13	20.41	20.59	19.89	20.05	467459
2006-12-14	20.10	20.59	20.10	20.24	473462
2006-12-15	20.27	20.41	19.76	20.19	1286802
2006-12-18	20.25	20.60	20.03	20.06	546088
2006-12-19	19.89	20.24	19.84	20.06	516708
2006-12-20	20.07	20.49	20.01	20.42	392258
2006-12-21	20.39	20.81	20.30	20.54	630325
2006-12-22	20.52	20.69	20.05	20.28	211448
2006-12-26	20.24	20.34	19.79	20.15	213236
2006-12-27	20.26	20.73	20.26	20.51	233444
2006-12-28	20.52	20.71	19.81	20.05	320180
2006-12-29	20.08	20.17	19.91	20.07	283547
2007-01-03	19.93	20.14	19.23	19.81	545803
2007-01-04	19.74	20.53	19.46	20.18	643567
2007-01-05	20.07	20.82	19.99	20.80	696332
2007-01-08	20.85	21.45	20.78	21.15	681439
2007-01-09	21.24	21.46	20.72	21.27	396245
2007-01-10	21.24	21.94	20.87	21.92	586545
2007-01-11	21.95	22.74	21.90	22.55	735847
2007-01-12	22.54	22.84	22.44	22.74	352746
2007-01-16	22.70	22.74	22.49	22.55	485276
2007-01-17	22.58	22.68	22.27	22.51	283735
2007-01-18	22.44	22.48	21.88	21.88	358847
2007-01-19	21.87	22.00	21.58	21.77	299002
2007-01-22	21.80	21.93	21.51	21.70	304678
2007-01-23	21.65	21.70	20.78	20.85	445692
2007-01-24	20.91	21.28	20.86	21.04	410803
2007-01-25	21.09	21.13	19.91	20.07	602496
2007-01-26	19.94	20.28	19.76	19.92	517232
2007-01-29	19.81	20.16	19.57	19.84	592774
2007-01-30	19.95	20.61	19.95	20.59	336218
2007-01-31	20.58	20.58	19.50	19.89	730811
2007-02-01	19.79	20.49	19.79	20.27	392986
2007-02-02	20.28	20.65	20.14	20.18	268536
2007-02-05	20.15	20.37	19.07	19.46	1053522
2007-02-06	19.56	19.60	18.97	19.04	1142241
2007-02-07	19.10	19.92	19.06	19.69	546055
2007-02-08	19.66	20.07	19.57	19.84	598160
2007-02-09	19.81	20.29	19.60	19.89	446458
2007-02-12	19.90	20.32	19.60	20.27	565660
2007-02-13	20.36	21.68	20.36	21.66	1481255
2007-02-14	21.66	22.42	21.35	21.87	852868
2007-02-15	22.11	22.35	21.54	22.06	806655
2007-02-16	22.06	22.10	21.51	22.00	415037
2007-02-20	21.96	22.74	21.45	22.64	569825
2007-02-21	22.62	22.66	22.26	22.49	423817
2007-02-22	22.41	22.82	21.77	22.19	403378
2007-02-23	22.09	22.09	21.36	21.60	480200
2007-02-26	21.50	21.62	21.06	21.18	344789
2007-02-27	21.09	21.11	19.85	19.92	686245
2007-02-28	20.00	20.35	19.66	19.84	627898
2007-03-01	19.36	19.90	18.89	19.22	596350
2007-03-02	18.91	19.55	18.67	18.68	761587
2007-03-05	18.50	19.05	17.87	18.76	1546608
2007-03-06	18.98	19.41	18.62	19.06	593537
2007-03-07	19.10	19.25	18.63	18.64	784826
2007-03-08	18.76	19.56	18.71	19.28	779134
2007-03-09	19.41	19.43	18.83	19.02	323634
2007-03-12	18.87	19.21	18.85	19.04	350833
2007-03-13	18.93	18.95	18.36	18.38	619899
2007-03-14	18.30	18.63	17.96	18.51	586819
2007-03-15	18.51	18.81	18.27	18.57	355781
2007-03-16	18.54	18.83	18.31	18.37	1060611
2007-03-19	18.50	18.93	18.33	18.61	365588
2007-03-20	18.57	19.05	18.53	19.04	270584
2007-03-21	19.06	19.54	18.75	19.40	350085
2007-03-22	19.54	19.82	19.26	19.49	369318
2007-03-23	19.43	19.71	19.15	19.44	321484
2007-03-26	19.40	19.40	18.83	19.15	283320
2007-03-27	22.40	22.65	20.79	22.00	3076967
2007-03-28	21.70	22.03	21.44	21.54	591248
2007-03-29	21.67	21.86	20.81	21.25	461534
2007-03-30	21.32	21.79	21.20	21.62	640188
2007-04-02	21.62	22.08	21.52	21.91	602902
2007-04-03	21.98	22.77	21.81	22.49	749068
2007-04-04	22.59	22.86	22.16	22.84	491377
2007-04-05	22.80	23.55	22.68	23.36	722742
2007-04-09	23.49	24.11	23.26	23.96	612537
2007-04-10	23.97	24.00	23.55	23.58	437549
2007-04-11	23.64	23.74	23.15	23.44	416888
2007-04-12	23.44	24.22	23.30	24.20	484039
2007-04-13	24.24	25.12	24.08	25.04	1090214
2007-04-16	25.00	25.01	24.17	24.59	762247
2007-04-17	24.70	24.70	24.09	24.39	538667
2007-04-18	24.22	24.40	23.79	24.10	384207
2007-04-19	24.01	24.65	23.45	24.44	744384
2007-04-20	24.71	27.50	24.68	25.90	2701641
2007-04-23	25.75	26.41	25.34	25.99	1034591
2007-04-24	25.95	26.70	25.50	26.67	827343
2007-04-25	26.65	27.53	26.15	27.36	940862
2007-04-26	27.33	28.72	26.92	28.42	965504
2007-04-27	28.59	28.61	27.58	27.58	877991
2007-04-30	27.54	27.95	27.14	27.20	874723
2007-05-01	27.14	27.85	26.33	27.76	643042
2007-05-02	27.92	28.71	27.86	28.60	1076913
2007-05-03	28.43	28.74	28.01	28.35	902698
2007-05-04	28.55	28.70	28.19	28.53	746362
2007-05-07	28.45	28.59	28.07	28.16	496137
2007-05-08	27.96	28.21	27.36	27.70	959197
2007-05-09	27.50	27.72	26.73	27.01	1047336
2007-05-10	26.95	27.08	26.29	26.43	751508
2007-05-11	26.54	28.46	26.43	28.35	987079
2007-05-14	28.24	28.64	27.28	27.40	709741
2007-05-15	27.32	27.86	26.70	26.74	527304
2007-05-16	26.84	26.85	25.42	25.73	1530783
2007-05-17	25.73	25.82	23.33	24.07	3664723
2007-05-18	24.16	24.93	23.75	24.87	1169802
2007-05-21	24.80	25.23	24.51	24.70	524116
2007-05-22	24.62	24.69	24.09	24.31	788525
2007-05-23	24.39	24.90	23.98	24.41	840536
2007-05-24	24.33	24.33	23.09	23.30	760131
2007-05-25	23.32	23.34	22.85	22.99	975203
2007-05-29	22.84	23.24	22.81	23.03	1153917
2007-05-30	22.91	23.06	22.42	23.03	912303
2007-05-31	23.17	23.23	21.88	22.44	1254663
2007-06-01	22.45	23.50	22.26	22.99	1814137
2007-06-04	21.91	22.00	20.17	20.31	3848987
2007-06-05	20.18	20.24	19.61	19.94	1728611
2007-06-06	19.99	19.99	19.03	19.11	1915101
2007-06-07	19.00	19.00	18.00	18.22	2148740
2007-06-08	18.15	18.88	18.15	18.64	1003227
2007-06-11	18.56	18.80	18.20	18.27	994685
2007-06-12	18.13	18.26	17.80	17.95	1009654
2007-06-13	17.93	18.38	17.81	18.25	1235958
2007-06-14	18.21	18.53	17.99	18.02	1222283
2007-06-15	18.29	18.87	18.12	18.81	1339936
2007-06-18	18.82	18.88	18.14	18.25	642671
2007-06-19	18.24	19.29	18.20	19.00	1565874
2007-06-20	19.07	19.14	18.20	18.26	1232577
2007-06-21	18.24	18.46	18.21	18.32	573488
2007-06-22	18.25	18.37	17.91	17.93	1852009
2007-06-25	17.90	18.09	17.67	17.89	1213110
2007-06-26	18.00	18.15	17.60	17.68	1378093
2007-06-27	17.75	18.18	17.55	18.05	953459
2007-06-28	18.03	18.20	17.86	17.95	496660
2007-06-29	18.10	18.15	17.76	17.92	730487
2007-07-02	18.04	18.19	17.89	18.12	629057
2007-07-03	18.12	18.18	17.85	18.02	393567
2007-07-05	18.01	18.16	17.90	18.10	509259
2007-07-06	18.04	18.30	17.97	18.10	540550
2007-07-09	18.12	18.12	17.91	18.01	640896
2007-07-10	17.91	18.27	17.89	17.98	556143
2007-07-11	17.93	18.18	17.70	17.80	696540
2007-07-12	17.93	18.17	17.72	18.15	646505
2007-07-13	18.12	18.69	18.02	18.45	614085
2007-07-16	18.39	18.41	17.37	17.51	1261511
2007-07-17	17.54	17.84	17.47	17.53	510232
2007-07-18	17.40	17.66	17.03	17.59	567537
2007-07-19	17.65	17.91	17.50	17.76	412961
2007-07-20	17.68	17.84	17.02	17.16	443021
2007-07-23	17.20	17.51	17.00	17.43	366657
2007-07-24	17.12	17.30	16.36	16.42	585327
2007-07-25	16.56	16.77	16.00	16.51	685190
2007-07-26	16.20	16.45	15.49	16.02	862390
2007-07-27	15.86	16.06	15.38	15.38	612009
2007-07-30	15.38	15.54	15.00	15.38	867819
2007-07-31	15.44	15.49	14.87	14.89	830180
2007-08-01	14.81	15.05	13.77	14.16	2041134
2007-08-02	14.18	14.36	13.55	13.66	2159089
2007-08-03	13.70	14.89	13.70	14.02	2196662
2007-08-06	14.15	15.12	13.82	15.06	1401323
2007-08-07	14.94	17.12	14.85	17.10	1985359
2007-08-08	17.23	19.00	17.20	18.41	2004159
2007-08-09	18.37	18.40	16.85	16.97	1502514
2007-08-10	16.80	16.80	15.36	16.23	1693579
2007-08-13	16.42	16.71	15.90	16.10	606214
2007-08-14	16.23	17.01	16.18	16.68	689421
2007-08-15	16.76	17.22	16.18	16.22	558772
2007-08-16	16.05	17.63	15.79	17.24	1145294
2007-08-17	17.68	18.89	17.44	18.33	1170645
2007-08-20	18.40	18.50	17.51	18.06	578015
2007-08-21	17.93	18.43	17.73	18.40	415597
2007-08-22	18.43	18.96	18.23	18.45	444776
2007-08-23	18.70	18.98	18.11	18.22	641339
2007-08-24	18.19	18.54	18.01	18.54	334214
2007-08-27	18.45	18.61	18.13	18.56	508138
2007-08-28	18.37	18.80	18.08	18.09	511938
2007-08-29	18.23	19.21	18.08	19.16	556569
2007-08-30	18.93	19.72	18.62	18.94	684914
2007-08-31	19.29	19.75	18.98	19.46	654053
2007-09-04	19.45	20.62	19.24	20.40	756809
2007-09-05	20.25	21.38	20.10	20.69	1161865
2007-09-06	20.80	21.78	20.67	21.27	1192032
2007-09-07	20.99	21.50	20.30	21.25	969875
2007-09-10	21.30	21.58	20.17	20.67	626526
2007-09-11	20.83	21.10	20.45	20.60	976052
2007-09-12	20.53	20.74	20.13	20.16	649400
2007-09-13	20.30	20.37	19.83	19.90	560639
2007-09-14	19.78	20.40	19.66	20.14	504031
2007-09-17	20.16	20.18	18.60	18.64	1211898
2007-09-18	18.74	18.97	18.14	18.72	1062528
2007-09-19	18.90	19.34	18.84	19.04	697897
2007-09-20	19.00	19.10	18.45	18.61	370485
2007-09-21	18.78	19.01	18.26	18.89	873115
2007-09-24	18.96	19.01	18.34	18.64	359430
2007-09-25	18.47	19.10	18.22	18.73	331033
2007-09-26	18.89	19.03	18.41	18.49	315581
2007-09-27	18.54	18.57	17.94	17.96	393593
2007-09-28	17.95	18.50	17.66	17.80	520668
2007-10-01	18.04	18.89	18.02	18.47	711089
2007-10-02	18.46	18.86	18.13	18.41	574087
2007-10-03	18.24	18.69	17.77	17.85	463566
2007-10-04	18.03	18.30	17.86	18.23	717527
2007-10-05	18.40	18.40	17.85	17.99	592167
2007-10-08	17.92	18.05	17.72	17.97	473914
2007-10-09	18.00	18.00	17.18	17.51	678175
2007-10-10	17.60	18.54	17.43	18.50	753105
2007-10-11	18.63	19.94	18.53	18.81	1136676
2007-10-12	18.79	19.73	18.77	19.45	389591
2007-10-15	19.56	20.93	19.55	20.68	1087706
2007-10-16	20.56	20.64	19.68	19.70	526621
2007-10-17	19.78	21.10	19.70	20.97	978455
2007-10-18	20.76	21.16	20.28	20.64	550752
2007-10-19	20.63	21.00	20.14	20.33	533769
2007-10-22	20.08	21.04	19.81	20.89	623509
2007-10-23	20.90	22.14	20.55	21.80	887395
2007-10-24	21.59	22.76	21.20	21.90	1165035
2007-10-25	21.93	22.40	21.54	21.95	486162
2007-10-26	22.21	22.60	21.99	22.56	732427
2007-10-29	22.59	22.75	21.82	22.21	416396
2007-10-30	22.06	22.38	21.80	22.13	321287
2007-10-31	22.23	22.31	21.11	22.00	555198
2007-11-01	21.75	21.75	20.12	20.16	720305
2007-11-02	20.33	21.55	20.00	21.00	1130952
2007-11-05	20.60	20.87	19.75	20.28	526246
2007-11-06	20.44	20.44	19.32	19.68	587095
2007-11-07	19.30	19.69	18.66	18.85	761643
2007-11-08	18.95	19.64	18.32	18.85	720019
2007-11-09	18.57	18.74	17.91	18.30	652505
2007-11-12	18.32	19.14	18.30	18.55	397706
2007-11-13	18.76	19.11	18.39	19.00	408406
2007-11-14	19.08	19.33	18.62	19.01	284314
2007-11-15	18.88	19.35	18.35	18.57	392811
2007-11-16	18.62	18.99	17.71	18.56	737246
2007-11-19	18.32	18.56	17.95	18.10	306719
2007-11-20	18.06	18.46	17.02	17.67	446138
2007-11-21	17.22	18.30	17.22	17.88	511005
2007-11-23	18.05	18.68	17.81	18.34	175518
2007-11-26	18.33	18.49	17.08	17.14	483814
2007-11-27	17.16	17.21	16.77	16.99	933571
2007-11-28	17.15	17.46	16.97	17.15	653639
2007-11-29	23.11	23.75	20.90	21.11	3872676
2007-11-30	21.54	22.14	21.20	21.78	1509996
2007-12-03	22.30	22.85	21.97	22.62	1306603
2007-12-04	22.46	22.76	22.05	22.26	950188
2007-12-05	22.58	23.10	22.52	23.08	845624
2007-12-06	23.01	24.56	22.93	24.38	976161
2007-12-07	24.50	24.50	23.71	24.00	489338
2007-12-10	24.01	24.49	23.77	24.40	517171
2007-12-11	24.50	24.68	23.49	23.60	713750
2007-12-12	24.12	24.61	23.03	23.66	774620
2007-12-13	23.41	23.85	22.77	22.99	539313
2007-12-14	22.79	23.20	22.12	22.20	483606
2007-12-17	22.14	22.48	21.36	21.36	390303
2007-12-18	21.57	22.35	21.36	22.31	631433
2007-12-19	22.35	22.49	22.04	22.24	395760
2007-12-20	22.47	22.96	21.60	22.96	407553
2007-12-21	23.32	24.14	22.84	23.99	1341251
2007-12-24	24.12	24.33	23.84	24.29	230553
2007-12-26	24.07	24.88	23.77	24.65	399043
2007-12-27	24.50	24.90	24.12	24.12	293680
2007-12-28	24.34	24.72	24.14	24.43	430753
2007-12-31	24.26	24.66	24.03	24.15	588489
2008-01-02	24.02	24.40	23.28	23.56	578201
2008-01-03	23.68	24.14	23.26	23.52	478292
2008-01-04	23.24	23.30	22.37	22.49	603475
2008-01-07	22.71	23.28	22.24	23.25	591890
2008-01-08	23.20	23.75	22.77	23.04	519717
2008-01-09	22.94	24.01	22.82	24.01	580087
2008-01-10	23.69	24.86	23.54	24.75	781128
2008-01-11	24.51	24.73	23.72	24.29	435210
2008-01-14	24.50	24.68	24.00	24.54	399541
2008-01-15	24.15	24.61	23.56	24.15	534124
2008-01-16	24.14	24.70	23.63	24.43	747367
2008-01-17	24.46	25.00	23.55	24.33	876618
2008-01-18	24.32	24.92	23.87	24.60	884472
2008-01-22	24.00	25.25	23.01	24.57	1170800
2008-01-23	23.88	23.90	21.16	23.07	1255974
2008-01-24	22.90	23.74	22.00	22.32	472880
2008-01-25	22.55	22.96	21.54	21.90	356274
2008-01-28	21.90	21.91	21.04	21.63	450500
2008-01-29	21.74	21.74	20.90	21.01	667112
2008-01-30	21.18	21.44	20.38	20.55	500510
2008-01-31	20.25	20.68	19.96	20.28	470597
2008-02-01	20.32	21.62	20.29	21.48	470584
2008-02-04	21.34	21.42	20.35	20.59	392839
2008-02-05	20.08	20.58	19.72	19.76	427460
2008-02-06	19.88	20.43	19.59	19.76	367622
2008-02-07	19.61	20.40	19.26	20.16	429543
2008-02-08	19.95	20.07	19.45	19.57	440146
2008-02-11	19.48	19.49	18.66	19.12	807635
2008-02-12	19.26	19.64	18.93	19.17	717892
2008-02-13	19.40	20.12	19.20	20.10	541726
2008-02-14	20.11	20.24	19.01	19.28	421884
2008-02-15	19.13	19.13	18.07	18.90	529725
2008-02-19	19.16	19.49	19.00	19.21	292591
2008-02-20	19.08	19.15	18.30	18.54	621722
2008-02-21	18.63	18.77	17.54	17.99	583579
2008-02-22	17.97	18.12	17.35	17.99	535717
2008-02-25	18.07	18.50	17.39	17.63	688227
2008-02-26	17.66	19.32	17.56	18.66	499618
2008-02-27	18.45	18.94	18.18	18.90	537792
2008-02-28	19.55	20.54	19.55	20.03	1132063
2008-02-29	19.84	20.13	19.12	19.77	1090005
2008-03-03	19.78	20.80	19.53	20.00	798270
2008-03-04	19.77	19.86	18.90	19.45	1524303
2008-03-05	19.51	19.60	18.89	18.90	741511
2008-03-06	18.83	19.15	17.85	17.87	796559
2008-03-07	17.61	17.69	16.81	17.30	954033
2008-03-10	17.36	17.54	16.00	16.18	706685
2008-03-11	16.58	16.93	15.61	16.12	1464273
2008-03-12	16.05	17.32	16.05	16.69	943830
2008-03-13	16.47	17.68	16.30	17.41	577943
2008-03-14	17.53	17.57	16.11	16.79	740983
2008-03-17	16.38	16.68	15.88	16.44	669113
2008-03-18	16.85	17.59	16.47	17.42	863622
2008-03-19	17.56	17.89	16.68	17.14	645167
2008-03-20	17.32	17.71	16.78	17.65	1375195
2008-03-24	17.69	20.38	17.40	20.00	1250516
2008-03-25	20.01	20.51	19.30	19.93	681065
2008-03-26	19.79	20.42	19.55	20.42	414851
2008-03-27	20.47	21.33	20.11	20.47	552838
2008-03-28	20.54	21.14	19.40	19.62	510849
2008-03-31	19.37	19.51	19.12	19.19	740180
2008-04-01	19.29	20.27	19.29	20.07	818593
2008-04-02	20.20	20.54	19.88	20.00	382202
2008-04-03	19.95	20.76	19.61	20.28	424475
2008-04-04	20.29	20.44	19.80	20.18	604501
2008-04-07	20.35	20.74	20.00	20.15	480311
2008-04-08	19.88	19.98	19.01	19.34	512121
2008-04-09	19.44	19.52	18.75	18.82	451034
2008-04-10	18.68	20.25	18.62	19.57	523188
2008-04-11	19.38	19.46	18.50	18.59	738097
2008-04-14	18.55	19.01	18.13	18.34	365199
2008-04-15	18.40	18.53	17.76	18.23	341497
2008-04-16	18.45	19.93	18.45	19.74	573394
2008-04-17	19.69	19.69	18.90	18.96	329370
2008-04-18	19.36	19.95	19.21	19.80	453282
2008-04-21	19.66	19.88	19.35	19.81	307656
2008-04-22	19.67	19.86	19.18	19.42	403126
2008-04-23	19.54	20.50	19.13	20.21	450534
2008-04-24	20.26	20.81	19.56	20.58	543392
2008-04-25	20.64	21.09	20.46	20.91	308507
2008-04-28	20.92	21.30	20.51	20.80	281550
2008-04-29	20.82	20.82	19.90	20.00	290199
2008-04-30	20.09	20.30	19.33	19.62	404378
2008-05-01	19.45	21.36	19.26	21.23	529682
2008-05-02	21.38	21.68	20.94	21.02	546907
2008-05-05	21.00	21.50	20.72	20.96	454027
2008-05-06	20.72	20.81	19.93	20.02	684979
2008-05-07	20.07	20.16	19.10	19.22	549350
2008-05-08	19.27	19.88	19.02	19.78	587824
2008-05-09	19.50	20.79	19.38	20.45	426230
2008-05-12	20.57	21.10	20.34	21.01	392494
2008-05-13	21.01	21.06	20.44	20.75	246578
2008-05-14	20.85	21.47	20.50	20.79	465462
2008-05-15	20.73	20.85	20.28	20.59	501740
2008-05-16	20.69	20.69	19.82	20.23	784702
2008-05-19	20.21	20.97	20.05	20.41	571769
2008-05-20	20.26	21.48	20.26	21.47	618317
2008-05-21	19.05	19.22	18.01	18.58	2902170
2008-05-22	18.58	19.14	18.43	18.86	799550
2008-05-23	18.82	19.09	18.54	18.91	382304
2008-05-27	19.00	19.47	18.76	19.44	404912
2008-05-28	19.48	19.61	18.92	19.15	363214
2008-05-29	19.14	20.49	19.04	20.21	771444
2008-05-30	20.30	20.30	19.63	19.90	515537
2008-06-02	19.88	19.89	19.11	19.47	354015
2008-06-03	19.59	19.59	18.52	18.75	518223
2008-06-04	18.64	19.30	18.62	19.08	511681
2008-06-05	17.31	17.60	14.85	15.35	5742156
2008-06-06	15.22	15.26	14.36	14.82	1668397
2008-06-09	14.96	15.06	14.51	14.70	1018794
2008-06-10	14.72	14.74	14.09	14.33	762667
2008-06-11	14.30	14.50	13.83	13.86	502330
2008-06-12	14.00	14.35	13.75	13.82	653277
2008-06-13	13.98	14.25	13.87	14.22	328205
2008-06-16	14.19	14.69	14.09	14.64	445420
2008-06-17	14.72	14.76	14.18	14.55	413172
2008-06-18	14.55	14.62	13.90	13.95	521334
2008-06-19	13.96	14.92	13.90	14.91	540226
2008-06-20	14.84	15.46	14.35	14.68	1373531
2008-06-23	14.76	15.03	14.49	14.92	559845
2008-06-24	14.78	15.15	14.56	15.05	340568
2008-06-25	15.07	15.25	14.61	15.18	389011
2008-06-26	14.96	15.00	14.50	14.55	237964
2008-06-27	14.49	14.87	14.19	14.76	563454
2008-06-30	14.76	14.83	14.39	14.44	516367
2008-07-01	14.35	14.43	13.81	13.87	655241
2008-07-02	13.82	14.54	13.77	14.50	545482
2008-07-03	14.51	14.56	13.75	14.43	238341
2008-07-07	14.54	14.57	13.29	13.35	706113
2008-07-08	13.40	14.88	13.40	14.80	705761
2008-07-09	14.86	15.47	14.50	14.70	521568
2008-07-10	14.65	15.05	14.31	14.57	382057
2008-07-11	14.50	15.37	14.46	15.08	489204
2008-07-14	15.24	15.35	14.80	15.03	402048
2008-07-15	14.85	15.82	14.78	15.50	477853
2008-07-16	15.59	16.70	15.04	16.65	794615
2008-07-17	16.69	17.45	16.60	17.31	825644
2008-07-18	17.26	17.37	16.65	17.01	559977
2008-07-21	17.04	18.53	17.04	18.27	730611
2008-07-22	18.14	19.30	17.61	19.26	687011
2008-07-23	19.27	19.45	18.50	18.78	697797
2008-07-24	18.80	19.06	18.56	18.98	338216
2008-07-25	19.03	19.09	18.59	19.00	427005
2008-07-28	18.90	19.58	18.71	18.82	610317
2008-07-29	18.94	20.10	18.87	19.85	680597
2008-07-30	19.99	20.21	19.45	20.12	512804
2008-07-31	19.93	22.65	19.70	21.89	2003412
2008-08-01	21.84	21.98	21.07	21.68	960199
2008-08-04	21.63	21.98	20.96	21.61	759998
2008-08-05	21.71	21.91	21.36	21.73	726391
2008-08-06	21.75	22.52	21.20	22.40	732183
2008-08-07	22.16	22.40	20.12	20.24	1783907
2008-08-08	20.30	21.67	19.43	21.62	1284942
2008-08-11	21.70	23.25	21.39	22.83	638522
2008-08-12	22.78	22.85	22.12	22.81	629716
2008-08-13	22.80	22.80	21.25	21.91	667855
2008-08-14	21.85	22.92	21.85	22.80	490872
2008-08-15	23.04	23.05	22.31	22.64	488051
2008-08-18	22.75	23.13	22.08	22.21	413119
2008-08-19	22.03	22.03	21.02	21.22	464820
2008-08-20	21.28	21.78	21.01	21.27	429190
2008-08-21	21.08	21.52	20.40	20.56	340319
2008-08-22	20.83	21.68	20.35	21.54	223626
2008-08-25	21.47	21.78	20.42	20.56	369978
2008-08-26	20.58	21.64	20.58	21.42	255180
2008-08-27	21.46	21.49	20.50	20.69	593825
2008-08-28	20.70	21.97	20.52	21.83	443506
2008-08-29	21.81	22.03	21.56	21.72	235794
2008-09-02	22.04	22.50	20.26	20.58	756886
2008-09-03	22.71	23.67	21.07	21.80	2118264
2008-09-04	21.59	21.87	20.32	20.38	681050
2008-09-05	20.39	20.73	18.21	19.07	1135497
2008-09-08	19.59	19.75	18.70	18.90	620788
2008-09-09	18.83	19.79	18.48	18.52	634456
2008-09-10	18.80	19.55	18.70	19.43	667029
2008-09-11	19.05	20.61	18.72	20.58	709912
2008-09-12	20.33	20.90	19.84	20.71	487403
2008-09-15	20.48	21.71	19.78	20.45	536322
2008-09-16	20.79	21.84	20.48	21.64	578624
2008-09-17	21.36	21.47	20.36	20.88	611063
2008-09-18	21.30	23.08	20.25	22.98	1288114
2008-09-19	23.58	24.00	22.04	23.07	2398437
2008-09-22	22.84	23.52	21.65	21.71	852986
2008-09-23	21.64	22.32	21.00	21.10	395051
2008-09-24	21.22	22.00	20.77	20.97	356853
2008-09-25	21.14	21.93	20.94	21.46	295073
2008-09-26	20.98	22.74	20.93	22.71	650719
2008-09-29	22.23	25.00	21.56	21.88	656736
2008-09-30	22.15	22.46	21.18	21.83	492611
2008-10-01	21.59	22.82	21.22	22.82	491864
2008-10-02	22.61	22.66	21.17	21.36	410381
2008-10-03	21.97	22.13	20.70	20.96	672895
2008-10-06	20.50	20.52	18.09	19.84	895046
2008-10-07	20.17	20.83	18.74	18.92	563242
2008-10-08	18.17	19.77	17.91	18.94	800193
2008-10-09	19.14	19.70	16.78	16.87	593428
2008-10-10	16.35	17.49	14.44	17.14	1461468
2008-10-13	17.70	19.60	15.99	19.59	644435
2008-10-14	20.43	20.43	18.57	19.25	460085
2008-10-15	19.02	19.20	17.10	17.11	426744
2008-10-16	17.22	19.30	16.70	19.29	915816
2008-10-17	18.56	19.87	17.86	18.75	561681
2008-10-20	19.17	19.50	18.50	19.40	488647
2008-10-21	19.11	19.98	18.41	19.25	340325
2008-10-22	18.72	19.95	18.22	18.69	311921
2008-10-23	18.69	19.14	17.20	17.70	591235
2008-10-24	16.69	17.31	16.15	16.15	662238
2008-10-27	15.96	16.17	15.15	15.46	613701
2008-10-28	15.83	16.75	14.65	16.75	695866
2008-10-29	16.79	18.15	16.09	17.43	684910
2008-10-30	17.95	18.56	17.27	18.14	428504
2008-10-31	17.93	20.04	17.59	19.30	577494
2008-11-03	19.48	20.75	18.32	19.88	673454
2008-11-04	20.50	20.62	19.61	19.77	388409
2008-11-05	19.72	19.84	18.21	18.34	413480
2008-11-06	18.21	18.58	17.31	17.61	444707
2008-11-07	17.81	18.53	17.32	18.35	261560
2008-11-10	18.78	19.52	17.71	19.07	341797
2008-11-11	18.94	19.39	18.40	18.59	369897
2008-11-12	18.27	19.32	16.94	17.03	502693
2008-11-13	17.18	17.77	15.58	17.69	675562
2008-11-14	17.39	18.20	17.08	17.17	462617
2008-11-17	17.04	18.15	16.64	17.67	340727
2008-11-18	17.69	17.93	16.51	17.06	370251
2008-11-19	17.02	17.17	15.61	15.66	445858
2008-11-20	15.36	15.54	13.75	14.27	843349
2008-11-21	14.51	14.65	12.62	13.95	1077619
2008-11-24	13.76	14.65	13.35	14.58	836500
2008-11-25	14.74	14.74	13.70	14.60	476617
2008-11-26	14.12	15.35	13.92	15.32	483624
2008-11-28	15.05	15.87	14.78	15.46	235318
2008-12-01	14.68	15.55	13.66	13.76	506909
2008-12-02	14.11	15.00	13.76	14.79	842996
2008-12-03	14.47	15.07	13.88	14.76	550426
2008-12-04	14.61	15.20	14.26	14.55	447755
2008-12-05	14.27	15.32	13.86	15.23	392891
2008-12-08	15.64	16.58	14.56	16.37	486874
2008-12-09	16.80	17.20	16.14	16.59	510993
2008-12-10	16.84	17.90	16.50	17.18	346963
2008-12-11	16.54	17.18	16.21	16.46	491940
2008-12-12	16.17	17.05	16.10	16.83	569782
2008-12-15	16.90	16.90	15.38	15.83	347120
2008-12-16	16.08	17.08	15.76	17.04	430373
2008-12-17	16.84	17.17	16.42	16.90	331425
2008-12-18	16.96	18.05	16.68	17.51	431873
2008-12-19	18.06	19.19	17.32	18.91	1040359
2008-12-22	18.91	19.45	17.42	18.18	542294
2008-12-23	18.27	18.89	17.57	17.93	292768
2008-12-24	17.95	18.12	17.26	17.86	134719
2008-12-26	17.90	18.33	17.87	18.23	121609
2008-12-29	17.10	18.16	17.10	17.52	233883
2008-12-30	17.64	17.69	17.08	17.65	256194
2008-12-31	17.72	18.52	17.36	18.36	430915
2009-01-02	18.42	18.99	18.22	18.70	354629
2009-01-05	18.66	19.40	18.07	19.08	323694
2009-01-06	19.25	19.36	18.68	18.96	301535
2009-01-07	18.59	18.80	17.69	17.98	248521
2009-01-08	17.86	18.76	17.70	18.28	256958
2009-01-09	18.34	18.39	17.21	17.48	330351
2009-01-12	17.22	18.20	17.05	17.47	268344
2009-01-13	17.41	18.31	17.35	17.91	229247
2009-01-14	18.20	18.26	16.71	16.87	286112
2009-01-15	16.86	17.05	15.78	17.01	306920
2009-01-16	17.15	17.36	16.52	17.36	319832
2009-01-20	17.15	17.46	15.34	15.38	479756
2009-01-21	15.56	16.52	15.15	16.40	430038
2009-01-22	16.23	16.25	15.10	15.31	361736
2009-01-23	15.03	16.02	14.92	15.57	359724
2009-01-26	15.55	16.52	15.40	16.12	294329
2009-01-27	16.23	17.41	16.23	17.05	468785
2009-01-28	17.32	18.08	17.32	17.57	286324
2009-01-29	17.30	17.58	16.92	17.15	334940
2009-01-30	17.28	18.00	16.94	17.48	421041
2009-02-02	17.18	18.40	17.18	18.15	502210
2009-02-03	18.25	19.08	18.17	18.94	351481
2009-02-04	18.89	19.95	18.58	18.79	357063
2009-02-05	18.55	19.57	18.34	19.12	383769
2009-02-06	19.04	20.08	19.04	19.92	336615
2009-02-09	19.78	19.95	18.88	19.23	266590
2009-02-10	19.16	19.60	18.15	18.25	379868
2009-02-11	18.34	18.80	17.41	18.09	639368
2009-02-12	17.84	18.69	17.82	18.40	525616
2009-02-13	18.36	19.25	17.82	18.97	471043
2009-02-17	18.47	19.21	18.02	19.02	467343
2009-02-18	19.13	19.40	18.44	18.50	526212
2009-02-19	18.79	19.21	18.01	18.30	348921
2009-02-20	18.03	18.55	17.55	18.15	477977
2009-02-23	18.26	18.36	17.11	17.15	491424
2009-02-24	17.46	17.62	17.02	17.39	561464
2009-02-25	17.23	17.81	17.07	17.25	540755
2009-02-26	17.39	17.71	15.04	15.40	851827
2009-02-27	15.10	15.71	14.18	14.25	785998
2009-03-02	14.04	14.31	13.13	13.54	898237
2009-03-03	13.83	14.42	13.44	13.81	698721
2009-03-04	14.03	14.16	13.33	13.96	562418
2009-03-05	13.64	13.84	12.74	12.78	717805
2009-03-06	12.90	13.14	12.21	12.67	466178
2009-03-09	12.60	13.22	12.33	12.40	475001
2009-03-10	12.69	12.95	12.31	12.60	518249
2009-03-11	12.65	13.08	11.81	12.05	552988
2009-03-12	12.02	13.38	11.81	13.33	623715
2009-03-13	13.36	14.10	13.20	14.03	506069
2009-03-16	13.41	14.27	13.31	13.44	543493
2009-03-17	13.43	14.21	13.36	14.21	451397
2009-03-18	14.18	14.87	13.78	14.45	388712
2009-03-19	14.61	14.61	13.59	13.68	441842
2009-03-20	13.84	14.04	13.35	13.45	719546
2009-03-23	13.80	14.05	13.40	14.03	699586
2009-03-24	13.81	14.25	13.55	13.77	509753
2009-03-25	13.93	14.59	13.44	14.21	367288
2009-03-26	14.44	15.13	14.21	15.13	827132
2009-03-27	14.77	14.98	14.29	14.38	644272
2009-03-30	14.80	14.87	13.90	14.18	690104
2009-03-31	14.41	14.46	13.73	13.86	701253
2009-04-01	13.62	13.73	12.88	13.16	739518
2009-04-02	13.45	13.73	13.26	13.46	671738
2009-04-03	13.42	13.48	12.83	13.02	532553
2009-04-06	12.90	13.67	12.80	13.59	1006861
2009-04-07	13.42	13.50	13.10	13.15	470795
2009-04-08	13.21	13.46	13.02	13.34	367149
2009-04-09	13.64	13.95	13.37	13.94	540356
2009-04-13	13.71	13.84	13.25	13.44	488155
2009-04-14	13.26	13.80	13.13	13.26	625154
2009-04-15	13.15	13.35	12.80	13.30	523622
2009-04-16	13.24	13.68	13.05	13.40	579304
2009-04-17	13.45	13.73	13.08	13.15	581647
2009-04-20	12.91	13.11	12.55	12.79	431195
2009-04-21	12.75	13.10	12.60	12.92	320938
2009-04-22	12.67	12.79	12.42	12.48	468231
2009-04-23	12.48	12.53	12.11	12.41	480258
2009-04-24	12.52	13.24	12.28	12.94	617498
2009-04-27	12.71	13.00	12.50	12.66	529098
2009-04-28	12.59	13.10	12.59	12.84	528489
2009-04-29	12.92	13.74	12.72	13.48	525212
2009-04-30	13.67	13.67	13.14	13.26	621388
2009-05-01	14.20	14.34	13.48	13.85	693909
2009-05-04	14.41	15.02	14.01	14.95	768376
2009-05-05	15.03	15.20	14.49	15.14	712353
2009-05-06	15.21	15.32	14.65	14.88	617680
2009-05-07	15.15	15.32	14.88	15.14	610062
2009-05-08	15.25	16.13	15.20	15.84	566798
2009-05-11	16.00	16.72	15.55	16.25	686267
2009-05-12	16.40	16.62	15.74	15.91	577736
2009-05-13	15.67	16.16	14.75	15.00	844865
2009-05-14	15.11	15.40	14.92	15.10	440824
2009-05-15	15.04	15.04	14.47	14.61	585400
2009-05-18	14.75	15.08	14.36	14.88	423902
2009-05-19	14.95	14.98	14.60	14.80	455071
2009-05-20	14.95	15.32	14.57	14.79	627180
2009-05-21	14.60	14.60	13.85	14.14	435673
2009-05-22	14.18	14.31	13.83	13.99	370347
2009-05-26	13.90	14.86	13.90	14.63	525199
2009-05-27	14.49	15.17	14.49	14.58	390891
2009-05-28	14.70	14.94	14.45	14.74	475947
2009-05-29	14.75	15.33	14.48	15.27	825833
2009-06-01	15.20	15.78	14.91	15.59	498752
2009-06-02	15.57	16.24	15.18	15.86	749867
2009-06-03	15.69	16.31	15.64	16.27	382748
2009-06-04	16.32	16.42	15.96	16.36	334605
2009-06-05	16.36	16.58	16.14	16.36	278366
2009-06-08	16.16	16.28	15.75	15.92	267452
2009-06-09	15.95	16.12	15.72	16.02	346267
2009-06-10	16.10	16.17	15.76	16.15	489704
2009-06-11	15.63	16.42	15.63	16.07	522520
2009-06-12	15.93	16.42	15.68	16.36	332393
2009-06-15	16.02	16.30	15.24	15.32	714833
2009-06-16	15.39	15.75	15.28	15.64	497179
2009-06-17	15.69	16.66	15.69	16.58	498043
2009-06-18	16.51	17.35	16.46	17.32	609502
2009-06-19	17.48	18.42	17.48	18.21	1620149
2009-06-22	18.01	18.12	17.14	17.21	610663
2009-06-23	17.37	17.64	16.88	16.97	389568
2009-06-24	17.16	17.28	16.85	17.09	560469
2009-06-25	17.02	17.61	16.98	17.61	463732
2009-06-26	17.57	18.24	17.16	18.14	919310
2009-06-29	18.06	18.14	17.46	17.84	472168
2009-06-30	17.80	18.09	17.59	17.92	451395
2009-07-01	18.11	18.32	17.75	18.14	284554
2009-07-02	17.90	17.90	16.85	17.05	578222
2009-07-06	16.90	17.09	16.53	17.02	388842
2009-07-07	17.08	17.27	16.87	16.88	305942
2009-07-08	17.00	17.20	16.48	16.61	444261
2009-07-09	16.67	16.98	16.20	16.33	498249
2009-07-10	16.25	16.50	16.09	16.29	365244
2009-07-13	16.31	16.65	16.05	16.65	292184
2009-07-14	16.60	16.90	16.55	16.66	162584
2009-07-15	16.94	17.49	16.58	17.25	532756
2009-07-16	17.19	17.65	17.09	17.54	244687
2009-07-17	17.59	17.81	17.50	17.62	321490
2009-07-20	17.76	17.95	17.51	17.68	282431
2009-07-21	17.83	18.05	17.51	18.03	227899
2009-07-22	17.99	18.19	17.81	17.97	288285
2009-07-23	18.84	19.85	18.55	19.62	1282329
2009-07-24	19.53	20.76	19.51	20.75	1033754
2009-07-27	20.70	21.16	20.56	20.96	800464
2009-07-28	20.96	21.83	20.62	21.71	693964
2009-07-29	21.48	21.66	21.13	21.40	405686
2009-07-30	21.29	22.00	21.29	21.88	592328
2009-07-31	21.53	21.89	21.35	21.48	346886
2009-08-03	22.00	22.00	21.07	21.35	399026
2009-08-04	21.31	21.85	20.83	21.81	328435
2009-08-05	21.89	21.99	21.57	21.75	375781
2009-08-06	21.91	21.91	21.11	21.45	365723
2009-08-07	21.85	22.23	21.32	21.86	545301
2009-08-10	21.67	22.42	21.62	22.36	330275
2009-08-11	22.31	22.69	22.04	22.50	515518
2009-08-12	22.45	23.00	22.20	22.72	497065
2009-08-13	22.91	22.97	22.27	22.52	418460
2009-08-14	22.56	22.67	21.85	22.11	579378
2009-08-17	21.72	21.84	21.29	21.47	362186
2009-08-18	21.65	22.00	21.47	21.83	286231
2009-08-19	21.63	22.08	21.63	22.04	657891
2009-08-20	22.06	22.18	21.94	22.17	409353
2009-08-21	22.46	22.51	21.90	22.22	656923
2009-08-24	22.26	22.28	21.85	22.00	474189
2009-08-25	22.04	22.65	21.76	22.58	501685
2009-08-26	22.52	23.01	22.31	22.95	302123
2009-08-27	23.04	23.04	22.28	22.77	188162
2009-08-28	22.89	22.90	22.21	22.33	248398
2009-08-31	22.01	22.75	21.83	22.73	354695
2009-09-01	22.54	23.49	22.49	23.11	553666
2009-09-02	22.93	23.12	22.34	22.56	276650
2009-09-03	22.58	22.59	21.98	22.29	276508
2009-09-04	22.21	22.39	21.96	22.25	363239
2009-09-08	22.35	22.45	21.90	22.01	306672
2009-09-09	22.00	22.25	21.91	22.01	306113
2009-09-10	21.92	22.28	21.85	21.99	290204
2009-09-11	22.00	22.21	21.87	21.88	937938
2009-09-14	20.16	21.50	20.12	21.39	1320965
2009-09-15	21.29	21.39	20.86	21.27	405553
2009-09-16	21.27	21.63	21.12	21.42	373783
2009-09-17	21.49	21.84	21.39	21.50	212803
2009-09-18	21.56	21.56	21.19	21.28	1058950
2009-09-21	21.16	21.98	21.05	21.61	240256
2009-09-22	21.63	21.63	21.10	21.16	269663
2009-09-23	21.13	21.38	20.95	20.95	230075
2009-09-24	21.08	21.13	20.59	20.70	265196
2009-09-25	20.65	21.00	20.27	20.30	393452
2009-09-28	20.46	20.54	20.07	20.34	672865
2009-09-29	20.42	20.49	19.58	19.64	491679
2009-09-30	19.65	19.94	19.17	19.30	585992
2009-10-01	19.29	19.32	18.75	18.75	454677
2009-10-02	18.74	18.78	18.44	18.62	367967
2009-10-05	18.65	18.80	18.35	18.40	360562
2009-10-06	18.57	19.22	18.39	18.98	614497
2009-10-07	18.96	19.22	18.74	18.78	504021
2009-10-08	18.90	19.06	18.34	18.38	456666
2009-10-09	18.29	18.52	18.15	18.41	740556
2009-10-12	18.41	18.90	18.41	18.88	529929
2009-10-13	18.80	19.35	18.80	18.89	977942
2009-10-14	19.09	19.22	18.90	19.08	571670
2009-10-15	18.98	19.30	18.83	19.11	625144
2009-10-16	19.03	19.10	18.60	18.82	412067
2009-10-19	18.94	19.14	18.54	18.71	530924
2009-10-20	18.68	18.88	18.12	18.18	349604
2009-10-21	18.16	18.61	17.96	18.02	447347
2009-10-22	18.04	18.39	17.81	18.14	611091
2009-10-23	18.16	18.24	17.47	17.59	522163
2009-10-26	17.66	17.98	17.25	17.49	398212
2009-10-27	17.49	17.71	17.19	17.20	428601
2009-10-28	17.23	17.23	16.51	16.54	474689
2009-10-29	16.21	16.57	16.09	16.24	909256
2009-10-30	16.15	16.19	15.43	15.70	1063437
2009-11-02	15.76	16.16	15.18	15.39	989382
2009-11-03	15.38	16.07	15.38	15.96	1001079
2009-11-04	15.96	16.06	15.02	15.05	759170
2009-11-05	15.13	15.58	15.11	15.48	473082
2009-11-06	15.36	15.73	15.36	15.71	356862
2009-11-09	15.85	15.87	15.51	15.68	319604
2009-11-10	15.55	15.85	15.51	15.80	526169
2009-11-11	17.54	19.10	17.32	18.95	4280583
2009-11-12	18.95	19.35	18.63	18.99	1060167
2009-11-13	18.96	19.09	18.29	18.57	836183
2009-11-16	18.75	19.84	18.57	19.72	723226
2009-11-17	19.70	19.96	19.54	19.93	528364
2009-11-18	19.84	19.86	18.94	19.38	527425
2009-11-19	19.18	19.21	18.54	18.67	440191
2009-11-20	18.49	18.79	18.25	18.46	359512
2009-11-23	18.57	19.09	18.46	18.58	318671
2009-11-24	18.50	18.87	18.34	18.66	293664
2009-11-25	18.69	18.88	18.30	18.34	353077
2009-11-27	18.04	18.47	18.04	18.09	205165
2009-11-30	18.15	18.46	18.12	18.35	521746
2009-12-01	18.44	18.95	18.28	18.94	1211603
2009-12-02	18.90	19.50	18.78	19.29	585717
2009-12-03	19.41	19.61	18.97	19.00	282479
2009-12-04	19.38	19.74	19.03	19.32	368605
2009-12-07	19.29	19.44	19.03	19.23	602392
2009-12-08	19.09	19.22	18.87	18.93	609146
2009-12-09	18.91	19.05	18.60	18.99	184627
2009-12-10	19.03	19.30	18.59	18.75	354899
2009-12-11	18.79	19.05	18.53	18.96	531008
2009-12-14	19.02	19.57	18.78	19.55	498523
2009-12-15	19.55	20.30	19.48	20.22	682897
2009-12-16	20.31	20.92	20.10	20.78	624728
2009-12-17	20.59	20.75	20.41	20.65	457806
2009-12-18	20.94	21.55	20.94	21.41	1762282
2009-12-21	21.45	22.05	21.41	21.95	500262
2009-12-22	21.95	22.60	21.80	22.52	597129
2009-12-23	22.60	22.99	22.29	22.97	391813
2009-12-24	22.97	23.21	22.68	23.20	227646
2009-12-28	23.20	24.59	23.07	24.40	701578
2009-12-29	24.52	24.52	24.06	24.43	522603
2009-12-30	24.29	24.75	24.14	24.74	521847
2009-12-31	24.71	24.97	24.17	24.18	628816
2010-01-04	24.24	24.85	23.97	24.63	510287
2010-01-05	24.53	25.21	24.51	25.10	628284
2010-01-06	25.03	25.20	24.53	24.72	599213
2010-01-07	24.90	25.00	24.25	24.57	433882
2010-01-08	24.43	24.80	24.15	24.37	445146
2010-01-11	24.41	24.95	24.29	24.84	369056
2010-01-12	24.61	24.99	24.41	24.51	351886
2010-01-13	24.52	24.75	24.26	24.65	288555
2010-01-14	24.65	24.90	24.55	24.62	283415
2010-01-15	24.74	24.86	23.70	23.88	510432
2010-01-19	24.52	25.98	23.55	25.98	821984
2010-01-20	25.81	25.95	24.59	25.57	731366
2010-01-21	25.53	26.22	25.37	26.14	814017
2010-01-22	26.17	26.61	25.78	25.97	700609
2010-01-25	26.24	26.44	25.64	26.15	468840
2010-01-26	26.10	26.77	25.78	26.28	451712
2010-01-27	26.10	27.04	26.10	27.03	462136
2010-01-28	27.05	27.09	26.09	26.39	574475
2010-01-29	26.55	27.14	26.52	26.66	480868
2010-02-01	26.70	26.96	25.90	26.51	908582
2010-02-02	26.50	28.09	26.22	28.00	830662
2010-02-03	27.76	28.66	27.38	28.65	1425949
2010-02-04	28.38	28.60	25.59	25.63	1082644
2010-02-05	25.75	26.30	25.06	25.73	720384
2010-02-08	25.84	26.39	25.65	25.77	432585
2010-02-09	26.15	26.73	25.80	26.26	440040
2010-02-10	26.25	26.84	25.76	26.57	346411
2010-02-11	26.37	27.76	25.94	27.76	826904
2010-02-12	27.42	29.28	27.42	29.28	868701
2010-02-16	29.28	29.34	28.60	28.74	452881
2010-02-17	28.99	30.51	28.66	30.46	1062048
2010-02-18	30.28	30.48	25.66	26.66	3919783
2010-02-19	26.66	27.04	26.08	26.29	805680
2010-02-22	26.32	26.45	25.41	25.53	904935
2010-02-23	25.64	25.88	24.31	24.65	1225820
2010-02-24	24.62	25.02	24.48	24.85	558783
2010-02-25	24.48	24.53	24.01	24.34	613523
2010-02-26	24.34	24.70	24.03	24.46	512530
2010-03-01	24.53	25.64	24.00	25.37	627367
2010-03-02	25.39	25.63	24.87	25.21	687235
2010-03-03	25.32	25.41	24.75	24.98	640298
2010-03-04	24.95	24.99	24.32	24.81	572144
2010-03-05	24.89	25.59	24.89	25.51	693002
2010-03-08	25.38	25.93	25.37	25.47	359713
2010-03-09	25.27	25.76	24.87	25.65	412692
2010-03-10	25.58	26.58	25.32	25.78	558007
2010-03-11	25.70	25.87	25.33	25.50	431238
2010-03-12	25.66	25.73	24.55	24.69	917247
2010-03-15	24.58	24.94	24.45	24.78	388831
2010-03-16	24.93	25.14	24.62	24.76	309183
2010-03-17	24.84	25.06	24.55	24.58	270933
2010-03-18	24.55	24.94	24.22	24.69	315492
2010-03-19	24.63	24.86	23.77	23.77	985873
2010-03-22	23.76	24.57	23.42	24.36	513425
2010-03-23	24.44	25.81	24.44	25.72	726083
2010-03-24	25.66	25.90	25.40	25.40	495389
2010-03-25	25.68	27.68	25.68	26.56	878887
2010-03-26	26.72	27.05	25.93	26.23	354973
2010-03-29	26.32	26.85	26.26	26.80	361908
2010-03-30	26.75	27.23	26.64	26.94	388255
2010-03-31	26.77	27.19	26.39	26.49	409244
2010-04-01	26.59	27.20	26.20	26.58	267944
2010-04-05	26.60	26.90	26.33	26.90	171459
2010-04-06	26.69	26.85	26.36	26.64	394230
2010-04-07	26.66	26.96	25.92	26.31	332000
2010-04-08	26.15	26.31	25.55	26.03	534760
2010-04-09	26.00	26.00	25.41	25.78	341708
2010-04-12	25.88	25.95	25.40	25.56	368082
2010-04-13	25.59	26.03	25.16	25.39	299180
2010-04-14	25.58	26.39	25.24	26.39	792544
2010-04-15	26.43	26.78	26.10	26.21	223028
2010-04-16	26.07	26.68	25.72	26.40	546890
2010-04-19	26.23	26.72	25.45	25.53	498534
2010-04-20	25.70	25.80	24.94	25.15	520509
2010-04-21	25.10	25.10	24.40	24.43	538047
2010-04-22	24.27	24.92	23.72	24.56	490054
2010-04-23	24.50	25.04	24.30	24.77	295387
2010-04-26	24.70	25.34	24.60	24.84	264989
2010-04-27	24.83	25.49	24.35	24.43	289610
2010-04-28	24.50	24.84	24.11	24.62	170571
2010-04-29	24.78	27.15	24.02	27.00	621146
2010-04-30	26.87	27.50	25.34	25.53	697942
2010-05-03	25.71	27.50	25.44	27.48	594057
2010-05-04	26.90	27.98	26.82	27.84	836189
2010-05-05	27.63	27.94	26.30	26.86	680102
2010-05-06	26.71	27.15	22.90	25.42	986844
2010-05-07	25.25	26.49	23.29	23.58	873841
2010-05-10	24.74	25.79	24.19	24.65	533481
2010-05-11	24.50	25.90	24.19	25.52	704801
2010-05-12	25.73	27.79	25.59	27.74	615053
2010-05-13	27.55	28.87	27.40	28.41	1213516
2010-05-14	28.15	28.32	26.94	27.37	557069
2010-05-17	27.58	28.61	26.90	28.51	690386
2010-05-18	28.84	28.95	27.85	28.02	871702
2010-05-19	27.87	28.55	27.15	28.01	638679
2010-05-20	27.36	27.67	26.52	27.20	660198
2010-05-21	26.82	28.01	26.42	27.14	901492
2010-05-24	27.04	27.93	26.78	27.39	676105
2010-05-25	26.50	26.86	25.80	26.76	627566
2010-05-26	26.89	27.76	26.89	27.39	838691
2010-05-27	27.91	28.33	27.50	27.90	2259992
2010-05-28	27.81	28.84	27.61	28.57	1024120
2010-06-01	28.30	28.81	27.61	27.66	1139870
2010-06-02	28.06	30.28	27.69	30.28	2164382
2010-06-03	30.19	30.58	29.45	30.18	895847
2010-06-04	29.32	29.56	28.01	28.19	1081694
2010-06-07	28.30	28.44	26.97	27.03	628502
2010-06-08	27.08	27.24	25.86	26.50	720089
2010-06-09	24.98	26.14	24.32	25.04	2121254
2010-06-10	25.43	26.23	25.15	26.14	869020
2010-06-11	25.98	27.04	25.34	26.42	549595
2010-06-14	26.61	27.13	26.43	26.61	595410
2010-06-15	26.76	27.56	26.57	27.44	529360
2010-06-16	27.25	27.72	27.04	27.08	426415
2010-06-17	27.08	27.17	26.20	26.55	740137
2010-06-18	26.50	26.67	25.81	26.11	1299537
2010-06-21	26.56	26.87	25.47	25.67	380932
2010-06-22	25.84	26.29	25.04	25.11	322465
2010-06-23	25.15	25.62	24.88	25.40	358326
2010-06-24	24.77	25.15	24.37	24.47	719263
2010-06-25	24.52	25.51	24.08	24.53	7388420
2010-06-28	24.65	24.78	23.80	24.27	797633
2010-06-29	23.67	23.95	22.86	22.98	676454
2010-06-30	23.05	23.47	22.32	22.32	582701
2010-07-01	22.31	22.37	20.45	20.79	1431694
2010-07-02	21.06	21.88	20.75	21.61	1070158
2010-07-06	22.03	22.03	21.16	21.36	1213461
2010-07-07	21.45	21.80	21.08	21.68	648757
2010-07-08	21.95	22.31	21.79	22.30	753557
2010-07-09	22.30	23.25	22.11	23.22	596059
2010-07-12	23.19	23.40	22.38	22.43	406760
2010-07-13	22.82	23.18	22.70	23.09	504053
2010-07-14	22.94	23.17	22.80	23.06	206200
2010-07-15	23.19	24.17	23.14	23.33	769091
2010-07-16	23.08	23.27	22.43	22.48	569152
2010-07-19	22.58	22.94	22.12	22.36	593811
2010-07-20	22.04	22.63	21.79	22.59	540337
2010-07-21	22.71	23.05	22.23	22.33	403282
2010-07-22	22.57	22.97	22.45	22.86	1056303
2010-07-23	22.71	24.26	22.69	24.01	656325
2010-07-26	24.21	25.57	23.78	25.20	721907
2010-07-27	25.51	25.60	24.28	24.61	328140
2010-07-28	24.99	25.27	23.84	24.18	517980
2010-07-29	24.55	24.55	23.27	23.81	596928
2010-07-30	23.78	24.71	23.31	24.19	470890
2010-08-02	24.67	25.53	24.38	25.00	482724
2010-08-03	24.84	25.36	24.50	25.00	307142
2010-08-04	25.02	25.70	25.00	25.48	244950
2010-08-05	25.41	25.59	25.03	25.10	227242
2010-08-06	24.77	24.96	24.02	24.85	275654
2010-08-09	24.87	24.91	24.36	24.71	395264
2010-08-10	24.35	24.66	24.00	24.51	257043
2010-08-11	23.99	24.33	23.62	23.72	295199
2010-08-12	23.31	24.00	23.09	23.82	244050
2010-08-13	23.69	23.91	23.52	23.56	185106
2010-08-16	23.55	23.96	23.18	23.66	319306
2010-08-17	23.92	24.69	23.76	24.53	243474
2010-08-18	24.67	24.87	23.84	23.97	389455
2010-08-19	23.83	23.99	22.90	22.97	299651
2010-08-20	22.98	23.08	22.34	22.93	259129
2010-08-23	23.09	23.17	22.39	22.41	220573
2010-08-24	22.21	22.32	21.62	22.12	618202
2010-08-25	22.07	22.52	21.73	22.47	424722
2010-08-26	22.54	22.87	21.70	21.84	250480
2010-08-27	21.97	22.84	21.50	22.78	309710
2010-08-30	22.60	22.84	21.91	21.91	210090
2010-08-31	21.91	22.45	21.68	21.98	284998
2010-09-01	22.43	22.90	22.00	22.48	314870
2010-09-02	22.50	24.18	22.23	24.12	333565
2010-09-03	24.45	25.00	24.21	24.58	314136
2010-09-07	24.52	24.79	24.28	24.39	210046
2010-09-08	24.36	24.92	24.17	24.42	235695
2010-09-09	24.56	25.00	24.19	24.60	291036
2010-09-10	24.62	25.25	24.39	25.15	349122
2010-09-13	25.28	25.89	25.27	25.64	324510
2010-09-14	25.50	25.96	25.38	25.66	208957
2010-09-15	25.66	25.90	25.43	25.68	190964
2010-09-16	25.66	26.25	25.47	26.00	367511
2010-09-17	26.26	26.57	25.87	26.50	649429
2010-09-20	26.54	26.54	26.08	26.20	369525
2010-09-21	26.33	26.38	26.06	26.19	499317
2010-09-22	26.19	26.50	25.52	25.78	272209
2010-09-23	25.52	26.32	25.52	25.80	212573
2010-09-24	26.14	26.75	26.00	26.74	155501
2010-09-27	26.76	26.76	26.12	26.28	157716
2010-09-28	26.44	26.71	25.90	26.66	235880
2010-09-29	26.57	26.59	25.97	26.55	204264
2010-09-30	26.67	27.53	26.30	27.40	606143
2010-10-01	27.53	27.53	26.33	26.70	613436
2010-10-04	26.55	28.37	26.53	28.27	793865
2010-10-05	28.44	28.63	28.06	28.45	454123
2010-10-06	28.46	29.64	28.45	29.18	699402
2010-10-07	28.07	28.33	27.61	27.98	2219867
2010-10-08	28.02	28.29	27.98	28.18	1581682
2010-10-11	28.25	28.25	27.94	27.94	397303
2010-10-12	27.94	28.11	27.90	27.96	563627
2010-10-13	28.00	28.24	27.83	28.14	357912
2010-10-14	28.04	28.29	27.93	28.25	335102
2010-10-15	28.28	28.60	27.94	28.04	426840
2010-10-18	28.00	28.37	27.78	28.25	242226
2010-10-19	27.93	28.25	27.29	27.40	323893
2010-10-20	27.35	27.69	26.93	27.01	418446
2010-10-21	27.17	27.59	26.82	27.15	307452
2010-10-22	27.29	27.46	26.85	27.36	133827
2010-10-25	27.44	28.06	27.26	27.68	342447
2010-10-26	27.55	27.55	26.90	26.90	439388
2010-10-27	26.80	27.56	26.55	27.02	422057
2010-10-28	27.03	27.56	26.94	26.96	476650
2010-10-29	26.91	27.00	26.07	26.11	935217
2010-11-01	26.37	26.60	25.91	26.00	577755
2010-11-02	26.10	26.94	25.68	26.61	504094
2010-11-03	26.58	26.89	26.09	26.52	294463
2010-11-04	26.81	27.10	26.65	26.85	382157
2010-11-05	26.87	27.06	26.31	26.53	323770
2010-11-08	26.27	26.53	25.96	26.10	307414
2010-11-09	26.05	26.08	25.59	25.84	498942
2010-11-10	25.81	25.93	25.31	25.69	772760
2010-11-11	25.42	26.16	25.42	25.80	238214
2010-11-12	25.64	25.85	25.04	25.29	579146
2010-11-15	25.38	25.53	24.29	24.49	666231
2010-11-16	24.41	24.84	24.31	24.68	642426
2010-11-17	24.82	24.91	24.40	24.51	229900
2010-11-18	24.78	25.00	24.50	24.97	371191
2010-11-19	24.90	25.00	24.63	24.67	377109
2010-11-22	28.39	29.62	27.11	29.53	5265479
2010-11-23	29.25	30.90	28.71	29.99	2519528
2010-11-24	30.06	30.39	28.99	29.37	1207738
2010-11-26	29.27	29.28	28.80	28.83	186838
2010-11-29	28.74	29.07	28.44	28.68	582682
2010-11-30	28.49	28.93	28.16	28.82	582530
2010-12-01	29.12	29.95	28.95	29.49	751914
2010-12-02	29.58	30.10	29.01	29.48	846930
2010-12-03	29.43	30.15	29.12	29.98	748201
2010-12-06	29.95	30.37	29.64	30.14	490730
2010-12-07	30.50	30.81	30.22	30.32	607942
2010-12-08	30.37	30.50	30.03	30.09	387951
2010-12-09	30.20	30.24	29.95	30.10	585263
2010-12-10	30.16	30.32	30.03	30.20	380607
2010-12-13	30.54	31.00	30.21	30.66	434883
2010-12-14	30.76	30.88	30.37	30.61	444034
2010-12-15	30.54	31.96	30.54	31.72	754133
2010-12-16	31.83	32.23	31.36	32.03	509461
2010-12-17	31.87	33.12	31.75	33.06	1370096
2010-12-20	33.20	33.85	32.15	33.06	751517
2010-12-21	32.77	33.94	32.51	33.65	399807
2010-12-22	33.74	33.74	33.11	33.47	405543
2010-12-23	33.26	33.53	33.06	33.50	358784
2010-12-27	33.33	33.91	33.23	33.69	280405
2010-12-28	33.66	33.66	33.25	33.50	294357
2010-12-29	33.49	33.59	33.32	33.32	396296
2010-12-30	33.40	33.56	33.26	33.38	380521
2010-12-31	33.26	33.42	32.83	32.83	329581
2011-01-03	32.69	34.14	32.69	33.82	411801
2011-01-04	33.74	33.82	33.12	33.26	305574
2011-01-05	33.20	33.81	33.06	33.29	341980
2011-01-06	33.36	34.35	33.22	34.31	476029
2011-01-07	34.18	34.46	33.88	34.10	349774
2011-01-10	34.02	34.09	33.14	33.15	409969
2011-01-11	33.26	33.76	33.00	33.15	353523
2011-01-12	33.25	33.33	32.32	32.61	679921
2011-01-13	32.55	33.42	32.34	32.82	367188
2011-01-14	32.98	34.50	32.81	34.50	604431
2011-01-18	34.49	35.63	34.12	35.43	613889
2011-01-19	35.50	35.87	33.10	33.30	1073265
2011-01-20	33.38	33.90	32.94	33.82	503015
2011-01-21	33.96	34.12	33.22	33.28	274331
2011-01-24	33.26	33.77	33.15	33.37	401318
2011-01-25	33.35	33.71	33.00	33.67	282790
2011-01-26	33.75	34.94	33.75	34.47	407575
2011-01-27	34.46	35.42	34.45	34.87	520748
2011-01-28	34.91	34.91	33.36	33.45	361161
2011-01-31	33.40	34.20	33.40	33.68	258023
2011-02-01	33.69	34.00	33.40	33.70	497339
2011-02-02	33.57	34.85	33.57	34.57	375205
2011-02-03	34.59	34.83	33.90	34.71	308817
2011-02-04	34.74	34.88	34.26	34.47	267845
2011-02-07	34.50	34.89	34.17	34.40	192577
2011-02-08	34.43	35.31	34.38	34.95	342974
2011-02-09	34.87	35.27	34.45	34.45	498524
2011-02-10	34.45	36.49	34.05	36.49	672932
2011-02-11	36.84	36.91	35.20	35.31	1036075
2011-02-14	36.10	38.10	35.93	37.71	2605260
2011-02-15	37.43	37.93	37.10	37.11	454916
2011-02-16	37.26	37.89	36.70	37.70	472866
2011-02-17	37.63	38.09	37.46	37.67	734301
2011-02-18	37.97	37.97	36.76	37.48	520653
2011-02-22	37.06	37.30	36.08	36.61	599977
2011-02-23	36.46	36.79	34.77	34.78	891319
2011-02-24	36.55	36.64	35.55	35.95	487227
2011-02-25	36.26	37.00	36.01	37.00	340054
2011-02-28	37.18	37.46	35.97	36.28	551558
2011-03-01	36.43	36.56	36.01	36.19	344688
2011-03-02	36.25	36.54	35.97	36.32	230249
2011-03-03	36.42	37.60	36.21	37.49	286497
2011-03-04	37.35	38.01	37.09	38.00	292617
2011-03-07	38.05	38.20	37.28	38.05	540094
2011-03-08	38.02	38.84	37.62	38.79	640809
2011-03-09	38.84	40.29	38.40	39.84	990845
2011-03-10	39.15	39.81	38.71	39.30	450953
2011-03-11	37.80	39.36	37.70	38.68	553992
2011-03-14	38.40	39.25	38.01	38.96	492248
2011-03-15	38.09	38.70	37.87	38.52	320524
2011-03-16	38.50	38.97	38.32	38.51	348652
2011-03-17	38.73	39.27	38.56	38.83	235483
2011-03-18	39.21	39.38	38.71	38.81	715532
2011-03-21	39.18	40.25	38.96	39.92	400119
2011-03-22	39.83	40.15	39.36	39.95	383032
2011-03-23	39.73	40.09	39.05	39.49	284587
2011-03-24	39.89	41.38	39.65	41.10	425542
2011-03-25	41.17	41.69	41.12	41.34	484562
2011-03-28	41.51	42.09	40.55	41.74	476446
2011-03-29	41.85	43.55	41.68	43.47	676565
2011-03-30	43.77	45.11	43.58	44.68	821196
2011-03-31	44.50	45.00	44.11	44.94	427275
2011-04-01	44.78	45.31	44.54	45.26	609778
2011-04-04	45.20	45.97	45.09	45.43	587850
2011-04-05	45.16	46.46	45.16	46.15	834598
2011-04-06	46.42	46.82	44.44	44.97	685681
2011-04-07	44.63	44.64	42.58	43.60	1575299
2011-04-08	43.96	44.25	41.83	42.70	1109464
2011-04-11	43.01	43.92	42.55	43.91	877576
2011-04-12	43.50	43.90	42.60	42.85	574181
2011-04-13	43.49	45.38	43.49	44.74	1159502
2011-04-14	44.22	45.40	44.13	44.84	630569
2011-04-15	45.13	45.84	44.68	45.84	600516
2011-04-18	45.96	49.44	45.24	48.65	1788428
2011-04-19	48.80	49.34	47.55	47.80	1046001
2011-04-20	48.96	49.76	47.94	49.69	757880
2011-04-21	49.90	50.15	49.22	49.75	636269
2011-04-25	49.97	50.23	48.67	49.86	525794
2011-04-26	50.00	52.22	50.00	52.14	1401223
2011-04-27	56.00	71.74	54.95	67.05	9613105
2011-04-28	65.84	67.52	58.07	64.61	10867439
2011-04-29	62.25	62.59	50.75	51.04	8270010
2011-05-02	51.12	54.19	50.02	53.71	2578201
2011-05-03	53.46	56.00	49.33	51.11	2205018
2011-05-04	51.07	51.84	47.53	48.00	2000520
2011-05-05	47.61	49.83	46.60	47.05	1119848
2011-05-06	47.76	51.29	47.68	50.25	1132229
2011-05-09	51.18	52.84	50.40	52.04	756422
2011-05-10	52.34	52.81	50.90	52.38	713366
2011-05-11	52.30	52.98	51.53	52.12	727393
2011-05-12	51.77	52.71	50.75	52.68	407867
2011-05-13	52.40	53.45	51.88	53.03	780219
2011-05-16	52.27	54.09	52.16	53.20	940578
2011-05-17	53.00	54.29	52.56	53.52	758367
2011-05-18	53.85	55.74	53.23	55.64	644983
2011-05-19	55.85	56.46	54.66	54.84	996302
2011-05-20	54.79	57.41	54.79	56.91	863445
2011-05-23	56.34	56.34	54.89	55.40	816886
2011-05-24	55.66	57.67	55.43	57.03	921656
2011-05-25	56.89	58.60	56.56	58.30	812560
2011-05-26	58.25	59.27	57.63	58.65	632325
2011-05-27	59.00	59.10	58.00	58.27	610913
2011-05-31	59.07	60.38	58.49	60.02	2231655
2011-06-01	59.83	59.99	57.72	57.95	609913
2011-06-02	59.27	60.00	57.95	59.06	528666
2011-06-03	57.97	58.77	57.35	58.04	437043
2011-06-06	57.89	58.36	56.20	56.35	442961
2011-06-07	57.34	59.04	56.92	58.31	492416
2011-06-08	57.98	58.30	56.55	56.76	447140
2011-06-09	57.02	57.02	55.18	55.77	1242863
2011-06-10	55.67	56.28	53.51	54.58	1445980
2011-06-13	54.70	55.22	53.08	53.93	612149
2011-06-14	54.36	56.31	53.13	55.03	935478
2011-06-15	57.50	61.05	57.50	57.82	1950849
2011-06-16	57.77	58.24	55.57	56.72	1056937
2011-06-17	59.07	59.92	53.69	54.02	1901373
2011-06-20	54.02	54.32	52.50	53.21	1683090
2011-06-21	53.60	54.22	52.74	53.00	1311224
2011-06-22	53.00	53.88	52.70	52.82	520565
2011-06-23	52.63	53.49	51.38	53.25	671930
2011-06-24	53.28	53.57	51.72	52.89	1238274
2011-06-27	52.70	53.68	52.50	53.06	435281
2011-06-28	53.05	55.46	52.75	55.10	601078
2011-06-29	55.10	56.46	54.72	55.63	627915
2011-06-30	55.41	56.74	55.38	56.71	796715
2011-07-01	56.46	57.84	55.73	57.75	633464
2011-07-05	57.71	59.86	57.01	59.75	729830
2011-07-06	59.51	60.84	59.22	59.58	880881
2011-07-07	60.00	61.28	59.59	60.71	550967
2011-07-08	59.94	60.79	59.02	59.64	512370
2011-07-11	59.05	59.17	57.15	57.56	525538
2011-07-12	57.55	57.98	56.50	57.15	592069
2011-07-13	57.23	57.95	56.59	56.59	584927
2011-07-14	57.07	57.86	55.82	56.14	537175
2011-07-15	56.25	56.67	55.49	55.59	561518
2011-07-18	55.52	55.92	54.86	55.80	555886
2011-07-19	56.06	59.25	56.06	59.16	1135017
2011-07-20	59.22	59.23	57.41	58.41	435152
2011-07-21	58.86	59.58	56.03	57.42	951930
2011-07-22	57.45	57.84	56.94	57.47	393331
2011-07-25	56.94	56.94	55.58	55.65	623194
2011-07-26	55.76	56.00	53.44	53.52	832288
2011-07-27	53.83	54.04	52.32	52.65	1110733
2011-07-28	54.20	56.63	52.49	52.63	1147488
2011-07-29	52.19	53.81	51.51	53.06	938548
2011-08-01	54.00	54.18	52.00	52.66	896081
2011-08-02	52.34	53.39	51.23	52.30	1021452
2011-08-03	52.39	52.77	47.84	51.96	976551
2011-08-04	50.77	50.79	47.35	47.73	1978954
2011-08-05	48.28	48.96	44.41	46.81	994022
2011-08-08	45.35	47.06	42.83	44.96	1878172
2011-08-09	45.62	48.35	44.06	48.24	1302919
2011-08-10	47.99	48.95	45.37	47.10	1170916
2011-08-11	48.14	50.99	47.11	50.12	1163871
2011-08-12	51.00	56.74	50.21	54.18	1556234
2011-08-15	54.74	58.47	54.74	58.17	1079395
2011-08-16	57.58	57.99	56.00	57.42	1206716
2011-08-17	56.26	57.41	54.51	55.92	2967368
2011-08-18	54.06	54.43	52.04	53.20	1353659
2011-08-19	52.29	55.08	51.90	54.37	1597806
2011-08-22	55.16	55.77	52.92	53.41	1125954
2011-08-23	53.78	57.52	53.07	57.50	1158201
2011-08-24	57.49	57.49	55.33	56.80	756074
2011-08-25	57.00	57.91	55.63	56.29	734857
2011-08-26	53.59	56.16	52.23	55.81	1413464
2011-08-29	56.37	58.81	56.15	58.62	973739
2011-08-30	57.95	59.56	57.56	59.46	1150130
2011-08-31	59.50	63.45	58.47	59.03	1767635
2011-09-01	59.44	60.14	58.25	59.46	750898
2011-09-02	58.39	68.60	58.38	64.78	4892668
2011-09-06	63.01	68.96	62.55	68.55	2054563
2011-09-07	68.25	71.50	67.02	71.27	2040161
2011-09-08	70.65	74.84	70.35	72.19	2065267
2011-09-09	68.67	69.50	64.07	65.62	2171944
2011-09-12	63.40	66.66	63.03	65.55	1273549
2011-09-13	65.88	66.99	64.27	65.64	1421801
2011-09-14	66.44	66.44	63.25	63.51	1269798
2011-09-15	64.26	64.26	61.00	62.03	1681504
2011-09-16	62.49	62.96	59.97	60.20	1360998
2011-09-19	60.00	65.63	59.68	64.92	1895454
2011-09-20	64.28	65.03	62.76	64.35	1146010
2011-09-21	65.21	79.90	63.80	70.28	4927946
2011-09-22	67.77	70.00	65.87	66.43	2219819
2011-09-23	66.02	66.58	65.28	66.19	598441
2011-09-26	66.97	67.78	63.13	64.26	928708
2011-09-27	65.49	65.61	63.01	63.09	641479
2011-09-28	63.95	64.49	61.02	61.09	784111
2011-09-29	62.31	62.60	57.75	59.94	647002
2011-09-30	58.72	59.72	57.43	58.20	897541
2011-10-03	57.37	58.90	55.36	55.43	930408
2011-10-04	55.00	57.65	54.03	57.55	1289425
2011-10-05	56.79	59.98	55.54	59.18	2832874
2011-10-06	59.12	64.83	58.40	64.73	1244438
2011-10-07	64.71	64.89	62.65	63.02	757288
2011-10-10	63.87	66.47	63.09	66.00	819491
2011-10-11	65.70	66.39	64.13	64.35	459852
2011-10-12	65.18	65.48	62.40	63.00	805018
2011-10-13	63.73	65.98	63.06	65.10	862824
2011-10-14	65.00	65.45	63.27	63.95	494149
2011-10-17	64.00	64.66	62.83	64.63	964153
2011-10-18	60.16	62.00	59.27	60.49	4916649
2011-10-19	60.50	61.85	59.38	60.10	1677324
2011-10-20	60.14	61.32	59.70	60.82	1064038
2011-10-21	61.52	62.81	60.22	62.17	1782780
2011-10-24	63.22	63.68	60.62	60.73	1208721
2011-10-25	60.66	60.72	56.06	57.09	1344187
2011-10-26	60.59	60.59	56.45	57.67	975873
2011-10-27	59.49	60.49	54.66	56.43	1531477
2011-10-28	56.39	56.60	54.76	55.66	789806
2011-10-31	54.55	55.82	54.55	55.30	638334
2011-11-01	54.28	55.98	52.89	54.96	921217
2011-11-02	55.95	56.36	53.26	55.71	838135
2011-11-03	55.73	56.10	53.70	54.88	473164
2011-11-04	54.61	57.64	54.34	56.42	1062742
2011-11-07	56.21	56.50	53.70	54.59	442753
2011-11-08	54.86	55.16	53.75	54.83	425125
2011-11-09	54.03	55.79	53.81	54.06	432100
2011-11-10	54.45	54.68	52.67	53.46	1203636
2011-11-11	54.39	54.50	52.85	52.93	705629
2011-11-14	53.23	55.06	53.18	53.99	588610
2011-11-15	54.02	54.20	52.34	52.94	573781
2011-11-16	52.82	52.85	50.53	50.74	945540
2011-11-17	50.45	52.26	50.45	51.13	815595
2011-11-18	51.50	52.24	49.58	49.81	1603204
2011-11-21	52.62	57.00	51.09	55.00	4301134
2011-11-22	55.00	56.86	54.67	56.73	1287520
2011-11-23	56.14	56.64	54.87	55.09	859790
2011-11-25	55.00	56.15	53.50	53.78	331051
2011-11-28	55.00	57.55	54.44	57.36	968422
2011-11-29	57.32	58.53	55.58	55.79	963101
2011-11-30	56.66	59.71	56.66	59.42	981452
2011-12-01	59.10	60.26	58.69	60.21	761666
2011-12-02	60.35	60.38	58.20	58.28	666078
2011-12-05	54.00	56.07	53.31	55.06	2057066
2011-12-06	55.65	55.65	54.02	54.44	1249776
2011-12-07	54.06	54.14	51.85	53.19	1340663
2011-12-08	52.80	53.72	50.88	51.39	1140660
2011-12-09	51.71	54.06	51.47	53.38	994040
2011-12-12	52.82	53.29	51.95	53.04	978947
2011-12-13	53.27	53.78	51.10	51.63	1004315
2011-12-14	51.34	52.09	50.27	51.77	835933
2011-12-15	52.05	52.83	51.33	51.95	761871
2011-12-16	51.77	53.72	50.33	53.00	13646086
2011-12-19	53.09	53.92	52.45	53.20	1328914
2011-12-20	53.81	56.04	53.77	55.03	1393399
2011-12-21	55.01	55.39	53.00	54.42	975894
2011-12-22	54.49	54.74	53.89	53.96	427255
2011-12-23	54.22	55.99	54.00	55.57	683818
2011-12-27	55.35	56.09	55.31	55.79	446194
2011-12-28	55.55	55.99	55.12	55.35	458067
2011-12-29	55.16	56.43	55.12	56.30	583239
2011-12-30	56.30	56.57	55.42	55.43	498967
2012-01-03	56.51	57.97	56.24	56.43	773824
2012-01-04	56.47	57.99	56.01	57.83	1863995
2012-01-05	57.73	62.20	57.70	60.94	2301193
2012-01-06	61.92	66.00	61.74	65.79	2495707
2012-01-09	66.01	68.42	65.22	65.48	1350439
2012-01-10	74.35	75.83	72.00	74.44	4557659
2012-01-11	74.10	77.44	73.69	77.36	2613711
2012-01-12	77.01	79.97	77.00	78.26	2335487
2012-01-13	78.34	79.89	77.78	78.92	1817927
2012-01-17	77.77	78.81	77.42	77.99	1745202
2012-01-18	77.98	79.29	76.69	78.92	1123984
2012-01-19	78.53	80.78	78.28	79.76	1067967
2012-01-20	79.74	79.81	77.44	78.33	659582
2012-01-23	78.67	79.98	78.03	78.55	590790
2012-01-24	78.38	80.33	78.06	79.41	451985
2012-01-25	80.37	83.14	79.40	82.90	863591
2012-01-26	82.96	83.41	81.70	81.85	741095
2012-01-27	81.55	86.15	81.55	85.54	1135913
2012-01-30	86.75	89.08	85.00	88.88	1481623
2012-01-31	89.42	91.75	88.38	90.86	1250854
2012-02-01	90.46	93.10	89.92	92.43	1254576
2012-02-02	92.94	95.21	92.07	95.01	1057952
2012-02-03	95.54	97.56	95.00	96.86	1044683
2012-02-06	94.78	101.72	94.73	101.14	1706602
2012-02-07	101.41	101.93	99.10	100.34	1506338
2012-02-08	100.73	102.86	98.59	102.70	1405452
2012-02-09	102.51	105.42	101.41	103.60	1526182
2012-02-10	103.00	103.84	101.29	102.08	809690
2012-02-13	112.54	116.93	109.77	114.65	4161539
2012-02-14	113.25	114.43	107.59	110.10	2461478
2012-02-15	109.56	111.50	107.08	108.64	1348419
2012-02-16	107.77	108.50	105.73	105.83	1440147
2012-02-17	105.78	105.92	102.08	103.28	1634441
2012-02-21	102.72	103.23	97.40	99.26	2758951
2012-02-22	98.00	100.07	94.22	99.59	1944029
2012-02-23	99.48	104.55	99.22	103.32	1444414
2012-02-24	102.69	103.82	101.10	103.22	780065
2012-02-27	102.56	106.63	102.16	105.94	934772
2012-02-28	105.84	107.45	103.89	105.17	842639
2012-02-29	105.34	106.43	104.37	104.79	784748
2012-03-01	104.32	107.64	102.02	107.56	946670
2012-03-02	107.25	110.25	106.93	108.80	982784
2012-03-05	108.66	110.13	107.83	108.71	864871
2012-03-06	107.66	108.79	102.82	104.21	913031
2012-03-07	104.56	105.91	103.63	104.91	423960
2012-03-08	106.41	108.15	105.33	106.20	498202
2012-03-09	106.05	107.50	106.05	107.21	338219
2012-03-12	108.17	112.71	108.06	110.15	1108220
2012-03-13	110.56	112.07	109.49	112.07	660713
2012-03-14	111.63	113.00	110.24	110.73	613612
2012-03-15	111.20	115.99	110.01	115.75	854942
2012-03-16	115.32	118.12	114.54	115.33	1313450
2012-03-19	115.13	116.34	113.85	115.35	591031
2012-03-20	114.87	117.39	113.62	116.46	811139
2012-03-21	116.55	119.41	115.00	117.43	1121609
2012-03-22	117.46	118.51	115.69	118.00	689090
2012-03-23	118.60	119.35	116.31	119.18	551395
2012-03-26	119.26	121.39	118.03	119.96	1284385
2012-03-27	119.90	120.10	116.05	116.19	671682
2012-03-28	115.95	117.84	113.11	116.13	722902
2012-03-29	115.33	115.47	112.55	114.64	554101
2012-03-30	115.53	117.20	114.53	116.62	766214
2012-04-02	117.46	121.55	116.00	120.20	1010019
2012-04-03	120.50	124.49	120.46	124.49	895589
2012-04-04	123.30	123.50	119.80	122.05	1332418
2012-04-05	122.16	123.88	120.91	123.44	677130
2012-04-09	122.12	122.42	119.65	121.13	465644
2012-04-10	120.93	122.70	115.92	117.02	759675
2012-04-11	118.47	121.50	117.77	121.41	870380
2012-04-12	123.21	124.00	121.49	123.00	761059
2012-04-13	122.79	123.96	121.50	122.60	497230
2012-04-16	123.36	124.50	119.51	122.54	579272
2012-04-17	123.25	125.00	122.94	123.45	626961
2012-04-18	123.21	124.77	122.43	124.09	497565
2012-04-19	124.32	127.80	124.32	125.99	743643
2012-04-20	126.02	128.00	125.29	126.38	447871
2012-04-23	125.05	126.32	122.16	126.30	723189
2012-04-24	125.55	125.55	122.28	122.54	783512
2012-04-25	123.58	127.81	123.05	127.11	950185
2012-04-26	143.06	145.04	138.04	138.60	3220354
2012-04-27	137.42	141.12	135.59	140.01	1058246
2012-04-30	140.12	141.41	135.20	135.26	1388292
2012-05-01	134.94	137.54	133.58	134.38	1288579
2012-05-02	134.08	138.73	134.00	137.31	573900
2012-05-03	137.20	138.73	132.95	133.92	548620
2012-05-04	132.53	132.55	129.32	131.40	657955
2012-05-07	131.11	132.00	129.39	130.29	706809
2012-05-08	128.97	131.50	125.65	130.93	1405235
2012-05-09	127.64	130.69	126.46	129.40	849244
2012-05-10	130.48	132.03	129.58	131.14	591992
2012-05-11	130.47	135.00	130.47	134.09	796903
2012-05-14	132.93	134.10	129.86	131.61	513750
2012-05-15	132.19	133.13	130.63	131.10	762328
2012-05-16	131.70	132.99	129.97	131.12	798841
2012-05-17	131.60	132.94	125.50	125.74	1254785
2012-05-18	126.44	126.44	119.49	120.23	1302095
2012-05-21	120.39	126.50	120.09	126.17	1166883
2012-05-22	126.42	130.15	124.94	126.07	768844
2012-05-23	125.24	127.94	122.48	127.55	708582
2012-05-24	127.36	129.75	126.52	129.71	579525
2012-05-25	130.00	132.34	128.33	132.17	824262
2012-05-29	134.01	136.00	131.05	136.00	1406993
2012-05-30	134.86	137.50	132.65	135.75	1165411
2012-05-31	137.82	137.82	131.46	135.65	3753487
2012-06-01	133.23	133.23	122.57	123.93	1777326
2012-06-04	122.65	126.20	121.01	125.94	993562
2012-06-05	126.44	129.50	125.10	129.05	668950
2012-06-06	130.50	134.00	129.71	133.02	713252
2012-06-07	134.06	134.91	128.81	128.99	651901
2012-06-08	127.65	130.41	126.01	129.62	539140
2012-06-11	131.20	131.99	126.55	126.88	638550
2012-06-12	127.56	128.66	124.78	127.85	561414
2012-06-13	123.82	124.59	110.54	111.88	4473361
2012-06-14	112.50	112.80	108.66	110.89	1986968
2012-06-15	111.35	114.38	110.00	113.85	1347175
2012-06-18	113.15	117.47	113.11	116.93	1153286
2012-06-19	117.23	118.47	115.16	115.99	921030
2012-06-20	116.28	117.00	114.72	115.22	822636
2012-06-21	115.39	116.68	114.29	114.66	531461
2012-06-22	115.41	116.34	113.08	115.90	972319
2012-06-25	114.08	115.00	111.67	113.95	532952
2012-06-26	114.60	116.66	113.96	116.09	577625
2012-06-27	114.93	116.52	112.57	113.70	552696
2012-06-28	113.26	113.66	107.31	110.66	944226
2012-06-29	112.66	114.97	112.04	114.22	648098
2012-07-02	115.15	120.76	114.02	120.76	982145
2012-07-03	121.00	123.48	120.91	122.30	466430
2012-07-05	121.41	122.70	119.61	120.78	548723
2012-07-06	120.20	120.75	118.55	119.54	380800
2012-07-09	119.35	119.90	116.05	117.00	648221
2012-07-10	117.98	119.00	115.24	115.88	638455
2012-07-11	115.56	115.72	111.90	112.77	730510
2012-07-12	112.74	118.00	111.50	117.02	775629
2012-07-13	116.97	118.11	116.13	117.64	472871
2012-07-16	117.52	119.36	117.07	118.72	524897
2012-07-17	119.29	122.39	117.80	122.02	579796
2012-07-18	121.58	124.85	121.54	123.93	650690
2012-07-19	123.93	124.47	120.00	120.61	445264
2012-07-20	120.36	122.24	120.01	121.65	408910
2012-07-23	122.12	123.34	118.01	122.50	583772
2012-07-24	123.69	124.91	120.85	121.44	913629
2012-07-25	135.13	135.38	118.13	128.84	3648051
2012-07-26	130.21	136.43	130.00	135.64	1721508
2012-07-27	136.42	138.68	136.10	136.90	752746
2012-07-30	137.68	138.34	134.42	135.47	688972
2012-07-31	134.00	136.31	133.00	134.65	965940
2012-08-01	136.30	138.25	133.60	134.01	769334
2012-08-02	133.34	136.70	131.24	136.47	573095
2012-08-03	138.93	141.18	136.27	136.96	678830
2012-08-06	137.39	138.76	135.42	137.45	443639
2012-08-07	137.73	140.45	135.88	139.48	622897
2012-08-08	138.52	141.96	138.01	139.63	594761
2012-08-09	139.09	140.74	137.31	137.81	450885
2012-08-10	137.54	138.58	136.06	136.84	481523
2012-08-13	136.88	136.88	132.28	135.36	769055
2012-08-14	136.99	137.00	134.45	135.94	435656
2012-08-15	135.59	139.56	135.16	137.58	659829
2012-08-16	138.02	138.76	135.40	137.48	500465
2012-08-17	137.50	139.36	135.56	138.06	370737
2012-08-20	138.06	138.37	135.73	136.43	355921
2012-08-21	135.99	137.53	133.65	134.62	489390
2012-08-22	134.71	139.48	134.01	138.70	820234
2012-08-23	138.61	145.81	137.88	142.78	1355118
2012-08-24	142.41	146.25	142.41	145.09	627220
2012-08-27	144.38	146.37	143.34	145.49	526748
2012-08-28	145.54	147.40	144.00	146.77	659710
2012-08-29	146.94	147.00	144.59	145.48	413751
2012-08-30	144.53	146.35	142.41	145.51	695276
2012-08-31	145.80	148.23	143.97	148.05	690425
2012-09-04	148.40	150.82	146.41	150.16	693833
2012-09-05	149.56	150.00	147.61	149.46	686128
2012-09-06	150.00	153.98	149.59	152.45	698540
2012-09-07	152.60	152.94	151.30	152.55	780970
2012-09-10	151.65	151.92	150.05	150.29	460460
2012-09-11	149.49	150.16	148.23	148.76	363051
2012-09-12	149.00	149.31	141.84	145.63	987669
2012-09-13	146.31	147.94	145.77	146.89	579136
2012-09-14	147.82	151.48	147.72	149.68	583903
2012-09-17	149.07	151.83	149.00	149.71	716850
2012-09-18	149.10	150.68	146.87	147.07	478378
2012-09-19	146.93	148.25	145.43	145.91	627128
2012-09-20	145.94	147.73	145.35	146.22	461960
2012-09-21	145.45	147.18	144.90	145.09	1385371
2012-09-24	145.25	145.74	142.13	144.16	644486
2012-09-25	144.79	148.62	144.79	146.00	717674
2012-09-26	145.59	146.30	142.17	142.97	786545
2012-09-27	143.23	151.88	143.20	151.20	996454
2012-09-28	150.66	153.39	149.82	152.66	827003
2012-10-01	153.11	155.72	152.27	154.42	959897
2012-10-02	154.00	157.06	153.02	157.02	429280
2012-10-03	156.90	158.51	154.71	158.07	428508
2012-10-04	158.85	164.07	157.97	161.30	1013315
2012-10-05	161.90	163.89	158.86	159.00	818716
2012-10-08	158.76	159.62	154.65	155.28	448313
2012-10-09	154.92	155.35	151.36	152.48	455629
2012-10-10	152.02	153.75	150.01	152.78	485899
2012-10-11	154.21	155.62	152.34	153.70	784209
2012-10-12	152.80	154.55	150.17	150.73	310997
2012-10-15	151.62	155.07	150.69	154.49	693659
2012-10-16	155.18	158.16	155.05	157.91	463932
2012-10-17	158.96	166.39	158.31	164.23	1048969
2012-10-18	162.86	163.71	159.51	160.72	593611
2012-10-19	160.03	161.03	156.66	158.24	690665
2012-10-22	158.64	163.08	156.83	162.95	802493
2012-10-23	160.00	160.74	152.63	152.99	1123962
2012-10-24	158.46	163.17	152.42	162.69	1975676
2012-10-25	164.14	164.88	154.21	155.23	990484
2012-10-26	156.42	156.60	146.22	149.25	927207
2012-10-31	149.53	149.70	141.57	142.30	974881
2012-11-01	144.50	149.70	143.20	146.37	849940
2012-11-02	147.26	147.26	141.35	143.50	682846
2012-11-05	145.42	145.96	141.28	144.85	477430
2012-11-06	145.00	145.00	142.05	144.39	486335
2012-11-07	142.83	144.32	136.50	138.23	1043104
2012-11-08	138.28	141.32	137.62	137.66	636974
2012-11-09	136.83	142.98	136.13	140.74	493017
2012-11-12	142.63	146.23	142.24	144.90	508358
2012-11-13	145.04	148.98	144.21	148.08	544377
2012-11-14	149.75	149.96	146.00	147.55	696934
2012-11-15	146.85	147.56	141.21	142.47	939813
2012-11-16	143.01	160.00	141.01	157.69	1654149
2012-11-19	157.68	161.25	156.68	160.44	796069
2012-11-20	159.86	174.60	159.73	172.87	1909091
2012-11-21	172.00	176.15	171.50	174.55	893826
2012-11-23	175.00	176.50	173.50	176.08	300453
2012-11-26	174.88	175.91	170.73	174.39	816599
2012-11-27	173.37	176.57	172.00	174.70	886961
2012-11-28	173.31	175.22	171.10	174.91	425244
2012-11-29	175.99	188.95	175.45	187.74	1848145
2012-11-30	186.00	186.15	176.55	176.55	2335249
2012-12-03	180.15	182.00	176.07	180.70	910316
2012-12-04	180.30	181.21	177.71	180.70	627422
2012-12-05	181.05	186.13	178.00	185.20	903845
2012-12-06	185.91	188.92	180.64	181.80	801725
2012-12-07	179.47	182.11	178.00	180.87	627844
2012-12-10	181.00	185.00	180.35	184.69	470098
2012-12-11	185.00	186.61	184.10	184.60	557709
2012-12-12	185.00	185.18	180.81	183.04	553934
2012-12-13	182.53	183.31	177.14	179.04	890347
2012-12-14	178.87	180.34	177.92	179.71	424656
2012-12-17	178.01	180.25	178.00	179.40	927240
2012-12-18	179.00	181.05	176.18	180.02	694908
2012-12-19	183.13	183.13	173.10	175.65	804346
2012-12-20	175.10	175.10	168.15	172.84	837543
2012-12-21	168.91	174.84	168.91	173.48	3872060
2012-12-24	173.40	174.52	171.01	173.04	378302
2012-12-26	173.04	173.39	167.80	170.01	566997
2012-12-27	169.32	172.60	164.06	168.77	750385
2012-12-28	166.31	171.38	165.29	167.97	484210
2012-12-31	167.02	171.56	165.26	171.07	488062
2013-01-02	176.42	181.82	173.82	181.20	938994
2013-01-03	181.58	183.83	179.66	180.71	565947
2013-01-04	182.26	183.38	179.87	181.07	438855
2013-01-07	180.15	183.70	178.50	182.53	464660
2013-01-08	175.00	176.80	169.97	176.63	1644419
2013-01-09	177.50	185.78	177.00	183.40	836743
2013-01-10	185.14	185.23	179.55	183.77	545250
2013-01-11	183.97	184.20	178.57	179.46	524544
2013-01-14	181.05	181.05	178.00	179.40	400031
2013-01-15	175.85	176.41	171.61	174.84	619768
2013-01-16	174.00	177.39	169.37	170.03	875377
2013-01-17	167.87	170.41	164.00	169.59	1229478
2013-01-18	168.02	170.88	165.32	167.97	720009
2013-01-22	168.00	175.24	167.16	175.07	904261
2013-01-23	174.98	177.25	173.57	176.16	655741
2013-01-24	175.46	177.84	172.17	173.14	803716
2013-01-25	174.86	175.15	170.81	174.48	717387
2013-01-28	176.08	176.34	170.47	170.90	712447
2013-01-29	171.29	175.14	169.82	174.96	486494
2013-01-30	174.49	174.99	172.79	174.76	407133
2013-01-31	173.41	175.54	172.61	173.94	507790
2013-02-01	175.14	175.72	172.68	172.88	1005421
2013-02-04	172.00	174.33	167.85	170.68	855054
2013-02-05	171.18	171.99	168.06	169.94	894160
2013-02-06	169.44	170.51	166.34	167.63	631837
2013-02-07	167.91	168.99	162.25	163.99	1174567
2013-02-08	164.77	167.00	164.25	165.88	702654
2013-02-11	180.00	182.59	168.10	170.35	2341949
2013-02-12	170.13	170.86	167.14	168.18	784932
2013-02-13	168.49	171.08	167.77	170.33	869735
2013-02-14	169.65	171.73	163.04	169.24	1156132
2013-02-15	168.00	168.19	163.05	164.93	861371
2013-02-19	164.47	165.50	158.61	160.42	1018693
2013-02-20	160.00	161.00	158.10	158.42	949403
2013-02-21	158.32	159.73	154.16	159.31	1147132
2013-02-22	159.92	161.41	157.65	160.38	749520
2013-02-25	161.51	163.68	158.50	159.37	789338
2013-02-26	159.81	162.16	159.09	161.63	713639
2013-02-27	161.67	165.58	160.51	164.80	655818
2013-02-28	165.25	169.51	165.25	167.00	714998
2013-03-01	166.65	172.21	165.25	171.73	781769
2013-03-04	171.35	174.25	169.87	172.65	831377
2013-03-05	173.97	175.88	172.27	174.64	729256
2013-03-06	175.30	176.37	173.27	174.55	536068
2013-03-07	174.90	175.58	171.50	171.94	558892
2013-03-08	173.13	174.17	169.44	172.97	624674
2013-03-11	172.91	173.10	170.81	171.75	315128
2013-03-12	171.47	172.32	168.52	172.19	467715
2013-03-13	172.45	175.16	171.06	172.84	505682
2013-03-14	173.72	174.57	171.00	171.93	376753
2013-03-15	171.82	173.14	170.02	171.84	1140034
2013-03-18	170.79	171.46	169.03	170.11	392217
2013-03-19	171.20	177.99	171.20	175.28	791512
2013-03-20	175.58	177.50	174.60	175.51	369593
2013-03-21	174.60	174.64	171.11	171.33	416084
2013-03-22	172.35	172.90	170.45	172.40	277763
2013-03-25	172.69	173.17	169.21	170.14	248877
2013-03-26	171.30	172.28	168.24	169.71	281482
2013-03-27	169.25	171.00	168.20	170.90	398230
2013-03-28	170.42	177.75	169.83	176.40	917384
2013-04-01	180.00	180.75	177.12	178.51	586205
2013-04-02	179.83	185.75	178.95	185.00	987922
2013-04-03	185.14	189.90	182.08	182.69	862821
2013-04-04	183.89	186.19	182.05	185.09	482932
2013-04-05	181.99	185.85	179.75	185.41	641148
2013-04-08	185.06	188.50	183.20	188.47	394053
2013-04-09	189.85	192.83	189.35	191.08	831656
2013-04-10	191.68	201.35	190.32	201.13	967125
2013-04-11	200.91	209.29	199.85	208.35	1294044
2013-04-12	205.86	216.20	205.50	215.84	1157227
2013-04-15	215.00	215.75	208.18	209.05	1218937
2013-04-16	212.00	217.72	210.00	216.76	1234311
2013-04-17	215.26	215.61	208.79	213.08	1059527
2013-04-18	214.91	214.91	203.70	206.66	823357
2013-04-19	206.40	213.00	206.33	212.58	954841
2013-04-22	213.57	215.78	208.61	213.81	710746
2013-04-23	215.00	220.43	211.57	212.85	715627
2013-04-24	213.15	214.07	208.54	210.62	676081
2013-04-25	214.88	218.13	211.86	216.75	1055068
2013-04-26	216.53	220.98	214.06	216.60	658501
2013-04-29	217.72	219.13	215.32	215.48	1156999
2013-04-30	217.58	217.89	212.50	215.14	15385355
2013-05-01	214.75	252.35	214.70	237.29	4764469
2013-05-02	242.94	249.84	237.96	248.63	1927951
2013-05-03	258.95	270.00	256.92	266.16	2321984
2013-05-06	264.15	265.00	255.88	262.75	1563325
2013-05-07	263.50	264.47	258.87	262.19	1254954
2013-05-08	261.38	264.32	260.58	263.74	945046
2013-05-09	263.74	265.20	260.75	261.95	744880
2013-05-10	262.87	274.60	262.20	273.50	907591
2013-05-13	273.54	280.60	271.34	280.51	770706
2013-05-14	280.77	282.81	278.02	282.80	1084413
2013-05-15	281.81	283.99	272.11	274.11	844633
2013-05-16	272.86	275.72	261.00	264.66	986902
2013-05-17	262.05	270.20	262.05	266.97	739537
2013-05-20	265.79	269.78	263.49	263.64	536285
2013-05-21	264.39	266.05	255.09	259.96	804876
2013-05-22	260.06	274.50	257.08	262.42	1060364
2013-05-23	257.43	260.47	245.52	254.87	855134
2013-05-24	253.60	254.69	246.22	250.31	676528
2013-05-28	254.18	259.46	249.73	251.45	589259
2013-05-29	249.19	250.25	242.34	247.71	557173
2013-05-30	248.51	253.43	246.69	252.18	435881
2013-05-31	248.63	253.00	241.87	241.88	771374
2013-06-03	241.83	242.50	229.52	236.07	794190
2013-06-04	235.25	239.69	232.37	232.88	870833
2013-06-05	231.72	239.98	227.47	229.64	855129
2013-06-06	230.23	252.50	229.67	252.17	1388281
2013-06-07	252.06	261.75	251.06	257.50	906962
2013-06-10	258.14	258.60	249.70	252.83	593942
2013-06-11	249.42	254.40	245.01	248.88	544712
2013-06-12	251.75	253.32	236.24	237.49	581836
2013-06-13	237.84	244.46	236.28	239.52	551048
2013-06-14	238.57	242.48	232.88	236.93	628026
2013-06-17	238.20	241.05	232.51	232.71	661910
2013-06-18	233.64	244.26	230.51	242.76	888757
2013-06-19	243.38	244.70	231.29	231.38	675546
2013-06-20	228.01	228.30	218.28	219.61	988878
2013-06-21	220.95	226.00	212.82	215.47	3137821
2013-06-24	212.90	224.09	206.30	218.38	1578375
2013-06-25	220.95	225.20	218.36	220.17	904737
2013-06-26	222.76	229.97	221.24	228.74	849043
2013-06-27	232.76	236.05	231.05	234.57	1064791
2013-06-28	233.06	234.25	224.43	224.88	1986746
2013-07-01	231.60	239.78	228.01	230.14	1082646
2013-07-02	230.14	233.88	228.02	231.12	710605
2013-07-03	229.20	234.46	229.03	232.93	363583
2013-07-05	233.98	237.10	231.00	233.48	439312
2013-07-08	234.81	235.99	225.78	229.02	699343
2013-07-09	228.22	237.80	228.22	235.92	606616
2013-07-10	236.83	239.25	232.21	236.70	514572
2013-07-11	242.19	248.68	239.17	247.87	889688
2013-07-12	255.52	268.68	253.00	266.00	1512992
2013-07-15	270.50	270.50	261.06	268.64	672152
2013-07-16	267.23	270.82	258.32	262.71	756185
2013-07-17	267.43	269.98	265.14	269.52	529881
2013-07-18	269.71	273.80	264.00	267.48	487373
2013-07-19	268.55	275.00	264.00	274.86	881539
2013-07-22	278.11	282.27	276.25	277.99	855199
2013-07-23	278.44	279.92	267.75	268.34	789533
2013-07-24	270.37	270.93	264.22	267.93	605935
2013-07-25	269.19	272.61	261.49	267.83	513828
2013-07-26	267.18	269.89	264.41	269.21	340272
2013-07-29	267.43	274.16	265.32	269.20	304419
2013-07-30	270.41	276.51	268.71	273.67	444674
2013-07-31	275.35	276.10	269.51	270.06	498084
2013-08-01	272.57	278.73	267.80	278.29	519196
2013-08-02	277.64	277.99	270.41	272.39	637515
2013-08-05	273.30	276.00	269.73	270.99	637739
2013-08-06	258.65	264.00	249.17	254.50	2045269
2013-08-07	254.32	258.56	251.15	253.23	727892
2013-08-08	254.98	255.99	251.87	252.49	425756
2013-08-09	251.08	256.00	249.58	250.01	391932
2013-08-12	248.59	249.15	242.84	245.96	491729
2013-08-13	245.59	246.41	242.02	244.39	619584
2013-08-14	244.00	248.13	240.87	241.27	369763
2013-08-15	240.20	240.80	233.50	233.82	664821
2013-08-16	233.73	236.77	230.78	230.98	698734
2013-08-19	229.90	231.89	227.64	227.65	550634
2013-08-20	229.55	238.80	227.97	233.30	692929
2013-08-21	231.71	236.55	230.70	232.37	602710
2013-08-22	233.84	240.22	233.06	237.35	410114
2013-08-23	239.53	240.00	236.43	238.85	485321
2013-08-26	239.00	246.59	238.03	245.01	740473
2013-08-27	240.74	243.27	238.19	239.17	677089
2013-08-28	239.93	243.48	235.02	243.07	559947
2013-08-29	241.08	247.77	241.02	243.58	606684
2013-08-30	243.20	244.28	237.88	242.31	462338
2013-09-03	245.99	259.98	245.99	259.15	919651
2013-09-04	258.90	269.11	255.00	268.21	916215
2013-09-05	268.52	270.00	265.99	268.64	602739
2013-09-06	270.00	270.12	261.80	267.57	479064
2013-09-09	267.91	277.48	267.91	276.80	804807
2013-09-10	279.80	279.95	275.28	276.64	584768
2013-09-11	277.07	277.77	269.50	276.85	474356
2013-09-12	276.97	278.81	272.20	273.60	328700
2013-09-13	278.75	290.00	278.75	289.97	1008108
2013-09-16	291.73	295.98	285.29	294.36	834591
2013-09-17	294.59	298.43	291.07	296.62	675262
2013-09-18	297.78	311.00	297.75	309.17	1265071
2013-09-19	309.91	310.63	298.11	307.11	1045383
2013-09-20	306.81	307.00	299.11	300.80	1839295
2013-09-23	299.19	300.03	292.00	295.76	698236
2013-09-24	296.22	299.96	293.26	295.11	585143
2013-09-25	295.05	296.83	291.60	292.23	682244
2013-09-26	295.24	310.43	294.08	305.53	880012
2013-09-27	301.92	309.91	300.66	305.65	516715
2013-09-30	304.59	319.83	301.97	312.87	1142760
2013-10-01	316.58	319.50	307.65	316.63	729866
2013-10-02	313.61	318.48	312.00	313.67	537218
2013-10-03	312.92	314.99	300.18	303.57	919359
2013-10-04	303.50	310.76	303.50	308.60	494054
2013-10-07	303.93	307.99	296.19	298.95	549007
2013-10-08	298.15	298.82	284.31	287.68	823119
2013-10-09	289.32	289.32	271.15	281.56	1444991
2013-10-10	289.40	295.00	286.16	294.08	576554
2013-10-11	293.97	293.97	287.52	290.30	556462
2013-10-14	287.38	296.33	284.10	295.63	370292
2013-10-15	294.04	298.09	290.00	290.43	430596
2013-10-16	302.00	307.76	298.06	307.65	1184650
2013-10-17	306.81	310.00	300.53	307.86	704269
2013-10-18	308.40	309.96	300.51	303.56	642735
2013-10-21	304.91	307.00	293.91	294.89	524637
2013-10-22	295.69	305.40	295.44	304.49	642186
2013-10-23	302.49	303.66	296.31	299.79	527072
2013-10-24	301.02	307.14	300.52	304.42	547124
2013-10-25	305.10	306.81	299.17	302.24	448856
2013-10-28	302.90	308.69	301.31	302.96	537761
2013-10-29	301.45	302.51	290.68	298.53	777323
2013-10-30	300.00	301.21	289.01	291.17	644628
2013-10-31	291.86	295.48	287.11	287.60	530006
2013-11-01	290.81	291.99	284.00	285.79	498952
2013-11-04	285.94	290.99	280.72	281.70	801027
2013-11-05	297.51	305.67	289.31	302.32	2035475
2013-11-06	304.00	304.85	287.94	288.27	1119224
2013-11-07	290.28	290.61	271.00	276.99	1416679
2013-11-08	277.30	287.62	277.30	283.07	747155
2013-11-11	283.86	285.26	274.00	279.20	747909
2013-11-12	276.92	287.49	276.00	286.89	783901
2013-11-13	282.00	282.99	274.01	277.20	1461655
2013-11-14	278.96	297.00	273.76	288.83	1519600
2013-11-15	290.49	290.49	276.29	280.00	992181
2013-11-18	280.00	282.88	272.92	274.37	537280
2013-11-19	273.04	276.00	268.01	273.79	1054366
2013-11-20	274.92	282.98	273.26	274.68	552749
2013-11-21	276.00	281.98	275.08	276.41	538285
2013-11-22	286.00	294.78	280.63	293.68	1109891
2013-11-25	296.96	297.16	289.00	294.10	614285
2013-11-26	295.85	296.54	292.00	295.12	684747
2013-11-27	295.04	295.44	288.96	292.88	482160
2013-11-29	291.86	297.00	291.86	293.86	327799
2013-12-02	292.41	297.59	289.28	296.69	562691
2013-12-03	294.36	296.25	286.20	287.50	747391
2013-12-04	285.33	292.13	284.52	287.26	602694
2013-12-05	287.81	289.65	282.95	283.20	497633
2013-12-06	285.65	287.02	279.25	282.74	652859
2013-12-09	284.52	287.50	277.52	279.49	779037
2013-12-10	276.99	282.38	274.15	277.50	657057
2013-12-11	277.17	280.00	269.10	270.02	774965
2013-12-12	269.53	277.11	269.00	274.00	684687
2013-12-13	275.61	275.61	265.25	269.59	924374
2013-12-16	269.29	277.14	268.28	268.45	704282
2013-12-17	269.53	270.40	261.70	261.88	862259
2013-12-18	261.66	272.03	257.69	271.72	1066059
2013-12-19	271.00	270.95	264.35	270.55	748456
2013-12-20	271.09	279.24	268.29	278.69	1379720
2013-12-23	279.88	283.37	275.56	278.01	654252
2013-12-24	278.10	279.90	273.00	275.69	230401
2013-12-26	276.68	280.97	275.90	278.64	371251
2013-12-27	279.72	279.61	275.28	277.04	343808
2013-12-30	275.67	279.83	273.00	278.08	427134
2013-12-31	277.10	278.32	273.85	275.24	569893
2014-01-02	275.77	277.60	269.74	274.59	553014
2014-01-03	274.52	276.83	271.21	271.75	392042
2014-01-06	270.45	273.81	266.50	268.86	760198
2014-01-07	269.13	275.81	266.06	274.07	776953
2014-01-08	275.99	277.83	272.01	273.50	943848
2014-01-09	275.64	275.64	266.41	267.62	890298
2014-01-10	268.09	274.52	262.97	274.38	923624
2014-01-13	275.61	281.27	266.43	268.68	942786
2014-01-14	269.61	304.42	265.30	300.32	2260511
2014-01-15	291.97	295.88	286.02	287.49	1341952
2014-01-16	287.72	292.75	286.12	290.48	892148
2014-01-17	290.92	299.00	289.22	292.00	1002146
2014-01-21	293.82	296.58	291.00	295.70	981656
2014-01-22	296.66	298.73	292.00	295.38	591059
2014-01-23	293.00	293.87	285.61	291.59	754740
2014-01-24	288.08	288.53	279.01	279.61	758063
2014-01-27	279.70	281.72	267.56	270.74	1121623
2014-01-28	273.03	280.00	273.00	278.67	830219
2014-01-29	277.63	286.72	276.05	281.54	1059996
2014-01-30	287.63	294.99	284.62	292.97	980052
2014-01-31	286.80	294.00	286.11	288.59	769250
2014-02-03	288.91	292.94	278.58	283.81	1029223
2014-02-04	285.34	288.50	281.45	287.23	855771
2014-02-05	286.29	288.43	274.02	281.90	1043233
2014-02-06	281.89	288.27	281.89	287.03	661049
2014-02-07	287.12	300.10	284.32	299.79	1065846
2014-02-10	304.00	307.00	297.49	304.00	1487774
2014-02-11	311.00	327.54	301.08	326.52	3080303
2014-02-12	326.00	331.64	317.23	320.38	2029696
2014-02-13	314.16	327.91	314.11	326.98	1154429
2014-02-14	328.00	328.99	317.60	323.99	1150842
2014-02-18	324.69	334.83	324.34	332.78	1255809
2014-02-19	328.86	331.74	323.02	324.36	952896
2014-02-20	324.31	328.94	323.15	327.62	950805
2014-02-21	328.75	340.24	326.70	334.98	1536079
2014-02-24	340.01	348.25	337.00	347.62	1261461
2014-02-25	346.44	347.78	336.75	339.86	1235751
2014-02-26	343.62	343.48	334.59	336.48	838615
2014-02-27	335.00	342.20	334.05	338.54	781742
2014-02-28	339.66	343.38	322.58	332.50	1317235
2014-03-03	328.09	341.34	327.02	339.51	1174682
2014-03-04	343.98	348.88	342.24	345.61	679041
2014-03-05	348.30	350.57	344.10	345.49	692165
2014-03-06	347.09	352.49	338.01	338.45	1348847
2014-03-07	341.83	343.50	304.20	328.11	4581588
2014-03-10	327.92	332.75	324.70	329.20	939796
2014-03-11	330.25	337.00	327.98	328.77	809377
2014-03-12	332.65	340.09	324.04	339.75	1086745
2014-03-13	339.80	342.56	326.50	328.07	932138
2014-03-14	326.97	333.30	326.00	329.50	813987
2014-03-17	336.06	337.00	327.06	328.09	1049363
2014-03-18	330.17	335.95	329.02	333.14	1060989
2014-03-19	332.72	334.94	325.82	329.33	583560
2014-03-20	327.66	331.67	325.58	328.69	520648
2014-03-21	328.57	334.36	309.89	310.79	2847899
2014-03-24	313.57	314.65	298.48	306.37	1748618
2014-03-25	307.32	317.41	301.58	308.87	1607636
2014-03-26	311.14	317.82	307.11	308.30	1390785
2014-03-27	307.66	316.50	302.87	311.86	1272293
2014-03-28	313.11	316.00	299.51	300.09	1538441
2014-03-31	303.18	306.47	296.61	300.28	1061566
2014-04-01	304.76	313.38	303.06	306.88	1100748
2014-04-02	309.64	316.00	300.37	306.89	903084
2014-04-03	306.26	306.50	293.50	298.63	1244438
2014-04-04	300.68	301.84	285.22	285.34	1365729
2014-04-07	280.32	292.29	279.04	287.19	1432356
2014-04-08	287.12	289.01	278.26	286.44	1191464
2014-04-09	289.11	306.96	287.01	306.26	1622529
2014-04-10	304.60	304.99	291.67	293.62	1461391
2014-04-11	290.37	299.24	286.67	288.36	1197536
2014-04-14	290.61	297.00	284.11	290.01	768491
2014-04-15	289.50	293.03	276.90	288.08	1100448
2014-04-16	293.45	301.00	291.75	300.14	972925
2014-04-17	300.45	304.96	296.02	296.74	607221
2014-04-21	299.06	302.46	296.03	302.00	454407
2014-04-22	302.76	313.50	302.15	311.68	736072
2014-04-23	312.36	312.88	301.87	303.08	609800
2014-04-24	305.77	306.70	291.36	293.43	1022213
2014-04-25	291.60	293.17	283.46	284.42	1075000
2014-04-28	286.45	288.08	273.23	281.26	1247214
2014-04-29	282.80	300.20	281.79	299.58	1151909
2014-04-30	294.26	300.82	292.02	296.89	682916
2014-05-01	297.10	300.23	292.46	299.08	653063
2014-05-02	299.96	300.18	291.88	293.59	507667
2014-05-05	291.73	299.86	289.73	298.98	805830
2014-05-06	298.29	299.87	290.50	290.83	765410
2014-05-07	291.51	294.49	283.56	286.66	1078416
2014-05-08	278.63	291.66	278.00	281.20	1182872
2014-05-09	281.45	283.14	276.01	279.41	877228
2014-05-12	280.81	292.60	280.16	291.39	758310
2014-05-13	290.91	290.91	283.03	283.45	771357
2014-05-14	281.03	291.68	280.07	287.38	665839
2014-05-15	289.97	291.31	281.31	289.60	783618
2014-05-16	289.73	296.55	285.65	295.43	948406
2014-05-19	294.60	303.32	290.12	302.14	855857
2014-05-20	298.02	299.56	291.73	292.77	733072
2014-05-21	294.19	296.64	289.70	291.00	494984
2014-05-22	290.97	302.02	290.35	298.28	585067
2014-05-23	299.56	299.56	293.63	297.77	503907
2014-05-27	299.54	308.23	298.65	307.94	713253
2014-05-28	308.56	311.69	304.16	304.86	469800
2014-05-29	305.27	308.57	303.70	306.22	629142
2014-05-30	308.49	308.49	303.55	306.96	582761
2014-06-02	308.70	313.48	303.56	309.27	529019
2014-06-03	309.15	311.69	305.35	310.81	472937
2014-06-04	308.00	312.79	307.51	311.89	491236
2014-06-05	312.88	314.25	308.17	308.54	569950
2014-06-06	312.21	312.88	307.00	311.21	496737
2014-06-09	312.30	320.00	311.61	313.74	744344
2014-06-10	312.81	316.00	306.93	309.47	562101
2014-06-11	308.00	313.52	305.80	310.24	521821
2014-06-12	309.15	315.62	307.92	310.47	452064
2014-06-13	310.68	311.69	305.66	306.27	389609
2014-06-16	307.81	311.55	305.96	308.40	438534
2014-06-17	307.92	309.31	302.50	302.62	574934
2014-06-18	301.99	305.82	301.21	305.30	552061
2014-06-19	309.96	309.96	296.01	297.69	928626
2014-06-20	297.00	297.72	282.52	285.25	2651632
2014-06-23	285.00	285.05	275.02	280.22	1647188
2014-06-24	280.23	287.31	276.72	278.11	1163213
2014-06-25	278.74	285.55	277.70	280.88	1108769
2014-06-26	281.15	281.97	278.51	279.80	1076094
2014-06-27	280.00	281.95	269.50	277.29	1623196
2014-06-30	277.29	284.92	273.98	282.47	1330872
2014-07-01	285.50	304.41	285.06	303.39	1774874
2014-07-02	302.47	312.12	298.29	308.54	1335408
2014-07-03	308.16	313.00	308.16	311.16	636673
2014-07-07	312.09	315.71	309.66	311.57	863129
2014-07-08	311.25	315.94	308.68	310.52	1045562
2014-07-09	310.44	313.00	303.60	310.93	1004848
2014-07-10	312.98	315.33	305.06	314.49	1158140
2014-07-11	314.98	318.87	310.75	316.11	954740
2014-07-14	318.85	320.08	313.83	317.95	700038
2014-07-15	318.35	319.95	309.73	312.15	1194626
2014-07-16	315.10	315.25	305.10	306.12	710536
2014-07-17	303.09	305.83	295.76	296.41	832800
2014-07-18	298.52	306.37	298.52	305.92	785178
2014-07-21	306.20	307.79	302.46	303.73	562231
2014-07-22	305.51	309.67	304.66	306.02	515704
2014-07-23	311.39	314.05	307.22	310.27	523065
2014-07-24	310.40	311.50	303.02	304.44	605549
2014-07-25	303.46	305.01	300.22	303.09	369087
2014-07-28	302.25	303.62	299.73	302.16	532188
2014-07-29	303.84	307.66	301.68	304.51	303028
2014-07-30	328.55	336.94	315.00	322.18	2374015
2014-07-31	319.66	320.52	310.69	316.22	1190562
2014-08-01	322.50	329.32	320.43	324.31	1525432
2014-08-04	325.86	328.47	321.09	325.44	1177660
2014-08-05	316.81	337.95	314.00	333.20	1642076
2014-08-06	331.56	341.71	330.50	340.69	1026013
2014-08-07	342.46	342.98	337.25	338.73	626562
2014-08-08	338.00	341.00	336.05	338.32	627538
2014-08-11	340.27	341.62	335.89	338.81	508355
2014-08-12	339.60	339.84	335.24	338.15	415827
2014-08-13	339.98	344.00	338.22	343.06	624444
2014-08-14	344.30	348.10	341.86	347.74	566565
2014-08-15	347.79	351.50	343.85	348.62	549288
2014-08-18	350.80	353.05	349.07	349.46	509985
2014-08-19	349.94	351.42	345.09	346.79	467657
2014-08-20	345.22	349.38	344.09	345.28	352646
2014-08-21	347.00	347.00	341.11	341.51	389668
2014-08-22	342.10	344.70	339.10	340.79	448880
2014-08-25	347.94	349.50	342.22	347.91	449724
2014-08-26	349.51	354.79	348.44	354.05	668654
2014-08-27	354.98	354.27	348.39	350.01	439481
2014-08-28	348.93	351.42	346.47	346.92	401786
2014-08-29	349.10	350.74	346.20	350.46	525535
2014-09-02	367.00	369.31	359.23	359.50	1517580
2014-09-03	361.00	364.56	359.81	361.90	602428
2014-09-04	362.96	362.98	351.23	352.08	653655
2014-09-05	353.51	353.56	343.47	350.66	835060
2014-09-08	349.43	351.00	343.18	348.10	652083
2014-09-09	349.73	347.77	343.40	346.39	609930
2014-09-10	346.00	355.20	345.07	354.32	663645
2014-09-11	352.66	353.11	347.01	350.34	381100
2014-09-12	349.41	349.83	344.05	346.06	573760
2014-09-15	346.53	347.50	340.39	346.03	539439
2014-09-16	346.09	356.21	345.00	355.47	821443
2014-09-17	356.24	360.89	354.29	359.10	659747
2014-09-18	362.03	362.90	357.25	362.74	550332
2014-09-19	365.00	365.59	357.29	358.92	2635094
2014-09-22	358.00	360.17	355.38	359.92	743852
2014-09-23	357.42	361.23	355.33	357.22	953018
2014-09-24	357.22	365.33	357.06	364.41	639600
2014-09-25	363.35	364.71	354.00	355.54	692150
2014-09-26	357.23	359.00	351.48	358.18	692491
2014-09-29	352.85	358.10	351.55	354.96	357384
2014-09-30	355.79	361.70	353.11	360.52	1004010
2014-10-01	362.00	363.95	352.91	355.61	669386
2014-10-02	355.79	358.25	353.05	353.69	666295
2014-10-03	355.54	362.46	355.54	361.60	758083
2014-10-06	363.48	365.00	356.60	359.19	453102
2014-10-07	356.99	359.68	353.10	354.21	591850
2014-10-08	355.92	361.07	350.79	360.15	742149
2014-10-09	361.24	361.26	352.00	355.04	648881
2014-10-10	353.38	357.75	343.28	343.51	753410
2014-10-13	341.89	344.98	330.89	332.10	869321
2014-10-14	334.09	335.66	323.80	328.07	1155215
2014-10-15	324.00	337.03	320.06	334.75	1238105
2014-10-16	326.50	344.48	326.09	340.71	937878
2014-10-17	366.99	376.88	362.02	369.64	2471408
2014-10-20	367.79	369.00	360.10	366.13	1147170
2014-10-21	370.64	381.03	366.14	381.01	1051349
2014-10-22	380.06	384.85	373.34	384.46	1025800
2014-10-23	387.00	397.35	386.50	393.96	870253
2014-10-24	396.00	404.60	393.21	402.50	822488
2014-10-27	402.00	407.88	397.50	407.16	559895
2014-10-28	408.35	410.18	397.12	397.89	1028670
2014-10-29	397.00	397.89	385.02	387.70	1056233
2014-10-30	388.97	394.65	386.27	392.80	709185
2014-10-31	400.15	400.87	391.20	393.72	663153
2014-11-03	395.00	397.98	389.12	395.26	854726
2014-11-04	372.12	384.43	368.45	372.39	1848660
2014-11-05	375.16	377.99	365.25	368.51	888408
2014-11-06	371.01	377.45	367.78	376.94	699248
2014-11-07	378.24	381.00	374.68	377.84	622172
2014-11-10	379.50	386.86	376.54	385.97	541053
2014-11-11	390.09	400.00	387.19	398.36	1157403
2014-11-12	396.20	402.05	395.81	401.11	623447
2014-11-13	400.00	401.37	397.39	398.81	193834
2014-11-14	402.42	402.87	392.31	395.20	789852
2014-11-17	395.11	408.29	395.20	399.65	887704
2014-11-18	399.99	414.67	399.18	413.22	977753
2014-11-19	411.36	419.27	408.36	415.25	631129
2014-11-20	413.21	417.86	405.96	406.00	645940
2014-11-21	415.27	416.00	403.29	405.25	890661
2014-11-24	405.66	411.97	405.28	409.75	655780
2014-11-25	416.37	416.49	408.48	413.00	818587
2014-11-26	413.93	415.95	412.08	415.84	443766
2014-11-28	416.00	418.00	414.54	416.11	336865
2014-12-01	413.98	414.80	407.99	408.72	638870
2014-12-02	411.00	422.82	409.90	421.24	686974
2014-12-03	422.22	425.28	415.52	424.41	488825
2014-12-04	423.43	427.78	420.74	423.21	657333
2014-12-05	424.77	424.99	420.86	423.23	453289
2014-12-08	423.40	437.64	421.83	434.95	580133
2014-12-09	428.27	436.08	425.42	432.67	870528
2014-12-10	433.15	435.78	421.26	422.93	569930
2014-12-11	425.69	432.22	423.52	424.35	500957
2014-12-12	420.18	427.10	416.00	416.44	576815
2014-12-15	419.95	421.89	397.82	401.01	1027407
2014-12-16	394.74	411.16	388.16	396.13	929014
2014-12-17	398.40	411.57	396.13	410.99	675041
2014-12-18	415.49	424.44	412.40	423.79	733769
2014-12-19	423.13	432.46	420.53	427.64	1386871
2014-12-22	421.00	422.80	410.15	412.97	857368
2014-12-23	410.38	410.96	383.87	394.05	2135230
2014-12-24	392.60	404.50	392.14	400.12	641592
2014-12-26	403.45	414.84	402.12	413.48	722479
2014-12-29	412.82	414.96	405.36	413.87	652870
2014-12-30	413.63	416.98	406.51	408.34	464723
2014-12-31	410.57	416.99	408.57	410.25	759885
2015-01-02	413.90	419.15	407.50	410.16	769100
2015-01-05	414.26	419.41	409.04	412.47	883074
2015-01-06	414.39	420.75	396.55	396.89	1262388
2015-01-07	402.79	408.68	398.50	407.72	880619
2015-01-08	411.57	412.99	401.16	403.25	1188043
2015-01-09	409.78	419.19	404.16	411.04	1207633
2015-01-12	414.02	419.44	409.50	413.33	665546
2015-01-13	417.73	425.49	402.52	406.49	1440022
2015-01-14	403.12	408.52	401.42	404.31	968997
2015-01-15	405.48	407.22	395.56	397.12	982949
2015-01-16	398.18	409.70	395.66	408.69	1037076
2015-01-20	410.78	422.53	405.15	421.11	802993
2015-01-21	418.15	423.91	412.01	418.11	687361
2015-01-22	418.97	421.29	406.50	420.81	590904
2015-01-23	421.06	422.91	414.59	420.21	388320
2015-01-26	420.00	427.45	417.01	423.77	453844
2015-01-27	417.23	422.07	413.65	415.74	705057
2015-01-28	417.64	420.60	407.50	408.00	641143
2015-01-29	408.68	415.50	401.17	414.64	583463
2015-01-30	410.88	424.74	410.60	416.66	1060028
2015-02-02	419.79	420.99	407.64	413.09	637727
2015-02-03	416.52	416.52	398.71	409.20	933142
2015-02-04	400.47	407.89	393.00	401.36	1195091
2015-02-05	403.55	415.47	403.17	413.87	761283
2015-02-06	413.47	414.47	405.26	406.86	625601
2015-02-09	407.55	409.15	397.70	399.72	1023793
2015-02-10	402.65	407.76	394.01	400.71	1580867
2015-02-11	399.50	406.90	398.81	398.99	690491
2015-02-12	401.00	405.20	396.62	401.74	661595
2015-02-13	404.54	406.50	397.60	402.40	803515
2015-02-17	402.00	406.50	400.75	404.18	731949
2015-02-18	404.48	408.41	400.51	405.80	479670
2015-02-19	408.50	428.47	407.49	426.60	1451415
2015-02-20	425.00	428.23	421.16	423.78	887188
2015-02-23	423.92	432.38	423.50	425.11	865689
2015-02-24	426.36	426.55	415.77	420.64	723041
2015-02-25	420.16	427.00	417.00	423.04	764900
2015-02-26	425.00	427.93	416.20	419.87	691046
2015-02-27	421.04	421.07	411.04	413.84	811008
2015-03-02	416.28	419.60	414.17	418.44	614013
2015-03-03	418.58	418.82	406.85	412.51	587315
2015-03-04	409.17	415.88	408.21	413.04	590941
2015-03-05	414.93	430.67	414.21	428.95	1166024
2015-03-06	428.67	431.69	421.15	422.13	744591
2015-03-09	424.44	430.99	420.15	426.87	702955
2015-03-10	424.00	427.81	420.78	422.84	693082
2015-03-11	425.78	429.87	424.03	424.55	731318
2015-03-12	427.39	427.44	422.21	425.16	541194
2015-03-13	425.00	435.00	424.50	429.38	807913
2015-03-16	436.56	452.36	436.56	451.77	1608711
2015-03-17	450.01	468.50	447.32	467.80	1705890
2015-03-18	465.08	475.95	461.32	472.11	996458
2015-03-19	471.11	486.63	472.45	486.02	1142412
2015-03-20	493.32	495.50	476.26	488.87	1582185
2015-03-23	480.83	481.88	471.11	478.32	1072942
2015-03-24	478.36	482.98	473.12	473.74	840444
2015-03-25	474.48	478.74	452.01	453.99	1415763
2015-03-26	448.00	457.72	441.87	448.38	1133768
2015-03-27	449.49	460.12	448.04	454.50	856036
2015-03-30	459.05	462.59	453.11	459.78	640941
2015-03-31	456.23	464.52	450.02	451.48	885141
2015-04-01	450.00	450.00	433.47	441.18	1502395
2015-04-02	443.18	444.79	434.43	438.27	798341
2015-04-06	434.25	445.75	434.01	440.23	631824
2015-04-07	440.19	454.20	440.19	441.65	508055
2015-04-08	444.37	458.94	440.05	453.19	563777
2015-04-09	452.33	458.44	449.51	455.04	465268
2015-04-10	456.63	463.47	454.42	461.39	588316
2015-04-13	460.94	469.90	456.57	456.98	479254
2015-04-14	455.94	458.86	449.02	455.07	444118
2015-04-15	457.00	457.00	445.01	453.89	617190
2015-04-16	454.55	458.30	452.97	457.42	603697
2015-04-17	451.58	455.78	442.60	447.52	676056
2015-04-20	449.82	455.88	445.39	452.42	346602
2015-04-21	454.75	463.73	450.02	463.22	1177517
2015-04-22	464.92	477.10	463.84	472.63	978730
2015-04-23	478.40	482.00	475.07	480.08	1070759
2015-04-24	479.16	486.00	475.02	480.09	909087
2015-04-27	483.61	485.75	467.20	473.48	1113532
2015-04-28	474.53	477.55	459.00	466.34	910648
2015-04-29	463.87	473.59	461.11	469.70	808637
2015-04-30	467.28	471.22	451.59	457.46	683158
2015-05-01	463.02	474.97	462.45	471.16	710998
2015-05-04	473.45	477.73	470.53	474.17	592221
2015-05-05	472.16	473.10	462.29	465.50	552709
2015-05-06	469.16	478.00	465.81	470.01	844687
2015-05-07	480.06	482.99	462.00	468.62	1340388
2015-05-08	470.00	484.85	470.00	481.29	1415222
2015-05-11	484.26	488.00	476.62	477.56	641263
2015-05-12	474.99	480.95	465.26	479.40	680828
2015-05-13	479.67	480.27	473.00	477.46	610915
2015-05-14	481.66	492.22	474.00	491.43	788522
2015-05-15	495.00	498.49	486.23	489.01	466844
2015-05-18	488.01	500.36	487.81	496.74	707303
2015-05-19	495.51	506.25	493.31	504.15	711573
2015-05-20	507.50	516.81	503.42	512.77	822537
2015-05-21	513.09	518.20	510.20	516.00	864253
2015-05-22	513.74	519.46	513.50	513.88	771492
2015-05-26	511.80	514.45	503.16	506.63	774781
2015-05-27	509.05	515.80	505.55	515.37	625685
2015-05-28	512.11	514.32	509.46	512.12	702544
2015-05-29	509.51	517.18	509.45	512.56	763502
2015-06-01	513.09	517.08	505.12	513.81	551229
2015-06-02	511.25	512.95	505.25	508.90	641752
2015-06-03	509.64	514.91	508.78	514.22	627927
2015-06-04	510.84	519.80	510.19	518.62	816693
2015-06-05	519.40	539.80	516.85	539.40	1205629
2015-06-08	540.98	544.00	525.56	526.09	1025896
2015-06-09	526.09	526.09	526.09	526.09	0
2015-06-10	505.73	513.73	498.60	512.32	1810879
2015-06-11	513.29	514.85	499.90	501.10	1115595
2015-06-12	499.44	500.78	490.87	492.29	983899
2015-06-15	488.51	499.90	482.92	499.06	1302585
2015-06-16	498.18	505.15	497.07	501.76	639015
2015-06-17	501.76	515.00	501.76	512.89	851805
2015-06-18	515.11	533.17	514.98	527.97	997268
2015-06-19	531.64	534.77	520.96	522.28	1150932
2015-06-22	526.85	532.00	518.00	520.71	751839
2015-06-23	523.64	523.63	514.00	521.05	474535
2015-06-24	519.01	522.23	513.43	516.59	454908
2015-06-25	517.97	525.95	516.60	519.24	483159
2015-06-26	522.53	524.72	513.66	520.63	408218
2015-06-29	514.59	520.50	504.52	504.97	600676
2015-06-30	512.20	514.80	505.62	510.13	635786
2015-07-01	515.23	516.05	504.33	506.51	527856
2015-07-02	509.50	512.50	505.29	511.08	374932
2015-07-06	505.46	519.66	505.11	512.24	458096
2015-07-07	513.20	517.89	507.50	517.61	457560
2015-07-08	515.54	518.44	508.28	509.30	406812
2015-07-09	505.15	513.18	503.64	509.03	650672
2015-07-10	514.50	526.23	509.03	526.01	723546
2015-07-13	532.28	539.50	531.95	536.21	812651
2015-07-14	537.00	544.86	536.11	542.90	597228
2015-07-15	546.96	551.93	540.43	543.38	467485
2015-07-16	547.00	552.00	542.43	551.53	437827
2015-07-17	552.62	552.98	545.50	551.98	489029
2015-07-20	555.00	569.91	552.34	561.17	935535
2015-07-21	560.00	563.30	553.56	560.00	560146
2015-07-22	557.58	563.23	553.78	556.53	770518
2015-07-23	558.19	559.78	553.14	556.61	492476
2015-07-24	550.51	558.00	533.51	541.85	933390
2015-07-27	538.74	543.00	530.35	540.03	658253
2015-07-28	553.30	559.65	545.00	552.45	872005
2015-07-29	555.23	558.66	540.02	546.27	648472
2015-07-30	545.63	550.25	536.02	547.10	557047
2015-07-31	551.29	558.50	547.85	553.66	501079
2015-08-03	558.47	561.31	546.00	554.27	701711
2015-08-04	586.00	605.93	578.21	580.94	1939816
2015-08-05	584.30	595.89	581.38	592.40	730526
2015-08-06	593.66	593.66	579.00	582.47	726679
2015-08-07	586.00	586.00	574.25	579.04	794012
2015-08-10	584.67	591.84	580.88	581.00	640257
2015-08-11	577.77	583.38	565.75	566.99	760921
2015-08-12	561.85	580.88	555.50	579.25	859790
2015-08-13	578.89	585.79	572.90	574.10	516189
2015-08-14	572.90	579.35	568.96	576.30	491682
2015-08-17	574.73	578.57	571.59	576.76	444651
2015-08-18	578.95	579.98	569.10	569.67	581172
2015-08-19	567.32	575.12	562.00	568.91	477440
2015-08-20	561.33	567.86	546.01	546.65	790411
2015-08-21	537.75	557.19	525.23	527.18	1501738
2015-08-24	498.00	526.10	480.50	504.58	1761657
2015-08-25	520.94	528.38	496.53	499.02	1235232
2015-08-26	513.22	535.87	506.25	535.47	1064486
2015-08-27	540.00	547.51	526.65	538.00	759468
2015-08-28	530.39	543.12	530.16	536.70	507771
2015-08-31	526.26	534.72	511.87	513.50	835294
2015-09-01	499.29	510.99	494.29	496.42	899200
2015-09-02	503.71	518.99	493.75	518.78	748501
2015-09-03	523.45	523.64	506.83	508.51	608071
2015-09-04	500.51	507.97	498.98	499.99	806805
2015-09-08	514.88	543.19	510.13	542.76	1242214
2015-09-09	549.28	549.99	520.29	527.35	567709
2015-09-10	525.66	536.43	524.36	531.22	522519
2015-09-11	528.41	533.30	524.73	533.30	519335
2015-09-14	533.47	535.05	524.86	531.40	345268
2015-09-15	531.40	542.99	527.01	541.45	465257
2015-09-16	541.00	545.00	533.62	540.99	448371
2015-09-17	538.02	556.31	537.95	550.97	818636
2015-09-18	547.99	554.00	542.99	550.36	1191633
2015-09-21	551.55	557.87	522.12	529.38	888632
2015-09-22	521.30	531.44	519.57	530.18	925836
2015-09-23	531.49	541.30	522.58	536.50	990302
2015-09-24	532.01	534.92	515.66	522.00	1050434
2015-09-25	529.24	529.50	480.08	490.67	1522790
2015-09-28	491.01	492.42	435.52	453.98	3128575
2015-09-29	444.59	477.37	441.38	451.82	1621578
2015-09-30	460.58	474.84	454.97	465.14	1452182
2015-10-01	464.01	473.51	456.32	472.97	877361
2015-10-02	458.05	479.29	452.15	479.07	1160503
2015-10-05	484.10	489.00	464.00	473.14	915025
2015-10-06	468.00	476.89	448.10	459.82	1121437
2015-10-07	463.39	486.08	456.88	485.76	1270966
2015-10-08	482.78	496.68	468.54	491.21	840160
2015-10-09	494.02	504.98	487.24	503.92	900148
2015-10-12	521.21	531.87	514.27	526.83	1306602
2015-10-13	518.01	525.91	506.96	508.04	984526
2015-10-14	509.91	523.00	502.51	509.28	774685
2015-10-15	509.66	520.00	505.02	519.35	736052
2015-10-16	521.79	522.00	509.06	514.59	754618
2015-10-19	515.85	530.66	513.00	523.56	870953
2015-10-20	522.15	526.50	510.75	514.67	707840
2015-10-21	521.25	524.52	500.66	518.53	868497
2015-10-22	518.12	528.88	511.25	525.11	972732
2015-10-23	530.19	539.11	525.31	536.70	805367
2015-10-26	537.70	550.89	534.86	545.87	709657
2015-10-27	545.16	568.38	545.16	567.79	898374
2015-10-28	561.65	571.16	553.62	571.14	890210
2015-10-29	568.56	578.00	559.00	560.02	693330
2015-10-30	562.33	565.66	552.50	557.39	731934
2015-11-02	561.85	580.98	560.20	579.00	993784
2015-11-03	581.00	581.00	564.50	578.00	944478
2015-11-04	578.01	588.05	549.50	564.00	1526460
2015-11-05	564.94	574.25	561.00	564.16	1035460
2015-11-06	561.03	566.08	552.89	562.00	666702
2015-11-09	560.83	564.56	555.82	558.52	658343
2015-11-10	559.00	565.50	551.01	564.86	571160
2015-11-11	567.50	571.75	560.15	566.41	597593
2015-11-12	566.02	566.37	551.51	552.53	579353
2015-11-13	551.19	557.25	545.12	548.90	548667
2015-11-16	550.26	559.18	545.20	558.38	574037
2015-11-17	559.44	573.35	556.79	570.91	691998
2015-11-18	571.40	588.98	571.40	587.09	707994
2015-11-19	587.00	592.59	580.58	581.35	584783
2015-11-20	583.95	587.38	576.59	579.57	745698
2015-11-23	575.99	584.59	567.06	570.85	857079
2015-11-24	567.05	569.93	560.53	567.47	674195
2015-11-25	567.96	572.94	560.00	561.69	774101
2015-11-27	564.08	566.52	559.25	563.10	466682
2015-11-30	563.99	565.68	540.26	544.50	866466
2015-12-01	549.25	550.32	536.30	545.74	651576
2015-12-02	545.01	555.88	541.20	546.88	699141
2015-12-03	547.59	549.99	534.13	535.73	748546
2015-12-04	538.09	559.30	538.01	558.66	621603
2015-12-07	559.66	560.15	544.56	546.61	492202
2015-12-08	542.87	558.00	540.00	556.33	440857
2015-12-09	553.76	562.86	543.00	547.39	566715
2015-12-10	547.24	551.69	542.55	548.17	554363
2015-12-11	538.90	547.50	532.50	534.51	699528
2015-12-14	537.14	540.43	527.05	539.94	633725
2015-12-15	543.42	557.15	540.00	556.45	781267
2015-12-16	559.09	563.79	547.55	559.67	741131
2015-12-17	560.00	563.03	551.20	551.49	619309
2015-12-18	548.34	552.03	542.15	544.23	1188304
2015-12-21	545.95	547.09	528.28	532.55	863276
2015-12-22	535.59	539.61	526.26	528.34	622154
2015-12-23	531.06	537.48	528.41	535.85	415911
2015-12-24	535.56	539.85	534.11	537.63	169358
2015-12-28	536.45	540.72	531.58	540.28	351206
2015-12-29	542.28	553.75	541.76	550.21	520437
2015-12-30	550.54	551.88	544.69	548.19	297514
2015-12-31	542.62	550.66	542.62	542.87	310486
2016-01-04	531.76	532.91	507.10	516.55	1025784
2016-01-05	519.38	521.78	504.06	508.98	889433
2016-01-06	499.00	524.67	496.00	519.48	887604
2016-01-07	510.50	515.35	501.91	501.96	930973
2016-01-08	505.02	511.31	490.99	491.68	793073
2016-01-11	495.05	498.70	469.80	480.82	863041
2016-01-12	486.00	486.99	452.67	474.98	1717670
2016-01-13	474.85	474.85	451.39	459.57	1396908
2016-01-14	461.85	486.52	453.16	479.08	1193273
2016-01-15	464.59	476.24	456.00	462.95	1350667
2016-01-19	470.20	474.44	441.88	447.02	1219291
2016-01-20	438.53	468.82	432.05	461.95	1229627
2016-01-21	462.16	469.98	452.01	461.57	889888
2016-01-22	469.43	484.57	464.23	482.99	821119
2016-01-25	468.53	482.27	465.11	473.12	920163
2016-01-26	474.40	474.40	456.25	463.56	608833
2016-01-27	460.63	463.24	431.51	434.16	1225847
2016-01-28	436.00	436.70	400.00	415.11	2297301
2016-01-29	415.22	428.91	405.06	420.09	1148206
2016-02-01	417.19	420.77	408.42	418.27	1000163
2016-02-02	412.68	415.63	402.23	409.89	887522
2016-02-03	413.05	422.49	392.35	421.01	1248453
2016-02-04	417.17	437.53	408.12	412.59	1284735
2016-02-05	416.10	420.53	393.07	396.61	1432659
2016-02-08	380.70	393.64	376.61	390.53	1225635
2016-02-09	357.00	388.00	350.26	365.97	2112333
2016-02-10	370.02	378.19	363.00	367.48	1232404
2016-02-11	358.30	375.98	357.01	367.24	941817
2016-02-12	371.36	379.04	365.13	379.01	728165
2016-02-16	386.40	393.95	382.22	391.76	1094001
2016-02-17	393.73	398.75	385.00	397.26	842318
2016-02-18	395.65	405.00	386.01	387.30	729536
2016-02-19	386.45	396.24	380.02	394.98	605250
2016-02-22	399.05	405.71	394.39	395.79	773825
2016-02-23	392.00	399.69	386.08	386.83	617457
2016-02-24	383.69	394.75	377.30	393.63	713832
2016-02-25	396.36	402.81	390.49	393.99	671884
2016-02-26	396.92	398.60	387.64	394.23	594515
2016-02-29	396.24	397.12	383.06	384.02	795688
2016-03-01	387.86	410.21	384.02	410.21	921220
2016-03-02	410.00	419.00	405.26	407.81	782186
2016-03-03	406.23	409.44	395.21	401.94	780431
2016-03-04	404.55	413.85	395.95	403.82	791729
2016-03-07	401.79	411.24	399.61	408.28	630293
2016-03-08	405.40	408.29	392.66	394.81	709146
2016-03-09	388.53	389.61	373.80	374.75	1593592
2016-03-10	376.88	380.59	373.63	377.56	1256235
2016-03-11	382.67	383.58	375.53	377.12	833210
2016-03-14	378.55	379.10	370.65	373.27	1077682
2016-03-15	369.96	372.28	359.17	367.22	1037511
2016-03-16	367.00	381.00	360.00	368.46	1097209
2016-03-17	366.31	369.50	348.96	365.47	1498924
2016-03-18	367.64	370.41	356.75	364.51	1583457
2016-03-21	363.86	375.92	360.53	371.04	772018
2016-03-22	367.91	380.82	367.25	378.31	724527
2016-03-23	378.85	384.31	365.14	365.38	694495
2016-03-24	363.46	375.38	360.38	370.80	1047434
2016-03-28	370.80	370.80	370.80	370.80	10
2016-03-29	363.89	369.64	357.34	363.85	663451
2016-03-30	369.72	373.99	359.15	359.68	699721
2016-03-31	361.02	364.84	358.63	359.68	930058
2016-04-01	373.99	411.98	360.81	405.25	3184737
2016-04-04	403.69	411.33	399.06	405.30	1205297
2016-04-05	401.85	411.85	399.29	403.65	1025937
2016-04-06	404.21	428.05	404.21	427.20	1478353
2016-04-07	425.00	433.93	417.02	418.48	1239259
2016-04-08	420.90	424.00	401.70	404.94	1223074
2016-04-11	407.37	407.37	392.92	396.14	1084691
2016-04-12	396.33	410.49	394.20	408.07	1047289
2016-04-13	411.24	415.00	406.00	410.52	606250
2016-04-14	412.16	414.59	401.81	406.83	452221
2016-04-15	408.86	409.77	400.89	406.73	470069
2016-04-18	407.38	423.95	405.59	422.38	952602
2016-04-19	421.38	422.37	411.40	413.78	688325
2016-04-20	406.21	406.90	396.00	399.75	979179
2016-04-21	400.69	411.83	398.00	409.57	735999
2016-04-22	406.61	411.58	394.50	404.38	849430
2016-04-25	408.21	408.94	403.26	406.92	376461
2016-04-26	406.77	411.41	404.33	406.66	431013
2016-04-27	406.91	406.91	386.36	390.28	975393
2016-04-28	387.11	401.78	385.00	391.30	924537
2016-04-29	388.63	393.00	373.14	376.71	889597
2016-05-02	377.95	385.00	369.07	384.52	730188
2016-05-03	379.62	381.73	370.77	371.32	729160
2016-05-04	370.06	371.09	360.25	360.64	1008826
2016-05-05	377.13	381.61	369.11	377.73	1500735
2016-05-06	376.36	377.43	365.93	369.95	884870
2016-05-09	370.20	381.32	370.20	375.47	946216
2016-05-10	377.96	387.09	374.38	385.87	742065
2016-05-11	385.06	386.29	371.46	371.86	706675
2016-05-12	373.05	375.00	362.39	365.64	979601
2016-05-13	364.56	371.67	361.64	369.46	1159214
2016-05-16	380.00	394.47	378.66	391.95	1304336
2016-05-17	392.99	393.50	382.78	386.38	1357589
2016-05-18	386.04	391.49	384.30	390.28	1298297
2016-05-19	387.12	394.01	379.33	383.30	1256175
2016-05-20	383.37	388.00	382.05	386.00	794990
2016-05-23	386.46	396.99	384.31	392.64	1086269
2016-05-24	397.23	402.48	393.31	397.70	1109911
2016-05-25	399.95	400.99	392.91	394.49	960115
2016-05-26	393.49	394.90	388.08	393.54	733390
2016-05-27	398.49	398.49	389.62	396.22	548059
2016-05-31	398.36	400.47	395.00	398.93	1017432
2016-06-01	398.75	408.35	395.14	404.31	875525
2016-06-02	405.35	407.57	400.31	407.13	714191
2016-06-03	405.83	407.00	393.21	400.75	1152972
2016-06-06	401.75	404.54	396.71	403.89	594625
2016-06-07	400.90	402.39	394.12	394.47	664360
2016-06-08	394.47	394.81	383.98	388.97	844335
2016-06-09	386.41	392.63	381.08	381.08	660408
2016-06-10	379.04	379.75	369.60	372.03	891097
2016-06-13	371.71	375.38	366.90	367.23	855728
2016-06-14	366.39	371.45	359.23	366.49	1020045
2016-06-15	368.71	376.32	366.49	367.91	675048
2016-06-16	365.80	368.62	362.92	366.52	543026
2016-06-17	367.31	369.87	354.00	354.21	1164253
2016-06-20	359.52	362.98	352.05	352.66	783990
2016-06-21	354.00	354.00	342.75	345.14	1183509
2016-06-22	347.44	362.00	341.00	351.92	1797883
2016-06-23	355.59	358.77	352.23	357.14	701583
2016-06-24	341.70	350.09	338.69	339.48	1288269
2016-06-27	335.84	341.74	329.09	331.05	1476980
2016-06-28	334.47	340.43	332.97	339.78	806041
2016-06-29	343.28	351.20	342.42	347.86	1081164
2016-06-30	349.55	350.24	344.75	349.23	780984
2016-07-01	349.00	359.89	348.43	358.50	777083
2016-07-05	362.25	363.18	355.50	359.61	652538
2016-07-06	357.90	372.44	355.61	371.57	1031214
2016-07-07	370.87	372.29	364.07	371.45	976205
2016-07-08	372.60	378.85	370.21	378.35	692888
2016-07-11	380.54	381.47	375.49	375.74	581838
2016-07-12	377.00	379.45	368.38	368.75	741481
2016-07-13	370.45	372.43	364.36	364.50	624313
2016-07-14	367.02	367.02	360.06	365.27	743864
2016-07-15	367.88	375.20	363.45	373.81	1242475
2016-07-18	374.80	382.39	370.92	381.54	763616
2016-07-19	381.53	382.95	374.14	377.15	605691
2016-07-20	377.48	386.97	375.44	384.70	631344
2016-07-21	386.25	395.42	385.62	389.52	782626
2016-07-22	391.40	392.60	387.43	391.34	477812
2016-07-25	391.03	395.12	387.55	394.90	386898
2016-07-26	393.00	398.65	390.01	398.27	593704
2016-07-27	399.64	416.00	399.00	415.09	1001943
2016-07-28	413.81	413.97	405.54	411.04	623765
2016-07-29	411.33	425.88	409.99	425.12	1370477
2016-08-01	425.09	439.00	424.01	434.00	1405860
2016-08-02	435.27	437.85	427.09	434.90	1251045
2016-08-03	434.70	442.29	433.56	441.37	1102775
2016-08-04	443.29	443.99	417.50	433.40	2026865
2016-08-05	430.35	433.40	422.00	423.00	1111549
2016-08-08	422.43	429.06	418.36	421.04	828603
2016-08-09	420.22	423.22	417.75	419.24	491094
2016-08-10	418.99	419.53	412.50	415.48	468527
2016-08-11	416.02	423.44	415.02	421.35	372626
2016-08-12	419.65	422.36	415.00	421.54	296555
2016-08-15	422.75	425.92	422.25	422.87	368836
2016-08-16	422.16	422.16	413.00	413.64	529884
2016-08-17	415.25	415.82	409.00	411.68	460727
2016-08-18	412.55	413.33	407.50	410.87	641759
2016-08-19	409.34	410.50	403.58	404.30	701864
2016-08-22	406.81	422.47	405.10	418.65	907535
2016-08-23	420.15	425.00	418.36	420.61	452161
2016-08-24	419.61	424.95	403.50	405.25	605157
2016-08-25	404.97	410.88	392.49	400.25	830464
2016-08-26	400.00	407.04	396.21	402.97	664326
2016-08-29	405.15	405.99	396.58	399.38	554880
2016-08-30	398.38	402.36	394.42	395.22	526904
2016-08-31	396.01	397.27	390.02	392.55	568911
2016-09-01	394.75	394.75	390.50	393.40	479344
2016-09-02	393.25	393.97	387.02	388.64	744447
2016-09-06	390.94	401.40	390.15	398.31	1167004
2016-09-07	397.72	401.76	395.65	399.89	820022
2016-09-08	398.28	404.00	396.63	401.83	672587
2016-09-09	398.00	399.83	384.01	384.43	929193
2016-09-12	384.30	399.57	384.27	399.51	756775
2016-09-13	394.34	396.18	387.00	390.99	768156
2016-09-14	391.70	401.80	391.70	397.56	659673
2016-09-15	396.56	404.98	394.87	402.75	809803
2016-09-16	403.75	411.00	400.37	408.63	1311812
2016-09-19	409.86	411.05	401.45	402.83	581014
2016-09-20	406.47	407.29	400.23	406.24	626928
2016-09-21	407.44	410.39	398.58	406.52	751396
2016-09-22	408.79	408.95	402.02	408.01	621493
2016-09-23	405.57	413.62	405.57	410.39	689342
2016-09-26	410.00	410.00	401.10	404.12	658631
2016-09-27	405.12	421.95	402.37	421.45	964518
2016-09-28	421.88	424.35	418.22	419.10	779435
2016-09-29	419.05	421.77	404.60	406.36	594172
2016-09-30	396.44	404.98	390.56	402.02	1114288
2016-10-03	402.02	407.79	398.15	402.82	595124
2016-10-04	403.82	406.00	394.55	397.20	558306
2016-10-05	398.94	401.45	391.39	392.60	769397
2016-10-06	391.39	393.00	386.59	388.60	596897
2016-10-07	390.33	390.98	385.50	390.06	517011
2016-10-10	392.29	396.00	388.84	393.86	732014
2016-10-11	391.51	394.69	382.18	386.05	807968
2016-10-12	387.54	388.80	372.02	373.47	856319
2016-10-13	369.61	379.96	369.02	375.79	532407
2016-10-14	378.40	379.10	370.66	371.68	590366
2016-10-17	367.80	371.50	364.50	366.73	498012
2016-10-18	366.42	372.85	366.07	371.53	414019
2016-10-19	372.62	374.58	368.07	368.36	400030
2016-10-20	368.92	373.96	368.30	371.24	346406
2016-10-21	370.36	371.25	361.67	363.53	521980
2016-10-24	364.51	367.12	358.76	362.25	513913
2016-10-25	362.50	367.77	358.20	366.93	509344
2016-10-26	367.63	367.90	360.07	363.08	484040
2016-10-27	365.34	370.00	362.75	365.35	503894
2016-10-28	363.58	364.12	348.49	355.83	1060623
2016-10-31	357.21	358.55	344.85	345.02	922565
2016-11-01	345.52	352.31	340.80	346.55	974897
2016-11-02	346.65	346.65	341.57	343.66	722572
2016-11-03	343.51	346.43	331.95	336.01	1203254
2016-11-04	325.62	351.75	325.35	341.39	1885091
2016-11-07	347.48	366.84	344.19	365.39	1347384
2016-11-08	362.95	374.13	361.45	367.77	1302285
2016-11-09	385.35	420.46	383.50	418.42	3047947
2016-11-10	422.02	431.26	418.96	423.00	1430422
2016-11-11	418.42	421.72	411.14	419.79	822904
2016-11-14	421.22	452.96	418.85	444.52	1557103
2016-11-15	443.52	449.00	428.12	428.65	1118813
2016-11-16	428.00	430.92	419.94	420.08	815499
2016-11-17	406.14	410.11	398.02	404.56	1493382
2016-11-18	403.54	410.64	397.02	397.48	1413411
2016-11-21	398.98	410.00	398.36	405.48	922765
2016-11-22	406.25	407.93	395.27	398.97	918554
2016-11-23	393.61	403.35	390.24	402.41	972633
2016-11-25	402.34	402.34	394.50	398.16	282742
2016-11-28	397.11	398.33	389.45	390.38	729768
2016-11-29	391.77	394.49	386.54	387.26	752159
2016-11-30	387.18	388.28	377.15	379.24	965566
2016-12-01	379.48	381.97	374.42	375.56	824192
2016-12-02	375.85	378.50	371.32	372.71	723571
2016-12-05	375.10	377.89	369.05	369.82	661740
2016-12-06	371.59	371.77	365.32	368.95	725388
2016-12-07	365.28	366.57	348.82	362.01	1681353
2016-12-08	361.80	370.49	359.50	369.15	972970
2016-12-09	371.13	379.50	369.77	372.83	1290897
2016-12-12	391.99	396.68	387.00	387.10	1529344
2016-12-13	386.50	392.46	378.45	382.00	990677
2016-12-14	382.25	386.00	376.40	381.50	869205
2016-12-15	381.09	384.19	375.98	378.01	543120
2016-12-16	379.40	386.56	377.28	378.85	1054842
2016-12-19	379.82	383.28	371.27	371.75	794387
2016-12-20	378.27	378.27	368.86	371.02	747230
2016-12-21	370.16	372.44	364.48	365.06	559224
2016-12-22	365.88	372.50	361.95	372.38	668539
2016-12-23	371.67	382.31	371.65	381.78	801694
2016-12-27	383.91	391.49	382.12	385.95	790907
2016-12-28	387.88	387.88	376.41	378.75	545481
2016-12-29	378.41	379.47	372.79	373.72	383895
2016-12-30	375.30	375.30	364.92	367.09	614765
2017-01-03	370.84	384.94	368.44	379.70	1064460
2017-01-04	374.87	389.22	373.85	383.11	781487
2017-01-05	381.15	385.72	380.22	380.92	628243
2017-01-06	360.48	361.93	354.00	358.68	3255348
2017-01-09	359.21	360.39	349.24	355.06	1885574
2017-01-10	356.00	375.94	355.20	373.00	1787463
2017-01-11	371.84	379.95	361.66	364.47	1655955
2017-01-12	362.00	367.37	358.50	364.44	663695
2017-01-13	364.76	373.48	364.44	368.16	943787
2017-01-17	367.65	369.97	359.73	363.24	879176
2017-01-18	363.70	365.95	358.93	362.95	473967
2017-01-19	363.20	366.30	359.97	363.41	586322
2017-01-20	365.67	369.75	362.07	362.56	781954
2017-01-23	361.97	363.59	354.17	354.36	899779
2017-01-24	355.04	356.44	347.00	347.96	905424
2017-01-25	350.00	350.75	344.81	348.93	936665
2017-01-26	348.74	352.88	340.09	340.75	1312632
2017-01-27	342.34	349.97	340.96	346.50	620605
2017-01-30	344.89	347.04	342.16	344.50	668429
2017-01-31	344.05	360.00	343.50	359.29	1052803
2017-02-01	358.74	364.80	355.01	364.17	1033030
2017-02-02	361.14	364.81	357.89	360.56	579389
2017-02-03	362.43	363.25	352.08	358.26	733356
2017-02-06	357.86	362.45	353.59	362.00	750326
2017-02-07	360.61	363.10	355.89	357.69	689902
2017-02-08	355.88	359.00	351.03	353.25	876853
2017-02-09	347.07	366.95	347.00	360.00	1723515
2017-02-10	360.95	364.39	357.38	359.87	713596
2017-02-13	364.22	378.47	363.20	375.66	1539710
2017-02-14	375.95	378.32	371.61	376.52	991873
2017-02-15	375.43	384.58	374.00	384.00	926277
2017-02-16	379.00	382.08	369.20	373.02	1277299
2017-02-17	372.42	375.00	369.30	371.18	775547
2017-02-21	372.18	375.76	370.00	371.61	722557
2017-02-22	371.61	373.16	369.12	370.22	569426
2017-02-23	370.99	371.22	357.22	360.96	1119121
2017-02-24	359.88	361.08	355.00	361.01	782594
2017-02-27	361.15	373.36	359.94	373.05	538564
2017-02-28	373.30	374.97	368.42	373.50	759164
2017-03-01	378.00	381.92	372.52	379.05	757505
2017-03-02	379.05	381.99	375.00	375.86	512279
2017-03-03	375.98	379.46	371.00	378.66	513995
2017-03-06	378.13	383.99	376.45	381.93	1020846
2017-03-07	378.76	382.22	370.63	372.52	891109
2017-03-08	373.59	382.69	373.51	381.37	832830
2017-03-09	383.18	392.24	381.43	390.14	1101669
2017-03-10	392.95	392.95	384.21	388.23	743795
2017-03-13	389.20	389.98	384.28	388.88	572707
2017-03-14	386.87	393.59	386.87	391.10	548963
2017-03-15	393.64	399.72	391.83	397.80	808206
2017-03-16	397.46	399.00	389.29	392.59	770860
2017-03-17	380.05	386.69	370.68	380.29	2839916
2017-03-20	380.83	385.71	377.72	382.02	576945
2017-03-21	382.89	383.09	370.24	370.98	1224616
2017-03-22	373.12	374.74	366.13	369.14	684628
2017-03-23	369.19	370.73	364.44	365.02	677088
2017-03-24	367.92	374.85	366.72	373.00	881363
2017-03-27	371.69	384.96	371.04	383.68	1386403
2017-03-28	383.47	388.82	376.22	382.55	1651254
2017-03-29	382.46	401.21	382.06	394.14	1945473
2017-03-30	394.89	397.21	385.82	386.18	967019
2017-03-31	385.75	390.00	382.60	387.51	570333
2017-04-03	388.00	392.75	382.26	383.19	994847
2017-04-04	383.94	386.06	379.28	382.92	681157
2017-04-05	382.93	384.51	375.72	377.36	772871
2017-04-06	379.00	381.98	376.36	379.48	1120083
2017-04-07	379.60	381.36	375.61	380.55	741730
2017-04-10	380.01	382.89	372.83	373.26	896536
2017-04-11	372.50	373.89	363.99	367.07	851473
2017-04-12	367.00	372.60	364.23	366.33	660995
2017-04-13	367.61	373.87	366.50	370.37	699818
2017-04-17	373.00	374.36	369.11	373.45	574429
2017-04-18	371.04	374.72	363.39	366.06	520307
2017-04-19	368.12	371.31	366.52	370.96	501250
2017-04-20	371.92	377.48	368.05	376.40	767957
2017-04-21	376.40	379.20	368.81	370.12	640254
2017-04-24	373.83	374.94	369.05	371.93	714988
2017-04-25	373.09	376.24	370.00	372.32	711724
2017-04-26	372.12	375.40	369.47	371.39	516438
2017-04-27	370.90	371.71	360.00	366.62	1981461
2017-04-28	368.51	393.50	368.30	388.49	2180107
2017-05-01	388.80	399.98	388.22	396.17	1246852
2017-05-02	396.65	402.99	392.70	402.04	884408
2017-05-03	402.00	408.12	400.39	407.03	1265473
2017-05-04	410.19	437.32	410.19	434.31	2320333
2017-05-05	434.79	438.47	426.40	429.00	1060607
2017-05-08	427.76	436.47	421.88	423.38	864606
2017-05-09	422.83	428.72	421.55	427.18	567081
2017-05-10	427.13	431.74	422.95	431.57	518969
2017-05-11	429.79	441.71	428.85	440.43	895992
2017-05-12	441.54	452.88	438.59	442.05	1213708
2017-05-15	440.38	450.78	439.61	450.41	772102
2017-05-16	451.79	456.74	445.80	454.75	943112
2017-05-17	451.29	458.58	445.30	446.72	750078
2017-05-18	448.00	462.96	446.05	457.33	1107622
2017-05-19	456.06	458.49	448.00	450.01	996846
2017-05-22	448.48	464.40	448.39	460.99	782901
2017-05-23	462.00	464.25	458.79	461.37	573858
2017-05-24	461.37	461.94	452.11	458.24	468844
2017-05-25	460.04	460.04	455.02	455.70	671881
2017-05-26	456.70	459.25	453.35	455.17	475520
2017-05-30	455.13	458.48	448.08	448.67	865656
2017-05-31	450.32	459.30	448.09	459.06	1314054
2017-06-01	460.00	470.43	459.53	466.02	1204553
2017-06-02	466.70	484.99	465.33	480.43	1717856
2017-06-05	483.50	489.00	476.97	480.26	912798
2017-06-06	479.30	482.30	473.44	477.73	729819
2017-06-07	479.00	483.06	476.09	482.00	844113
2017-06-08	481.56	486.81	478.16	485.90	595175
2017-06-09	482.55	487.52	473.26	475.79	1027237
2017-06-12	475.22	477.50	466.91	476.23	884616
2017-06-13	474.38	476.50	471.63	473.67	503719
2017-06-14	475.35	481.86	469.27	476.84	662457
2017-06-15	474.37	475.80	461.58	469.50	797050
2017-06-16	468.19	470.28	453.54	459.91	1658740
2017-06-19	462.96	474.73	456.57	471.67	807575
2017-06-20	477.92	504.89	474.62	495.33	2134851
2017-06-21	496.51	525.00	495.04	522.02	1743114
2017-06-22	525.00	543.55	521.50	526.53	1843555
2017-06-23	511.79	519.65	500.25	517.33	1885482
2017-06-26	513.00	521.51	506.70	515.91	1172515
2017-06-27	517.55	529.99	500.74	502.12	1447343
2017-06-28	506.51	518.00	500.75	513.19	935072
2017-06-29	510.44	512.64	499.08	509.93	922249
2017-06-30	507.46	508.00	490.89	491.14	1267538
2017-07-03	494.20	498.55	484.28	487.73	603507
2017-07-05	490.08	499.36	489.56	497.00	823013
2017-07-06	491.76	496.35	482.51	490.19	898606
2017-07-07	497.51	506.39	493.44	496.50	729067
2017-07-10	497.61	500.74	489.33	499.91	888378
2017-07-11	498.52	502.00	489.20	492.00	829218
2017-07-12	496.20	499.32	489.09	496.99	576678
2017-07-13	496.02	509.96	492.18	505.05	790120
2017-07-14	507.40	509.58	498.65	504.90	608260
2017-07-17	508.28	509.88	496.76	498.11	620273
2017-07-18	497.64	499.98	494.37	497.63	450891
2017-07-19	504.99	509.14	501.10	506.79	850765
2017-07-20	510.47	524.89	509.92	521.13	772154
2017-07-21	518.46	522.00	513.40	515.92	617665
2017-07-24	516.94	521.77	510.70	521.22	474355
2017-07-25	523.97	526.12	510.74	513.45	596286
2017-07-26	513.77	518.57	510.00	515.63	369478
2017-07-27	515.77	517.44	503.98	508.41	958059
2017-07-28	507.01	513.42	499.04	508.71	620107
2017-07-31	489.67	499.14	487.13	491.62	1008967
2017-08-01	486.60	490.17	471.26	472.00	1282126
2017-08-02	470.78	477.51	468.31	476.82	958199
2017-08-03	498.10	498.50	463.30	467.11	1208756
2017-08-04	469.32	473.34	466.66	468.76	771168
2017-08-07	468.71	471.76	462.21	470.10	499116
2017-08-08	469.18	475.25	467.35	469.68	484815
2017-08-09	469.96	478.99	465.52	474.09	979959
2017-08-10	470.48	472.46	459.14	460.08	573734
2017-08-11	462.35	467.86	459.23	466.59	495953
2017-08-14	469.97	476.80	466.99	474.54	537421
2017-08-15	473.87	475.01	470.49	472.57	378514
2017-08-16	475.58	475.58	467.24	468.54	383329
2017-08-17	469.82	470.04	461.77	464.02	711648
2017-08-18	461.90	470.86	460.56	467.98	549722
2017-08-21	467.75	472.49	467.43	469.74	510675
2017-08-22	470.00	483.00	469.20	478.65	503575
2017-08-23	475.00	480.86	472.32	477.15	410585
2017-08-24	477.27	488.82	474.34	485.26	538991
2017-08-25	485.25	487.77	477.38	477.80	531653
2017-08-28	483.92	486.35	477.78	479.22	831240
2017-08-29	476.88	481.35	473.37	479.03	546294
2017-08-30	480.51	495.85	477.97	487.12	729405
2017-08-31	488.40	502.42	484.00	496.90	872340
2017-09-01	498.24	505.49	497.09	504.00	699890
2017-09-05	499.81	503.54	489.37	494.36	657682
2017-09-06	499.69	503.33	492.87	500.22	441614
2017-09-07	489.00	489.00	467.00	471.92	1554416
2017-09-08	473.00	479.03	470.00	471.49	761263
2017-09-11	451.08	454.99	441.52	445.11	1984715
2017-09-12	448.12	448.12	440.00	444.48	881128
2017-09-13	445.00	445.00	433.16	437.74	1062794
2017-09-14	436.68	443.30	429.31	441.26	987656
2017-09-15	442.04	442.16	432.43	433.45	1002422
2017-09-18	433.48	439.03	430.05	434.64	672337
2017-09-19	433.26	434.64	426.47	431.38	699266
2017-09-20	431.64	438.44	429.55	438.17	692588
2017-09-21	435.00	438.77	429.47	433.45	556877
2017-09-22	431.12	433.77	427.04	432.72	626312
2017-09-25	431.99	442.90	431.64	438.15	834103
2017-09-26	440.40	442.80	433.32	434.97	453376
2017-09-27	435.64	437.61	432.50	435.43	499845
2017-09-28	433.29	439.04	433.29	435.11	456629
2017-09-29	435.28	450.23	435.28	447.12	909611
2017-10-02	448.31	465.00	445.41	462.24	1175826
2017-10-03	463.04	463.04	451.26	455.63	596853
2017-10-04	454.10	458.92	450.11	456.05	611094
2017-10-05	455.95	477.00	451.10	463.40	1421624
2017-10-06	463.39	471.00	461.91	469.95	986046
2017-10-09	472.51	473.86	466.70	469.56	482766
2017-10-10	469.56	472.31	460.66	461.13	655749
2017-10-11	459.80	460.85	448.71	452.97	1197831
2017-10-12	454.00	454.52	444.20	447.15	704789
2017-10-13	448.50	449.74	441.04	442.96	718075
2017-10-16	444.00	453.55	443.11	445.68	508714
2017-10-17	444.41	448.57	442.01	442.56	644310
2017-10-18	443.20	444.99	435.55	439.37	548234
2017-10-19	439.59	443.00	438.00	440.94	639318
2017-10-20	430.17	435.16	427.00	432.98	990334
2017-10-23	435.00	437.90	430.05	432.76	779256
2017-10-24	435.52	436.75	425.61	426.51	701935
2017-10-25	424.53	429.73	420.52	421.93	982153
2017-10-26	416.70	420.61	412.49	416.04	852174
2017-10-27	413.29	416.04	406.52	409.22	1111591
2017-10-30	407.53	417.22	405.00	406.52	812649
2017-10-31	407.40	409.95	400.19	402.62	1051225
2017-11-01	403.81	405.50	394.56	397.00	1161046
2017-11-02	400.00	402.99	395.45	397.45	1453298
2017-11-03	400.02	408.55	400.02	408.41	896616
2017-11-06	410.01	416.89	406.50	406.63	833960
2017-11-07	407.26	411.67	401.76	404.39	786003
2017-11-08	418.01	432.50	405.00	415.17	1310387
2017-11-09	409.44	414.02	396.53	406.21	942555
2017-11-10	405.45	405.75	398.37	404.54	771161
2017-11-13	398.26	402.13	391.21	393.62	1417539
2017-11-14	392.75	395.59	383.83	384.80	1109597
2017-11-15	384.87	389.03	383.81	386.30	753795
2017-11-16	386.99	395.66	381.64	394.69	674207
2017-11-17	393.08	396.36	390.52	391.59	669073
2017-11-20	391.74	393.32	383.42	385.22	845715
2017-11-21	385.00	388.22	383.30	384.44	784720
2017-11-22	384.55	388.39	384.50	387.54	367535
2017-11-24	388.40	392.99	384.25	384.85	250593
2017-11-27	379.00	384.00	372.74	374.53	1194529
2017-11-28	370.78	371.76	361.16	366.00	1532026
2017-11-29	369.60	371.39	353.14	358.63	2652271
2017-11-30	358.57	362.50	354.73	361.86	1292686
2017-12-01	356.37	377.40	355.03	373.47	1819538
2017-12-04	375.50	382.52	372.06	378.37	1075075
2017-12-05	378.61	385.64	371.51	372.34	792466
2017-12-06	370.38	376.98	366.66	375.13	740893
2017-12-07	375.81	379.09	371.39	373.61	513407
2017-12-08	375.52	384.07	373.00	380.78	663918
2017-12-11	383.37	387.50	379.09	381.32	517973
2017-12-12	380.65	382.47	375.50	381.72	456416
2017-12-13	382.05	389.82	380.34	386.67	570570
2017-12-14	388.06	388.81	380.75	383.12	425056
2017-12-15	387.19	389.59	382.00	388.95	1271176
2017-12-18	390.91	390.91	382.90	383.39	623701
2017-12-19	382.62	390.42	381.48	385.72	579198
2017-12-20	385.35	387.84	381.18	382.89	516503
2017-12-21	381.85	390.55	381.18	384.14	508835
2017-12-22	383.50	385.27	377.08	381.00	413038
2017-12-26	381.18	388.00	379.29	387.43	454498
2017-12-27	387.95	389.31	382.87	384.09	409398
2017-12-28	385.27	387.12	378.90	382.82	354936
2017-12-29	381.87	382.65	375.00	375.96	624142
2018-01-02	379.48	384.81	377.11	382.60	621753
2018-01-03	383.14	396.78	381.14	393.78	721308
2018-01-04	394.50	394.95	382.40	382.95	650075
2018-01-05	385.85	388.79	381.95	385.10	461928
2018-01-08	384.40	387.33	371.26	372.52	1117753
2018-01-09	372.61	378.58	368.12	368.65	1207647
2018-01-10	368.65	371.42	365.60	366.46	805844
2018-01-11	367.00	370.09	363.00	368.26	627683
2018-01-12	369.45	370.01	366.73	366.96	830679
2018-01-16	368.92	374.81	367.35	370.21	1003447
2018-01-17	373.86	378.70	370.28	374.07	738854
2018-01-18	374.21	374.71	369.03	371.28	596372
2018-01-19	372.17	376.47	370.96	371.53	665014
2018-01-22	374.44	376.01	370.62	375.86	760137
2018-01-23	374.47	383.95	373.27	381.71	842220
2018-01-24	383.10	387.71	380.00	383.32	712861
2018-01-25	386.40	396.22	382.04	391.84	869794
2018-01-26	392.90	393.15	371.97	374.36	1429581
2018-01-29	373.50	385.71	371.51	382.88	1095243
2018-01-30	382.80	384.22	375.00	379.77	603747
2018-01-31	379.16	379.17	366.18	366.65	848735
2018-02-01	366.69	370.99	345.01	345.79	2403117
2018-02-02	345.17	353.97	340.65	347.86	1546555
2018-02-05	346.33	350.80	331.67	331.98	1296986
2018-02-06	328.44	339.10	319.50	338.80	2005639
2018-02-07	338.80	343.38	331.09	334.61	1022570
2018-02-08	342.03	352.50	322.02	322.62	1634573
2018-02-09	327.21	339.60	314.99	336.38	2088286
2018-02-12	339.68	350.99	334.87	342.67	1398200
2018-02-13	340.84	340.84	322.69	324.57	1557330
2018-02-14	321.34	330.84	313.53	330.69	1981369
2018-02-15	331.91	336.04	327.51	333.18	834447
2018-02-16	334.00	341.08	328.95	332.15	1175433
2018-02-20	331.00	332.41	322.10	323.04	843959
2018-02-21	320.55	324.66	316.17	317.51	946763
2018-02-22	317.43	321.66	315.30	315.82	841559
2018-02-23	318.06	323.90	315.16	323.86	688703
2018-02-26	324.35	326.16	320.60	324.89	552254
2018-02-27	324.96	327.87	318.50	320.97	935138
2018-02-28	321.13	324.21	318.96	320.44	840298
2018-03-01	320.35	327.38	320.23	321.78	923258
2018-03-02	321.94	333.13	321.50	330.47	909488
2018-03-05	327.97	334.15	327.97	333.91	746249
2018-03-06	335.00	337.00	328.20	333.48	716730
2018-03-07	330.33	335.04	328.28	334.41	599278
2018-03-08	334.58	341.17	332.84	340.78	836141
2018-03-09	343.58	344.79	339.48	341.70	759694
2018-03-12	346.00	346.73	337.42	344.55	1234633
2018-03-13	344.43	346.64	335.42	337.75	851542
2018-03-14	339.71	342.62	338.16	341.42	578148
2018-03-15	341.56	341.97	334.29	334.93	569616
2018-03-16	336.55	345.85	333.95	343.30	1348905
2018-03-19	343.00	352.59	335.63	339.08	924039
2018-03-20	338.48	339.98	330.69	333.86	690048
2018-03-21	334.09	337.61	333.16	334.87	431281
2018-03-22	331.16	336.00	327.51	327.69	608427
2018-03-23	327.52	332.32	321.20	321.29	693314
2018-03-26	325.58	331.00	317.71	330.71	733644
2018-03-27	332.65	335.70	326.94	329.24	996284
2018-03-28	329.80	340.40	328.50	338.48	1037389
2018-03-29	340.82	346.87	338.32	344.36	1032849
2018-04-02	342.45	345.49	324.77	330.56	1317130
2018-04-03	330.82	332.62	320.71	332.20	815383
2018-04-04	326.65	339.10	321.61	337.35	857531
2018-04-05	339.86	340.37	325.48	328.59	848509
2018-04-06	324.11	326.50	316.57	319.61	1010194
2018-04-09	318.65	324.29	315.37	319.70	681336
2018-04-10	322.56	328.88	321.39	328.04	559068
2018-04-11	326.07	328.55	322.28	322.78	688028
2018-04-12	323.99	327.28	323.00	325.08	575230
2018-04-13	326.86	328.59	319.26	321.56	846108
2018-04-16	324.40	324.40	317.63	318.20	816381
2018-04-17	319.65	324.76	318.98	322.63	874466
2018-04-18	323.40	323.91	320.75	321.39	405829
2018-04-19	320.51	322.69	315.37	315.83	546117
2018-04-20	316.31	318.19	311.34	314.25	688735
2018-04-23	316.03	318.48	313.81	316.01	605769
2018-04-24	317.99	318.52	310.51	312.00	752290
2018-04-25	312.00	321.23	311.04	316.17	704447
2018-04-26	318.08	327.16	316.24	323.97	803022
2018-04-27	317.00	317.99	299.56	313.05	2085581
2018-04-30	311.00	311.00	298.19	303.68	1568904
2018-05-01	302.93	303.56	294.11	301.22	1195324
2018-05-02	299.92	303.55	295.75	296.14	1036012
2018-05-03	297.60	307.72	288.16	292.41	1259543
2018-05-04	290.16	292.91	287.55	291.25	1398708
2018-05-07	293.53	294.50	286.32	288.54	1037309
2018-05-08	290.50	292.00	284.04	285.86	758755
2018-05-09	285.00	288.61	281.89	284.60	764427
2018-05-10	285.01	289.98	282.59	288.90	720421
2018-05-11	290.44	314.84	290.44	306.94	2944458
2018-05-14	307.00	310.95	302.00	309.54	1257994
2018-05-15	306.42	306.97	299.62	300.45	819882
2018-05-16	300.63	306.46	297.47	303.21	667927
2018-05-17	302.57	308.50	300.40	308.00	1229087
2018-05-18	307.85	307.85	300.00	301.81	938286
2018-05-21	303.75	304.31	294.18	296.60	766724
2018-05-22	297.88	299.71	293.53	294.68	441936
2018-05-23	292.29	296.26	291.10	295.31	568702
2018-05-24	295.58	296.92	293.35	294.61	585364
2018-05-25	294.12	295.57	292.50	293.74	637628
2018-05-29	291.79	298.00	291.69	296.50	737540
2018-05-30	297.05	301.71	294.02	300.89	775655
2018-05-31	301.37	304.87	297.64	300.32	670845
2018-06-01	301.34	311.36	297.78	306.88	1012723
2018-06-04	307.64	314.79	304.96	312.09	1153797
2018-06-05	310.14	315.38	306.49	311.85	714446
2018-06-06	312.89	315.68	312.01	315.13	630038
2018-06-07	315.53	317.25	305.28	308.72	829720
2018-06-08	308.22	310.62	303.52	308.10	644261
2018-06-11	308.00	313.93	306.13	311.95	535499
2018-06-12	311.71	312.42	308.84	309.53	353560
2018-06-13	310.12	313.67	307.63	308.28	465208
2018-06-14	309.94	317.82	307.58	315.67	606885
2018-06-15	316.90	320.69	310.36	315.30	1034215
2018-06-18	312.26	316.26	309.71	315.61	622547
2018-06-19	314.63	327.56	312.41	327.07	1096399
2018-06-20	327.66	338.48	327.66	336.93	1299974
2018-06-21	336.87	336.88	323.67	329.04	1014087
2018-06-22	330.05	334.53	326.90	331.97	714858
2018-06-25	328.95	332.18	321.74	327.11	574416
2018-06-26	327.89	330.25	321.77	327.23	655049
2018-06-27	336.69	342.66	333.00	336.61	1501300
2018-06-28	336.63	343.34	332.96	341.82	948399
2018-06-29	343.60	349.24	343.15	344.99	1205708
2018-07-02	344.95	351.47	342.58	351.14	872013
2018-07-03	352.00	355.98	347.00	353.86	540557
2018-07-05	356.37	362.77	353.50	360.95	954322
2018-07-06	364.00	370.50	358.81	369.59	1002547
2018-07-09	370.30	374.84	366.20	371.31	881422
2018-07-10	371.28	371.32	364.20	366.27	921426
2018-07-11	365.08	366.52	362.53	365.21	596001
2018-07-12	366.59	367.59	359.34	366.43	698133
2018-07-13	366.30	370.14	364.66	367.64	546191
2018-07-16	368.56	368.56	359.76	364.75	596403
2018-07-17	364.03	366.67	362.04	365.43	415348
2018-07-18	365.52	367.23	360.72	365.98	456661
2018-07-19	363.64	368.20	362.58	367.74	666955
2018-07-20	367.04	368.80	363.69	367.11	990227
2018-07-23	367.19	368.23	363.19	366.21	1106530
2018-07-24	369.88	374.48	366.21	372.77	846740
2018-07-25	370.98	376.11	369.57	374.49	706758
2018-07-26	376.00	376.75	369.22	373.59	579255
2018-07-27	373.14	373.66	361.65	367.60	1093902
2018-07-30	365.56	375.76	363.16	371.51	758464
2018-07-31	372.64	375.00	365.44	368.01	961495
2018-08-01	366.74	373.22	365.82	371.03	675238
2018-08-02	372.48	401.50	367.52	397.00	2148446
2018-08-03	395.18	399.00	390.75	394.88	1312190
2018-08-06	394.00	395.84	389.52	390.05	769084
2018-08-07	391.29	395.32	388.22	391.42	477683
2018-08-08	380.00	380.00	367.63	374.27	1166035
2018-08-09	372.77	374.41	363.25	372.14	1000555
2018-08-10	371.22	371.85	364.86	368.78	633397
2018-08-13	367.00	368.57	362.31	366.45	590453
2018-08-14	367.05	369.40	364.96	366.23	517729
2018-08-15	365.00	369.00	361.19	361.87	551110
2018-08-16	364.48	373.92	361.76	371.78	595410
2018-08-17	373.00	377.86	370.17	374.26	669593
2018-08-20	375.93	377.54	371.39	374.80	543835
2018-08-21	374.55	381.35	374.15	378.56	553480
2018-08-22	376.24	382.19	372.03	380.17	464730
2018-08-23	378.84	382.14	376.59	379.19	438910
2018-08-24	378.35	380.19	374.60	376.33	421251
2018-08-27	378.69	389.08	377.04	388.44	847723
2018-08-28	390.00	392.26	387.05	390.05	657924
2018-08-29	392.50	408.75	388.91	406.62	1234262
2018-08-30	405.96	416.49	405.15	408.51	956655
2018-08-31	407.20	412.17	406.30	406.75	484438
2018-09-04	405.50	410.74	399.47	403.93	627091
2018-09-05	404.12	409.67	403.00	406.94	540992
2018-09-06	405.94	405.94	392.71	397.93	483860
2018-09-07	395.42	397.67	388.02	395.42	503594
2018-09-10	396.25	398.47	392.10	395.04	355705
2018-09-11	394.16	396.02	389.63	393.77	346021
2018-09-12	394.84	396.55	382.44	388.88	684223
2018-09-13	390.28	398.57	389.25	397.71	538791
2018-09-14	397.78	400.00	388.11	392.17	493399
2018-09-17	392.76	394.53	386.05	386.49	525772
2018-09-18	382.73	392.47	375.21	388.33	644606
2018-09-19	386.84	386.98	381.94	383.70	610455
2018-09-20	385.06	389.32	383.00	387.25	680642
2018-09-21	389.73	393.32	387.39	390.28	1147805
2018-09-24	387.29	393.80	385.95	390.19	372844
2018-09-25	391.60	394.77	388.67	390.05	442159
2018-09-26	389.71	396.55	388.91	391.53	406187
2018-09-27	391.11	407.10	390.01	406.00	813159
2018-09-28	405.92	410.00	400.27	404.04	841572
2018-10-01	406.41	410.00	392.00	394.23	866745
2018-10-02	395.85	405.75	395.01	400.57	586854
2018-10-03	401.37	403.59	397.98	403.04	516216
2018-10-04	401.36	401.43	387.84	392.05	627532
2018-10-05	393.92	400.75	386.75	391.77	453719
2018-10-08	391.57	396.23	386.43	394.15	371528
2018-10-09	394.00	396.64	388.68	392.53	421957
2018-10-10	390.60	397.94	381.00	381.94	673356
2018-10-11	382.65	384.18	367.73	371.67	761560
2018-10-12	377.12	385.94	373.10	384.16	810180
2018-10-15	384.16	385.78	374.40	377.55	444917
2018-10-16	381.31	399.40	380.78	398.52	684490
2018-10-17	398.07	401.00	392.45	399.06	439969
2018-10-18	399.90	399.90	389.99	395.22	553485
2018-10-19	396.58	400.22	387.52	389.83	728921
2018-10-22	393.29	398.28	383.61	387.80	643901
2018-10-23	384.17	387.19	377.09	380.69	778029
2018-10-24	380.28	386.09	350.78	351.39	1416578
2018-10-25	342.58	348.99	330.73	336.94	2351688
2018-10-26	329.99	342.79	329.10	335.82	1038719
2018-10-29	343.43	343.43	327.58	336.18	947026
2018-10-30	335.86	347.98	332.40	339.70	1086841
2018-10-31	344.82	347.00	335.44	339.24	890303
2018-11-01	339.00	355.53	339.00	355.11	997388
2018-11-02	358.21	361.18	347.74	352.59	663646
2018-11-05	354.36	360.60	352.62	354.93	819081
2018-11-06	359.21	367.00	349.59	357.61	981354
2018-11-07	359.88	365.68	355.89	364.25	823632
2018-11-08	359.38	365.47	358.02	363.34	536557
2018-11-09	362.10	362.55	352.58	356.66	544007
2018-11-12	355.93	357.92	344.63	346.56	657091
2018-11-13	349.11	352.68	341.08	342.10	594128
2018-11-14	344.64	349.85	335.80	337.29	935282
2018-11-15	334.51	344.49	332.00	341.65	796667
2018-11-16	340.20	347.33	338.57	345.33	768322
2018-11-19	343.45	345.24	333.93	338.99	827790
2018-11-20	337.47	343.67	331.54	337.29	552519
2018-11-21	339.60	345.58	339.21	343.17	481153
2018-11-23	340.20	349.63	339.92	340.86	199507
2018-11-26	343.96	355.14	341.84	353.18	706000
2018-11-27	351.48	356.99	348.27	353.59	558569
2018-11-28	354.62	363.72	350.45	363.64	651085
2018-11-29	360.01	364.89	357.56	359.57	555742
2018-11-30	361.10	368.24	359.50	365.65	696825
2018-12-03	372.50	394.98	372.24	382.61	1100709
2018-12-04	382.63	396.32	371.65	372.80	1012931
2018-12-06	367.32	381.97	364.89	381.69	896760
2018-12-07	379.28	389.30	370.35	372.83	835844
2018-12-10	374.52	380.31	367.35	377.59	876066
2018-12-11	382.17	385.22	372.39	375.72	814742
2018-12-12	381.20	385.98	376.83	377.96	601238
2018-12-13	378.26	381.98	372.65	378.51	478928
2018-12-14	382.96	386.90	379.00	381.17	758430
2018-12-17	381.70	386.35	370.60	375.50	833090
2018-12-18	377.55	381.49	364.73	369.00	804783
2018-12-19	369.00	373.40	355.45	360.70	827081
2018-12-20	360.95	363.82	354.33	356.23	852379
2018-12-21	357.60	363.00	344.18	344.60	1514202
2018-12-24	343.33	347.89	340.34	340.64	463836
2018-12-26	341.98	363.53	339.13	363.29	832716
2018-12-27	359.45	364.87	352.60	364.79	690222
2018-12-28	366.55	371.21	361.54	362.62	522184
2018-12-31	364.73	374.75	364.64	373.50	680229
2019-01-02	368.15	376.79	366.01	372.44	599563
2019-01-03	373.66	385.94	371.58	372.08	750202
2019-01-04	379.54	399.70	377.65	397.55	1207683
2019-01-07	397.34	400.80	393.94	396.63	959751
2019-01-08	399.31	401.09	389.00	397.26	963486
2019-01-09	398.02	401.46	395.61	399.58	615605
2019-01-10	399.40	410.00	395.98	408.06	949293
2019-01-11	405.65	412.29	403.55	408.63	757999
2019-01-14	408.16	408.16	399.11	400.73	693334
2019-01-15	401.42	405.16	399.63	405.02	475080
2019-01-16	406.17	410.63	402.85	404.54	468756
2019-01-17	402.72	420.29	402.72	417.38	860156
2019-01-18	420.42	420.48	410.00	418.84	710405
2019-01-22	415.77	421.99	404.00	404.75	899711
2019-01-23	404.92	406.79	393.17	401.21	914014
2019-01-24	401.80	408.88	399.16	407.93	655042
2019-01-25	410.85	418.95	406.10	418.29	692423
2019-01-28	415.11	416.49	408.81	413.95	761029
2019-01-29	415.72	418.51	413.00	417.15	724745
2019-01-30	416.35	420.44	412.63	419.91	867849
2019-01-31	419.68	430.58	419.45	429.27	1442110
2019-02-01	428.52	431.32	425.32	430.15	702506
2019-02-04	428.92	429.06	422.49	425.40	474616
2019-02-05	426.11	427.50	419.63	421.04	629616
2019-02-06	428.90	429.90	406.40	406.56	1330775
2019-02-07	408.29	414.22	404.27	406.46	738388
2019-02-08	405.44	408.00	399.29	406.86	692100
2019-02-11	409.37	413.35	403.00	408.51	587002
2019-02-12	411.56	418.10	408.02	416.34	637185
2019-02-13	415.98	421.66	411.51	412.09	349323
2019-02-14	412.00	416.26	408.57	414.97	349604
2019-02-15	417.97	424.39	415.72	423.97	700044
2019-02-19	423.74	426.41	420.35	420.60	397795
2019-02-20	420.00	423.40	417.08	422.51	411138
2019-02-21	421.81	422.61	415.58	418.62	406583
2019-02-22	418.21	423.65	416.00	422.52	386603
2019-02-25	424.94	426.53	415.76	420.38	660430
2019-02-26	418.57	428.06	415.83	426.15	611107
2019-02-27	424.00	433.74	424.00	433.33	598822
2019-02-28	430.19	434.35	428.62	430.74	517984
2019-03-01	434.80	440.05	431.93	439.57	510982
2019-03-04	441.18	442.00	428.36	433.83	769285
2019-03-05	432.12	439.65	430.49	437.13	478274
2019-03-06	436.93	438.02	421.31	423.69	812303
2019-03-07	422.90	422.90	409.19	409.58	1020804
2019-03-08	407.51	407.51	399.58	402.64	1091707
2019-03-11	404.15	413.21	402.25	412.05	874204
2019-03-12	413.56	421.80	411.19	417.62	839736
2019-03-13	419.38	419.60	408.53	409.01	988812
2019-03-14	409.89	412.36	406.34	407.50	925241
2019-03-15	408.47	415.00	408.40	414.47	1158465
2019-03-18	410.00	413.76	404.84	407.60	545672
2019-03-19	407.74	409.72	404.40	406.99	627914
2019-03-20	407.79	409.68	402.82	405.50	479457
2019-03-21	401.00	405.12	396.84	402.59	880931
2019-03-22	401.48	402.59	391.43	391.80	552575
2019-03-25	391.42	397.61	388.49	395.00	431586
2019-03-26	398.78	406.23	398.52	405.62	674821
2019-03-27	405.07	407.45	398.36	402.87	450768
2019-03-28	405.67	408.31	402.30	404.83	436272
2019-03-29	406.74	412.60	406.74	410.62	492266
2019-04-01	412.51	412.90	408.00	410.05	496513
2019-04-02	411.35	415.89	407.56	414.82	512956
2019-04-03	414.34	415.16	400.84	407.00	789297
2019-04-04	408.00	410.80	400.83	406.53	517283
2019-04-05	408.17	412.63	406.55	408.94	657383
2019-04-08	408.08	410.94	396.00	401.26	703822
2019-04-09	400.00	400.34	395.14	395.73	577652
2019-04-10	397.18	408.48	394.33	408.23	579699
2019-04-11	410.00	410.19	391.73	393.48	843478
2019-04-12	393.17	394.50	381.18	382.94	1254196
2019-04-15	382.81	385.99	375.20	375.50	811479
2019-04-16	377.90	383.00	366.36	367.69	1055042
2019-04-17	366.96	368.02	342.02	342.97	1978702
2019-04-18	346.40	347.55	332.22	333.34	1920372
2019-04-22	332.50	336.00	329.00	334.03	921746
2019-04-23	335.51	346.64	334.46	344.14	972688
2019-04-24	344.43	346.32	338.67	340.46	850707
2019-04-25	340.38	351.90	337.66	349.99	891244
2019-04-26	351.25	351.67	339.61	343.66	846006
2019-04-29	343.13	345.98	338.62	344.15	598062
2019-04-30	343.80	345.04	337.96	343.14	554852
2019-05-01	343.04	345.44	338.91	340.79	503400
2019-05-02	342.69	344.29	331.25	335.41	812429
2019-05-03	336.98	339.71	334.67	336.89	848332
2019-05-06	332.20	344.92	332.20	344.23	916679
2019-05-07	333.00	336.50	318.70	322.40	1967271
2019-05-08	319.33	329.75	319.33	329.00	1183651
2019-05-09	325.79	327.36	320.74	324.17	864068
2019-05-10	323.56	323.81	311.35	312.86	1407463
2019-05-13	306.67	309.30	299.11	305.15	1153600
2019-05-14	306.35	309.19	303.59	304.62	836902
2019-05-15	301.95	306.27	297.32	305.85	784143
2019-05-16	306.22	314.06	304.00	308.04	1049072
2019-05-17	305.80	309.21	303.70	304.94	756025
2019-05-20	301.52	304.57	297.27	302.57	738583
2019-05-21	304.88	314.29	304.88	309.95	999925
2019-05-22	308.01	321.49	302.73	320.09	1253012
2019-05-23	316.76	318.66	310.37	315.26	934655
2019-05-24	316.66	318.81	308.47	312.56	401122
2019-05-28	313.38	315.79	307.70	307.93	718263
2019-05-29	307.09	310.67	302.78	307.78	627114
2019-05-30	308.61	310.36	302.88	307.96	627850
2019-05-31	305.98	306.45	295.73	301.72	863511
2019-06-03	301.13	309.74	301.13	303.95	670231
2019-06-04	306.03	309.42	300.58	302.06	844637
2019-06-05	304.84	304.95	295.27	300.00	979886
2019-06-06	300.12	304.53	298.73	299.60	767617
2019-06-07	302.08	307.00	297.86	306.72	775517
2019-06-10	306.54	310.92	303.51	304.25	726016
2019-06-11	306.88	309.62	306.23	306.84	554888
2019-06-12	306.83	309.47	305.25	306.16	556032
2019-06-13	307.18	308.19	302.32	307.42	653909
2019-06-14	306.81	315.20	304.00	305.24	624172
2019-06-17	307.34	312.92	301.76	310.98	587900
2019-06-18	311.10	317.84	305.76	306.63	1000956
2019-06-19	306.34	311.90	303.77	310.83	971184
2019-06-20	315.70	327.83	315.25	320.48	1617075
2019-06-21	324.26	324.26	312.00	320.26	1493676
2019-06-24	318.76	320.32	311.26	312.55	780730
2019-06-25	313.13	317.42	311.84	312.90	702206
2019-06-26	313.25	316.65	300.52	305.08	1004970
2019-06-27	306.24	311.57	304.07	310.67	564733
2019-06-28	312.12	316.25	311.24	313.00	1498992
2019-07-01	317.61	318.60	313.15	316.56	689519
2019-07-02	317.62	320.43	313.00	315.53	758246
2019-07-03	317.42	320.36	312.53	318.39	545044
2019-07-05	316.15	320.76	306.08	307.00	799579
2019-07-08	305.10	305.86	296.81	302.84	928910
2019-07-09	300.92	308.39	300.00	307.97	789775
2019-07-10	308.15	309.84	291.66	301.43	1533820
2019-07-11	296.99	296.99	288.00	291.82	1414308
2019-07-12	292.12	295.49	287.66	292.56	648398
2019-07-15	292.98	300.34	289.53	298.20	875953
2019-07-16	299.19	299.69	295.78	298.37	492494
2019-07-17	297.26	303.30	297.08	299.42	646331
2019-07-18	299.79	304.20	297.20	303.09	548042
2019-07-19	303.52	303.68	296.35	298.11	692740
2019-07-22	298.20	300.32	294.70	296.52	608965
2019-07-23	298.34	310.87	296.91	309.26	992058
2019-07-24	310.87	314.29	303.59	313.63	1144997
2019-07-25	311.12	311.52	302.92	303.42	679629
2019-07-26	304.35	309.73	300.61	309.18	956719
2019-07-29	314.50	314.95	302.81	306.04	691620
2019-07-30	304.31	311.27	303.52	311.13	516739
2019-07-31	309.80	312.26	301.20	304.76	690617
2019-08-01	306.68	313.93	304.61	309.43	704465
2019-08-02	308.95	311.11	303.06	305.24	506498
2019-08-05	302.15	304.00	296.52	299.57	845296
2019-08-06	304.48	306.00	293.41	300.26	1188232
2019-08-07	297.66	304.61	294.01	302.22	811605
2019-08-08	303.12	310.08	303.12	309.87	694018
2019-08-09	308.84	310.18	299.98	304.89	537193
2019-08-12	298.64	305.10	295.61	295.87	543351
2019-08-13	298.13	307.67	296.94	304.86	618795
2019-08-14	301.83	304.30	292.42	293.53	676402
2019-08-15	295.37	296.91	290.47	293.11	570330
2019-08-16	295.32	297.35	290.72	296.85	742567
2019-08-19	299.34	300.82	296.80	298.38	781239
2019-08-20	299.21	301.00	294.99	296.03	571450
2019-08-21	297.98	300.51	295.02	297.78	451662
2019-08-22	297.50	298.95	291.61	295.02	441442
2019-08-23	293.96	296.26	285.55	286.85	815826
2019-08-26	288.24	290.37	283.49	284.73	527539
2019-08-27	285.87	291.14	281.11	281.41	801499
2019-08-28	280.04	290.29	279.39	287.64	713580
2019-08-29	289.79	292.70	287.09	290.57	509262
2019-08-30	292.02	293.46	287.25	290.05	604540
2019-09-03	289.20	290.39	281.25	285.12	565983
2019-09-04	288.21	288.99	282.31	286.50	628639
2019-09-05	287.94	293.64	287.94	289.37	494061
2019-09-06	290.45	293.20	287.67	292.00	570073
2019-09-09	291.53	291.93	278.72	279.00	927494
2019-09-10	279.03	285.05	271.57	283.72	1159889
2019-09-11	284.00	287.48	282.55	283.33	517564
2019-09-12	284.64	288.88	281.01	284.18	539765
2019-09-13	283.84	287.00	279.47	281.62	617113
2019-09-16	280.50	287.28	280.50	285.89	476124
2019-09-17	284.77	288.89	283.66	288.12	608029
2019-09-18	288.55	288.55	281.40	285.06	562337
2019-09-19	284.66	287.95	284.66	286.15	421070
2019-09-20	288.75	297.64	286.68	295.87	1701721
2019-09-23	297.36	299.98	293.03	294.70	661415
2019-09-24	295.02	296.00	287.62	289.71	672082
2019-09-25	290.21	291.90	286.33	286.65	472563
2019-09-26	287.70	287.70	277.86	281.31	861824
2019-09-27	280.45	282.81	271.37	273.46	770568
2019-09-30	275.30	280.05	272.02	277.40	565032
2019-10-01	277.27	279.41	273.40	276.47	589671
2019-10-02	275.31	277.86	272.26	274.13	614439
2019-10-03	274.35	281.70	272.27	280.72	736496
2019-10-04	281.66	284.04	278.00	282.93	512969
2019-10-07	280.66	287.77	280.66	283.81	487615
2019-10-08	280.51	288.63	279.22	285.10	1053035
2019-10-09	286.82	292.25	286.09	290.83	1019321
2019-10-10	289.38	299.95	288.98	298.36	987873
2019-10-11	300.11	306.42	298.90	300.77	1077315
2019-10-14	299.40	310.15	298.60	305.44	850402
2019-10-15	305.35	306.96	303.00	303.82	786463
2019-10-16	302.26	303.39	298.28	299.40	829866
2019-10-17	301.21	302.71	299.94	301.57	462505
2019-10-18	303.51	303.51	298.70	300.19	530047
2019-10-21	301.97	301.97	294.86	297.99	539333
2019-10-22	305.00	306.93	301.20	301.31	729069
2019-10-23	301.86	307.07	299.47	305.02	596803
2019-10-24	303.75	306.09	299.22	305.77	567938
2019-10-25	305.28	308.01	301.79	306.21	412830
2019-10-28	305.62	310.53	303.22	308.56	384923
2019-10-29	310.00	313.39	308.59	310.46	387574
2019-10-30	310.10	311.79	306.12	311.00	604410
2019-10-31	310.62	311.38	303.49	306.28	741100
2019-11-01	309.00	313.16	307.44	310.48	829773
2019-11-04	313.05	315.94	310.74	311.04	632783
2019-11-05	323.36	344.10	322.11	332.60	2345712
2019-11-06	331.37	333.28	324.27	324.49	1017717
2019-11-07	329.18	333.72	325.62	326.39	952368
2019-11-08	327.52	342.47	327.03	341.79	1106222
2019-11-11	340.34	344.99	338.71	344.28	611923
2019-11-12	344.00	349.94	341.36	348.41	905414
2019-11-13	346.33	349.63	341.82	348.30	1026614
2019-11-14	349.80	350.00	337.03	338.39	1029605
2019-11-15	340.95	349.86	338.71	344.87	912226
2019-11-18	342.59	344.21	337.53	340.19	622510
2019-11-19	344.18	348.19	340.21	344.46	630823
2019-11-20	341.98	347.42	341.98	344.24	1058104
2019-11-21	343.60	353.00	341.61	350.78	858304
2019-11-22	350.93	365.74	350.93	360.66	1286412
2019-11-25	362.44	367.02	358.48	366.82	845011
2019-11-26	366.87	367.40	361.76	363.83	735714
2019-11-27	365.07	372.59	364.62	371.58	734441
2019-11-29	372.06	372.47	366.77	369.00	463634
2019-12-02	368.18	369.00	363.07	366.08	652449
2019-12-03	366.99	369.50	363.40	368.81	942459
2019-12-04	369.19	373.34	367.57	369.97	604982
2019-12-05	370.97	372.00	366.16	368.34	501847
2019-12-06	369.52	373.73	368.30	372.26	575906
2019-12-09	373.09	373.09	362.89	365.63	988394
2019-12-10	357.15	372.15	357.00	367.67	1061574
2019-12-11	368.40	376.68	368.25	373.53	935667
2019-12-12	374.10	382.25	372.08	372.16	950017
2019-12-13	376.16	379.18	372.56	376.42	995904
2019-12-16	367.84	377.22	367.71	376.01	756553
2019-12-17	375.73	375.73	368.22	369.10	1002900
2019-12-18	370.30	373.63	368.73	371.36	831315
2019-12-19	371.95	373.98	363.14	372.55	903678
2019-12-20	374.94	375.80	371.01	375.62	1192809
2019-12-23	377.20	377.88	372.56	374.20	431195
2019-12-24	374.75	376.71	372.51	376.51	221461
2019-12-26	376.76	377.76	374.00	374.86	451862
2019-12-27	375.24	375.95	370.97	373.32	293028
2019-12-30	373.74	375.82	371.04	373.70	369155
2019-12-31	373.64	376.71	372.04	375.48	494566
2020-01-02	378.00	379.00	369.24	373.35	512384
2020-01-03	368.21	372.35	367.05	369.16	500797
2020-01-06	368.23	372.14	364.50	371.74	690799
2020-01-07	371.56	373.83	368.02	373.13	737298
2020-01-08	373.18	384.85	370.71	382.42	743094
2020-01-09	383.63	386.54	381.37	383.47	587505
2020-01-10	384.62	386.10	380.00	381.41	568119
2020-01-13	380.01	380.34	375.13	378.93	637186
2020-01-14	378.30	388.42	375.57	387.62	638947
2020-01-15	387.42	396.47	387.42	390.75	680730
2020-01-16	393.17	394.00	381.82	385.57	620517
2020-01-17	386.10	386.60	382.53	385.94	862758
2020-01-21	385.90	386.31	363.68	363.71	1488554
2020-01-22	365.72	367.14	356.46	359.14	1320346
2020-01-23	359.42	360.45	354.21	356.60	737640
2020-01-24	359.91	359.91	343.09	345.28	1103242
2020-01-27	341.20	343.32	336.17	339.42	774968
2020-01-28	341.60	345.77	337.30	344.08	729470
2020-01-29	346.25	347.97	338.90	339.25	558654
2020-01-30	335.68	337.57	331.57	336.18	664052
2020-01-31	333.17	338.98	328.13	337.94	988753
2020-02-03	339.69	347.00	339.39	341.12	930355
2020-02-04	347.90	359.49	347.62	356.00	957126
2020-02-05	364.84	376.68	363.00	372.16	1404393
2020-02-06	385.53	394.68	375.03	389.85	1605532
2020-02-07	391.07	391.37	378.51	381.87	1172474
2020-02-10	378.16	389.84	377.44	386.21	939576
2020-02-11	390.21	398.00	387.98	396.75	992994
2020-02-12	398.13	407.05	397.64	406.30	1076284
2020-02-13	406.44	408.00	398.10	398.81	656872
2020-02-14	399.10	402.09	393.39	399.55	536829
2020-02-18	396.82	402.00	395.01	397.65	512256
2020-02-19	397.86	402.21	395.31	400.81	563952
2020-02-20	399.90	401.09	393.76	399.14	660803
2020-02-21	396.07	404.54	392.86	403.15	655395
2020-02-24	395.54	426.36	386.84	425.38	2960115
2020-02-25	437.25	457.60	437.00	442.35	3568750
2020-02-26	444.02	461.34	442.44	457.92	2299782
2020-02-27	468.56	470.00	430.70	431.61	2093493
2020-02-28	422.37	445.05	418.22	444.57	1594849
2020-03-02	445.00	465.51	445.00	464.75	1713239
2020-03-03	454.72	467.69	448.11	461.55	1210673
2020-03-04	467.96	494.56	467.13	493.48	1960660
2020-03-05	480.94	500.00	480.00	488.17	1270269
2020-03-06	477.29	496.99	477.00	494.43	1130699
2020-03-09	466.94	486.69	466.15	474.44	1344276
2020-03-10	488.45	488.71	460.80	475.02	1390907
2020-03-11	479.11	485.98	459.61	464.70	1352568
2020-03-12	444.36	451.96	426.10	431.89	1627798
2020-03-13	445.01	466.04	418.01	465.55	1380711
2020-03-16	452.51	484.58	433.82	440.83	1926718
2020-03-17	494.00	512.98	473.00	491.69	3856464
2020-03-18	495.78	499.00	455.56	485.00	2529521
2020-03-19	483.93	518.00	469.45	489.83	2358199
2020-03-20	493.01	499.50	435.01	445.00	2027041
2020-03-23	449.84	477.00	433.28	455.63	1829262
2020-03-24	468.22	471.99	424.01	449.53	1616093
2020-03-25	443.04	458.83	427.08	429.78	1288343
2020-03-26	426.51	452.70	424.02	452.30	1688049
2020-03-27	446.03	465.79	445.15	449.52	1109194
2020-03-30	463.09	476.10	461.00	473.00	1337347
2020-03-31	474.00	495.48	463.80	488.29	1954085
2020-04-01	484.14	499.99	476.45	496.65	1679993
2020-04-02	494.29	501.00	483.11	498.75	1059163
2020-04-03	495.56	503.26	485.04	493.32	1169683
2020-04-06	503.38	511.01	488.89	504.27	1285651
2020-04-07	502.81	509.74	492.01	501.51	1047080
2020-04-08	502.21	514.11	488.00	512.33	1167271
2020-04-09	510.10	515.64	500.87	512.96	1011986
2020-04-13	512.01	519.00	504.12	517.02	790101
2020-04-14	524.62	525.90	517.00	524.84	962683
2020-04-15	525.30	527.10	510.50	511.69	837224
2020-04-16	518.92	541.97	517.62	539.93	1206303
2020-04-17	549.99	572.50	539.14	568.79	2133505
2020-04-20	566.71	574.32	560.39	567.99	949302
2020-04-21	566.06	568.99	536.80	544.46	1026303
2020-04-22	555.50	563.37	540.95	558.08	825985
2020-04-23	558.93	573.16	557.49	565.52	739457
2020-04-24	573.64	574.00	556.47	566.21	837192
2020-04-27	563.15	565.68	539.15	547.52	1467809
2020-04-28	537.48	539.98	522.42	528.61	1128515
2020-04-29	532.64	533.17	513.81	516.15	1306346
2020-04-30	513.99	527.44	507.69	525.88	937974
2020-05-01	524.23	529.21	514.55	525.50	482339
2020-05-04	528.18	544.20	527.62	541.82	885636
2020-05-05	563.06	581.00	561.27	574.37	1551040
2020-05-06	559.20	569.99	541.56	553.50	1906487
2020-05-07	564.39	570.21	555.96	559.83	1132340
2020-05-08	562.00	567.83	553.52	563.40	698963
2020-05-11	565.23	578.77	564.10	574.11	1041059
2020-05-12	576.98	578.00	556.45	557.54	918757
2020-05-13	560.65	581.78	558.51	577.12	1059015
2020-05-14	577.18	580.77	565.60	570.86	702427
2020-05-15	566.78	577.00	563.08	576.72	865725
2020-05-18	582.00	583.54	558.89	560.28	963018
2020-05-19	561.00	569.50	557.60	557.60	738137
2020-05-20	562.07	580.55	561.39	576.89	840827
2020-05-21	577.51	578.34	556.68	560.98	812742
2020-05-22	558.12	574.19	558.12	569.91	653533
2020-05-26	548.54	556.13	534.25	545.21	3742044
2020-05-27	538.70	555.53	522.02	544.01	5902647
2020-05-28	547.50	583.03	546.13	578.21	7869786
2020-05-29	580.70	615.36	571.52	612.81	6675942
2020-06-01	605.00	610.00	597.62	599.47	1579535
2020-06-02	602.20	618.71	591.67	617.66	1511461
2020-06-03	615.37	616.68	589.60	604.28	1541006
2020-06-04	596.99	610.99	592.80	598.54	851809
2020-06-05	585.00	600.14	578.43	597.00	1324530
2020-06-08	587.88	605.26	579.60	604.04	964882
2020-06-09	603.49	611.56	601.89	608.59	850134
2020-06-10	613.03	617.37	603.00	606.59	925521
2020-06-11	621.00	625.79	592.32	596.16	1515842
2020-06-12	616.01	619.68	583.14	588.39	1230151
2020-06-15	584.54	593.49	582.32	590.57	676367
2020-06-16	590.00	597.15	575.89	592.90	741739
2020-06-17	596.33	606.50	594.86	603.10	678050
2020-06-18	601.34	604.03	590.30	597.35	644997
2020-06-19	602.31	646.33	598.71	643.92	2668586
2020-06-22	634.09	634.19	618.19	628.48	1238845
2020-06-23	631.33	637.54	623.01	628.76	832820
2020-06-24	630.00	644.70	599.00	605.04	1459767
2020-06-25	604.67	620.29	602.51	619.96	813934
2020-06-26	611.02	616.35	601.56	611.36	1817865
2020-06-29	609.37	617.27	605.77	610.87	663197
2020-06-30	621.93	626.06	611.16	623.65	755073
2020-07-01	625.00	625.00	601.02	609.17	984748
2020-07-02	612.10	630.76	608.76	622.45	802497
2020-07-06	635.00	639.00	623.50	627.25	1041326
2020-07-07	636.03	653.53	628.23	640.88	1423384
2020-07-08	650.41	650.49	632.42	640.34	660087
2020-07-09	648.00	655.93	629.00	640.63	1009675
2020-07-10	638.40	639.99	617.95	620.86	929335
2020-07-13	623.67	633.84	614.11	615.88	733455
2020-07-14	615.58	644.34	612.20	641.23	864488
2020-07-15	641.99	644.74	626.50	632.74	568831
2020-07-16	628.75	634.26	621.99	632.21	410280
2020-07-17	635.00	650.00	632.21	644.06	713805
2020-07-20	646.64	664.64	646.50	658.21	671305
2020-07-21	658.00	658.00	635.64	638.86	753722
2020-07-22	642.59	644.06	634.36	637.53	497353
2020-07-23	637.92	644.32	628.34	630.31	571327
2020-07-24	623.70	623.70	596.02	608.94	1206380
2020-07-27	620.00	638.42	613.29	637.40	850807
2020-07-28	636.20	638.36	629.07	631.00	452036
2020-07-29	634.05	634.47	625.88	632.16	370139
2020-07-30	625.72	641.38	625.72	631.47	616036
2020-07-31	634.68	636.14	620.06	632.07	663361
2020-08-03	634.84	647.40	632.73	645.18	488457
2020-08-04	654.46	654.46	636.10	648.43	747927
2020-08-05	654.95	660.00	623.90	624.52	1135171
2020-08-06	628.88	630.00	613.60	621.21	663934
2020-08-07	621.00	627.46	614.55	620.21	432739
2020-08-10	623.00	624.36	596.58	608.24	624742
2020-08-11	601.11	608.24	592.45	598.86	587301
2020-08-12	599.90	617.00	599.90	612.35	562623
2020-08-13	611.49	616.24	607.27	610.89	378193
2020-08-14	610.09	617.31	610.09	612.57	302906
2020-08-17	614.74	627.99	614.21	620.73	403972
2020-08-18	623.01	623.01	613.27	618.59	387883
2020-08-19	628.98	640.65	625.00	629.63	720709
2020-08-20	610.01	619.75	608.44	616.89	656614
2020-08-21	617.18	618.07	603.22	605.49	662294
2020-08-24	612.38	613.10	590.71	594.77	992208
2020-08-25	596.51	615.00	594.74	610.50	734536
2020-08-26	605.50	613.14	604.49	612.00	487985
2020-08-27	614.67	619.52	610.23	614.97	534923
2020-08-28	611.00	614.51	598.90	602.61	584543
2020-08-31	602.33	621.61	601.35	619.93	908313
2020-09-01	615.63	620.00	589.30	592.68	1028641
2020-09-02	591.30	610.99	591.30	610.15	878140
2020-09-03	610.40	610.42	575.10	577.40	841542
2020-09-04	575.00	584.00	564.50	580.36	715407
2020-09-08	577.78	578.99	560.78	561.89	688659
2020-09-09	565.00	575.08	564.96	571.15	620544
2020-09-10	566.64	572.80	548.24	550.10	879314
2020-09-11	551.79	561.33	540.00	544.75	814156
2020-09-14	554.41	566.51	550.65	564.20	762190
2020-09-15	569.17	582.86	567.59	579.90	612668
2020-09-16	584.12	586.44	568.00	569.15	804412
2020-09-17	557.19	569.37	557.19	565.00	686466
2020-09-18	567.48	567.83	544.96	555.24	1977113
2020-09-21	551.14	556.46	542.16	555.70	682596
2020-09-22	552.36	573.45	552.36	571.51	580537
2020-09-23	572.37	578.16	562.49	565.19	535661
2020-09-24	561.00	564.99	554.70	557.46	457917
2020-09-25	555.40	575.92	551.00	574.06	643630
2020-09-28	572.83	574.62	559.06	571.92	637089
2020-09-29	573.20	576.00	567.92	573.61	501968
2020-09-30	589.77	589.77	554.00	559.78	2159257
2020-10-01	562.50	568.38	552.27	568.14	1092760
2020-10-02	562.00	576.00	554.04	564.80	1235110
2020-10-05	598.90	619.97	591.15	605.08	4843275
2020-10-06	605.32	610.38	579.02	581.64	1725288
2020-10-07	588.49	593.88	581.65	591.69	957157
2020-10-08	614.65	615.00	598.10	599.88	2355586
2020-10-09	601.00	604.44	593.51	602.07	1190123
2020-10-12	602.25	605.39	590.85	601.55	1003166
2020-10-13	601.60	616.31	600.18	607.98	1243947
2020-10-14	609.18	610.93	596.75	600.82	952832
2020-10-15	598.02	605.12	580.74	585.18	1049582
2020-10-16	590.00	605.43	585.67	599.74	1169004
2020-10-19	600.00	601.09	579.00	583.14	778422
2020-10-20	582.00	586.49	573.14	576.63	637682
2020-10-21	577.53	581.68	567.02	572.40	493964
2020-10-22	566.04	577.05	566.04	575.73	468945
2020-10-23	580.29	582.72	575.12	579.81	565966
2020-10-26	574.66	587.62	574.66	585.74	533451
2020-10-27	584.98	590.97	579.04	582.52	526227
2020-10-28	576.69	578.98	563.87	567.04	592947
2020-10-29	576.00	576.00	555.54	555.79	904953
2020-10-30	545.12	556.58	533.23	543.56	1165560
2020-11-02	545.06	557.41	539.17	548.58	835900
2020-11-03	551.89	561.24	550.00	557.19	490431
2020-11-04	578.09	593.96	575.95	587.14	1195584
2020-11-05	595.00	596.80	578.95	588.81	944296
2020-11-06	589.04	589.04	572.72	578.03	748760
2020-11-09	551.61	573.16	540.31	567.55	1321371
2020-11-10	560.00	565.99	546.93	559.22	839291
2020-11-11	564.85	573.66	560.00	567.73	671233
2020-11-12	568.92	571.00	554.84	556.78	548546
2020-11-13	560.22	567.70	556.80	566.43	566033
2020-11-16	557.45	566.79	556.00	559.29	542176
2020-11-17	556.38	556.60	536.06	538.15	1051722
2020-11-18	543.00	543.00	518.19	519.04	1240843
2020-11-19	519.19	525.69	514.42	514.71	947600
2020-11-20	513.96	521.27	509.34	518.74	1045413
2020-11-23	538.86	538.86	516.80	523.61	1766826
2020-11-24	521.61	528.44	505.80	506.10	1272258
2020-11-25	507.18	515.47	507.18	508.31	712031
2020-11-27	513.42	518.92	509.20	514.05	498175
2020-11-30	520.00	520.78	507.60	516.03	1707710
2020-12-01	516.00	525.28	513.69	514.07	937681
2020-12-02	515.94	515.94	503.81	505.13	782674
2020-12-03	505.20	509.54	497.12	498.84	966018
2020-12-04	497.01	501.85	490.06	492.45	961248
2020-12-07	497.49	499.70	492.79	495.41	881855
2020-12-08	497.10	497.88	486.30	497.14	1007856
2020-12-09	500.00	500.00	484.00	488.64	934302
2020-12-10	485.29	487.12	477.87	478.98	1184131
2020-12-11	478.22	483.54	471.58	479.77	1013723
2020-12-14	484.12	502.60	483.55	500.38	1245843
2020-12-15	500.69	500.99	486.82	491.79	1086743
2020-12-16	491.80	494.46	485.15	486.57	862773
2020-12-17	486.90	496.75	486.50	496.21	856322
2020-12-18	500.00	506.99	496.81	498.89	1820938
2020-12-21	494.00	497.29	485.06	496.74	1009638
2020-12-22	496.00	496.48	488.50	490.06	850370
2020-12-23	491.20	493.63	488.52	492.19	546008
2020-12-24	492.44	495.23	486.03	488.93	289142
2020-12-28	488.72	492.69	482.21	482.96	713370
2020-12-29	485.00	490.45	482.42	484.22	558239
2020-12-30	487.39	488.83	477.68	478.30	633539
2020-12-31	477.81	483.57	470.78	483.11	897894
2021-01-04	486.85	491.78	473.58	482.86	911137
2021-01-05	480.39	486.25	475.41	483.45	797684
2021-01-06	477.15	483.00	467.00	470.09	1434720
2021-01-07	471.24	481.84	467.18	481.20	1126605
2021-01-08	487.93	500.70	487.93	498.73	1018815
2021-01-11	501.00	505.14	489.35	502.92	1116428
2021-01-12	504.41	518.50	502.00	505.75	1264140
2021-01-13	517.00	522.00	509.14	511.90	1333763
2021-01-14	513.10	524.88	511.33	517.91	848583
2021-01-15	518.10	522.99	511.11	517.93	796883
2021-01-19	523.03	536.62	522.06	533.89	995530
2021-01-20	536.78	543.99	529.31	542.27	862666
2021-01-21	540.58	543.28	527.91	535.48	940229
2021-01-22	534.10	546.72	534.10	537.78	620561
2021-01-25	554.32	555.00	538.77	548.20	828582
2021-01-26	558.91	558.91	542.14	544.10	901677
2021-01-27	540.58	541.97	512.94	515.56	1433535
2021-01-28	521.27	529.51	505.11	506.27	1050681
2021-01-29	505.97	514.42	496.10	503.84	1389759
2021-02-01	512.82	512.82	503.10	508.08	790562
2021-02-02	511.01	513.28	498.02	499.98	884531
2021-02-03	505.09	507.28	490.84	491.18	1076697
2021-02-04	494.07	498.96	490.02	498.84	1394630
2021-02-05	513.84	514.97	495.22	498.98	1662843
2021-02-08	503.14	506.63	492.46	494.90	1320409
2021-02-09	496.53	497.99	487.55	490.68	1056011
2021-02-10	493.43	497.86	488.12	491.22	959247
2021-02-11	491.23	496.60	486.04	490.54	1057412
2021-02-12	494.25	494.48	482.85	485.62	1295609
2021-02-16	488.01	492.00	478.44	480.71	1363511
2021-02-17	477.00	484.38	476.56	481.68	1011841
2021-02-18	479.90	481.76	475.84	477.03	1127030
2021-02-19	478.25	483.68	470.27	470.37	1129917
2021-02-22	468.27	468.27	459.90	460.58	1345550
2021-02-23	458.06	468.96	448.00	468.03	1705566
2021-02-24	466.11	469.47	457.17	458.60	1103374
2021-02-25	460.31	465.00	448.33	453.19	1126147
2021-02-26	455.84	457.17	445.57	450.57	1193692
2021-03-01	454.49	463.85	453.83	463.05	856847
2021-03-02	463.13	466.00	454.35	454.86	759337
2021-03-03	456.14	458.65	446.38	446.73	897966
2021-03-04	445.37	451.85	441.00	449.38	1093793
2021-03-05	451.58	463.83	449.30	461.57	1223527
2021-03-08	456.49	473.50	456.49	463.19	1014330
2021-03-09	469.80	478.13	469.32	470.63	868749
2021-03-10	473.89	474.98	465.21	467.95	724925
2021-03-11	469.00	474.89	466.73	469.96	745125
2021-03-12	467.00	471.82	463.65	471.46	552759
2021-03-15	473.01	484.70	472.26	483.94	728813
2021-03-16	485.00	490.22	479.61	482.17	698426
2021-03-17	495.00	497.71	483.15	496.01	1100956
2021-03-18	485.08	491.88	474.31	474.68	921345
2021-03-19	478.31	482.59	472.48	473.70	1078302
2021-03-22	471.89	484.61	471.23	483.22	911877
2021-03-23	486.16	488.72	466.71	469.76	1086441
2021-03-24	471.51	472.08	458.25	460.32	1053803
2021-03-25	458.31	465.84	451.60	463.48	1413506
2021-03-26	461.13	477.32	458.44	476.91	1645463
2021-03-29	472.34	488.90	471.91	481.52	771248
2021-03-30	479.84	480.84	469.36	470.67	610469
2021-03-31	472.64	475.70	470.67	473.14	767654
2021-04-01	472.00	478.15	469.37	474.93	763085
2021-04-05	477.09	485.28	474.22	484.56	949103
2021-04-06	485.50	485.82	476.72	478.68	900908
2021-04-07	479.00	486.95	477.62	481.79	722484
2021-04-08	485.77	488.99	474.84	476.36	1245151
2021-04-09	476.22	480.26	471.50	475.17	679574
2021-04-12	481.78	481.78	469.80	472.80	835612
2021-04-13	476.53	483.40	474.60	477.04	755197
2021-04-14	478.00	486.73	477.92	481.16	595625
2021-04-15	487.44	499.28	485.81	494.64	950744
2021-04-16	496.65	506.87	495.86	502.60	1169601
2021-04-19	503.01	505.97	498.47	499.69	707845
2021-04-20	499.55	506.73	497.40	504.42	858871
2021-04-21	507.49	510.32	503.22	506.48	621347
2021-04-22	505.40	505.40	489.28	490.43	1000463
2021-04-23	488.63	491.49	484.03	488.64	820064
2021-04-26	489.84	502.00	485.00	501.17	830271
2021-04-27	502.60	502.60	491.26	491.81	474638
2021-04-28	494.91	495.44	487.50	487.77	654270
2021-04-29	489.69	490.00	482.28	485.00	574442
2021-04-30	482.77	491.58	480.51	481.30	796739
2021-05-03	483.50	491.67	482.83	488.62	646047
2021-05-04	485.94	488.28	480.85	485.18	764508
2021-05-05	486.41	488.75	481.09	482.42	842403
2021-05-06	483.11	502.98	478.40	498.68	1545479
2021-05-07	497.59	503.00	492.81	496.75	703341
2021-05-10	497.52	513.48	495.00	502.34	1044750
2021-05-11	496.82	508.98	494.02	501.19	790760
2021-05-12	497.00	513.67	497.00	507.14	967851
2021-05-13	508.86	519.07	505.57	517.17	991767
2021-05-14	520.00	521.13	512.25	516.62	785747
2021-05-17	516.45	525.96	515.44	523.73	712186
2021-05-18	523.00	523.00	513.68	516.22	683402
2021-05-19	517.90	517.90	502.50	510.27	587420
2021-05-20	509.00	518.87	507.63	513.21	574934
2021-05-21	514.13	516.50	506.43	506.72	610407
2021-05-24	509.74	509.74	500.08	500.47	522102
2021-05-25	500.84	502.72	493.19	498.03	767619
2021-05-26	498.75	500.31	493.00	497.16	640757
2021-05-27	496.00	500.04	492.13	495.34	1058947
2021-05-28	497.61	505.21	497.22	502.43	542293
2021-06-01	505.76	508.79	497.93	503.23	617142
2021-06-02	503.17	510.31	501.20	505.36	679448
2021-06-03	501.07	506.89	499.78	505.66	444971
2021-06-04	507.59	518.37	505.80	511.89	785309
2021-06-07	511.65	525.39	509.50	514.99	869012
2021-06-08	517.20	518.62	501.69	506.42	963667
2021-06-09	507.84	522.79	505.62	521.85	783314
2021-06-10	521.26	533.26	516.04	532.04	935061
2021-06-11	529.28	530.26	519.98	525.55	623056
2021-06-14	525.00	529.29	521.96	528.75	497891
2021-06-15	528.00	530.72	523.66	527.49	547475
2021-06-16	531.17	542.42	522.24	523.58	914609
2021-06-17	524.00	538.50	516.75	536.01	846227
2021-06-18	534.66	540.03	532.13	537.92	914787
2021-06-21	539.99	543.74	532.73	534.27	678846
2021-06-22	533.04	535.11	526.91	534.02	655604
2021-06-23	532.85	534.70	523.29	529.80	636333
2021-06-24	533.09	545.37	531.33	544.45	790215
2021-06-25	543.59	552.50	540.75	550.55	1912904
2021-06-28	565.54	569.99	542.55	542.70	1509607
2021-06-29	542.28	548.02	536.08	545.98	721575
2021-06-30	545.20	561.77	544.52	558.54	861904
2021-07-01	556.60	576.92	554.95	574.62	1277618
2021-07-02	576.00	592.84	571.55	583.64	1073778
2021-07-06	579.41	584.29	572.93	582.25	643878
2021-07-07	584.27	590.95	580.76	585.90	709038
2021-07-08	578.44	580.00	568.15	574.92	766637
2021-07-09	573.00	580.85	571.01	580.40	550149
2021-07-12	579.92	586.34	571.04	574.03	655337
2021-07-13	574.58	582.19	570.62	577.01	448822
2021-07-14	578.55	582.86	575.50	581.06	380322
2021-07-15	579.90	593.29	575.04	589.32	776250
2021-07-16	587.82	590.00	580.00	583.24	515553
2021-07-19	581.26	588.00	578.00	585.23	552105
2021-07-20	588.30	593.69	580.66	587.24	644953
2021-07-21	586.76	586.76	573.76	583.72	480841
2021-07-22	581.63	590.68	580.02	586.88	406910
2021-07-23	588.83	595.48	583.76	586.35	628252
2021-07-26	586.00	586.00	577.37	577.78	488658
2021-07-27	568.51	581.30	565.00	581.01	474806
2021-07-28	582.04	587.92	579.00	586.41	404036
2021-07-29	588.62	591.66	582.10	583.13	361434
2021-07-30	581.42	583.28	572.91	574.61	775642
2021-08-02	577.12	580.87	570.38	577.13	362192
2021-08-03	576.85	587.56	570.70	586.51	512955
2021-08-04	584.92	598.66	579.32	580.95	1042483
2021-08-05	588.62	603.14	570.85	602.47	1628565
2021-08-06	603.09	615.00	600.02	610.86	1135114
2021-08-09	610.85	624.77	610.59	613.94	962536
2021-08-10	615.73	619.78	604.55	614.98	651250
2021-08-11	616.07	621.37	603.41	608.45	630405
2021-08-12	607.00	611.52	598.03	608.00	577904
2021-08-13	614.00	625.00	612.62	624.79	821304
2021-08-16	625.66	630.00	615.06	628.60	869948
2021-08-17	626.14	650.00	624.01	647.44	1183946
2021-08-18	650.00	658.97	633.00	635.57	1642616
2021-08-19	628.94	662.87	628.94	655.63	1284865
2021-08-20	659.00	674.07	655.63	663.27	1303867
2021-08-23	665.21	671.49	642.68	667.29	992893
2021-08-24	665.92	670.00	656.73	669.95	731774
2021-08-25	672.85	674.00	660.79	669.18	643528
2021-08-26	670.06	674.45	663.29	665.77	473362
2021-08-27	668.95	673.10	660.75	663.29	424624
2021-08-30	664.00	678.69	660.44	677.08	865258
2021-08-31	677.51	681.73	668.33	673.40	829695
2021-09-01	674.72	686.28	671.63	680.96	822057
2021-09-02	683.50	684.90	674.57	675.75	689469
2021-09-03	675.62	686.62	672.00	679.57	564834
2021-09-07	679.42	679.58	658.02	668.81	718314
2021-09-08	667.80	676.94	666.57	669.19	463231
2021-09-09	670.28	672.88	644.65	646.11	1047694
2021-09-10	650.00	659.76	646.11	650.49	747259
2021-09-13	651.10	653.33	636.00	639.52	798105
2021-09-14	639.91	650.42	639.91	645.15	602110
2021-09-15	658.65	664.99	649.01	652.00	883246
2021-09-16	649.71	656.67	643.38	653.18	540043
2021-09-17	649.17	653.00	643.29	651.88	762045
2021-09-20	643.84	652.00	636.17	640.89	666652
2021-09-21	645.11	656.86	642.81	646.95	440841
2021-09-22	646.95	651.01	640.02	647.06	561793
2021-09-23	647.00	655.00	644.30	646.51	537492
2021-09-24	644.31	644.31	632.45	638.90	654471
2021-09-27	636.71	636.71	616.26	619.07	783700
2021-09-28	607.22	617.71	603.79	605.00	1240453
2021-09-29	607.14	612.74	604.98	606.70	615096
2021-09-30	607.76	613.58	604.62	605.18	549044
2021-10-01	576.75	578.00	556.05	570.79	1457908
2021-10-04	565.37	568.13	553.10	555.42	993085
2021-10-05	555.91	564.73	549.27	550.90	930101
2021-10-06	548.00	553.93	543.41	546.57	890392
2021-10-07	548.14	559.75	547.32	552.02	774332
2021-10-08	551.88	555.52	543.25	550.02	532467
2021-10-11	549.65	557.87	545.60	546.26	538651
2021-10-12	546.09	549.35	541.58	544.44	521644
2021-10-13	548.33	556.19	546.97	547.12	664387
2021-10-14	553.00	565.11	552.07	555.62	1055814
2021-10-15	558.93	558.93	552.16	553.24	838878
2021-10-18	550.22	552.49	539.18	543.48	1216155
2021-10-19	548.02	555.67	545.00	552.11	985753
2021-10-20	554.24	562.72	553.00	562.71	878000
2021-10-21	564.48	570.91	562.52	569.37	624246
2021-10-22	570.03	573.01	565.39	572.36	492958
2021-10-25	573.66	578.73	569.53	576.20	627309
2021-10-26	579.14	594.22	575.61	592.15	845301
2021-10-27	593.28	594.09	587.70	589.60	658138
2021-10-28	590.18	625.72	589.13	625.19	1111352
2021-10-29	619.13	641.26	618.11	639.94	860487
2021-11-01	640.00	648.07	635.75	639.15	913848
2021-11-02	638.58	649.98	633.56	638.77	838524
2021-11-03	637.21	652.38	632.10	652.10	718811
2021-11-04	657.21	659.79	630.90	647.63	1507137
2021-11-05	600.00	622.86	594.55	611.54	1768489
2021-11-08	618.60	623.42	608.76	622.78	639917
2021-11-09	623.08	627.57	614.00	616.31	601242
2021-11-10	616.82	635.73	616.82	622.20	728002
2021-11-11	622.00	628.46	617.65	626.64	478414
2021-11-12	632.44	634.46	623.31	631.20	513815
2021-11-15	635.01	649.72	633.28	647.73	777592
2021-11-16	647.34	661.84	642.10	642.75	632697
2021-11-17	645.08	645.53	635.75	641.83	440024
2021-11-18	642.21	653.27	638.60	648.51	564893
2021-11-19	652.43	657.56	646.37	652.68	605712
2021-11-22	648.58	660.28	640.88	643.64	633155
2021-11-23	641.90	650.96	639.48	649.32	624358
2021-11-24	651.38	656.00	645.55	648.18	545233
2021-11-26	660.00	660.95	639.78	643.35	575586
2021-11-29	645.32	660.50	642.41	654.40	700393
2021-11-30	646.41	656.60	635.12	636.53	1277301
2021-12-01	639.13	644.41	630.13	630.59	732074
2021-12-02	633.03	640.03	622.49	634.00	563827
2021-12-03	637.77	641.79	623.12	635.16	650359
2021-12-06	642.36	644.70	624.60	625.00	567552
2021-12-07	628.53	643.37	623.00	635.09	652554
2021-12-08	638.14	655.75	633.33	654.04	694866
2021-12-09	650.00	667.56	646.67	665.72	898245
2021-12-10	661.94	672.45	656.25	669.52	791094
2021-12-13	653.12	665.00	637.44	660.15	1074752
2021-12-14	652.23	673.86	651.89	670.97	730766
2021-12-15	646.99	662.63	645.00	657.93	842074
2021-12-16	644.74	656.34	630.10	631.74	1241926
2021-12-17	631.04	631.16	615.20	619.28	1628388
2021-12-20	620.70	625.35	602.07	603.14	912201
2021-12-21	608.58	608.58	598.24	606.81	1108910
2021-12-22	608.47	619.24	600.85	617.48	737448
2021-12-23	619.50	627.22	618.15	625.38	398736
2021-12-27	625.66	636.36	623.29	634.77	443681
2021-12-28	637.04	639.50	635.00	638.46	327754
2021-12-29	639.47	649.00	638.75	647.28	412968
2021-12-30	647.15	651.28	642.28	642.51	306343
2021-12-31	644.34	645.50	630.66	631.52	353395
2022-01-03	625.00	629.33	621.87	627.10	515573
2022-01-04	622.95	625.07	612.11	616.82	725442
2022-01-05	604.95	613.65	594.99	595.12	1100840
2022-01-06	600.00	606.02	594.97	598.44	676252
2022-01-07	598.44	607.01	592.86	603.73	584376
2022-01-10	603.75	621.61	602.13	621.27	822757
2022-01-11	623.19	628.08	617.76	626.09	613780
2022-01-12	624.45	632.39	620.83	631.44	584744
2022-01-13	632.75	632.75	614.15	616.11	649326
2022-01-14	616.02	623.20	604.81	615.24	791993
2022-01-18	604.52	612.39	598.13	611.22	975003
2022-01-19	617.01	628.05	612.40	618.11	656315
2022-01-20	621.15	622.29	612.43	614.38	766008
2022-01-21	615.80	623.98	610.88	621.40	1329019
2022-01-24	613.13	623.54	601.25	621.48	1126395
2022-01-25	616.29	618.00	602.40	603.19	975534
2022-01-26	604.47	618.01	600.27	605.25	857852
2022-01-27	609.84	618.75	603.25	608.72	658914
2022-01-28	608.29	625.00	601.89	624.92	736706
2022-01-31	623.15	623.17	602.51	608.59	922449
2022-02-01	607.83	613.93	600.22	613.36	738509
2022-02-02	613.36	623.40	596.90	622.85	1033415
2022-02-03	617.91	625.00	613.96	620.69	962403
2022-02-04	610.01	635.00	610.01	622.96	1205844
2022-02-07	620.73	625.11	613.32	622.36	905286
2022-02-08	620.01	621.90	612.04	617.94	846164
2022-02-09	620.00	620.96	616.26	619.77	818501
2022-02-10	613.34	624.55	608.39	618.22	769513
2022-02-11	620.57	645.00	617.50	638.41	1111098
2022-02-14	638.00	639.20	614.39	623.53	826953
2022-02-15	622.00	635.44	620.72	630.15	675636
2022-02-16	630.63	632.17	624.25	630.90	373962
2022-02-17	628.37	632.21	619.51	626.72	627823
2022-02-18	621.82	632.76	614.09	615.13	718952
2022-02-22	613.31	618.96	602.17	602.89	649163
2022-02-23	625.00	625.00	604.18	608.98	863028
2022-02-24	603.40	610.56	598.07	609.78	533523
2022-02-25	610.75	622.14	608.33	618.66	427356
2022-02-28	611.54	620.33	607.74	618.36	518890
2022-03-01	615.39	623.63	603.12	607.03	617344
2022-03-02	604.88	619.86	604.22	616.87	339621
2022-03-03	618.58	620.00	608.67	611.15	593321
2022-03-04	604.23	624.62	604.23	620.41	550485
2022-03-07	618.43	636.36	609.01	618.59	755433
2022-03-08	611.17	627.34	609.03	614.74	592194
2022-03-09	622.20	626.68	614.21	623.43	538933
2022-03-10	616.13	632.68	615.92	630.36	480626
2022-03-11	633.80	652.27	630.67	642.58	803192
2022-03-14	644.60	665.98	644.60	656.41	1018935
2022-03-15	660.26	668.94	654.50	665.93	763847
2022-03-16	670.01	678.68	663.87	677.98	806210
2022-03-17	675.79	689.99	675.02	685.23	808258
2022-03-18	686.43	688.84	677.03	685.94	1170452
2022-03-21	687.74	697.01	685.62	693.20	731088
2022-03-22	695.05	695.05	683.68	692.64	576934
2022-03-23	693.04	693.04	667.88	669.22	608528
2022-03-24	667.31	680.08	666.35	679.76	402507
2022-03-25	679.90	685.01	676.14	680.03	366801
2022-03-28	676.29	694.23	676.29	693.40	625635
2022-03-29	692.56	699.00	680.12	698.43	725040
2022-03-30	700.05	703.03	690.75	692.38	848528
2022-03-31	695.77	710.21	691.77	698.42	1061675
2022-04-01	701.82	701.95	685.28	694.83	603470
2022-04-04	700.00	704.17	692.50	698.41	498751
2022-04-05	697.02	710.41	689.12	691.47	671783
2022-04-06	692.00	710.30	690.01	708.36	683539
2022-04-07	706.24	725.97	706.21	721.80	828068
2022-04-08	725.00	747.42	725.00	738.84	1030123
2022-04-11	736.64	741.85	722.02	722.37	708965
2022-04-12	720.66	726.33	711.69	715.79	488819
2022-04-13	716.36	732.98	716.36	731.89	526206
2022-04-14	732.25	738.99	730.94	733.02	795710
2022-04-18	726.81	732.00	719.27	723.20	313293
2022-04-19	724.20	725.81	710.60	716.22	467988
2022-04-20	720.07	721.72	713.01	719.62	413761
2022-04-21	719.00	725.32	705.10	706.11	535175
2022-04-22	701.53	709.06	686.26	688.08	609428
2022-04-25	684.70	690.56	673.10	690.33	514325
2022-04-26	683.01	692.51	673.89	674.82	538518
2022-04-27	680.11	683.95	672.10	673.51	406649
2022-04-28	673.51	677.50	660.82	675.58	556911
2022-04-29	673.95	676.64	655.90	659.11	678281
2022-05-02	656.97	658.25	641.17	652.02	737424
2022-05-03	658.10	665.30	650.23	660.49	538724
2022-05-04	661.30	666.25	636.80	660.86	998137
2022-05-05	659.99	660.87	630.03	639.37	754654
2022-05-06	639.04	639.04	622.06	623.05	773940
2022-05-09	612.67	616.49	597.76	599.77	819435
2022-05-10	609.27	627.89	608.29	615.09	769518
2022-05-11	610.37	624.83	604.71	613.05	704107
2022-05-12	606.79	634.19	606.77	633.96	793163
2022-05-13	635.38	648.48	629.08	645.52	604565
2022-05-16	640.18	656.45	640.18	655.01	486893
2022-05-17	661.87	670.96	651.81	667.56	571871
2022-05-18	664.10	672.54	655.25	659.20	560145
2022-05-19	660.35	660.62	650.82	657.15	607722
2022-05-20	661.29	664.90	647.54	661.14	544265
2022-05-23	671.61	686.32	668.50	681.91	593345
2022-05-24	681.97	686.33	667.75	686.02	465161
2022-05-25	689.00	699.63	684.70	690.88	562062
2022-05-26	690.12	697.01	682.90	683.44	523538
2022-05-27	685.72	693.81	680.00	692.80	558692
2022-05-31	692.80	692.80	656.71	664.74	1691624
2022-06-01	669.51	672.35	651.85	658.92	609971
2022-06-02	655.02	655.02	617.21	630.70	1276292
2022-06-03	628.68	635.39	625.51	630.35	666610
2022-06-06	625.48	627.93	599.68	609.03	941235
2022-06-07	605.45	616.68	603.23	613.98	515944
2022-06-08	617.99	622.84	605.33	607.76	566955
2022-06-09	605.11	605.90	575.39	575.48	939736
2022-06-10	570.96	577.81	566.77	571.81	837890
2022-06-13	554.66	568.15	547.55	549.30	1054969
2022-06-14	555.12	557.62	538.01	548.35	755015
2022-06-15	554.03	570.46	552.36	561.19	766678
2022-06-16	549.69	559.31	546.93	556.75	796774
2022-06-17	565.61	585.52	561.71	580.95	1967606
2022-06-21	583.44	600.05	583.44	587.67	716092
2022-06-22	580.72	595.56	580.72	586.84	539571
2022-06-23	589.98	609.09	589.98	607.39	681946
2022-06-24	612.06	613.15	602.52	612.49	818255
2022-06-27	608.76	610.95	601.23	602.40	580905
2022-06-28	600.67	604.33	593.63	594.42	534109
2022-06-29	597.56	607.41	590.01	597.62	532997
2022-06-30	594.93	598.67	583.05	591.13	685395
2022-07-01	587.76	597.00	586.17	595.40	387811
2022-07-05	593.92	597.00	583.09	596.56	585968
2022-07-06	594.79	601.88	588.92	594.90	528896
2022-07-07	598.01	609.65	596.00	607.45	527985
2022-07-08	605.58	624.48	604.12	621.57	586711
2022-07-11	615.55	620.64	613.70	614.46	436163
2022-07-12	619.09	620.00	605.03	610.09	415303
2022-07-13	597.85	613.82	597.85	602.02	433252
2022-07-14	595.99	605.74	583.11	598.86	539474
2022-07-15	601.29	607.73	596.24	607.54	516347
2022-07-18	605.00	608.41	582.73	586.70	562057
2022-07-19	594.58	597.57	588.00	595.73	552134
2022-07-20	598.01	599.25	589.79	594.59	417417
2022-07-21	590.89	599.97	585.36	592.44	638717
2022-07-22	593.60	602.70	580.79	586.11	429984
2022-07-25	580.00	588.20	575.40	587.28	452646
2022-07-26	587.57	594.68	580.00	582.56	456210
2022-07-27	579.59	591.44	568.01	587.91	597392
2022-07-28	588.89	592.03	563.82	582.37	581697
2022-07-29	584.95	585.15	574.46	581.69	682898
2022-08-01	581.53	586.90	573.53	576.68	513005
2022-08-02	578.50	585.96	569.65	574.96	634758
2022-08-03	600.00	623.48	595.16	608.77	1151852
2022-08-04	602.65	623.35	602.65	614.96	699256
2022-08-05	613.47	621.63	606.96	613.61	566774
2022-08-08	619.78	633.93	618.87	630.63	715657
2022-08-09	630.00	634.85	617.10	622.15	469538
2022-08-10	630.00	645.95	624.78	641.49	682986
2022-08-11	638.63	643.98	622.37	623.90	468887
2022-08-12	628.87	632.57	622.31	628.71	351278
2022-08-15	628.70	643.71	624.81	643.29	541765
2022-08-16	641.52	649.79	638.46	648.70	607625
2022-08-17	640.84	652.52	635.74	636.34	414914
2022-08-18	636.11	636.11	622.73	624.83	447997
2022-08-19	620.94	624.46	616.16	618.36	477699
2022-08-22	616.35	620.45	608.31	612.10	534167
2022-08-23	610.53	612.17	600.54	602.53	406614
2022-08-24	600.18	605.73	597.00	602.79	386463
2022-08-25	605.92	607.92	599.51	603.80	311272
2022-08-26	603.80	609.85	595.49	596.18	516168
2022-08-29	592.36	599.73	587.40	592.77	373140
2022-08-30	595.00	596.41	585.65	588.39	393919
2022-08-31	591.84	598.24	579.75	581.06	785550
2022-09-01	577.62	602.47	577.42	600.63	479648
2022-09-02	601.11	602.66	577.83	580.62	464588
2022-09-06	584.57	588.39	572.22	573.97	663073
2022-09-07	575.46	599.50	575.46	596.44	741340
2022-09-08	686.99	718.96	652.64	708.85	3731457
2022-09-09	711.73	754.67	707.25	724.32	2144709
2022-09-12	720.35	723.44	707.45	710.74	1063025
2022-09-13	700.00	714.39	695.11	701.39	1039919
2022-09-14	701.98	704.96	686.84	697.62	901159
2022-09-15	694.73	717.46	690.04	705.85	826194
2022-09-16	710.23	718.17	701.46	710.30	1186874
2022-09-19	703.93	718.05	683.93	715.34	826015
2022-09-20	711.27	716.01	694.50	704.22	769480
2022-09-21	700.91	709.59	684.34	684.63	665175
2022-09-22	681.36	698.50	678.02	688.26	770990
2022-09-23	685.80	699.37	681.00	697.33	815878
2022-09-26	696.22	697.11	683.06	686.10	698244
2022-09-27	686.36	700.48	686.36	695.01	663219
2022-09-28	700.89	715.33	699.16	705.42	737809
2022-09-29	704.83	706.59	686.91	691.82	770577
2022-09-30	694.40	702.38	685.97	688.87	800892
2022-10-03	705.39	736.48	694.64	735.13	1448996
2022-10-04	738.17	743.06	728.66	739.54	874943
2022-10-05	738.20	749.00	728.13	745.68	569681
2022-10-06	743.88	746.38	728.31	731.86	696701
2022-10-07	731.66	732.69	720.14	722.37	670769
2022-10-10	720.14	733.89	715.08	730.92	481938
2022-10-11	728.51	747.78	723.14	737.41	644478
2022-10-12	738.51	747.77	727.20	728.06	507710
2022-10-13	712.37	754.00	709.07	752.56	953599
2022-10-14	752.56	761.05	726.53	736.06	879329
2022-10-17	734.00	739.95	728.42	735.96	627093
2022-10-18	740.66	742.00	718.02	722.71	699586
2022-10-19	719.28	722.76	703.95	709.37	599569
2022-10-20	709.46	713.16	702.44	705.89	480912
2022-10-21	705.89	718.18	697.48	713.91	1224090
2022-10-24	717.95	744.25	717.95	737.15	623863
2022-10-25	736.55	751.00	731.45	747.33	833945
2022-10-26	739.37	755.38	728.32	733.98	720982
2022-10-27	742.66	742.66	722.62	724.88	498542
2022-10-28	733.61	752.61	724.34	750.76	690270
2022-10-31	745.20	760.81	741.68	748.75	759464
2022-11-01	750.00	764.59	748.79	759.91	572951
2022-11-02	755.94	757.53	740.00	740.48	735160
2022-11-03	726.07	742.57	702.07	738.68	725170
2022-11-04	725.18	741.06	710.62	740.21	748630
2022-11-07	735.99	755.99	735.79	750.93	598942
2022-11-08	748.40	769.49	745.30	751.95	701889
2022-11-09	751.00	769.63	731.12	742.95	1256516
2022-11-10	758.73	760.00	734.66	741.08	844851
2022-11-11	736.00	737.43	706.75	734.45	951892
2022-11-14	737.88	755.00	737.00	742.01	727855
2022-11-15	749.92	749.92	717.67	728.73	650500
2022-11-16	735.07	742.43	729.63	735.67	523527
2022-11-17	733.74	742.22	726.04	739.08	538232
2022-11-18	737.32	745.40	728.14	736.73	496643
2022-11-21	734.96	740.59	724.24	738.98	447212
2022-11-22	743.85	749.72	733.90	749.23	406266
2022-11-23	749.80	751.70	734.16	735.36	406233
2022-11-25	732.69	737.24	728.61	736.23	229209
2022-11-28	740.00	750.99	736.11	741.48	570688
2022-11-29	739.90	740.00	727.00	736.08	515105
2022-11-30	737.89	756.00	729.42	751.70	1824586
2022-12-01	756.19	768.30	752.41	761.24	670027
2022-12-02	752.52	769.00	752.00	766.39	441486
2022-12-05	762.00	765.49	749.58	755.45	531072
2022-12-06	751.28	755.87	744.81	747.47	501985
2022-12-07	745.47	767.74	745.47	764.27	565791
2022-12-08	758.08	779.00	758.08	765.42	588902
2022-12-09	753.18	759.99	746.57	750.06	508512
2022-12-12	730.17	744.94	728.00	742.48	843061
2022-12-13	749.10	753.94	739.02	747.56	671254
2022-12-14	741.28	757.00	741.28	750.00	563237
2022-12-15	748.17	748.17	728.08	731.27	622406
2022-12-16	721.80	732.48	720.58	723.17	1802995
2022-12-19	720.99	726.15	713.00	721.10	502032
2022-12-20	725.24	738.29	722.96	733.53	551380
2022-12-21	734.98	754.86	733.20	736.19	532529
2022-12-22	736.08	736.50	726.05	733.62	506290
2022-12-23	733.96	735.60	718.36	726.74	358582
2022-12-27	726.44	727.46	708.26	711.35	548645
2022-12-28	710.51	717.94	707.87	713.03	359536
2022-12-29	717.00	728.09	710.28	721.29	432117
2022-12-30	721.16	722.16	710.25	721.49	364172
2023-01-03	721.86	732.43	719.35	720.47	508474
2023-01-04	728.19	731.81	719.17	726.49	517204
2023-01-05	724.69	730.56	718.75	723.76	499944
2023-01-06	730.74	747.70	721.79	737.15	602435
2023-01-09	693.13	708.21	668.00	680.49	1664448
2023-01-10	676.37	707.21	675.00	698.95	793251
2023-01-11	698.90	711.43	694.53	709.94	592772
2023-01-12	707.00	715.79	697.13	714.57	538830
2023-01-13	714.67	724.99	709.58	722.13	489479
2023-01-17	722.13	731.35	714.11	728.11	641047
2023-01-18	725.17	729.33	722.22	724.55	487462
2023-01-19	729.39	730.00	715.41	715.57	583820
2023-01-20	723.16	725.87	713.47	722.00	939769
2023-01-23	721.53	732.89	718.34	729.91	569944
2023-01-24	731.01	732.31	722.47	727.47	326467
2023-01-25	729.49	743.93	726.21	741.18	584362
2023-01-26	741.18	745.60	735.00	742.30	346397
2023-01-27	745.61	748.28	740.27	742.83	417648
2023-01-30	749.00	749.00	732.50	736.46	499546
2023-01-31	739.27	759.00	739.27	758.47	816453
2023-02-01	752.19	762.10	751.27	758.00	802127
2023-02-02	749.20	758.72	741.45	751.20	935180
2023-02-03	764.49	789.95	758.63	783.13	1448571
2023-02-06	784.78	800.48	778.52	780.86	1064723
2023-02-07	765.68	778.05	763.15	769.94	885937
2023-02-08	766.34	768.26	748.12	749.66	617664
2023-02-09	751.29	757.52	743.71	744.77	524535
2023-02-10	746.12	762.73	740.84	757.61	606840
2023-02-13	755.87	767.74	754.18	763.97	494825
2023-02-14	764.52	767.52	749.22	754.21	486033
2023-02-15	753.78	756.08	747.70	752.40	341096
2023-02-16	737.00	747.56	735.48	736.33	555344
2023-02-17	738.16	755.09	733.33	748.74	492730
2023-02-21	748.09	752.47	744.15	746.52	411938
2023-02-22	748.68	755.39	744.93	748.08	415481
2023-02-23	744.81	765.00	744.28	759.66	553352
2023-02-24	753.81	765.29	752.00	756.99	525885
2023-02-27	761.17	771.65	756.97	757.79	557137
2023-02-28	756.45	765.44	753.63	760.42	622817
2023-03-01	759.89	772.94	757.38	770.44	585972
2023-03-02	768.22	772.66	762.85	768.90	425218
2023-03-03	771.42	779.84	766.35	779.30	604886
2023-03-06	777.99	785.28	774.85	780.38	469490
2023-03-07	782.00	783.59	772.51	773.85	757892
2023-03-08	774.13	774.13	744.00	745.20	670420
2023-03-09	745.74	755.24	738.77	743.75	599993
2023-03-10	746.79	759.25	744.06	747.00	505342
2023-03-13	749.17	769.20	748.28	752.33	505184
2023-03-14	755.39	769.98	754.20	766.80	535453
2023-03-15	760.81	766.16	755.00	760.30	499353
2023-03-16	753.08	753.08	725.66	749.75	1023918
2023-03-17	749.92	754.32	743.95	747.65	893629
2023-03-20	748.66	760.33	745.79	759.25	587837
2023-03-21	764.65	765.01	751.98	759.76	372107
2023-03-22	760.30	764.39	751.01	751.30	322878
2023-03-23	806.47	812.69	790.49	802.16	1993986
2023-03-24	805.05	824.00	801.01	820.00	1129524
2023-03-27	821.38	832.48	817.87	820.41	802068
2023-03-28	824.00	827.36	819.22	826.97	362614
2023-03-29	830.00	835.00	818.29	819.35	459239
2023-03-30	816.01	825.08	804.64	811.50	625803
2023-03-31	814.90	822.52	810.95	821.67	866170
2023-04-03	818.80	826.56	815.59	826.19	451408
2023-04-04	825.85	830.67	820.01	822.09	397993
2023-04-05	824.70	837.55	823.86	825.22	560037
2023-04-06	823.43	834.00	823.43	828.73	549992
2023-04-10	824.37	826.07	815.82	823.76	377082
2023-04-11	822.94	825.60	817.44	819.64	291392
2023-04-12	824.96	827.80	816.89	820.43	414242
2023-04-13	822.45	834.12	822.45	830.35	471895
2023-04-14	828.84	831.33	821.88	829.33	456864
2023-04-17	833.62	833.62	818.65	819.74	351407
2023-04-18	822.17	823.38	804.15	808.01	499761
2023-04-19	804.73	810.17	803.52	808.86	352688
2023-04-20	805.42	805.62	796.23	798.10	495421
2023-04-21	798.42	804.72	797.26	800.73	545530
2023-04-24	800.43	806.19	795.13	797.04	374840
2023-04-25	797.27	801.82	784.84	789.58	467995
2023-04-26	781.77	784.77	771.14	778.00	585718
2023-04-27	775.33	796.42	774.06	792.29	749469
2023-04-28	788.99	806.08	788.00	801.79	470436
2023-05-01	803.71	811.55	802.12	806.72	297529
2023-05-02	806.72	815.24	796.52	798.45	610760
2023-05-03	804.79	812.99	798.81	803.17	786031
2023-05-04	775.54	776.58	746.13	753.88	1229124
2023-05-05	753.88	768.59	744.89	762.10	637014
2023-05-08	761.93	761.93	746.14	752.12	539865
2023-05-09	753.19	757.40	750.57	754.88	464325
2023-05-10	756.36	756.36	746.45	749.59	432940
2023-05-11	750.13	750.13	740.11	745.57	661981
2023-05-12	749.17	751.88	743.53	744.35	394118
2023-05-15	744.81	751.97	742.95	750.96	355926
2023-05-16	747.99	747.99	738.52	742.28	420949
2023-05-17	739.51	751.15	732.49	749.63	524020
2023-05-18	747.27	749.55	739.76	747.48	501529
2023-05-19	752.30	764.06	750.18	759.05	555883
2023-05-22	762.40	768.12	743.13	751.50	626948
2023-05-23	753.21	756.39	748.39	748.56	411319
2023-05-24	750.32	751.28	735.38	737.40	547221
2023-05-25	733.04	736.19	724.03	725.00	569395
2023-05-26	725.00	726.77	719.00	725.05	750770
2023-05-30	720.02	729.45	717.88	728.60	497087
2023-05-31	730.90	736.71	727.41	735.56	740207
2023-06-01	736.00	740.04	729.02	731.17	526573
2023-06-02	730.31	740.18	724.12	739.95	527372
2023-06-05	742.60	751.27	740.50	750.27	544339
2023-06-06	751.84	754.50	745.42	748.14	394614
2023-06-07	744.02	746.86	737.82	738.63	473678
2023-06-08	736.96	751.24	736.96	750.12	359374
2023-06-09	750.12	751.61	743.03	746.52	536615
2023-06-12	747.84	754.62	745.03	754.01	415081
2023-06-13	755.19	767.76	755.19	767.35	474012
2023-06-14	768.08	774.46	761.86	771.11	495583
2023-06-15	773.28	788.52	771.35	783.07	648111
2023-06-16	788.07	794.00	781.37	783.05	993659
2023-06-20	778.96	787.41	775.81	781.21	507814
2023-06-21	781.78	786.43	778.07	778.77	371120
2023-06-22	780.28	783.43	777.00	779.81	447931
2023-06-23	779.21	787.12	771.62	779.73	615110
2023-06-26	781.94	785.64	765.02	784.38	586860
2023-06-27	785.96	786.29	705.00	716.09	2034481
2023-06-28	708.21	710.05	684.81	700.03	1828301
2023-06-29	696.77	709.48	689.02	708.42	914986
2023-06-30	710.16	719.60	704.28	718.54	1015260
2023-07-03	710.09	722.00	710.09	718.09	345030
2023-07-05	716.36	719.36	712.38	717.83	641865
2023-07-06	713.06	714.70	703.76	704.83	608821
2023-07-07	700.59	701.15	692.03	692.45	697008
2023-07-10	690.00	707.45	688.52	703.36	1079056
2023-07-11	707.94	717.92	705.03	716.83	570401
2023-07-12	717.75	724.42	714.15	718.42	588906
2023-07-13	722.57	730.83	720.00	720.98	412965
2023-07-14	721.12	721.35	715.22	718.52	621537
2023-07-17	718.88	728.44	717.99	721.61	550190
2023-07-18	720.00	726.82	715.54	726.55	481904
2023-07-19	727.58	732.00	718.63	719.01	581055
2023-07-20	720.00	731.31	720.00	723.02	628970
2023-07-21	728.79	738.53	721.58	734.63	1813626
2023-07-24	730.45	733.59	723.91	727.13	543557
2023-07-25	723.22	732.66	721.51	729.88	444598
2023-07-26	729.88	733.21	724.26	730.96	399356
2023-07-27	731.21	751.79	731.21	744.66	884339
2023-07-28	740.00	748.68	723.56	746.10	744847
2023-07-31	745.47	745.47	734.85	741.91	445013
2023-08-01	744.66	744.66	732.45	739.07	334537
2023-08-02	740.72	744.78	726.12	732.12	623646
2023-08-03	762.00	787.84	759.15	771.45	1068918
2023-08-04	775.74	784.83	765.06	766.44	501087
2023-08-07	769.69	782.27	765.28	774.74	474038
2023-08-08	775.92	781.29	770.65	780.32	441810
2023-08-09	782.00	795.84	780.00	785.61	430099
2023-08-10	789.00	799.44	789.00	793.01	387327
2023-08-11	794.69	809.66	794.69	806.95	526131
2023-08-14	809.86	809.95	800.80	808.38	354471
2023-08-15	804.42	810.50	800.89	805.91	269235
2023-08-16	803.94	808.99	796.96	797.34	345108
2023-08-17	800.11	800.11	794.67	796.73	320597
2023-08-18	794.85	821.00	790.34	812.40	1065864
2023-08-21	825.00	846.18	820.61	844.37	1082965
2023-08-22	842.33	847.50	835.93	840.63	765891
2023-08-23	845.00	847.50	837.83	840.81	540459
2023-08-24	842.82	845.09	830.24	831.21	457782
2023-08-25	832.53	834.99	826.47	830.35	404564
2023-08-28	833.41	833.41	828.00	830.89	249572
2023-08-29	833.37	836.63	824.60	830.19	407323
2023-08-30	830.75	835.03	829.32	834.95	302091
2023-08-31	835.87	835.87	825.80	826.49	457526
2023-09-01	834.55	837.92	829.03	831.63	253630
2023-09-05	835.39	835.69	822.00	822.91	314323
2023-09-06	825.24	825.24	808.13	818.39	396251
2023-09-07	821.20	827.53	817.28	825.26	356906
2023-09-08	830.36	841.16	825.30	830.69	421650
2023-09-11	833.53	833.53	833.53	833.53	448
2023-09-12	835.49	837.30	829.46	832.77	296088
2023-09-13	832.58	835.55	824.98	826.25	396542
2023-09-14	830.00	838.06	826.53	832.38	388944
2023-09-15	832.85	836.35	822.10	823.40	1032384
2023-09-18	824.80	828.51	817.08	824.51	406114
2023-09-19	825.27	836.98	823.60	836.76	344102
2023-09-20	838.06	838.11	830.90	831.62	304336
2023-09-21	829.92	832.15	817.50	823.38	400305
2023-09-22	822.02	831.50	818.30	824.84	464601
2023-09-25	823.05	834.83	820.13	834.64	294776
2023-09-26	835.00	840.45	827.44	832.41	479799
2023-09-27	832.41	839.42	830.72	832.56	380294
2023-09-28	833.30	837.47	826.35	834.57	369981
2023-09-29	833.49	833.68	819.91	822.96	409771
2023-10-02	827.00	833.28	808.90	818.03	487684
2023-10-03	812.00	813.74	799.77	808.31	426701
2023-10-04	809.16	816.70	805.93	814.99	344582
2023-10-05	814.99	831.65	814.97	831.12	387348
2023-10-06	829.40	842.00	825.95	836.57	392402
2023-10-09	834.98	840.01	826.27	831.82	256730
2023-10-10	829.50	838.70	825.79	834.96	261441
2023-10-11	838.87	838.87	827.74	836.07	306793
2023-10-12	836.21	840.09	829.55	838.49	308193
2023-10-13	845.09	853.97	836.17	839.63	526450
2023-10-16	842.81	847.00	837.33	843.66	381396
2023-10-17	843.00	844.20	833.32	836.85	323070
2023-10-18	833.26	833.58	824.80	826.03	383872
2023-10-19	823.58	824.54	805.47	808.64	488435
2023-10-20	808.29	818.57	803.96	808.47	743240
2023-10-23	810.18	810.79	792.27	795.54	473398
2023-10-24	796.00	808.75	795.71	804.28	346978
2023-10-25	801.31	802.41	789.02	797.04	340207
2023-10-26	794.58	797.78	787.46	792.01	351304
2023-10-27	792.40	792.45	769.19	775.18	438909
2023-10-30	779.53	783.98	774.72	777.67	371264
2023-10-31	775.14	782.26	772.84	779.89	382224
2023-11-01	783.91	793.58	774.98	791.27	419717
2023-11-02	791.87	831.15	788.12	818.79	729416
2023-11-03	838.16	839.20	811.92	816.90	456234
2023-11-06	823.14	840.25	820.13	832.41	422792
2023-11-07	838.46	838.46	823.90	830.79	670847
2023-11-08	834.33	834.33	813.38	822.79	637221
2023-11-09	815.49	816.68	796.41	800.26	622240
2023-11-10	806.88	806.88	783.57	798.94	994836
2023-11-13	795.92	803.36	788.04	796.70	736715
2023-11-14	805.00	805.60	792.55	793.70	545227
2023-11-15	790.66	798.50	784.96	792.38	502147
2023-11-16	802.06	802.06	785.83	796.54	493810
2023-11-17	803.31	808.14	799.64	802.43	354541
2023-11-20	795.27	806.87	795.27	801.64	340728
2023-11-21	805.15	805.15	793.00	798.83	310767
2023-11-22	802.64	807.46	798.09	799.73	233085
2023-11-24	803.98	803.98	795.02	798.30	171558
2023-11-27	802.00	805.00	793.18	798.08	440182
2023-11-28	796.23	801.63	792.57	801.14	446730
2023-11-29	804.17	814.30	800.24	808.59	627657
2023-11-30	811.78	828.86	810.25	823.81	954624
2023-12-01	824.94	828.42	808.89	814.86	560248
2023-12-04	804.55	824.61	802.55	823.32	508434
2023-12-05	817.81	823.68	809.24	820.90	319428
2023-12-06	825.55	842.00	824.22	835.75	554087
2023-12-07	840.00	850.28	831.19	849.18	567385
2023-12-08	844.33	848.02	839.55	840.14	388118
2023-12-11	838.44	849.73	838.44	848.42	458842
2023-12-12	848.85	866.71	846.71	863.76	500554
2023-12-13	863.13	879.46	862.79	876.12	679990
2023-12-14	873.81	878.69	867.11	876.00	598129
2023-12-15	876.12	887.94	854.02	859.14	1791690
2023-12-18	853.78	857.90	848.59	850.87	627567
2023-12-19	852.96	854.44	844.18	848.39	844260
2023-12-20	850.00	850.00	841.30	841.79	515912
2023-12-21	843.48	847.29	838.46	841.88	332610
2023-12-22	846.27	851.16	843.39	846.72	742781
2023-12-26	848.53	850.14	842.72	849.53	306193
2023-12-27	847.66	899.86	844.56	874.37	1274025
2023-12-28	874.27	895.49	874.27	881.70	637480
2023-12-29	877.91	883.34	875.62	878.29	534334
2024-01-02	873.91	905.29	871.39	905.00	1001141
2024-01-03	906.80	923.60	901.00	917.56	758882
2024-01-04	917.78	924.89	909.21	912.17	557427
2024-01-05	905.00	922.71	904.00	913.17	486059
2024-01-08	890.00	903.60	881.01	902.88	723198
2024-01-09	895.37	903.28	888.82	902.69	499425
2024-01-10	895.65	907.22	894.62	906.16	382256
2024-01-11	902.92	916.92	899.07	915.97	521327
2024-01-12	925.00	935.37	921.00	933.20	560031
2024-01-16	931.21	937.48	929.12	937.32	761637
2024-01-17	939.76	943.00	921.68	929.13	526738
2024-01-18	923.97	937.39	917.70	930.00	513702
2024-01-19	933.18	937.99	928.65	933.40	716493
2024-01-22	936.48	943.92	922.00	942.83	530632
2024-01-23	943.34	955.31	941.70	954.58	568405
2024-01-24	957.03	957.03	945.49	948.24	390511
2024-01-25	957.60	957.75	945.00	948.87	394186
2024-01-26	952.00	958.15	939.06	940.05	460540
2024-01-29	946.12	957.67	943.84	955.80	530094
2024-01-30	956.00	960.21	945.10	959.73	374686
2024-01-31	961.05	965.66	941.19	942.78	601945
2024-02-01	945.61	964.93	937.47	957.78	520534
2024-02-02	971.23	973.99	939.31	945.18	752000
2024-02-05	931.87	939.50	923.03	936.33	703802
2024-02-06	940.00	945.46	927.52	937.81	460425
2024-02-07	940.00	954.30	933.46	938.49	456430
2024-02-08	934.79	947.24	930.04	946.43	487621
2024-02-09	948.00	957.51	945.85	953.42	613776
2024-02-12	952.39	954.53	941.01	947.06	604158
2024-02-13	946.17	947.46	933.80	940.48	523811
2024-02-14	943.10	951.83	936.70	947.82	373521
2024-02-15	951.67	958.74	948.93	954.73	334358
2024-02-16	953.44	956.52	944.12	948.05	367432
2024-02-20	950.00	963.00	943.73	946.87	417733
2024-02-21	952.00	958.00	945.70	952.84	300492
2024-02-22	953.57	973.00	947.85	964.89	614746
2024-02-23	975.00	985.64	969.15	981.20	439621
2024-02-26	977.55	995.97	975.00	989.28	541367
2024-02-27	989.00	995.41	975.22	993.35	464219
2024-02-28	995.00	998.33	987.61	987.61	485993
2024-02-29	989.91	990.30	965.16	966.09	792294
2024-03-01	967.50	988.13	966.09	982.82	370542
2024-03-04	982.82	985.21	966.22	971.19	455589
2024-03-05	972.72	977.67	953.29	965.21	397484
2024-03-06	959.23	974.18	955.56	972.10	366834
2024-03-07	971.13	979.25	969.88	973.31	380462
2024-03-08	973.34	976.00	962.82	968.83	354442
2024-03-11	971.09	979.80	960.44	964.44	355650
2024-03-12	964.44	975.93	963.00	970.57	359030
2024-03-13	979.82	979.82	963.83	965.47	386222
2024-03-14	966.30	969.18	950.97	959.04	507315
2024-03-15	956.47	968.51	953.72	964.47	1090502
2024-03-18	970.00	970.71	959.49	959.92	360302
2024-03-19	965.11	969.16	959.14	963.66	365329
2024-03-20	959.06	967.20	947.37	966.96	579358
2024-03-21	974.75	979.26	968.00	968.01	435147
2024-03-22	973.00	977.39	966.47	967.24	274406
2024-03-25	954.01	964.98	952.47	961.09	322288
2024-03-26	961.99	966.68	957.78	963.55	386837
2024-03-27	971.04	976.75	962.41	966.30	314755
2024-03-28	970.38	970.79	959.25	962.49	461867
2024-04-01	964.73	970.20	954.09	969.31	360696
2024-04-02	961.44	961.44	951.02	954.68	438124
2024-04-03	955.00	961.68	950.43	950.95	413251
2024-04-04	962.20	962.20	935.36	937.02	410837
2024-04-05	939.31	949.83	934.87	942.70	363545
2024-04-08	939.16	942.99	935.51	938.48	330917
2024-04-09	941.39	949.20	938.00	943.89	305901
2024-04-10	935.02	937.87	923.44	936.20	389765
2024-04-11	928.58	930.64	907.33	920.32	617176
2024-04-12	911.55	912.22	898.26	904.70	665281
2024-04-15	915.37	921.12	895.09	898.56	656427
2024-04-16	897.22	901.07	890.43	894.14	615756
2024-04-17	903.88	911.64	899.90	901.19	468668
2024-04-18	901.26	908.81	891.67	893.99	450630
2024-04-19	913.97	920.73	891.46	896.82	507466
2024-04-22	904.54	908.67	897.45	900.16	351366
2024-04-23	905.66	912.74	903.83	907.32	341220
2024-04-24	906.90	915.70	904.41	906.54	373718
2024-04-25	911.09	915.00	876.75	890.68	576565
2024-04-26	881.72	887.48	875.23	883.20	505652
2024-04-29	883.20	897.78	883.20	892.48	369920
2024-04-30	892.11	896.85	885.01	890.66	636697
2024-05-01	889.41	913.21	888.52	903.48	595182
2024-05-02	900.00	943.77	891.30	937.61	1066980
2024-05-03	926.94	958.13	926.94	957.00	547373
2024-05-06	958.00	962.10	950.27	958.64	352000
2024-05-07	967.88	970.56	957.10	969.97	362320
2024-05-08	969.90	971.86	952.14	955.76	424925
2024-05-09	959.59	969.98	956.76	968.00	281949
2024-05-10	970.00	979.98	966.85	973.80	351356
2024-05-13	980.00	982.58	970.99	976.96	284348
2024-05-14	980.00	987.80	970.95	984.64	308034
2024-05-15	988.00	988.96	966.34	978.21	593508
2024-05-16	978.27	978.30	967.41	967.98	407581
2024-05-17	969.27	982.77	966.00	982.29	386559
2024-05-20	980.42	987.99	978.21	987.27	317884
2024-05-21	987.99	995.92	982.97	993.95	331610
2024-05-22	993.00	997.87	981.57	983.80	308654
2024-05-23	985.43	991.71	975.73	980.57	315734
2024-05-24	984.04	995.41	983.16	985.02	259279
2024-05-28	974.86	978.93	963.41	973.16	336857
2024-05-29	970.00	971.24	958.64	966.49	346743
2024-05-30	965.58	971.86	952.30	969.91	444018
2024-05-31	969.14	980.92	967.43	980.16	833169
2024-06-03	980.16	1001.04	979.26	989.48	532994
2024-06-04	989.79	1000.15	986.64	993.29	340445
2024-06-05	993.44	1015.00	989.77	1005.87	385583
2024-06-06	1005.19	1016.00	997.73	1000.79	439791
2024-06-07	999.00	1007.43	994.44	1002.95	250100
2024-06-10	998.45	1002.95	992.22	1001.73	250886
2024-06-11	998.08	1016.99	997.84	1010.54	448231
2024-06-12	1014.81	1030.00	1009.15	1027.67	453663
2024-06-13	1022.68	1030.83	1017.87	1026.55	315371
2024-06-14	1024.30	1042.66	1017.96	1036.52	353915
2024-06-17	1036.52	1049.50	1026.01	1045.37	446151
2024-06-18	1046.50	1052.34	1036.00	1039.11	379258
2024-06-20	1038.44	1046.29	1028.00	1044.39	590561
2024-06-21	1047.71	1059.80	1041.25	1053.14	1291712
2024-06-24	1060.00	1068.00	1052.26	1063.89	518458
2024-06-25	1068.12	1081.17	1066.04	1071.19	521650
2024-06-26	1067.00	1075.30	1049.59	1069.16	533679
2024-06-27	1071.22	1073.05	1047.01	1050.86	507730
2024-06-28	1054.81	1057.22	1041.78	1051.03	750619
2024-07-01	1047.11	1069.69	1045.00	1057.02	383195
2024-07-02	1054.00	1058.17	1030.23	1044.66	364284
2024-07-03	1042.28	1047.25	1011.67	1024.09	378341
2024-07-05	1027.47	1040.05	1025.80	1034.23	418302
2024-07-08	1039.51	1054.60	1037.32	1052.25	366218
2024-07-09	1055.83	1059.01	1040.01	1054.03	268407
2024-07-10	1057.17	1072.33	1053.28	1071.12	263949
2024-07-11	1065.93	1091.40	1065.93	1080.27	444531
2024-07-12	1092.08	1106.16	1084.94	1100.05	471499
2024-07-15	1097.29	1100.03	1079.28	1082.11	434626
2024-07-16	1087.89	1100.08	1079.09	1094.99	282364
2024-07-17	1093.01	1100.00	1076.77	1085.62	464504
2024-07-18	1091.40	1098.97	1065.43	1067.26	396232
2024-07-19	1072.19	1076.74	1060.74	1063.60	452210
2024-07-22	1075.35	1078.71	1064.95	1069.74	299560
2024-07-23	1077.80	1077.80	1055.34	1055.57	312042
2024-07-24	1056.00	1066.43	1052.81	1060.86	452611
2024-07-25	1070.75	1102.95	1061.72	1064.19	528327
2024-07-26	1067.54	1091.31	1067.54	1078.63	380897
2024-07-29	1073.62	1085.00	1073.41	1077.19	301094
2024-07-30	1082.64	1092.46	1066.92	1077.80	358023
2024-07-31	1082.20	1090.84	1073.23	1079.19	522727
2024-08-01	1060.86	1101.20	1041.85	1093.14	897733
2024-08-02	1099.77	1115.00	1071.98	1082.19	646247
2024-08-05	1082.00	1090.42	1050.01	1071.28	619685
2024-08-06	1064.23	1090.78	1064.23	1066.19	445447
2024-08-07	1074.38	1077.09	1061.46	1067.80	502538
2024-08-08	1074.62	1114.90	1069.03	1113.35	631073
2024-08-09	1113.00	1133.00	1111.11	1131.24	416607
2024-08-12	1124.61	1129.99	1109.99	1121.09	501093
2024-08-13	1125.56	1160.46	1122.51	1158.33	572330
2024-08-14	1152.27	1161.21	1138.67	1156.86	443137
2024-08-15	1167.31	1177.95	1155.31	1175.33	569821
2024-08-16	1175.00	1185.09	1166.72	1179.31	564438
2024-08-19	1180.02	1197.69	1178.18	1196.88	445920
2024-08-20	1196.88	1201.59	1185.87	1192.23	372246
2024-08-21	1194.71	1203.49	1184.03	1185.34	342545
2024-08-22	1189.70	1191.84	1180.00	1187.66	310229
2024-08-23	1195.72	1202.24	1190.00	1199.12	352601
2024-08-26	1199.12	1206.81	1195.67	1199.37	239724
2024-08-27	1199.34	1211.20	1197.13	1201.76	295503
2024-08-28	1196.06	1206.66	1190.17	1199.29	308402
2024-08-29	1204.72	1210.97	1175.46	1178.93	538650
2024-08-30	1179.20	1191.33	1170.84	1184.69	405354
2024-09-03	1178.73	1192.54	1162.87	1168.81	579321
2024-09-04	1168.81	1182.31	1163.35	1179.37	333049
2024-09-05	1175.16	1175.16	1143.25	1150.56	534411
2024-09-06	1150.00	1152.87	1128.97	1131.50	616625
2024-09-09	1137.18	1151.13	1132.51	1144.77	513287
2024-09-10	1144.22	1144.22	1122.53	1136.35	356462
2024-09-11	1137.03	1143.19	1113.24	1141.45	481945
2024-09-12	1138.10	1167.63	1127.20	1164.46	569022
2024-09-13	1160.74	1170.58	1150.02	1153.35	353634
2024-09-16	1162.05	1162.05	1152.01	1153.08	346864
2024-09-17	1151.10	1151.10	1134.60	1146.75	348695
2024-09-18	1151.32	1156.40	1137.64	1138.81	328098
2024-09-19	1149.66	1165.85	1148.13	1150.19	596686
2024-09-20	1145.99	1149.42	1136.22	1145.03	913953
2024-09-23	1148.18	1154.56	1081.24	1091.98	1168394
2024-09-24	1076.33	1080.00	1022.22	1045.98	1695203
2024-09-25	1048.52	1048.52	1008.41	1031.15	1003053
2024-09-26	1062.16	1063.40	1030.27	1039.96	691561
2024-09-27	1043.64	1070.00	1036.88	1042.69	659728
2024-09-30	1040.73	1058.27	1039.65	1051.24	599975
2024-10-01	1054.06	1061.60	1040.40	1046.91	599374
2024-10-02	1040.49	1045.95	1025.97	1040.27	687007
2024-10-03	1037.50	1038.81	1011.36	1014.59	797597
2024-10-04	1015.40	1023.09	1007.28	1012.82	1071799
2024-10-07	1011.22	1011.70	992.80	996.05	583567
2024-10-08	1001.50	1007.99	993.01	1005.26	736046
2024-10-09	1007.46	1014.63	1001.00	1012.19	598337
2024-10-10	1011.56	1013.91	998.17	999.02	510916
2024-10-11	1003.31	1017.74	996.28	1015.67	474128
2024-10-14	1018.48	1023.69	1009.45	1014.25	497320
2024-10-15	1016.83	1024.36	1003.79	1016.53	514389
2024-10-16	1011.57	1020.55	1007.32	1007.96	367145
2024-10-17	1010.05	1013.09	997.67	998.23	739689
2024-10-18	998.00	1002.69	989.77	990.68	869228
2024-10-21	985.90	991.24	967.90	968.50	794308
2024-10-22	963.00	972.75	919.42	962.34	1511744
2024-10-23	951.80	959.60	932.53	941.39	850298
2024-10-24	945.71	952.02	928.50	928.90	523425
2024-10-25	930.23	943.83	930.23	933.02	547777
2024-10-28	934.78	943.27	927.20	928.61	578686
2024-10-29	927.20	932.38	923.75	927.33	680470
2024-10-30	919.73	935.86	914.85	922.79	628780
2024-10-31	875.00	883.15	815.99	838.20	2291795
2024-11-01	844.61	862.00	837.88	843.60	1087285
2024-11-04	845.59	852.01	826.76	828.84	743692
2024-11-05	824.94	836.63	819.14	829.43	633293
2024-11-06	844.51	844.51	813.53	816.65	879570
2024-11-07	817.88	832.53	814.05	824.48	780936
2024-11-08	826.57	830.73	822.80	828.42	563585
2024-11-11	824.00	834.42	820.45	825.68	691831
2024-11-12	824.31	831.00	817.14	821.00	677644
2024-11-13	815.45	823.56	803.33	804.33	589558
2024-11-14	800.15	803.42	780.95	782.51	1086987
2024-11-15	782.78	783.10	753.69	756.81	1374549
2024-11-18	751.97	762.70	750.20	762.00	1027843
2024-11-19	756.56	758.60	736.19	744.60	979861
2024-11-20	742.19	750.69	736.01	743.35	654566
2024-11-21	744.87	757.56	735.95	744.50	973061
2024-11-22	744.70	751.40	737.63	738.00	1029511
2024-11-25	747.97	757.86	741.62	749.51	1196546
2024-11-26	743.19	754.18	736.50	753.03	780023
2024-11-27	756.72	762.16	749.52	754.87	544779
2024-11-29	746.62	754.51	740.00	750.22	489751
2024-12-02	750.01	763.89	748.41	762.34	896231
2024-12-03	758.53	770.00	747.57	749.57	649997
2024-12-04	748.56	756.13	744.14	754.26	731782
2024-12-05	751.55	768.02	749.69	767.90	779214
2024-12-06	768.64	778.12	765.16	778.00	813685
2024-12-09	777.00	800.99	773.00	788.00	1027402
2024-12-10	784.10	791.49	762.70	778.50	1298557
2024-12-11	778.15	781.32	766.87	773.00	776927
2024-12-12	773.12	778.73	740.46	740.97	924298
2024-12-13	738.45	740.17	728.68	731.30	696989
2024-12-16	730.52	739.39	722.23	724.87	920351
2024-12-17	721.37	744.80	721.08	740.01	978744
2024-12-18	735.21	745.00	712.30	714.62	908073
2024-12-19	711.00	714.05	693.00	708.25	1086697
2024-12-20	710.20	717.61	700.83	701.85	1889990
2024-12-23	708.38	718.19	706.16	715.13	866549
2024-12-24	712.30	720.00	706.15	714.47	382145
2024-12-26	709.08	718.49	709.08	716.68	619266
2024-12-27	710.52	718.99	709.09	712.40	795575
2024-12-30	708.04	708.97	700.42	702.59	537464
2024-12-31	703.90	713.00	703.39	712.33	473568
2025-01-02	720.86	726.81	711.92	715.19	479136
2025-01-03	716.07	722.00	714.76	718.15	557961
2025-01-06	715.00	733.69	713.75	716.26	820344
2025-01-07	716.34	734.44	716.34	730.30	802573
2025-01-08	728.04	743.28	725.60	733.59	758834
2025-01-10	721.33	724.73	691.00	696.88	1117310
2025-01-13	669.24	717.37	666.25	716.90	1406307
2025-01-14	714.01	715.98	686.00	690.87	791672
2025-01-15	700.61	712.60	698.20	703.43	880442
2025-01-16	701.04	706.54	691.33	693.23	854097
2025-01-17	705.34	707.48	680.89	681.58	1111946
2025-01-21	687.46	692.93	681.52	687.80	1145326
2025-01-22	689.77	699.88	677.68	680.03	945295
2025-01-23	680.54	696.19	678.28	694.64	1145204
2025-01-24	688.74	693.84	675.11	675.79	1021763
2025-01-27	676.73	698.45	676.73	684.71	1051614
2025-01-28	682.11	690.30	678.13	686.33	640390
2025-01-29	685.96	697.57	682.33	687.27	522835
2025-01-30	688.31	689.62	674.33	683.08	771780
2025-01-31	677.29	688.00	671.96	672.98	943994
2025-02-03	668.80	673.65	663.43	666.85	1009172
2025-02-04	650.00	709.98	642.00	697.05	1654901
2025-02-05	708.80	729.25	700.01	716.72	1436289
2025-02-06	713.42	734.27	713.42	722.07	1116850
2025-02-07	726.46	731.42	709.55	710.00	886055
2025-02-10	714.45	719.78	688.92	690.36	918752
2025-02-11	680.63	680.79	664.19	665.46	1270975
2025-02-12	659.96	670.98	655.85	663.86	1292245
2025-02-13	665.46	677.69	661.94	674.27	604761
2025-02-14	678.20	684.00	671.55	673.60	623017
2025-02-18	679.64	689.95	674.88	680.00	826119
2025-02-19	675.29	688.67	675.29	685.66	638439
2025-02-20	688.05	703.14	685.45	696.02	627592
2025-02-21	697.93	704.08	693.07	700.33	727437
2025-02-24	703.93	725.00	700.43	713.25	896498
2025-02-25	720.00	739.00	715.50	723.47	1050130
2025-02-26	721.29	721.41	701.07	706.94	713047
2025-02-27	705.90	721.00	700.67	702.78	568541
2025-02-28	701.32	708.58	693.71	698.74	1028932
2025-03-03	701.91	704.64	683.46	684.87	708660
2025-03-04	688.48	697.46	672.50	675.49	1197662
2025-03-05	673.98	692.79	673.15	687.15	828933
2025-03-06	683.10	701.00	682.26	698.44	866540
2025-03-07	698.63	729.75	696.43	707.51	1083901
2025-03-10	710.01	748.29	709.38	744.83	1631748

Explore More About REGN

Coins representing dividend payouts and trends

REGN Dividend History

Discover Regeneron Pharmaceuticals 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

REGN Stock Split History

Discover Regeneron Pharmaceuticals 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

REGN Historical Prices

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

Web Analytics