RGEN Historical Prices

Summary

Key Stock Metrics

113.50

(June 20, 2024)

52-Week Low

211.13

(February 16, 2024)

52-Week High

327.32

(September 23, 2021)

All-Time High

159.87

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-26	6.25	6.75	6.25	6.75	6400
1993-04-27	6.25	6.75	6.25	6.75	13500
1993-04-28	6.25	6.75	6.25	6.50	4400
1993-04-29	6.25	6.75	6.25	6.25	23900
1993-04-30	6.25	6.75	6.25	6.25	38100
1993-05-03	6.75	7.00	6.25	6.50	21300
1993-05-04	6.50	7.00	6.50	7.00	134200
1993-05-05	7.00	7.00	6.50	6.75	133500
1993-05-06	6.50	7.00	6.50	7.00	56500
1993-05-07	7.00	7.00	6.50	6.50	36600
1993-05-10	7.00	7.00	6.50	7.00	34900
1993-05-11	6.50	7.00	6.00	6.50	64400
1993-05-12	6.50	6.50	6.00	6.50	48500
1993-05-13	6.50	6.50	6.00	6.25	34400
1993-05-14	6.00	6.25	6.00	6.00	43800
1993-05-17	6.25	6.25	6.00	6.25	44500
1993-05-18	6.00	6.50	6.00	6.50	99200
1993-05-19	6.00	6.50	6.00	6.00	178700
1993-05-20	6.00	6.50	6.00	6.25	30600
1993-05-21	6.25	6.50	5.75	6.25	39600
1993-05-24	6.25	6.25	5.75	6.00	33900
1993-05-25	5.75	6.25	5.75	6.25	23600
1993-05-26	6.00	6.25	6.00	6.25	55700
1993-05-27	6.25	6.25	5.75	6.25	31600
1993-05-28	5.75	6.25	5.75	6.25	48100
1993-06-01	6.25	6.25	5.75	6.25	87000
1993-06-02	5.88	6.75	5.75	5.75	20300
1993-06-03	5.75	6.25	5.50	5.50	90200
1993-06-04	5.50	6.00	5.50	6.00	21400
1993-06-07	6.00	7.75	5.50	7.75	601800
1993-06-08	8.25	9.00	6.75	7.00	835800
1993-06-09	7.00	8.25	7.00	7.63	344900
1993-06-10	7.50	8.00	7.25	7.50	84600
1993-06-11	7.75	7.75	7.50	7.50	22700
1993-06-14	7.75	8.00	7.50	7.50	57600
1993-06-15	8.00	8.00	7.25	7.38	40100
1993-06-16	7.25	7.25	7.00	7.00	38700
1993-06-17	7.25	7.25	6.50	7.00	63600
1993-06-18	7.00	7.50	6.50	7.50	62000
1993-06-21	7.25	7.75	7.25	7.75	47100
1993-06-22	7.75	7.75	7.25	7.38	42800
1993-06-23	7.25	7.50	7.00	7.00	33800
1993-06-24	7.50	7.50	7.00	7.00	20000
1993-06-25	7.00	7.50	7.00	7.00	10400
1993-06-28	7.00	7.50	6.50	6.50	32200
1993-06-29	7.00	7.00	6.50	7.00	13600
1993-06-30	6.50	7.00	6.50	7.00	24600
1993-07-01	7.00	7.00	6.50	7.00	42900
1993-07-02	7.00	7.00	6.50	6.50	11100
1993-07-06	7.00	7.00	6.50	6.50	15200
1993-07-07	6.50	7.00	6.50	7.00	7600
1993-07-08	7.00	7.00	6.50	6.50	12200
1993-07-09	6.50	7.25	6.50	7.25	32100
1993-07-12	6.50	7.25	6.50	7.25	14200
1993-07-13	6.75	7.25	6.75	6.88	15200
1993-07-14	6.50	7.00	6.50	6.75	10000
1993-07-15	6.50	7.00	6.50	7.00	6100
1993-07-16	6.50	7.00	6.50	7.00	4300
1993-07-19	6.50	7.00	6.50	6.50	10400
1993-07-20	7.00	7.00	6.50	7.00	13200
1993-07-21	6.50	7.00	6.50	6.75	36100
1993-07-22	6.75	7.25	6.75	7.00	46900
1993-07-23	7.00	7.00	6.75	7.00	16200
1993-07-26	6.75	7.00	6.75	6.75	11200
1993-07-27	6.75	7.00	6.50	7.00	16600
1993-07-28	7.00	7.00	6.50	6.50	48200
1993-07-29	6.75	6.75	6.25	6.50	39300
1993-07-30	6.25	6.50	6.25	6.50	38300
1993-08-02	6.50	7.00	6.25	7.00	38400
1993-08-03	6.50	7.25	6.50	6.75	69400
1993-08-04	6.75	7.25	6.75	7.25	20500
1993-08-05	6.75	7.25	6.75	7.25	17700
1993-08-06	6.75	7.25	6.75	7.00	12700
1993-08-09	6.75	7.25	6.75	6.75	25100
1993-08-10	6.75	7.25	6.75	7.25	26000
1993-08-11	6.75	7.25	6.75	7.25	19400
1993-08-12	6.75	7.25	6.50	7.00	25800
1993-08-13	6.50	7.00	6.25	6.25	32300
1993-08-16	6.25	7.00	6.25	6.25	2200
1993-08-17	6.25	6.75	6.00	6.50	98900
1993-08-18	6.00	6.75	6.00	6.75	43500
1993-08-19	6.25	7.00	6.25	7.00	38100
1993-08-20	7.00	7.00	6.50	6.50	5200
1993-08-23	6.50	7.00	6.50	7.00	4500
1993-08-24	7.00	7.00	6.25	6.25	25700
1993-08-25	6.75	6.75	6.00	6.75	16300
1993-08-26	6.00	6.75	6.00	6.25	12700
1993-08-27	6.25	6.75	6.25	6.38	14800
1993-08-30	6.25	7.00	6.25	7.00	22000
1993-08-31	7.00	7.00	6.50	6.75	20800
1993-09-01	7.00	7.00	6.75	6.75	16900
1993-09-02	6.50	7.25	6.50	6.75	42600
1993-09-03	6.75	7.25	6.75	7.00	7800
1993-09-07	6.75	7.25	6.50	7.00	27200
1993-09-08	7.00	7.00	6.50	6.75	20400
1993-09-09	6.75	6.75	6.50	6.50	16200
1993-09-10	6.50	6.75	6.25	6.25	27600
1993-09-13	6.50	6.50	6.00	6.25	51900
1993-09-14	6.00	6.50	6.00	6.00	20900
1993-09-15	6.50	6.50	6.00	6.50	8700
1993-09-16	6.00	6.75	6.00	6.75	60000
1993-09-17	6.50	7.00	6.50	6.50	13400
1993-09-20	6.50	7.00	6.50	6.50	20400
1993-09-21	6.50	7.00	6.25	6.25	23000
1993-09-22	6.25	6.75	6.00	6.25	13900
1993-09-23	6.50	6.75	6.00	6.25	25600
1993-09-24	6.25	6.50	6.00	6.00	12000
1993-09-27	6.25	6.75	6.25	6.50	60400
1993-09-28	6.75	6.75	6.25	6.50	47800
1993-09-29	6.25	6.75	6.25	6.75	23800
1993-09-30	6.75	6.75	6.25	6.75	16500
1993-10-01	6.25	6.75	6.25	6.75	63400
1993-10-04	6.25	6.75	6.25	6.25	17900
1993-10-05	6.25	6.75	6.00	6.00	14800
1993-10-06	6.00	6.50	6.00	6.00	13400
1993-10-07	6.00	6.50	6.00	6.13	14200
1993-10-08	6.50	6.75	6.00	6.25	29600
1993-10-11	6.25	6.75	6.25	6.38	34900
1993-10-12	6.50	6.50	6.00	6.25	55600
1993-10-13	6.00	7.00	6.00	6.75	73600
1993-10-14	7.00	8.00	6.75	7.75	248300
1993-10-15	8.00	8.25	7.50	7.75	174800
1993-10-18	7.50	8.00	7.50	7.75	72200
1993-10-19	7.50	7.75	7.25	7.50	52400
1993-10-20	7.75	7.75	7.00	7.75	54400
1993-10-21	7.25	7.75	7.00	7.75	16300
1993-10-22	7.75	8.00	7.25	7.75	77900
1993-10-25	7.50	8.00	7.50	7.75	72300
1993-10-26	8.25	8.25	7.75	7.75	50200
1993-10-27	7.75	8.25	7.75	8.00	38600
1993-10-28	8.25	8.25	7.75	8.00	62100
1993-10-29	8.25	8.25	7.75	8.25	34600
1993-11-01	8.25	8.25	7.75	8.25	18700
1993-11-02	7.75	8.25	7.75	8.25	33200
1993-11-03	8.50	10.00	7.75	9.50	675100
1993-11-04	9.50	9.50	8.75	9.25	342600
1993-11-05	9.50	9.50	9.00	9.25	92100
1993-11-08	9.00	10.50	9.00	10.50	336000
1993-11-09	10.50	10.50	9.00	9.00	183800
1993-11-10	9.75	9.75	9.25	9.25	50700
1993-11-11	9.50	9.75	8.75	9.25	61100
1993-11-12	8.75	9.50	8.75	9.50	98300
1993-11-15	9.00	9.50	9.00	9.50	30400
1993-11-16	9.25	9.50	8.75	8.75	62900
1993-11-17	8.75	9.25	8.75	9.00	66100
1993-11-18	8.75	9.25	8.75	9.13	25000
1993-11-19	9.00	9.25	8.25	8.25	71600
1993-11-22	8.25	8.75	8.25	8.25	32800
1993-11-23	8.75	8.75	7.50	7.50	69000
1993-11-24	7.50	8.00	7.50	7.75	24400
1993-11-26	8.25	8.25	7.75	7.75	8700
1993-11-29	8.25	8.25	7.75	8.00	11900
1993-11-30	7.75	8.25	7.75	8.25	13900
1993-12-01	7.75	8.25	7.75	7.75	37600
1993-12-02	8.25	8.25	7.50	7.50	56800
1993-12-03	8.00	8.25	7.50	7.63	16900
1993-12-06	8.00	8.00	7.50	7.50	52500
1993-12-07	7.50	8.00	7.25	7.75	56300
1993-12-08	7.75	7.75	6.75	7.00	145000
1993-12-09	6.75	7.25	6.75	7.00	48800
1993-12-10	6.75	7.50	6.75	7.50	25400
1993-12-13	7.50	7.50	6.75	7.25	34500
1993-12-14	6.75	7.25	6.75	6.75	56400
1993-12-15	6.75	7.25	6.75	7.25	25500
1993-12-16	6.75	7.25	6.75	6.75	42500
1993-12-17	7.25	7.25	6.75	7.25	47800
1993-12-20	6.75	7.50	6.75	6.75	53200
1993-12-21	6.75	7.25	6.50	6.63	76900
1993-12-22	6.50	7.00	6.50	6.75	65500
1993-12-23	6.50	7.75	6.50	7.50	131300
1993-12-27	7.25	7.75	7.00	7.00	39400
1993-12-28	7.00	7.50	6.75	6.75	44000
1993-12-29	7.25	7.25	6.75	7.25	32900
1993-12-30	6.75	7.25	6.50	6.50	74200
1993-12-31	6.75	7.00	6.50	6.88	114100
1994-01-03	7.00	7.00	6.50	7.00	9500
1994-01-04	7.00	7.00	6.50	7.00	11200
1994-01-05	7.25	7.25	6.75	7.25	8400
1994-01-06	6.75	7.25	6.75	6.75	19800
1994-01-07	6.75	7.25	6.50	7.00	76400
1994-01-10	7.25	7.25	6.75	6.75	17800
1994-01-11	7.25	7.25	6.75	6.75	10400
1994-01-12	7.25	7.25	6.75	7.13	16100
1994-01-13	6.88	7.75	6.88	7.25	41100
1994-01-14	7.50	8.00	7.25	8.00	89900
1994-01-17	7.75	8.00	7.25	7.75	73200
1994-01-18	7.75	8.00	7.75	7.75	18400
1994-01-19	8.00	8.00	7.50	7.75	29200
1994-01-20	7.50	8.00	7.50	8.00	19900
1994-01-21	7.50	8.00	7.50	8.00	14700
1994-01-24	7.25	8.00	7.25	7.50	11200
1994-01-25	7.25	8.00	7.25	7.38	57600
1994-01-26	7.25	8.00	7.25	7.25	46300
1994-01-27	8.00	8.00	6.50	6.88	56300
1994-01-28	7.25	7.25	6.50	6.75	21200
1994-01-31	6.75	7.00	6.50	6.50	65900
1994-02-01	6.50	7.00	6.50	6.75	23400
1994-02-02	7.00	7.00	6.25	6.25	64700
1994-02-03	6.50	6.50	6.00	6.25	2016500
1994-02-04	6.50	7.00	6.25	6.38	263300
1994-02-07	6.25	6.75	6.25	6.50	62800
1994-02-08	6.75	6.75	6.25	6.75	184000
1994-02-09	6.25	6.75	6.25	6.25	78700
1994-02-10	7.00	7.00	6.13	6.50	97400
1994-02-11	6.50	6.50	6.00	6.25	42400
1994-02-14	6.00	6.75	6.00	6.50	64800
1994-02-15	6.75	6.75	6.50	6.63	46400
1994-02-16	6.75	6.75	6.25	6.25	54000
1994-02-17	6.75	6.75	6.25	6.50	99100
1994-02-18	6.25	6.50	6.25	6.25	26500
1994-02-22	6.50	6.75	6.25	6.25	35900
1994-02-23	6.75	6.75	6.25	6.38	52900
1994-02-24	6.75	6.75	6.25	6.25	20700
1994-02-25	6.25	6.75	6.25	6.50	16100
1994-02-28	6.50	6.75	6.25	6.38	39500
1994-03-01	6.25	6.75	6.25	6.75	34900
1994-03-02	6.50	6.50	6.00	6.25	39300
1994-03-03	6.00	6.75	6.00	6.50	48500
1994-03-04	6.75	6.75	6.25	6.25	89900
1994-03-07	6.25	6.75	6.25	6.75	61400
1994-03-08	6.25	6.75	6.25	6.25	35600
1994-03-09	6.25	6.75	6.25	6.25	35200
1994-03-10	6.25	6.75	6.00	6.38	34400
1994-03-11	6.50	6.50	6.00	6.00	106300
1994-03-14	6.00	6.50	6.00	6.00	21000
1994-03-15	6.00	6.50	6.00	6.00	85200
1994-03-16	6.00	6.50	6.00	6.50	51700
1994-03-17	6.50	6.50	6.00	6.38	31200
1994-03-18	6.50	6.75	6.25	6.38	38300
1994-03-21	6.25	6.50	6.25	6.25	13400
1994-03-22	6.50	6.75	6.00	6.13	105600
1994-03-23	6.00	6.25	5.75	6.25	52200
1994-03-24	6.00	6.25	5.75	6.00	66100
1994-03-25	6.13	6.13	5.75	6.13	58600
1994-03-28	5.75	6.13	5.75	6.13	21300
1994-03-29	5.75	6.00	5.50	5.50	38200
1994-03-30	5.75	5.88	5.25	5.88	34700
1994-03-31	5.50	5.75	4.75	5.00	197200
1994-04-04	5.00	5.00	4.25	5.00	101500
1994-04-05	4.63	5.25	4.63	5.25	124000
1994-04-06	5.25	5.75	5.00	5.75	83300
1994-04-07	5.75	5.75	5.25	5.75	27800
1994-04-08	5.38	6.00	5.25	6.00	43900
1994-04-11	6.00	6.00	5.75	5.88	56400
1994-04-12	6.00	6.00	5.50	6.00	41400
1994-04-13	6.00	6.00	5.25	5.50	26200
1994-04-14	5.75	5.75	5.25	5.25	18000
1994-04-15	5.25	5.75	5.25	5.25	18000
1994-04-18	5.25	5.75	4.63	5.00	52100
1994-04-19	4.63	5.00	4.63	4.63	53000
1994-04-20	4.63	4.88	4.00	4.00	86100
1994-04-21	4.50	4.75	4.00	4.75	143500
1994-04-22	4.75	5.00	4.25	4.38	33600
1994-04-25	4.38	5.00	4.38	5.00	28500
1994-04-26	4.50	5.25	4.50	4.75	62900
1994-04-28	5.00	5.00	4.75	5.00	103400
1994-04-29	4.75	5.25	4.75	5.25	40000
1994-05-02	4.75	5.25	4.75	4.75	51900
1994-05-03	4.75	5.25	4.75	5.00	31500
1994-05-04	5.25	5.25	4.75	5.25	45400
1994-05-05	5.25	5.25	4.75	5.25	11900
1994-05-06	5.25	5.25	4.75	4.75	35200
1994-05-09	4.75	5.25	4.25	4.31	141100
1994-05-10	4.50	4.75	4.25	4.75	161600
1994-05-11	4.75	4.75	4.25	4.50	54400
1994-05-12	4.50	4.50	4.25	4.50	72500
1994-05-13	4.50	4.50	4.25	4.50	80700
1994-05-16	4.25	4.38	4.00	4.25	90300
1994-05-17	4.25	4.25	4.00	4.25	81500
1994-05-18	4.00	4.25	4.00	4.25	160400
1994-05-19	4.25	4.25	3.75	3.75	99400
1994-05-20	4.00	4.25	3.75	4.13	57100
1994-05-23	4.13	4.25	3.88	4.00	42300
1994-05-24	4.13	4.13	3.75	3.88	42900
1994-05-25	3.88	4.13	3.88	4.13	34100
1994-05-26	3.88	4.13	3.88	4.00	43000
1994-05-27	4.13	4.13	3.88	4.13	26500
1994-05-31	3.88	4.13	3.88	3.88	18500
1994-06-01	3.88	4.50	3.88	4.25	39700
1994-06-02	4.50	4.50	4.00	4.38	40700
1994-06-03	4.38	4.38	4.00	4.38	32900
1994-06-06	4.38	4.38	4.00	4.00	15600
1994-06-07	4.00	4.38	4.00	4.25	24900
1994-06-08	4.00	4.25	4.00	4.00	28400
1994-06-09	4.25	4.25	4.00	4.00	25200
1994-06-10	4.00	4.25	4.00	4.25	31800
1994-06-13	4.25	4.25	4.00	4.00	34100
1994-06-14	4.00	4.25	4.00	4.00	49400
1994-06-15	4.25	4.25	4.00	4.13	23300
1994-06-16	4.25	4.25	4.00	4.00	25600
1994-06-17	4.00	4.25	4.00	4.13	28100
1994-06-20	4.00	4.25	4.00	4.25	36300
1994-06-21	4.25	4.25	3.75	4.00	91500
1994-06-22	4.13	4.25	3.75	4.25	30000
1994-06-23	4.25	4.25	3.88	4.13	32400
1994-06-24	3.75	4.13	3.75	4.13	7900
1994-06-27	4.00	4.00	3.50	3.75	147800
1994-06-28	4.00	4.00	3.25	3.50	121200
1994-06-29	3.50	4.13	3.50	3.75	61900
1994-06-30	4.13	4.13	3.75	4.00	78300
1994-07-01	4.00	4.13	3.75	4.13	27300
1994-07-05	3.75	4.13	3.75	3.75	24000
1994-07-06	4.13	4.13	3.63	4.00	15700
1994-07-07	4.00	4.00	3.75	4.00	28100
1994-07-08	3.63	4.00	3.50	4.00	140500
1994-07-11	4.00	4.00	3.38	3.75	49000
1994-07-12	3.75	3.75	3.38	3.38	23600
1994-07-13	3.38	3.63	3.25	3.63	55800
1994-07-14	3.63	3.63	3.25	3.63	319800
1994-07-15	3.50	3.50	3.25	3.38	50400
1994-07-18	3.25	3.50	3.13	3.25	85800
1994-07-19	3.25	3.38	2.75	3.38	76500
1994-07-20	3.13	3.38	2.88	3.00	181400
1994-07-21	3.13	3.13	2.88	3.13	38300
1994-07-22	3.13	3.13	2.75	3.00	47800
1994-07-25	2.75	3.00	2.75	3.00	87600
1994-07-26	3.00	3.00	2.75	2.75	407800
1994-07-27	2.75	2.88	2.13	2.63	176600
1994-07-28	2.38	2.63	2.38	2.56	65600
1994-07-29	2.75	2.88	2.50	2.88	45300
1994-08-01	2.63	2.88	2.38	2.50	89000
1994-08-02	2.75	2.75	2.31	2.50	403100
1994-08-03	2.63	3.00	2.63	3.00	56300
1994-08-04	3.13	3.13	2.63	2.88	53100
1994-08-05	3.00	3.00	2.63	2.75	32600
1994-08-08	2.63	3.00	2.63	2.63	14000
1994-08-09	2.88	2.88	2.63	2.88	28900
1994-08-10	2.88	2.88	2.38	2.44	692600
1994-08-11	2.50	3.00	2.38	2.88	97000
1994-08-12	3.00	3.00	2.63	2.63	58800
1994-08-15	2.63	2.88	2.63	2.88	63400
1994-08-16	2.88	2.88	2.63	2.75	38500
1994-08-17	2.63	2.88	2.38	2.50	105900
1994-08-18	2.75	2.88	2.50	2.69	141200
1994-08-19	2.88	2.88	2.50	2.75	50000
1994-08-22	2.88	2.88	2.50	2.75	51500
1994-08-23	2.88	3.00	2.63	2.75	41100
1994-08-24	2.75	3.00	2.63	3.00	118500
1994-08-25	3.00	3.25	2.75	3.25	53900
1994-08-26	3.25	3.38	2.75	3.25	157700
1994-08-29	3.13	3.50	3.13	3.25	101800
1994-08-30	3.13	3.38	3.00	3.25	56000
1994-08-31	3.25	3.25	3.00	3.00	29600
1994-09-01	3.00	3.25	3.00	3.25	23800
1994-09-02	3.25	3.25	3.00	3.00	23500
1994-09-06	3.00	3.25	2.88	3.25	31200
1994-09-07	2.88	3.13	2.88	3.13	51800
1994-09-08	3.13	3.13	2.88	2.94	38500
1994-09-09	2.88	3.00	2.75	3.00	26100
1994-09-12	2.88	3.00	2.88	2.88	15100
1994-09-13	3.00	3.00	2.75	2.75	38900
1994-09-14	2.75	3.00	2.75	2.88	28100
1994-09-15	2.75	2.88	2.75	2.88	19500
1994-09-16	2.75	2.88	2.75	2.88	19700
1994-09-19	2.75	2.88	2.75	2.75	15500
1994-09-20	2.75	2.88	2.75	2.75	90000
1994-09-21	2.88	2.88	2.63	2.63	18400
1994-09-22	2.63	2.88	2.63	2.69	36300
1994-09-23	2.63	2.88	2.63	2.88	46400
1994-09-26	2.75	2.88	2.75	2.88	15800
1994-09-27	2.75	2.88	2.63	2.75	38800
1994-09-28	2.63	2.75	2.63	2.75	52600
1994-09-29	2.63	2.75	2.63	2.75	42100
1994-09-30	2.63	2.88	2.63	2.75	46600
1994-10-03	2.75	2.75	2.63	2.75	24400
1994-10-04	2.63	2.75	2.63	2.63	38600
1994-10-05	2.63	2.75	2.63	2.75	41500
1994-10-06	2.63	3.25	2.63	3.00	128900
1994-10-07	3.38	3.38	3.00	3.25	192100
1994-10-10	3.25	3.25	3.00	3.25	39300
1994-10-11	3.25	3.25	3.00	3.25	89800
1994-10-12	3.00	3.25	3.00	3.25	61600
1994-10-13	3.00	3.25	2.88	3.13	130700
1994-10-14	2.88	3.13	2.88	3.00	70200
1994-10-17	3.13	3.25	3.00	3.25	80100
1994-10-18	3.00	3.25	3.00	3.00	77400
1994-10-19	3.00	3.25	3.00	3.13	32700
1994-10-20	3.13	3.13	3.00	3.00	15600
1994-10-21	3.13	3.13	2.88	2.88	47300
1994-10-24	3.13	3.13	2.75	2.75	55700
1994-10-25	2.88	3.00	2.75	2.75	22400
1994-10-26	2.75	3.00	2.75	2.75	31100
1994-10-27	2.75	3.00	2.75	2.75	49000
1994-10-28	2.88	2.88	2.63	2.75	46900
1994-10-31	2.63	2.88	2.59	2.59	38500
1994-11-01	2.63	2.75	2.63	2.69	24000
1994-11-02	2.75	2.75	2.63	2.63	50600
1994-11-03	2.75	2.75	2.63	2.75	17500
1994-11-04	2.75	2.88	2.75	2.88	23100
1994-11-07	2.88	2.88	2.75	2.88	36600
1994-11-08	2.63	2.88	2.63	2.63	56300
1994-11-09	2.63	2.88	2.63	2.88	24300
1994-11-10	2.63	2.88	2.50	2.50	146700
1994-11-11	2.75	2.75	2.50	2.75	29900
1994-11-14	2.75	2.75	2.50	2.75	41300
1994-11-15	2.63	2.75	2.50	2.75	43300
1994-11-16	2.63	2.75	2.50	2.75	15500
1994-11-17	2.75	2.75	2.50	2.75	40900
1994-11-18	2.75	2.88	2.63	2.75	122300
1994-11-21	2.75	3.25	2.75	3.13	111300
1994-11-22	3.25	3.25	2.88	2.88	99400
1994-11-23	2.88	3.13	2.75	3.00	29000
1994-11-25	3.00	3.00	2.75	2.88	20200
1994-11-28	2.88	3.13	2.88	3.00	71500
1994-11-29	3.13	3.13	2.88	2.88	80900
1994-11-30	3.13	3.13	2.88	3.13	51500
1994-12-01	2.88	3.13	2.75	2.88	34700
1994-12-02	3.00	3.00	2.75	2.75	82500
1994-12-05	3.00	3.00	2.63	2.81	88400
1994-12-06	2.75	3.00	2.50	2.63	116400
1994-12-07	2.75	2.75	2.50	2.63	163700
1994-12-08	2.50	2.63	2.38	2.38	134300
1994-12-09	2.38	2.50	2.25	2.38	85200
1994-12-12	2.25	2.63	2.25	2.38	103800
1994-12-13	2.25	2.38	2.19	2.19	41700
1994-12-14	2.38	2.38	2.00	2.38	210700
1994-12-15	2.13	2.25	2.00	2.19	131500
1994-12-16	2.00	2.31	1.81	2.00	137900
1994-12-19	2.00	2.00	1.63	1.81	181100
1994-12-20	1.81	2.00	1.75	1.94	136600
1994-12-21	1.75	1.94	1.69	1.94	117400
1994-12-22	1.81	1.94	1.69	1.88	97500
1994-12-23	1.75	2.00	1.69	1.75	85700
1994-12-27	1.75	2.00	1.75	1.81	171100
1994-12-28	1.81	1.94	1.81	1.94	84800
1994-12-29	1.81	1.94	1.75	1.75	115100
1994-12-30	1.94	1.94	1.63	1.75	375400
1995-01-03	1.63	1.94	1.63	1.88	63200
1995-01-04	1.88	2.00	1.88	1.88	120100
1995-01-05	1.94	2.00	1.88	2.00	36600
1995-01-06	1.88	2.38	1.88	2.38	131600
1995-01-09	2.31	2.63	2.31	2.56	39500
1995-01-10	2.56	2.56	2.25	2.25	78200
1995-01-11	2.38	2.44	2.13	2.44	46500
1995-01-12	2.44	2.50	2.25	2.31	35100
1995-01-13	2.25	2.44	2.25	2.44	7500
1995-01-16	2.25	2.44	2.19	2.19	31900
1995-01-17	2.19	2.38	2.13	2.25	75200
1995-01-18	2.25	2.25	2.06	2.06	59500
1995-01-19	2.06	2.22	1.81	1.88	234800
1995-01-20	1.81	2.13	1.81	2.13	288800
1995-01-23	2.13	2.31	2.00	2.28	104700
1995-01-24	2.31	2.75	2.25	2.75	327800
1995-01-25	2.69	3.00	2.63	2.81	368600
1995-01-26	2.88	2.88	2.63	2.75	135900
1995-01-27	2.88	2.88	2.63	2.88	133800
1995-01-30	2.88	3.13	2.69	3.00	385200
1995-01-31	3.06	3.06	2.88	3.06	206200
1995-02-01	3.13	3.13	3.00	3.06	156200
1995-02-02	3.06	3.13	2.94	3.06	94400
1995-02-03	3.00	3.06	2.94	3.00	103200
1995-02-06	3.06	3.06	2.94	3.00	55500
1995-02-07	2.94	3.06	2.94	2.94	106600
1995-02-08	2.94	3.06	2.88	3.00	73500
1995-02-09	2.81	3.00	2.75	2.88	94600
1995-02-10	2.88	3.00	2.75	2.88	30600
1995-02-13	2.88	3.00	2.75	2.94	45400
1995-02-14	2.75	3.00	2.75	3.00	27100
1995-02-15	2.88	2.88	2.56	2.88	141500
1995-02-16	2.75	3.00	1.94	2.06	554200
1995-02-17	2.00	2.13	2.00	2.06	191000
1995-02-21	2.06	2.13	1.94	2.13	128200
1995-02-22	2.13	2.25	2.00	2.25	37800
1995-02-23	2.25	2.25	2.13	2.25	43600
1995-02-24	2.25	2.44	2.13	2.25	46600
1995-02-27	2.13	2.44	2.13	2.25	24600
1995-02-28	2.25	2.38	2.00	2.00	42400
1995-03-01	2.31	2.31	2.00	2.13	29800
1995-03-02	2.06	2.25	2.00	2.06	58300
1995-03-03	2.00	2.19	2.00	2.00	25700
1995-03-06	2.19	2.25	1.94	2.13	62100
1995-03-07	2.00	2.25	1.94	2.06	47000
1995-03-08	1.94	2.06	1.94	1.94	26600
1995-03-09	1.94	2.06	1.81	1.88	85400
1995-03-10	1.81	2.06	1.81	2.06	42900
1995-03-13	2.06	2.06	1.81	2.00	50300
1995-03-14	1.81	2.06	1.81	1.88	26100
1995-03-15	2.00	2.00	1.88	2.00	50800
1995-03-16	1.88	2.00	1.88	2.00	27300
1995-03-17	2.00	2.00	1.88	2.00	32000
1995-03-20	1.88	2.06	1.88	2.06	23600
1995-03-21	1.88	2.06	1.69	2.00	100500
1995-03-22	1.94	1.94	1.63	1.88	40600
1995-03-23	1.88	1.88	1.69	1.75	38400
1995-03-24	1.75	1.88	1.63	1.75	72300
1995-03-27	1.63	1.81	1.63	1.63	14000
1995-03-28	1.63	1.81	1.63	1.75	36800
1995-03-29	1.69	1.75	1.69	1.69	29500
1995-03-30	1.69	1.75	1.69	1.75	23500
1995-03-31	1.81	1.81	1.69	1.69	7600
1995-04-03	1.81	1.81	1.69	1.69	19600
1995-04-04	1.75	1.75	1.63	1.63	8700
1995-04-05	1.63	1.69	1.56	1.63	151900
1995-04-06	1.63	1.75	1.63	1.63	22500
1995-04-07	1.75	1.81	1.63	1.81	18000
1995-04-10	1.63	1.81	1.63	1.75	35900
1995-04-11	1.63	1.81	1.63	1.63	91200
1995-04-12	1.63	1.75	1.63	1.75	36000
1995-04-13	1.75	1.75	1.63	1.63	34900
1995-04-17	1.63	1.75	1.50	1.63	90600
1995-04-18	1.69	1.75	1.50	1.63	54300
1995-04-19	1.69	1.69	1.50	1.50	24100
1995-04-20	1.50	1.66	1.50	1.66	32000
1995-04-21	1.50	1.69	1.50	1.63	84600
1995-04-24	1.69	1.88	1.69	1.69	48900
1995-04-25	1.69	1.88	1.69	1.69	11500
1995-04-26	1.69	1.88	1.69	1.69	16000
1995-04-27	1.63	1.75	1.63	1.63	24000
1995-04-28	1.63	1.75	1.63	1.63	33900
1995-05-01	1.69	1.69	1.44	1.63	67300
1995-05-02	1.56	1.75	1.50	1.63	59500
1995-05-03	1.50	1.63	1.50	1.56	12400
1995-05-04	1.63	1.63	1.50	1.56	41400
1995-05-05	1.56	1.63	1.56	1.63	13600
1995-05-08	1.56	1.63	1.56	1.63	14400
1995-05-09	1.63	1.63	1.56	1.56	19700
1995-05-10	1.56	1.63	1.50	1.50	23300
1995-05-11	1.50	1.56	1.50	1.56	63700
1995-05-12	1.50	1.56	1.38	1.50	95500
1995-05-15	1.50	1.56	1.38	1.38	77000
1995-05-16	1.50	1.50	1.38	1.38	65300
1995-05-17	1.50	1.50	1.38	1.50	45600
1995-05-18	1.50	1.50	1.25	1.38	45200
1995-05-19	1.50	1.50	1.31	1.50	93500
1995-05-22	1.31	1.50	1.31	1.50	94800
1995-05-23	2.63	3.00	2.38	2.50	894700
1995-05-24	2.50	2.56	1.88	1.94	343900
1995-05-25	1.94	2.38	1.94	2.38	246300
1995-05-26	2.13	2.50	2.13	2.44	138300
1995-05-30	2.44	2.44	2.13	2.19	91000
1995-05-31	2.19	2.31	2.19	2.25	90600
1995-06-01	2.31	2.31	2.19	2.31	140900
1995-06-02	2.31	2.31	2.13	2.31	144100
1995-06-05	2.25	2.25	2.13	2.13	63600
1995-06-06	2.13	2.25	2.13	2.25	51200
1995-06-07	2.13	2.25	2.13	2.25	111600
1995-06-08	2.25	2.25	2.13	2.25	21000
1995-06-09	2.19	2.31	2.13	2.19	86700
1995-06-12	2.19	2.31	2.19	2.25	35700
1995-06-13	2.19	2.31	2.19	2.19	28700
1995-06-14	2.19	2.25	2.19	2.19	25400
1995-06-15	2.25	2.50	2.19	2.31	75000
1995-06-16	2.25	2.44	2.25	2.31	18000
1995-06-19	2.25	2.38	2.25	2.38	17300
1995-06-20	2.25	2.38	2.19	2.38	52700
1995-06-21	2.19	2.31	2.13	2.25	66900
1995-06-22	2.13	2.31	2.13	2.13	17800
1995-06-23	2.13	2.31	2.13	2.25	11000
1995-06-26	2.31	2.31	2.13	2.13	43500
1995-06-27	2.31	2.31	2.13	2.19	20000
1995-06-28	2.13	2.19	2.13	2.19	3400
1995-06-29	2.13	2.19	2.06	2.13	54600
1995-06-30	2.00	2.13	1.88	1.94	107600
1995-07-03	2.00	2.00	1.50	1.63	112900
1995-07-05	1.75	1.88	1.50	1.66	144500
1995-07-06	1.69	1.69	1.56	1.63	69400
1995-07-07	1.56	1.69	1.56	1.69	31700
1995-07-10	1.69	1.69	1.50	1.50	43300
1995-07-11	1.63	1.63	1.19	1.38	120000
1995-07-12	1.38	1.50	1.19	1.44	166100
1995-07-13	1.25	1.44	1.25	1.38	51500
1995-07-14	1.38	1.81	1.31	1.63	79300
1995-07-17	1.56	1.81	1.38	1.63	83400
1995-07-18	1.63	1.63	1.38	1.38	112600
1995-07-19	1.38	1.56	1.38	1.38	38600
1995-07-20	1.38	1.56	1.38	1.56	32400
1995-07-21	1.56	1.56	1.44	1.44	61000
1995-07-24	1.44	1.56	1.44	1.44	114600
1995-07-25	1.44	1.56	1.44	1.44	46600
1995-07-26	1.44	1.56	1.44	1.56	26500
1995-07-27	1.56	1.56	1.38	1.38	44500
1995-07-28	1.38	1.56	1.38	1.44	20500
1995-07-31	1.38	1.56	1.25	1.44	53900
1995-08-01	1.25	1.50	1.25	1.25	54100
1995-08-02	1.56	1.56	1.25	1.38	87500
1995-08-03	1.25	1.56	1.25	1.25	19800
1995-08-04	1.44	1.56	1.44	1.50	98400
1995-08-07	1.56	1.56	1.44	1.50	157100
1995-08-08	1.56	1.88	1.50	1.88	219900
1995-08-09	1.88	2.13	1.75	2.00	261400
1995-08-10	2.06	2.06	1.88	2.00	79900
1995-08-11	2.00	2.00	1.88	2.00	99900
1995-08-14	1.88	2.00	1.75	1.88	43400
1995-08-15	2.00	2.00	1.63	1.88	36500
1995-08-16	1.88	1.88	1.63	1.63	31000
1995-08-17	1.63	1.88	1.63	1.75	65300
1995-08-18	1.81	2.00	1.75	2.00	167800
1995-08-21	2.00	2.00	1.75	1.94	32300
1995-08-22	1.81	2.00	1.75	1.81	150300
1995-08-23	2.00	2.00	1.75	1.88	17900
1995-08-24	2.00	2.00	1.75	1.75	47300
1995-08-25	1.75	1.94	1.75	1.75	61600
1995-08-28	1.81	2.00	1.75	1.75	41300
1995-08-29	1.75	1.88	1.50	1.75	114900
1995-08-30	1.75	1.88	1.56	1.56	19300
1995-08-31	1.88	1.88	1.56	1.75	34700
1995-09-01	1.56	1.88	1.56	1.63	13200
1995-09-05	1.56	1.88	1.56	1.69	67900
1995-09-06	1.75	1.75	1.56	1.56	16700
1995-09-07	1.56	1.88	1.56	1.81	18000
1995-09-08	1.81	1.81	1.63	1.81	26500
1995-09-11	1.63	1.81	1.56	1.75	53500
1995-09-12	1.81	1.81	1.44	1.56	221800
1995-09-13	1.44	1.56	1.44	1.50	78200
1995-09-14	1.44	1.69	1.44	1.63	94800
1995-09-15	1.75	1.94	1.63	1.75	109800
1995-09-18	1.94	2.06	1.75	2.00	111600
1995-09-19	1.94	2.00	1.75	1.81	127400
1995-09-20	1.75	1.88	1.75	1.75	30600
1995-09-21	1.75	1.88	1.75	1.75	73700
1995-09-22	1.75	1.88	1.50	1.75	44800
1995-09-25	1.75	1.88	1.63	1.88	33500
1995-09-26	1.88	1.88	1.75	1.88	44600
1995-09-27	1.75	1.88	1.63	1.88	3100
1995-09-28	1.63	1.88	1.63	1.75	92600
1995-09-29	1.75	1.81	1.63	1.75	33800
1995-10-02	1.75	1.75	1.56	1.63	75100
1995-10-03	1.56	1.69	1.56	1.56	18400
1995-10-04	1.63	1.63	1.56	1.56	3000
1995-10-05	1.56	1.63	1.56	1.56	46700
1995-10-06	1.56	1.63	1.56	1.63	93700
1995-10-09	1.56	1.63	1.50	1.50	47500
1995-10-10	1.50	1.63	1.25	1.50	191700
1995-10-11	1.44	1.56	1.44	1.44	18600
1995-10-12	1.44	1.50	1.44	1.47	38200
1995-10-13	1.44	1.56	1.38	1.56	45100
1995-10-16	1.44	1.56	1.31	1.50	70400
1995-10-17	1.50	1.50	1.31	1.31	83300
1995-10-18	1.31	1.38	1.31	1.31	101600
1995-10-19	1.31	1.38	1.31	1.31	57100
1995-10-20	1.31	1.44	1.31	1.31	70000
1995-10-23	1.38	1.38	1.31	1.31	52400
1995-10-24	1.31	1.38	1.31	1.31	16400
1995-10-25	1.38	1.38	1.25	1.31	58300
1995-10-26	1.25	1.25	1.13	1.19	94400
1995-10-27	1.25	1.25	1.19	1.19	9800
1995-10-30	1.19	1.19	1.13	1.13	38900
1995-10-31	1.14	1.19	1.00	1.00	68700
1995-11-01	1.00	1.13	1.00	1.00	41600
1995-11-02	1.06	1.13	1.00	1.13	99400
1995-11-03	1.06	1.13	1.06	1.13	17000
1995-11-06	1.13	1.13	1.06	1.06	84900
1995-11-07	1.06	1.13	1.06	1.06	66100
1995-11-08	1.06	1.13	1.06	1.13	97200
1995-11-09	1.25	1.25	1.13	1.25	106800
1995-11-10	1.25	1.38	1.13	1.38	144600
1995-11-13	1.38	1.38	1.25	1.25	37100
1995-11-14	1.38	1.38	1.25	1.25	212000
1995-11-15	1.25	1.38	1.25	1.31	41300
1995-11-16	1.38	1.63	1.25	1.38	183800
1995-11-17	1.63	1.63	1.38	1.47	127300
1995-11-20	1.44	1.75	1.44	1.63	116100
1995-11-21	1.75	1.94	1.63	1.75	156800
1995-11-22	1.75	1.75	1.44	1.44	83200
1995-11-24	1.44	1.56	1.44	1.44	6800
1995-11-27	1.44	1.50	1.44	1.44	39000
1995-11-28	1.44	1.50	1.31	1.44	70400
1995-11-29	1.38	1.38	1.31	1.31	42100
1995-11-30	1.31	1.38	1.25	1.25	83100
1995-12-01	1.31	1.31	1.25	1.25	18800
1995-12-04	1.13	1.31	1.13	1.25	56900
1995-12-05	1.19	1.31	1.19	1.31	44000
1995-12-06	1.25	1.38	1.25	1.25	38200
1995-12-07	1.25	1.31	1.13	1.13	112100
1995-12-08	1.13	1.25	1.13	1.13	14500
1995-12-11	1.13	1.25	1.13	1.13	113800
1995-12-12	1.19	1.19	1.06	1.13	133400
1995-12-13	1.13	1.25	1.13	1.13	85400
1995-12-14	1.06	1.19	1.06	1.06	92500
1995-12-15	1.06	1.19	1.06	1.06	45800
1995-12-18	1.13	1.13	1.00	1.00	88700
1995-12-19	1.00	1.13	0.94	1.00	95100
1995-12-20	0.94	1.13	0.94	1.00	203600
1995-12-21	1.13	1.19	1.00	1.13	195200
1995-12-22	1.19	1.31	1.13	1.25	201300
1995-12-26	1.19	1.31	1.06	1.06	84400
1995-12-27	1.06	1.19	0.88	1.00	505400
1995-12-28	1.00	1.25	1.00	1.06	249600
1995-12-29	1.06	1.25	1.00	1.13	335500
1996-01-02	1.19	1.19	1.00	1.06	35400
1996-01-03	1.19	1.25	1.06	1.25	51300
1996-01-04	1.19	1.63	1.19	1.38	256500
1996-01-05	1.50	1.50	1.38	1.38	49600
1996-01-08	1.38	1.50	1.38	1.38	22400
1996-01-09	1.38	1.44	1.25	1.38	58100
1996-01-10	1.25	1.31	1.19	1.19	30100
1996-01-11	1.19	1.25	1.13	1.13	24000
1996-01-12	1.13	1.25	0.94	1.06	180600
1996-01-15	1.06	1.06	1.00	1.06	257200
1996-01-16	1.13	1.13	1.00	1.13	37800
1996-01-17	1.13	1.13	1.06	1.13	3200
1996-01-18	1.25	1.25	1.13	1.25	123600
1996-01-19	1.19	1.25	1.00	1.00	55000
1996-01-22	1.00	1.13	1.00	1.06	123200
1996-01-23	1.06	1.13	1.00	1.13	83200
1996-01-24	1.00	1.13	1.00	1.11	72100
1996-01-25	1.13	1.13	1.00	1.06	331900
1996-01-26	1.06	1.25	1.06	1.19	569300
1996-01-29	1.25	1.31	1.13	1.25	468200
1996-01-30	1.31	1.31	1.19	1.19	292200
1996-01-31	1.19	1.48	1.19	1.41	482200
1996-02-01	1.50	1.69	1.44	1.63	493000
1996-02-02	1.63	1.63	1.50	1.56	171900
1996-02-05	1.44	1.56	1.38	1.50	181400
1996-02-06	1.56	1.63	1.50	1.56	58700
1996-02-07	1.44	1.50	1.31	1.31	84200
1996-02-08	1.38	1.44	1.16	1.16	125900
1996-02-09	1.13	1.38	1.13	1.38	72500
1996-02-12	1.38	1.63	1.19	1.38	141000
1996-02-13	1.38	1.38	1.25	1.31	105200
1996-02-14	1.31	1.31	1.19	1.25	51500
1996-02-15	1.25	1.25	1.13	1.19	36300
1996-02-16	1.13	1.25	1.13	1.22	45200
1996-02-20	1.22	1.22	1.16	1.16	18900
1996-02-21	1.16	1.28	1.16	1.25	81900
1996-02-22	1.31	1.50	1.25	1.44	256800
1996-02-23	1.50	1.56	1.31	1.34	198700
1996-02-26	1.31	1.44	1.31	1.31	76300
1996-02-27	1.38	1.38	1.25	1.25	95600
1996-02-28	1.34	1.34	1.25	1.31	31700
1996-02-29	1.31	1.31	1.25	1.25	55200
1996-03-01	1.27	1.38	1.25	1.28	45400
1996-03-04	1.28	1.44	1.28	1.38	21600
1996-03-05	1.44	1.44	1.28	1.28	13000
1996-03-06	1.41	1.41	1.25	1.25	46600
1996-03-07	1.25	1.38	1.25	1.31	57800
1996-03-08	1.25	1.31	1.19	1.19	48900
1996-03-11	1.13	1.25	1.00	1.19	138600
1996-03-12	1.06	1.25	1.06	1.25	28700
1996-03-13	1.13	1.25	1.13	1.13	54500
1996-03-14	1.16	1.38	1.13	1.38	106300
1996-03-15	1.31	1.56	1.31	1.38	189100
1996-03-18	1.38	1.47	1.13	1.13	128300
1996-03-19	1.25	1.25	1.13	1.16	129000
1996-03-20	1.13	1.19	1.09	1.09	89000
1996-03-21	1.19	1.19	1.09	1.16	22000
1996-03-22	1.19	1.19	1.06	1.06	77200
1996-03-25	1.13	1.25	1.09	1.13	57100
1996-03-26	1.13	1.25	1.13	1.13	19600
1996-03-27	1.13	1.25	1.13	1.13	33900
1996-03-28	1.13	1.25	1.13	1.13	33400
1996-03-29	1.19	1.19	1.06	1.06	17300
1996-04-01	1.19	1.19	1.06	1.13	34800
1996-04-02	1.06	1.13	1.06	1.06	8000
1996-04-03	1.06	1.16	1.06	1.16	23400
1996-04-04	1.13	1.22	1.06	1.06	21100
1996-04-08	1.06	1.13	1.00	1.13	60200
1996-04-09	1.13	1.19	1.06	1.06	36100
1996-04-10	1.06	1.25	1.06	1.19	61700
1996-04-11	1.13	1.13	1.00	1.00	92600
1996-04-12	1.13	1.13	1.06	1.13	28700
1996-04-15	1.06	1.13	1.00	1.03	213500
1996-04-16	1.13	1.13	1.03	1.06	31400
1996-04-17	1.06	1.19	1.03	1.03	57000
1996-04-18	1.03	1.13	1.03	1.03	37900
1996-04-19	1.13	1.13	1.03	1.09	14700
1996-04-22	1.06	1.13	1.06	1.13	38500
1996-04-23	1.06	1.19	1.03	1.19	58000
1996-04-24	1.03	1.19	1.00	1.13	86500
1996-04-25	1.13	1.13	1.06	1.13	75600
1996-04-26	1.06	1.13	1.06	1.06	14400
1996-04-29	1.06	1.31	1.06	1.31	128100
1996-04-30	1.31	1.38	1.31	1.31	276400
1996-05-01	1.31	1.44	1.31	1.44	227500
1996-05-02	1.31	1.44	1.31	1.38	135300
1996-05-03	1.38	1.38	1.31	1.38	235400
1996-05-06	1.38	1.38	1.31	1.31	33200
1996-05-07	1.31	1.44	1.31	1.38	119500
1996-05-08	1.44	1.44	1.13	1.38	97200
1996-05-09	1.38	1.50	1.19	1.48	98200
1996-05-10	1.50	1.50	1.25	1.38	87500
1996-05-13	1.38	1.38	1.25	1.31	25700
1996-05-14	1.25	1.38	1.25	1.38	11800
1996-05-15	1.25	1.38	1.25	1.31	73500
1996-05-16	1.38	1.38	1.25	1.25	35200
1996-05-17	1.25	1.38	1.25	1.25	6900
1996-05-20	1.38	1.44	1.31	1.31	68900
1996-05-21	1.31	1.38	1.25	1.25	107900
1996-05-22	1.38	1.38	1.25	1.25	106400
1996-05-23	1.25	1.38	1.19	1.31	58400
1996-05-24	1.31	1.31	1.19	1.19	38200
1996-05-28	1.31	1.31	1.19	1.19	39300
1996-05-29	1.19	1.31	1.19	1.31	21500
1996-05-30	1.31	1.31	1.19	1.25	48300
1996-05-31	1.19	1.31	1.19	1.31	8200
1996-06-03	1.19	1.31	1.19	1.25	16200
1996-06-04	1.19	1.25	1.19	1.19	24200
1996-06-05	1.19	1.31	1.09	1.31	83100
1996-06-06	1.25	1.31	1.25	1.25	37700
1996-06-07	1.25	1.25	1.19	1.25	20300
1996-06-10	1.31	1.44	1.25	1.38	172800
1996-06-11	1.38	1.38	1.19	1.19	47300
1996-06-12	1.19	1.25	1.13	1.25	25600
1996-06-13	1.13	1.25	1.13	1.13	13100
1996-06-14	1.19	1.19	1.09	1.13	53700
1996-06-17	1.13	1.13	1.09	1.09	22100
1996-06-18	1.09	1.19	1.06	1.06	19200
1996-06-19	1.06	1.19	1.06	1.06	52600
1996-06-20	1.06	1.13	1.00	1.03	101900
1996-06-21	1.13	1.13	0.94	1.13	254200
1996-06-24	1.13	1.13	1.03	1.03	13700
1996-06-25	1.03	1.06	0.94	0.94	216000
1996-06-26	1.06	1.06	0.94	1.00	19400
1996-06-27	1.06	1.06	0.94	0.94	19400
1996-06-28	0.94	1.19	0.94	1.03	35200
1996-07-01	1.13	1.13	1.00	1.00	91700
1996-07-02	1.00	1.06	0.94	0.94	46700
1996-07-03	1.05	1.05	0.97	1.00	149900
1996-07-05	0.97	1.00	0.97	1.00	2000
1996-07-08	0.97	1.03	0.97	1.00	41500
1996-07-09	0.97	1.00	0.94	0.95	86800
1996-07-10	0.94	0.97	0.75	0.75	107500
1996-07-11	0.94	0.94	0.69	0.75	129100
1996-07-12	0.88	0.88	0.75	0.75	22400
1996-07-15	0.75	0.81	0.50	0.50	197300
1996-07-16	0.69	0.75	0.56	0.75	73600
1996-07-17	0.75	0.81	0.63	0.75	64800
1996-07-18	0.75	0.88	0.69	0.69	74900
1996-07-19	0.75	0.75	0.63	0.69	23900
1996-07-22	0.75	0.75	0.69	0.69	18800
1996-07-23	0.72	0.75	0.72	0.75	31000
1996-07-24	0.75	0.75	0.63	0.69	50600
1996-07-25	0.81	0.81	0.63	0.69	46500
1996-07-26	0.75	0.75	0.63	0.75	67900
1996-07-29	0.69	0.81	0.69	0.75	56600
1996-07-30	0.64	0.73	0.63	0.63	101000
1996-07-31	0.63	0.69	0.63	0.69	14800
1996-08-01	0.69	0.69	0.50	0.69	132100
1996-08-02	0.81	0.88	0.69	0.81	84000
1996-08-05	0.88	0.94	0.81	0.94	85400
1996-08-06	0.94	1.00	0.88	1.00	26500
1996-08-07	1.00	1.00	0.88	0.88	55400
1996-08-08	0.94	1.03	0.94	1.00	68000
1996-08-09	0.94	1.03	0.94	1.03	14600
1996-08-12	0.94	1.03	0.94	1.00	57300
1996-08-13	0.94	1.03	0.94	0.94	46100
1996-08-14	0.94	1.00	0.94	0.94	45700
1996-08-15	1.00	1.03	0.88	0.88	100200
1996-08-16	1.00	1.00	0.88	0.94	40500
1996-08-19	0.94	1.00	0.75	0.75	134600
1996-08-20	0.88	0.88	0.75	0.75	12500
1996-08-21	0.75	0.97	0.75	0.97	83900
1996-08-22	0.81	0.97	0.81	0.94	8200
1996-08-23	0.94	1.00	0.88	0.88	19800
1996-08-26	0.88	0.97	0.88	0.88	34200
1996-08-27	0.97	0.97	0.88	0.88	111700
1996-08-28	0.88	0.97	0.88	0.97	41100
1996-08-29	0.94	0.97	0.88	0.97	15200
1996-08-30	0.97	0.97	0.94	0.97	50600
1996-09-03	0.94	0.97	0.88	0.88	29300
1996-09-04	0.88	0.88	0.81	0.88	74900
1996-09-05	0.81	0.94	0.81	0.81	24100
1996-09-06	0.81	0.94	0.81	0.94	25300
1996-09-09	0.94	0.97	0.88	0.88	160400
1996-09-10	0.88	0.88	0.88	0.88	13700
1996-09-11	0.88	0.94	0.88	0.88	202800
1996-09-12	0.94	0.94	0.88	0.88	55900
1996-09-13	1.00	1.38	0.97	1.13	598000
1996-09-16	1.13	1.31	1.06	1.31	164500
1996-09-17	1.13	1.25	1.13	1.13	112400
1996-09-18	1.13	1.19	1.13	1.19	47700
1996-09-19	1.25	1.25	1.13	1.16	25600
1996-09-20	1.13	1.19	0.94	0.94	87200
1996-09-23	0.94	1.13	0.94	1.00	40500
1996-09-24	1.13	1.25	1.02	1.13	54500
1996-09-25	1.13	1.19	1.00	1.06	29600
1996-09-26	1.06	1.13	1.00	1.13	41900
1996-09-27	1.13	1.19	1.00	1.09	58800
1996-09-30	1.19	1.31	1.06	1.25	303600
1996-10-01	1.31	1.44	1.25	1.31	418100
1996-10-02	1.31	1.38	1.31	1.31	109700
1996-10-03	1.31	1.31	1.13	1.31	303400
1996-10-04	1.25	1.44	1.25	1.44	161700
1996-10-07	1.31	1.44	1.31	1.38	170500
1996-10-08	1.38	1.38	1.25	1.25	29800
1996-10-09	1.25	1.31	1.22	1.25	83600
1996-10-10	1.25	1.38	1.25	1.25	21400
1996-10-11	1.25	1.38	1.25	1.38	50400
1996-10-14	1.31	1.44	1.31	1.31	29000
1996-10-15	1.31	1.38	1.25	1.28	48500
1996-10-16	1.25	1.50	1.25	1.38	134100
1996-10-17	1.38	1.50	1.38	1.38	58400
1996-10-18	1.44	1.50	1.31	1.48	40300
1996-10-21	1.44	1.44	1.31	1.38	63700
1996-10-22	1.31	1.44	1.25	1.25	108000
1996-10-23	1.25	1.38	1.25	1.38	11500
1996-10-24	1.38	1.44	1.25	1.42	171400
1996-10-25	1.31	1.44	1.31	1.44	183900
1996-10-28	1.34	1.44	1.34	1.34	43200
1996-10-29	1.34	1.41	1.31	1.31	44600
1996-10-30	1.31	1.41	1.31	1.41	12400
1996-10-31	1.41	1.41	1.31	1.31	11200
1996-11-01	1.38	1.38	1.31	1.31	8000
1996-11-04	1.31	1.38	1.31	1.38	19800
1996-11-05	1.31	1.38	1.25	1.31	24300
1996-11-06	1.25	1.31	1.19	1.19	56800
1996-11-07	1.19	1.25	1.19	1.19	21000
1996-11-08	1.19	1.25	1.19	1.19	21700
1996-11-11	1.19	1.25	1.13	1.13	22300
1996-11-12	1.13	1.13	1.13	1.13	10300
1996-11-13	1.13	1.31	1.13	1.19	82800
1996-11-14	1.19	1.28	1.19	1.19	154200
1996-11-15	1.19	1.38	1.19	1.38	95500
1996-11-18	1.28	1.38	1.28	1.28	103100
1996-11-19	1.28	1.38	1.25	1.31	80300
1996-11-20	1.25	1.38	1.25	1.25	14600
1996-11-21	1.25	1.31	1.25	1.25	91100
1996-11-22	1.25	1.31	1.25	1.28	31600
1996-11-25	1.28	1.31	1.25	1.25	22600
1996-11-26	1.25	1.30	1.13	1.13	57600
1996-11-27	1.13	1.19	1.06	1.19	62600
1996-11-29	1.13	1.19	1.13	1.13	1300
1996-12-02	1.13	1.19	1.13	1.13	24600
1996-12-03	1.13	1.31	1.13	1.22	89200
1996-12-04	1.22	1.31	1.22	1.22	14900
1996-12-05	1.22	1.38	1.22	1.31	77500
1996-12-06	1.31	1.38	1.19	1.19	113600
1996-12-09	1.25	1.31	1.19	1.19	85700
1996-12-10	1.19	1.25	1.13	1.16	95100
1996-12-11	1.13	1.25	1.13	1.25	128500
1996-12-12	1.19	1.28	1.19	1.25	77900
1996-12-13	1.19	1.31	1.19	1.19	36800
1996-12-16	1.19	1.25	1.19	1.19	65000
1996-12-17	1.19	1.25	1.13	1.16	64900
1996-12-18	1.16	1.19	1.06	1.13	114300
1996-12-19	1.06	1.19	1.06	1.09	51900
1996-12-20	1.09	1.19	1.06	1.06	35600
1996-12-23	1.06	1.19	1.06	1.06	141700
1996-12-24	1.06	1.31	1.06	1.13	37400
1996-12-26	1.06	1.13	1.06	1.06	37300
1996-12-27	1.06	1.25	1.06	1.25	158200
1996-12-30	1.31	1.31	1.13	1.31	116800
1996-12-31	1.25	1.31	1.19	1.19	182800
1997-01-02	1.19	1.31	1.19	1.22	77400
1997-01-03	1.19	1.50	1.19	1.44	109400
1997-01-06	1.44	1.56	1.38	1.38	56900
1997-01-07	1.50	1.50	1.38	1.38	7300
1997-01-08	1.50	1.50	1.38	1.44	30000
1997-01-09	1.38	1.50	1.38	1.38	15800
1997-01-10	1.44	1.50	1.38	1.44	70300
1997-01-13	1.50	1.69	1.44	1.59	329200
1997-01-14	1.69	1.69	1.56	1.56	26500
1997-01-15	1.56	1.69	1.44	1.44	49600
1997-01-16	1.44	1.75	1.44	1.75	239400
1997-01-17	1.75	1.75	1.63	1.69	43200
1997-01-20	1.72	1.72	1.44	1.56	68300
1997-01-21	1.56	1.63	1.47	1.59	14700
1997-01-22	1.59	1.59	1.44	1.56	18100
1997-01-23	1.56	1.56	1.44	1.44	22000
1997-01-24	1.53	1.53	1.38	1.38	9400
1997-01-27	1.50	1.56	1.16	1.25	211900
1997-01-28	1.25	1.38	1.25	1.25	55000
1997-01-29	1.38	1.38	1.13	1.16	43400
1997-01-30	1.44	1.44	1.16	1.19	53300
1997-01-31	1.19	1.28	1.19	1.19	26900
1997-02-03	1.19	1.34	1.19	1.19	10800
1997-02-04	1.25	1.25	1.19	1.19	6000
1997-02-05	1.19	1.25	1.19	1.19	19900
1997-02-06	1.19	1.19	1.13	1.13	46200
1997-02-07	1.13	1.25	1.13	1.13	22200
1997-02-10	1.13	1.22	1.13	1.16	17900
1997-02-11	1.25	1.25	1.13	1.22	199300
1997-02-12	1.19	1.19	1.19	1.19	900
1997-02-13	1.19	1.31	1.19	1.31	28600
1997-02-14	1.22	1.31	1.22	1.31	31800
1997-02-18	1.25	1.38	1.25	1.34	10400
1997-02-19	1.31	1.31	1.31	1.31	10900
1997-02-20	1.38	1.38	1.22	1.25	87000
1997-02-21	1.22	1.22	1.22	1.22	6600
1997-02-24	1.25	1.38	1.25	1.25	40300
1997-02-25	1.25	1.38	1.25	1.25	29000
1997-02-26	1.25	1.34	1.22	1.25	69600
1997-02-27	1.31	1.31	1.22	1.22	50700
1997-02-28	1.22	1.25	1.22	1.25	11600
1997-03-03	1.25	1.28	1.22	1.28	6800
1997-03-04	1.22	1.25	1.22	1.25	40700
1997-03-05	1.25	1.25	1.22	1.25	6300
1997-03-06	1.22	1.22	1.22	1.22	28500
1997-03-07	1.22	1.25	1.22	1.25	4000
1997-03-10	1.25	1.25	1.22	1.25	35400
1997-03-11	1.25	1.25	1.25	1.25	7200
1997-03-12	1.28	1.28	1.22	1.22	77800
1997-03-13	1.25	1.25	1.22	1.22	111400
1997-03-14	1.22	1.22	1.19	1.22	10200
1997-03-17	1.19	1.25	1.19	1.19	5200
1997-03-18	1.25	1.25	1.22	1.25	77400
1997-03-19	1.22	1.25	1.22	1.22	57200
1997-03-20	1.19	1.19	1.19	1.19	6800
1997-03-21	1.19	1.23	1.19	1.23	7100
1997-03-24	1.19	1.19	1.19	1.19	1000
1997-03-25	1.25	1.25	1.19	1.19	8700
1997-03-26	1.19	1.38	1.13	1.38	90200
1997-03-27	1.31	1.50	1.31	1.50	36100
1997-03-31	1.34	1.47	1.19	1.47	339400
1997-04-01	1.38	1.38	1.25	1.25	26500
1997-04-02	1.25	1.31	1.00	1.06	70900
1997-04-03	1.00	1.19	1.00	1.06	30300
1997-04-04	1.06	1.19	1.00	1.00	43200
1997-04-07	1.00	1.13	1.00	1.06	7800
1997-04-08	1.00	1.06	1.00	1.06	15200
1997-04-09	1.00	1.06	1.00	1.00	3100
1997-04-10	1.00	1.13	1.00	1.13	60300
1997-04-11	1.00	1.19	1.00	1.19	60200
1997-04-14	1.00	1.19	1.00	1.19	28900
1997-04-15	1.06	1.13	1.00	1.00	13900
1997-04-16	1.00	1.06	1.00	1.00	4700
1997-04-17	1.13	1.13	1.00	1.00	7900
1997-04-18	1.06	1.25	1.06	1.25	80100
1997-04-21	1.13	1.25	1.06	1.25	62400
1997-04-22	1.13	1.25	1.13	1.25	9100
1997-04-23	1.13	1.25	1.13	1.25	34400
1997-04-24	1.19	1.25	1.13	1.19	75800
1997-04-25	1.13	1.31	1.13	1.13	15100
1997-04-28	1.13	1.13	1.06	1.06	11500
1997-04-29	1.06	1.23	1.06	1.16	67700
1997-04-30	1.13	1.50	1.09	1.50	159300
1997-05-01	1.38	1.38	1.16	1.16	21000
1997-05-02	1.19	1.25	1.19	1.19	20100
1997-05-05	1.25	1.25	1.19	1.19	3200
1997-05-06	1.19	1.19	1.19	1.19	34400
1997-05-07	1.19	1.19	1.06	1.13	39400
1997-05-08	1.13	1.13	1.06	1.06	3700
1997-05-09	1.06	1.13	1.06	1.13	16700
1997-05-12	1.06	1.08	1.06	1.06	13800
1997-05-13	1.13	1.25	1.06	1.16	37900
1997-05-14	1.25	1.25	1.13	1.13	4100
1997-05-15	1.06	1.08	1.06	1.08	7700
1997-05-16	1.25	1.25	1.00	1.19	26900
1997-05-19	1.06	1.06	1.06	1.06	100
1997-05-20	1.19	1.19	1.13	1.19	19700
1997-05-21	1.13	1.19	1.06	1.19	17700
1997-05-22	1.19	1.25	1.13	1.25	13900
1997-05-23	1.25	1.25	1.13	1.13	30500
1997-05-27	1.25	1.25	1.13	1.13	1600
1997-05-28	1.13	1.13	1.06	1.06	7700
1997-05-29	1.06	1.13	1.06	1.06	29900
1997-05-30	1.09	1.27	1.09	1.25	102000
1997-06-02	1.22	1.22	1.09	1.16	35100
1997-06-03	1.13	1.25	1.13	1.22	27300
1997-06-04	1.22	1.22	1.13	1.13	16600
1997-06-05	1.13	1.13	1.13	1.13	2200
1997-06-06	1.06	1.13	1.06	1.13	26600
1997-06-09	1.09	1.13	1.06	1.06	28800
1997-06-10	1.06	1.09	1.06	1.06	27200
1997-06-11	1.06	1.09	1.03	1.09	32000
1997-06-12	1.03	1.09	1.03	1.06	13000
1997-06-13	1.03	1.09	1.03	1.06	27700
1997-06-16	1.06	1.09	1.06	1.06	7800
1997-06-17	1.06	1.09	1.06	1.06	65400
1997-06-18	1.06	1.06	1.03	1.03	5800
1997-06-19	1.03	1.06	1.03	1.03	25100
1997-06-20	1.03	1.09	1.03	1.03	12800
1997-06-23	1.09	1.09	1.03	1.06	20000
1997-06-24	1.09	1.22	1.06	1.19	59200
1997-06-25	1.19	1.19	1.13	1.16	12200
1997-06-26	1.09	1.13	1.03	1.03	69300
1997-06-27	1.06	1.16	1.06	1.13	35800
1997-06-30	1.13	1.19	1.06	1.19	68900
1997-07-01	1.19	1.19	1.06	1.13	15100
1997-07-02	1.19	1.19	1.00	1.00	45100
1997-07-03	1.02	1.13	1.00	1.00	6400
1997-07-07	1.13	1.13	1.00	1.00	5900
1997-07-08	1.00	1.13	0.97	1.00	72700
1997-07-09	1.13	1.13	1.00	1.03	26300
1997-07-10	1.03	1.13	1.00	1.00	15200
1997-07-11	1.06	1.13	1.03	1.13	35500
1997-07-14	1.13	1.16	1.06	1.09	12500
1997-07-15	1.09	1.09	1.09	1.09	3200
1997-07-16	1.09	1.13	1.00	1.00	79800
1997-07-17	1.03	1.06	1.00	1.06	11100
1997-07-18	1.00	1.06	1.00	1.00	5900
1997-07-21	1.06	1.06	1.00	1.03	13800
1997-07-22	1.00	1.03	1.00	1.00	33500
1997-07-23	0.97	1.03	0.97	0.97	16300
1997-07-24	0.97	1.03	0.94	1.00	60800
1997-07-25	1.00	1.50	1.00	1.38	426700
1997-07-28	1.47	1.50	1.22	1.22	86200
1997-07-29	1.22	1.31	1.22	1.25	33400
1997-07-30	1.31	1.31	1.22	1.31	20400
1997-07-31	1.22	1.38	1.22	1.22	37600
1997-08-01	1.31	1.31	1.25	1.25	800
1997-08-04	1.22	1.28	1.19	1.19	24400
1997-08-05	1.19	1.28	1.19	1.19	14300
1997-08-06	1.25	1.25	1.19	1.19	9800
1997-08-07	1.13	1.13	1.06	1.13	25300
1997-08-08	1.19	1.19	1.06	1.19	49300
1997-08-11	1.13	1.19	1.13	1.13	13700
1997-08-12	1.13	1.22	1.13	1.13	30100
1997-08-13	1.13	1.25	1.13	1.25	32000
1997-08-14	1.22	1.31	1.22	1.22	26000
1997-08-15	1.22	1.28	1.22	1.27	54400
1997-08-18	1.22	1.28	1.22	1.22	11100
1997-08-19	1.22	1.22	1.19	1.19	10500
1997-08-20	1.13	1.28	1.13	1.19	22000
1997-08-21	1.19	1.28	1.19	1.19	32000
1997-08-22	1.19	1.19	1.13	1.19	23200
1997-08-25	1.09	1.16	1.09	1.13	34500
1997-08-26	1.09	1.19	1.09	1.13	37800
1997-08-27	1.16	1.16	1.13	1.16	28300
1997-08-28	1.13	1.16	1.13	1.13	10500
1997-08-29	1.13	1.16	1.13	1.13	17400
1997-09-02	1.09	1.16	1.09	1.09	7600
1997-09-03	1.09	1.16	1.09	1.16	15900
1997-09-04	1.16	1.16	1.13	1.13	30000
1997-09-05	1.13	1.16	1.13	1.13	24800
1997-09-08	1.13	1.16	1.13	1.13	9700
1997-09-09	1.13	1.16	1.09	1.16	18500
1997-09-10	1.16	1.16	1.13	1.13	10700
1997-09-11	1.16	1.16	1.06	1.06	24700
1997-09-12	1.06	1.16	1.00	1.03	80600
1997-09-15	1.06	1.13	1.00	1.03	82600
1997-09-16	1.13	1.16	1.03	1.09	16500
1997-09-17	1.16	1.16	1.09	1.13	20900
1997-09-18	1.16	1.16	1.13	1.16	18700
1997-09-19	1.16	1.25	1.13	1.19	91700
1997-09-22	1.19	1.31	1.13	1.19	149300
1997-09-23	1.16	1.25	1.16	1.16	12700
1997-09-24	1.22	1.22	1.13	1.16	31100
1997-09-25	1.16	1.19	1.16	1.16	18400
1997-09-26	1.16	1.22	1.16	1.16	7700
1997-09-29	1.16	1.22	1.13	1.19	62200
1997-09-30	1.16	1.19	1.16	1.16	4400
1997-10-01	1.16	1.16	1.13	1.13	16100
1997-10-02	1.16	1.16	1.06	1.13	30900
1997-10-03	1.13	1.16	1.06	1.06	22700
1997-10-06	1.09	1.13	1.09	1.13	11400
1997-10-07	1.13	1.13	1.09	1.09	17000
1997-10-08	1.09	1.13	1.09	1.09	30700
1997-10-09	1.09	1.13	1.06	1.06	62000
1997-10-10	1.06	1.09	1.03	1.06	32200
1997-10-13	1.06	1.06	1.03	1.06	41100
1997-10-14	1.03	1.06	1.00	1.06	67600
1997-10-15	1.00	1.06	1.00	1.03	79200
1997-10-16	1.06	1.22	1.03	1.19	77100
1997-10-17	1.19	1.22	1.13	1.19	36500
1997-10-20	1.22	1.22	1.13	1.13	29800
1997-10-21	1.13	1.22	1.13	1.13	62500
1997-10-22	1.13	1.16	1.09	1.09	22500
1997-10-23	1.06	1.16	1.06	1.13	30600
1997-10-24	1.13	1.13	1.06	1.06	21600
1997-10-27	1.06	1.13	1.03	1.06	20800
1997-10-28	1.03	1.13	1.03	1.03	29500
1997-10-29	1.03	1.09	1.03	1.03	15000
1997-10-30	1.03	1.25	1.03	1.06	210200
1997-10-31	1.19	1.19	1.09	1.19	23900
1997-11-03	1.19	1.19	1.09	1.13	25200
1997-11-04	1.09	1.09	1.06	1.09	45400
1997-11-05	1.09	1.09	1.03	1.03	89900
1997-11-06	1.09	1.09	1.03	1.06	12800
1997-11-07	1.06	1.09	1.03	1.03	27400
1997-11-10	1.03	1.06	1.03	1.03	15100
1997-11-11	1.03	1.06	1.03	1.03	26400
1997-11-12	1.03	1.16	1.03	1.09	62900
1997-11-13	1.16	1.16	1.06	1.06	40000
1997-11-14	1.03	1.19	1.03	1.13	131800
1997-11-17	1.19	1.19	1.06	1.13	10700
1997-11-18	1.06	1.06	1.06	1.06	8300
1997-11-19	1.06	1.06	1.06	1.06	21400
1997-11-20	1.09	1.09	1.00	1.06	34600
1997-11-21	1.03	1.13	0.94	1.00	144100
1997-11-24	1.06	1.06	0.97	1.00	71500
1997-11-25	0.97	1.06	0.97	0.97	40000
1997-11-26	0.97	1.03	0.97	0.97	17700
1997-11-28	1.03	1.03	0.97	1.00	43000
1997-12-01	1.00	1.00	0.97	0.97	50200
1997-12-02	1.03	1.13	0.97	1.00	259000
1997-12-03	1.03	1.09	1.00	1.06	46100
1997-12-04	1.06	1.06	1.00	1.06	45700
1997-12-05	1.03	1.03	1.00	1.00	14400
1997-12-08	1.00	1.03	0.94	1.00	43600
1997-12-09	0.94	1.09	0.91	1.03	71800
1997-12-10	1.00	1.00	0.94	0.97	11100
1997-12-11	0.94	0.94	0.91	0.91	21500
1997-12-12	0.94	1.00	0.94	1.00	45800
1997-12-15	1.03	1.03	0.94	0.94	91000
1997-12-16	0.94	1.00	0.88	0.94	94300
1997-12-17	0.94	0.97	0.88	0.97	28000
1997-12-18	0.97	0.97	0.88	0.88	53100
1997-12-19	0.88	0.97	0.88	0.88	77700
1997-12-22	0.88	0.94	0.81	0.81	76700
1997-12-23	0.88	0.91	0.81	0.88	45100
1997-12-24	0.84	0.88	0.81	0.81	38000
1997-12-26	0.78	0.81	0.78	0.78	9400
1997-12-29	0.78	0.81	0.69	0.72	107700
1997-12-30	0.72	0.81	0.69	0.78	116600
1997-12-31	0.78	0.84	0.72	0.78	96400
1998-01-02	0.84	1.09	0.84	1.03	139400
1998-01-05	1.09	1.16	1.06	1.09	115400
1998-01-06	1.13	1.13	1.00	1.03	39100
1998-01-07	1.00	1.09	0.97	1.06	93200
1998-01-08	1.00	1.09	1.00	1.03	27400
1998-01-09	1.09	1.09	1.03	1.03	3800
1998-01-12	1.03	1.06	0.97	1.03	148300
1998-01-13	1.00	1.06	1.00	1.03	36200
1998-01-14	1.06	1.09	1.00	1.00	20500
1998-01-15	1.00	1.06	1.00	1.06	14500
1998-01-16	1.00	1.06	1.00	1.03	47100
1998-01-20	1.06	1.19	1.03	1.13	126600
1998-01-21	1.13	1.19	1.09	1.09	45800
1998-01-22	1.13	1.16	1.06	1.06	35800
1998-01-23	1.13	1.19	1.00	1.09	70300
1998-01-26	1.06	1.09	1.06	1.06	21300
1998-01-27	1.03	1.09	1.03	1.03	34100
1998-01-28	1.03	1.06	1.03	1.03	32700
1998-01-29	1.03	1.03	1.03	1.03	15100
1998-01-30	1.06	1.06	1.00	1.00	19900
1998-02-02	1.03	1.03	0.94	0.97	112600
1998-02-03	0.94	1.06	0.94	1.00	66700
1998-02-04	1.06	1.06	1.00	1.06	34900
1998-02-05	1.03	1.06	1.03	1.06	25700
1998-02-06	1.03	1.16	1.00	1.09	88300
1998-02-09	1.19	1.22	1.09	1.19	40900
1998-02-10	1.19	1.19	1.09	1.09	31200
1998-02-11	1.09	1.13	1.00	1.06	22100
1998-02-12	1.06	1.06	1.00	1.06	35200
1998-02-13	1.03	1.06	1.03	1.06	12300
1998-02-17	1.09	1.09	1.00	1.00	21000
1998-02-18	1.09	1.13	1.00	1.13	91700
1998-02-19	1.06	1.19	1.06	1.16	105400
1998-02-20	1.16	1.16	1.09	1.09	12700
1998-02-23	1.16	1.25	1.06	1.19	74900
1998-02-24	1.19	1.22	1.16	1.16	70000
1998-02-25	1.22	1.22	1.19	1.22	17800
1998-02-26	1.16	1.19	1.16	1.16	20900
1998-02-27	1.19	1.22	1.16	1.16	35600
1998-03-02	1.16	1.25	1.13	1.16	35900
1998-03-03	1.09	1.19	1.09	1.13	17500
1998-03-04	1.09	1.19	1.09	1.09	6300
1998-03-05	1.13	1.13	1.09	1.13	21700
1998-03-06	1.13	1.13	1.06	1.06	25000
1998-03-09	1.09	1.19	1.09	1.13	31600
1998-03-10	1.13	1.13	1.09	1.09	9800
1998-03-11	1.13	1.13	1.06	1.06	41900
1998-03-12	1.06	1.09	1.06	1.09	7900
1998-03-13	1.13	1.13	1.09	1.09	39900
1998-03-16	1.09	1.25	1.09	1.19	97300
1998-03-17	1.22	1.22	1.13	1.13	39500
1998-03-18	1.16	1.16	1.13	1.13	10400
1998-03-19	1.16	1.16	1.13	1.13	17500
1998-03-20	1.16	1.19	1.13	1.19	22400
1998-03-23	1.13	1.19	1.13	1.19	31700
1998-03-24	1.16	1.25	1.16	1.25	25500
1998-03-25	1.25	1.25	1.19	1.19	43700
1998-03-26	1.16	1.25	1.16	1.19	29500
1998-03-27	1.16	1.25	1.16	1.25	55700
1998-03-30	1.19	1.25	1.16	1.16	115500
1998-03-31	1.16	1.25	1.16	1.19	9200
1998-04-01	1.22	1.22	1.16	1.19	30200
1998-04-02	1.16	1.22	1.16	1.22	57300
1998-04-03	1.19	1.25	1.19	1.22	99400
1998-04-06	1.22	1.44	1.22	1.34	219500
1998-04-07	1.31	1.41	1.25	1.28	104500
1998-04-08	1.25	1.28	1.25	1.28	3500
1998-04-09	1.25	1.38	1.25	1.28	146700
1998-04-13	1.28	1.34	1.25	1.25	19000
1998-04-14	1.25	1.31	1.25	1.28	5600
1998-04-15	1.31	1.47	1.25	1.34	185700
1998-04-16	1.28	1.34	1.28	1.34	57600
1998-04-17	1.38	1.41	1.34	1.41	82300
1998-04-20	1.41	1.47	1.38	1.44	83900
1998-04-21	1.41	1.47	1.41	1.47	104900
1998-04-22	1.44	1.47	1.41	1.44	31500
1998-04-23	1.44	1.47	1.38	1.44	204700
1998-04-24	1.41	1.50	1.41	1.44	148300
1998-04-27	1.50	1.50	1.44	1.44	216400
1998-04-28	1.41	1.53	1.41	1.50	115300
1998-04-29	1.50	1.50	1.41	1.41	48500
1998-04-30	1.50	1.50	1.44	1.50	59800
1998-05-01	1.50	1.50	1.41	1.47	99500
1998-05-04	1.53	3.56	1.53	3.00	3722100
1998-05-05	2.47	2.63	2.06	2.22	1031500
1998-05-06	2.13	2.25	2.00	2.06	427400
1998-05-07	2.00	2.00	1.75	1.94	223100
1998-05-08	1.91	2.22	1.91	2.00	111100
1998-05-11	2.09	2.25	2.00	2.06	71100
1998-05-12	2.06	2.06	1.81	1.94	63400
1998-05-13	1.75	1.88	1.75	1.84	57200
1998-05-14	1.84	2.09	1.84	1.97	74100
1998-05-15	2.00	2.00	1.88	1.88	25200
1998-05-18	2.00	2.00	1.88	2.00	30200
1998-05-19	2.00	2.06	1.88	2.00	33800
1998-05-20	1.91	1.94	1.81	1.84	86200
1998-05-21	1.84	1.91	1.75	1.75	33900
1998-05-22	1.75	1.91	1.75	1.78	32100
1998-05-26	1.81	1.81	1.63	1.63	74700
1998-05-27	1.63	1.78	1.50	1.66	58200
1998-05-28	1.75	2.00	1.69	1.88	79200
1998-05-29	2.00	2.00	1.94	2.00	62100
1998-06-01	2.00	2.00	1.88	1.94	20500
1998-06-02	1.88	1.94	1.69	1.69	35000
1998-06-03	1.84	1.84	1.75	1.78	16100
1998-06-04	1.81	1.81	1.69	1.75	25000
1998-06-05	1.75	1.94	1.69	1.94	23500
1998-06-08	1.94	1.97	1.81	1.88	39100
1998-06-09	1.81	1.97	1.81	1.94	54900
1998-06-10	1.94	1.97	1.72	1.81	49200
1998-06-11	1.72	1.72	1.53	1.56	37700
1998-06-12	1.69	1.69	1.50	1.50	28600
1998-06-15	1.69	1.69	1.59	1.59	10500
1998-06-16	1.63	1.63	1.50	1.56	28300
1998-06-17	1.50	1.63	1.50	1.56	31200
1998-06-18	1.63	1.63	1.56	1.56	14500
1998-06-19	1.56	1.59	1.56	1.56	24900
1998-06-22	1.53	1.59	1.50	1.50	21300
1998-06-23	1.59	1.69	1.56	1.63	31100
1998-06-24	1.63	1.69	1.56	1.69	21500
1998-06-25	1.56	1.66	1.53	1.53	15400
1998-06-26	1.53	1.56	1.50	1.56	41100
1998-06-29	1.50	1.63	1.44	1.59	93000
1998-06-30	1.56	1.59	1.50	1.53	12100
1998-07-01	1.59	1.59	1.53	1.59	23700
1998-07-02	1.59	1.66	1.59	1.66	4800
1998-07-06	1.66	1.66	1.56	1.56	12800
1998-07-07	1.53	1.56	1.50	1.56	27000
1998-07-08	1.50	1.53	1.50	1.50	23700
1998-07-09	1.47	1.50	1.38	1.50	80900
1998-07-10	1.50	1.50	1.47	1.50	8400
1998-07-13	1.34	1.47	1.31	1.47	37400
1998-07-14	1.41	1.47	1.38	1.41	33800
1998-07-15	1.44	1.44	1.38	1.38	9800
1998-07-16	1.44	1.44	1.38	1.38	15700
1998-07-17	1.44	1.44	1.38	1.38	7200
1998-07-20	1.38	1.44	1.38	1.41	16000
1998-07-21	1.44	1.44	1.44	1.44	4900
1998-07-22	1.44	1.63	1.44	1.50	82600
1998-07-23	1.63	1.63	1.53	1.53	20300
1998-07-24	1.53	1.66	1.53	1.66	12600
1998-07-27	1.66	1.66	1.50	1.56	71400
1998-07-28	1.56	1.63	1.47	1.47	42000
1998-07-29	1.47	1.47	1.44	1.44	19500
1998-07-30	1.50	1.66	1.50	1.50	48000
1998-07-31	1.53	1.53	1.47	1.50	57500
1998-08-03	1.47	1.50	1.31	1.41	114800
1998-08-04	1.41	1.44	1.31	1.31	58800
1998-08-05	1.28	1.41	1.28	1.28	20500
1998-08-06	1.25	1.28	1.22	1.28	45600
1998-08-07	1.25	1.38	1.25	1.38	18600
1998-08-10	1.38	1.41	1.34	1.34	10000
1998-08-11	1.31	1.38	1.28	1.28	30300
1998-08-12	1.31	1.31	1.25	1.28	8100
1998-08-13	1.31	1.31	1.25	1.25	7500
1998-08-14	1.25	1.25	1.25	1.25	5500
1998-08-17	1.25	1.41	1.25	1.41	32000
1998-08-18	1.25	1.50	1.25	1.41	19900
1998-08-19	1.41	1.44	1.41	1.44	14100
1998-08-20	1.41	1.44	1.41	1.41	35100
1998-08-21	1.34	1.38	1.34	1.34	10600
1998-08-24	1.41	1.50	1.38	1.38	10900
1998-08-25	1.44	1.50	1.34	1.38	74000
1998-08-26	1.25	1.38	1.25	1.31	20500
1998-08-27	1.44	1.44	1.22	1.31	34900
1998-08-28	1.31	1.31	1.22	1.22	13200
1998-08-31	1.22	1.75	1.03	1.63	285400
1998-09-01	1.56	1.56	1.06	1.38	127700
1998-09-02	1.34	1.50	1.19	1.50	55300
1998-09-03	1.50	1.63	1.41	1.41	13300
1998-09-04	1.38	1.44	1.31	1.41	58000
1998-09-08	1.38	1.44	1.25	1.28	16500
1998-09-09	1.31	1.47	1.28	1.31	174100
1998-09-10	1.19	1.34	1.19	1.28	34400
1998-09-11	1.28	1.28	1.25	1.25	28500
1998-09-14	1.19	1.47	1.19	1.41	64000
1998-09-15	1.41	1.53	1.41	1.41	20600
1998-09-16	1.41	1.44	1.41	1.41	10500
1998-09-17	1.41	1.44	1.34	1.44	3900
1998-09-18	1.38	1.44	1.31	1.31	26900
1998-09-21	1.38	1.38	1.22	1.31	23400
1998-09-22	1.25	1.34	1.25	1.34	31700
1998-09-23	1.34	1.38	1.28	1.28	23700
1998-09-24	1.31	1.41	1.28	1.31	6400
1998-09-25	1.25	1.38	1.25	1.28	8800
1998-09-28	1.28	1.34	1.19	1.25	43700
1998-09-29	1.25	1.31	1.13	1.25	76200
1998-09-30	1.25	1.31	1.19	1.31	13000
1998-10-01	1.19	1.25	1.19	1.19	8500
1998-10-02	1.19	1.31	1.19	1.31	12000
1998-10-05	1.25	1.25	1.19	1.19	16200
1998-10-06	1.19	1.25	1.16	1.16	55600
1998-10-07	1.19	1.22	1.00	1.00	45800
1998-10-08	1.00	1.06	0.94	1.00	33800
1998-10-09	1.00	1.03	1.00	1.00	20700
1998-10-12	1.03	1.06	1.00	1.06	12700
1998-10-13	1.13	1.13	1.00	1.03	41600
1998-10-14	1.00	1.34	1.00	1.31	79100
1998-10-15	1.25	1.31	1.19	1.25	45000
1998-10-16	1.25	1.25	1.22	1.22	6300
1998-10-19	1.25	1.25	1.19	1.19	21400
1998-10-20	1.19	1.19	1.19	1.19	800
1998-10-21	1.22	1.22	1.16	1.16	28700
1998-10-22	1.16	1.16	1.09	1.09	17800
1998-10-23	1.13	1.13	1.09	1.13	26400
1998-10-26	1.13	1.13	1.06	1.06	6500
1998-10-27	1.13	1.22	1.06	1.22	9800
1998-10-28	1.25	1.28	1.19	1.25	16100
1998-10-29	1.25	1.34	1.25	1.28	6100
1998-10-30	1.28	1.63	1.25	1.38	60700
1998-11-02	1.47	1.50	1.38	1.44	29200
1998-11-03	1.38	1.44	1.25	1.38	12600
1998-11-04	1.31	1.44	1.31	1.44	40300
1998-11-05	1.44	1.44	1.41	1.41	2500
1998-11-06	1.50	1.88	1.47	1.69	96200
1998-11-09	1.59	1.94	1.59	1.78	94900
1998-11-10	1.72	1.81	1.53	1.56	27800
1998-11-11	1.56	1.63	1.44	1.50	24100
1998-11-12	1.50	1.50	1.31	1.38	12900
1998-11-13	1.38	1.56	1.38	1.56	49100
1998-11-16	1.50	1.56	1.50	1.50	17700
1998-11-17	1.50	1.69	1.50	1.63	25500
1998-11-18	1.56	1.69	1.50	1.53	79400
1998-11-19	1.38	1.44	1.38	1.38	8000
1998-11-20	1.44	1.50	1.38	1.38	46000
1998-11-23	1.38	1.50	1.34	1.34	21400
1998-11-24	1.34	1.41	1.28	1.31	19600
1998-11-25	1.44	1.50	1.31	1.44	25600
1998-11-27	1.50	1.50	1.38	1.38	7500
1998-11-30	1.38	1.69	1.19	1.69	101300
1998-12-01	1.63	1.69	1.53	1.56	32400
1998-12-02	1.63	1.63	1.41	1.50	27100
1998-12-03	1.41	1.47	1.31	1.41	24800
1998-12-04	1.41	1.50	1.41	1.44	35100
1998-12-07	1.44	1.53	1.38	1.41	22100
1998-12-08	1.31	1.41	1.31	1.31	17500
1998-12-09	1.41	1.41	1.28	1.31	22400
1998-12-10	1.31	1.31	1.28	1.28	14300
1998-12-11	1.31	1.38	1.31	1.34	28200
1998-12-14	1.38	1.38	1.31	1.31	28500
1998-12-15	1.31	1.34	1.25	1.28	14400
1998-12-16	1.25	1.31	1.22	1.25	37400
1998-12-17	1.31	1.34	1.25	1.28	84300
1998-12-18	1.31	1.50	1.31	1.34	43600
1998-12-21	1.38	1.47	1.34	1.38	31800
1998-12-22	1.38	1.44	1.38	1.38	28200
1998-12-23	1.34	1.53	1.31	1.53	64100
1998-12-24	1.47	1.50	1.34	1.50	33400
1998-12-28	1.53	1.53	1.34	1.38	73500
1998-12-29	1.34	1.44	1.34	1.34	74000
1998-12-30	1.31	1.38	1.31	1.34	41900
1998-12-31	1.34	1.38	1.25	1.28	96500
1999-01-04	1.34	1.44	1.31	1.38	33300
1999-01-05	1.38	1.47	1.34	1.44	28100
1999-01-06	1.38	1.41	1.31	1.34	54300
1999-01-07	1.34	1.41	1.28	1.28	33000
1999-01-08	1.28	1.31	1.22	1.25	71200
1999-01-11	1.25	1.34	1.25	1.25	12500
1999-01-12	1.25	1.31	1.25	1.25	17800
1999-01-13	1.25	1.38	1.25	1.38	38700
1999-01-14	1.44	1.47	1.28	1.44	33400
1999-01-15	1.25	1.44	1.25	1.38	22300
1999-01-19	1.31	1.47	1.31	1.38	38700
1999-01-20	1.38	1.44	1.25	1.31	36700
1999-01-21	1.28	1.38	1.25	1.28	10200
1999-01-22	1.38	1.38	1.31	1.31	6100
1999-01-25	1.28	1.50	1.28	1.38	49400
1999-01-26	1.38	1.44	1.38	1.38	19500
1999-01-27	1.44	1.44	1.34	1.41	24800
1999-01-28	1.31	1.41	1.31	1.41	7800
1999-01-29	1.44	1.50	1.34	1.34	34700
1999-02-01	1.34	1.38	1.25	1.38	76100
1999-02-02	1.31	1.50	1.31	1.31	19900
1999-02-03	1.44	1.50	1.31	1.38	48000
1999-02-04	1.28	1.38	1.28	1.38	42500
1999-02-05	1.41	1.41	1.38	1.38	21900
1999-02-08	1.25	1.41	1.25	1.38	12100
1999-02-09	1.31	1.47	1.31	1.38	37700
1999-02-10	1.31	1.38	1.31	1.38	3400
1999-02-11	1.38	1.44	1.31	1.31	12000
1999-02-12	1.31	1.44	1.31	1.31	6300
1999-02-16	1.41	1.41	1.34	1.38	12700
1999-02-17	1.38	1.38	1.38	1.38	17200
1999-02-18	1.34	1.41	1.31	1.38	9400
1999-02-19	1.34	1.38	1.31	1.31	25400
1999-02-22	1.31	1.38	1.31	1.31	24800
1999-02-23	1.34	1.47	1.31	1.47	127800
1999-02-24	1.44	1.75	1.44	1.75	69000
1999-02-25	1.69	1.88	1.50	1.72	67000
1999-02-26	1.63	1.69	1.56	1.56	23400
1999-03-01	1.63	1.81	1.50	1.63	18600
1999-03-02	1.63	1.75	1.56	1.56	36500
1999-03-03	1.75	1.75	1.50	1.69	60800
1999-03-04	1.69	1.69	1.56	1.59	31100
1999-03-05	1.69	1.75	1.63	1.72	14100
1999-03-08	1.75	1.81	1.69	1.75	17500
1999-03-09	1.75	1.75	1.69	1.69	30500
1999-03-10	2.00	2.88	1.94	2.31	1125400
1999-03-11	2.56	2.75	2.38	2.50	1327200
1999-03-12	2.63	2.66	2.06	2.19	406800
1999-03-15	2.44	2.50	2.09	2.13	150700
1999-03-16	2.06	2.25	2.00	2.03	64400
1999-03-17	2.00	2.16	2.00	2.09	39900
1999-03-18	2.16	2.16	2.00	2.13	65300
1999-03-19	2.09	2.38	2.09	2.38	70800
1999-03-22	2.25	2.28	2.00	2.09	79200
1999-03-23	2.22	2.31	2.06	2.06	61900
1999-03-24	2.31	2.31	1.88	2.19	105900
1999-03-25	2.13	2.38	1.94	1.94	79800
1999-03-26	2.13	2.25	2.06	2.19	13700
1999-03-29	2.19	2.44	2.00	2.44	61200
1999-03-30	2.44	2.50	2.25	2.44	39100
1999-03-31	2.50	3.25	2.38	3.06	758200
1999-04-01	3.22	3.41	3.00	3.25	397400
1999-04-05	3.25	3.38	3.06	3.19	93900
1999-04-06	3.25	3.25	2.75	3.00	165900
1999-04-07	3.06	3.06	2.69	2.75	34700
1999-04-08	2.88	3.00	2.75	3.00	33300
1999-04-09	3.00	3.13	2.94	3.00	50300
1999-04-12	3.00	3.00	2.75	2.75	60200
1999-04-13	2.84	2.88	2.56	2.88	78100
1999-04-14	3.00	3.00	2.88	2.88	119200
1999-04-15	2.88	3.00	2.88	3.00	123500
1999-04-16	3.00	3.06	2.88	2.88	64800
1999-04-19	2.88	3.06	2.81	2.88	31800
1999-04-20	2.69	2.88	2.66	2.78	27400
1999-04-21	2.78	2.78	2.59	2.63	20400
1999-04-22	2.63	2.97	2.63	2.78	36500
1999-04-23	2.81	3.00	2.78	2.97	46600
1999-04-26	3.00	3.00	2.88	2.88	30600
1999-04-27	3.00	3.00	2.81	2.94	15700
1999-04-28	2.94	3.00	2.75	2.88	43600
1999-04-29	2.94	2.94	2.75	2.88	34500
1999-04-30	2.94	3.00	2.81	2.81	26400
1999-05-03	3.00	3.03	2.88	2.88	95100
1999-05-04	2.94	3.00	2.88	2.97	59700
1999-05-05	2.94	3.03	2.88	3.03	76900
1999-05-06	3.03	3.03	2.69	2.69	48400
1999-05-07	2.94	3.00	2.81	2.88	19100
1999-05-10	2.97	3.00	2.75	2.75	40700
1999-05-11	2.97	2.97	2.75	2.75	56400
1999-05-12	2.81	2.94	2.81	2.88	26100
1999-05-13	2.88	2.94	2.81	2.91	31700
1999-05-14	2.91	3.00	2.81	2.97	75800
1999-05-17	3.00	3.06	2.91	2.94	256800
1999-05-18	2.86	3.00	2.84	2.91	104100
1999-05-19	2.94	3.00	2.88	2.97	25900
1999-05-20	2.97	2.97	2.81	2.88	30800
1999-05-21	2.94	3.00	2.88	2.91	83000
1999-05-24	2.94	3.00	2.63	2.63	283700
1999-05-25	2.75	2.88	2.69	2.88	199800
1999-05-26	2.88	3.03	2.78	2.94	155100
1999-05-27	2.81	2.97	2.75	2.91	31300
1999-05-28	2.88	2.97	2.81	2.81	30700
1999-06-01	2.88	3.03	2.81	2.97	64000
1999-06-02	2.97	3.31	2.94	3.31	651100
1999-06-03	3.47	3.47	2.88	3.00	344300
1999-06-04	2.94	3.03	2.88	3.00	115900
1999-06-07	3.02	3.03	2.94	3.03	146000
1999-06-08	3.03	3.06	2.94	3.06	194400
1999-06-09	3.06	3.13	2.97	3.06	75300
1999-06-10	3.00	3.13	2.97	3.06	97900
1999-06-11	3.06	3.06	3.00	3.00	69500
1999-06-14	3.09	3.13	3.00	3.00	52400
1999-06-15	3.00	3.06	2.94	3.03	53900
1999-06-16	3.03	3.03	2.94	3.00	41900
1999-06-17	3.00	3.00	2.88	2.97	102900
1999-06-18	2.97	2.97	2.91	2.94	79700
1999-06-21	2.97	2.97	2.78	2.94	73900
1999-06-22	2.94	2.94	2.81	2.88	55700
1999-06-23	2.89	2.94	2.84	2.84	109400
1999-06-24	2.91	2.94	2.84	2.84	62700
1999-06-25	2.94	2.94	2.84	2.91	121100
1999-06-28	2.94	2.94	2.81	2.91	17600
1999-06-29	2.94	2.94	2.84	2.91	41800
1999-06-30	2.91	2.91	2.81	2.88	26900
1999-07-01	2.88	2.91	2.81	2.88	62600
1999-07-02	2.91	2.91	2.75	2.81	38500
1999-07-06	2.88	2.91	2.78	2.81	188100
1999-07-07	2.81	2.94	2.75	2.94	188100
1999-07-08	2.94	3.00	2.88	2.94	103900
1999-07-09	2.88	2.94	2.84	2.84	51400
1999-07-12	2.88	2.94	2.81	2.94	26700
1999-07-13	2.94	2.94	2.81	2.84	24700
1999-07-14	2.94	3.00	2.81	2.94	224100
1999-07-15	2.94	2.97	2.88	2.97	39200
1999-07-16	2.97	2.97	2.91	2.91	14900
1999-07-19	2.91	2.97	2.81	2.81	43400
1999-07-20	2.86	2.94	2.84	2.88	38200
1999-07-21	2.94	2.97	2.88	2.97	52000
1999-07-22	2.97	2.97	2.88	2.88	328400
1999-07-23	2.91	2.91	2.84	2.84	14800
1999-07-26	2.84	2.91	2.81	2.84	36900
1999-07-27	2.88	2.88	2.75	2.75	43900
1999-07-28	2.77	2.81	2.75	2.75	86700
1999-07-29	2.88	2.88	2.72	2.81	113100
1999-07-30	2.75	2.81	2.69	2.81	70100
1999-08-02	2.78	2.81	2.69	2.75	112300
1999-08-03	2.69	2.78	2.56	2.66	22300
1999-08-04	2.75	2.75	2.56	2.63	12200
1999-08-05	2.75	2.75	2.56	2.56	20500
1999-08-06	2.69	2.69	2.56	2.56	18400
1999-08-09	2.63	2.69	2.50	2.56	28400
1999-08-10	2.50	2.53	2.38	2.44	90000
1999-08-11	2.41	2.63	2.38	2.38	42000
1999-08-12	2.45	2.69	2.38	2.56	73700
1999-08-13	2.56	2.63	2.38	2.38	18300
1999-08-16	2.50	2.56	2.38	2.38	31900
1999-08-17	2.38	2.44	2.38	2.38	12700
1999-08-18	2.38	2.50	2.38	2.44	24700
1999-08-19	2.47	2.69	2.47	2.56	37200
1999-08-20	2.59	2.69	2.53	2.69	694900
1999-08-23	2.66	2.78	2.63	2.69	521200
1999-08-24	2.63	2.81	2.63	2.81	133800
1999-08-25	2.72	2.75	2.59	2.66	339600
1999-08-26	2.72	2.78	2.59	2.75	255200
1999-08-27	2.81	2.81	2.69	2.81	32800
1999-08-30	2.75	2.81	2.66	2.75	48500
1999-08-31	2.56	2.75	2.53	2.66	49500
1999-09-01	2.66	2.75	2.56	2.69	46900
1999-09-02	2.63	2.67	2.53	2.67	49100
1999-09-03	2.56	2.69	2.56	2.69	30300
1999-09-07	2.72	2.72	2.63	2.69	145200
1999-09-08	2.69	2.88	2.63	2.88	117700
1999-09-09	2.69	2.81	2.69	2.78	84100
1999-09-10	2.75	2.78	2.75	2.75	84900
1999-09-13	2.81	2.91	2.69	2.88	90900
1999-09-14	2.94	2.94	2.88	2.88	122700
1999-09-15	2.88	2.94	2.78	2.94	214200
1999-09-16	2.91	3.00	2.91	3.00	63800
1999-09-17	2.97	3.06	2.88	2.88	191900
1999-09-20	2.92	3.06	2.88	3.03	66400
1999-09-21	3.02	3.03	3.00	3.03	155200
1999-09-22	3.02	3.03	2.94	2.97	90000
1999-09-23	2.97	3.13	2.88	3.13	197400
1999-09-24	3.08	3.19	2.81	2.88	482700
1999-09-27	2.94	3.00	2.75	2.94	57300
1999-09-28	2.94	2.94	2.81	2.88	52100
1999-09-29	2.88	2.88	2.50	2.84	110100
1999-09-30	2.75	2.94	2.63	2.94	154000
1999-10-01	2.88	3.00	2.75	2.94	265400
1999-10-04	2.94	3.09	2.91	2.97	171400
1999-10-05	3.03	3.81	3.00	3.63	234400
1999-10-06	3.84	4.00	3.56	3.94	650600
1999-10-07	3.97	4.31	3.88	4.06	518300
1999-10-08	4.13	4.13	3.81	4.00	398300
1999-10-11	4.02	4.06	3.75	3.91	289300
1999-10-12	3.95	4.00	3.44	3.75	141800
1999-10-13	3.63	3.91	3.56	3.91	97200
1999-10-14	3.91	4.00	3.69	3.88	80600
1999-10-15	3.81	4.13	3.59	4.06	188000
1999-10-18	4.03	4.06	3.81	3.94	196000
1999-10-19	3.94	4.00	3.63	3.69	68400
1999-10-20	3.69	3.75	3.69	3.69	51000
1999-10-21	3.72	3.75	3.50	3.50	81000
1999-10-22	3.56	3.75	3.50	3.53	152600
1999-10-25	3.78	3.78	3.50	3.56	80300
1999-10-26	3.63	3.63	3.25	3.41	151000
1999-10-27	3.50	3.50	3.31	3.38	126000
1999-10-28	3.38	3.50	3.13	3.13	120200
1999-10-29	3.22	3.50	3.00	3.44	193000
1999-11-01	3.50	3.50	3.06	3.19	166100
1999-11-02	3.19	3.53	3.13	3.38	180100
1999-11-03	3.38	3.50	3.19	3.31	65100
1999-11-04	3.41	3.44	3.31	3.31	24300
1999-11-05	3.34	4.00	3.34	3.94	345300
1999-11-08	3.63	4.00	3.63	4.00	286600
1999-11-09	4.02	4.19	3.81	4.00	280600
1999-11-10	4.13	4.75	4.00	4.25	1483600
1999-11-11	4.56	4.63	4.09	4.38	318400
1999-11-12	4.44	4.63	4.19	4.50	504700
1999-11-15	4.47	4.50	3.88	4.13	241600
1999-11-16	4.19	4.25	3.75	4.00	94500
1999-11-17	4.00	4.38	3.88	4.25	245100
1999-11-18	4.31	4.88	4.19	4.75	253700
1999-11-19	4.66	4.75	4.25	4.31	164700
1999-11-22	4.44	4.69	4.25	4.25	151600
1999-11-23	4.19	4.50	4.13	4.25	92800
1999-11-24	4.28	4.50	4.00	4.25	100600
1999-11-26	4.50	4.56	4.25	4.50	26900
1999-11-29	4.63	4.63	4.38	4.38	61500
1999-11-30	4.47	4.50	4.38	4.50	93100
1999-12-01	4.44	4.50	4.25	4.44	112000
1999-12-02	4.31	4.44	4.25	4.42	83800
1999-12-03	4.38	4.44	4.31	4.44	97800
1999-12-06	4.50	4.50	4.31	4.47	83900
1999-12-07	4.41	4.50	2.69	3.00	1774600
1999-12-08	3.03	3.31	3.00	3.19	505600
1999-12-09	3.25	3.38	2.81	3.06	418300
1999-12-10	3.00	3.06	2.75	3.00	299600
1999-12-13	2.88	3.00	2.75	2.97	149200
1999-12-14	2.81	3.00	2.81	2.88	102900
1999-12-15	2.81	3.00	2.81	3.00	51700
1999-12-16	3.00	3.19	2.94	3.00	74000
1999-12-17	3.06	3.25	3.00	3.13	118000
1999-12-20	3.19	3.38	3.13	3.13	77300
1999-12-21	3.19	3.19	3.06	3.13	31200
1999-12-22	3.13	3.25	3.06	3.13	81800
1999-12-23	3.22	3.25	3.06	3.13	112100
1999-12-27	3.06	3.25	2.94	3.19	40800
1999-12-28	3.25	3.25	2.88	3.13	66100
1999-12-29	3.13	3.25	3.00	3.25	79600
1999-12-30	3.13	3.31	3.00	3.13	115900
1999-12-31	3.06	3.13	2.88	3.13	83700
2000-01-03	3.13	3.25	2.88	3.06	132400
2000-01-04	3.00	3.11	2.88	3.06	60500
2000-01-05	2.97	3.06	2.97	3.00	89100
2000-01-06	3.06	3.19	2.94	3.06	125500
2000-01-07	3.09	3.38	3.06	3.31	175700
2000-01-10	3.44	4.50	3.31	3.75	183700
2000-01-11	3.81	4.00	3.50	3.75	174700
2000-01-12	3.81	4.13	3.63	3.69	670500
2000-01-13	3.63	4.00	3.63	3.75	83000
2000-01-14	3.88	4.25	3.75	4.25	658100
2000-01-18	3.94	4.13	3.81	4.13	384000
2000-01-19	4.00	4.13	3.84	4.00	139700
2000-01-20	4.13	4.38	3.88	4.25	354300
2000-01-21	4.25	4.38	4.13	4.38	245300
2000-01-24	4.50	5.63	4.38	4.94	1203300
2000-01-25	5.06	5.44	4.75	5.19	428200
2000-01-26	5.19	5.25	4.81	5.00	451000
2000-01-27	5.00	5.25	4.69	4.75	259600
2000-01-28	4.78	5.13	4.50	4.56	227000
2000-01-31	4.56	4.63	4.13	4.50	196100
2000-02-01	4.56	4.63	4.31	4.50	150800
2000-02-02	4.50	4.50	4.19	4.38	215600
2000-02-03	4.56	4.63	4.25	4.38	113700
2000-02-04	4.44	5.00	4.41	4.69	265200
2000-02-07	4.44	4.75	4.25	4.38	345300
2000-02-08	4.25	4.63	4.25	4.59	148900
2000-02-09	4.81	5.50	4.63	5.47	365700
2000-02-10	5.41	7.50	5.41	7.44	1503100
2000-02-11	7.63	7.88	6.00	6.13	758300
2000-02-14	7.44	7.50	6.38	6.91	1253900
2000-02-15	7.03	7.81	6.81	7.69	579900
2000-02-16	8.38	9.44	8.13	8.50	2719500
2000-02-17	9.19	12.63	9.00	12.25	6480200
2000-02-18	14.06	14.06	12.13	13.44	2708200
2000-02-22	14.00	14.25	10.13	11.38	1936800
2000-02-23	12.00	12.00	10.00	10.75	927900
2000-02-24	10.06	10.38	8.63	9.94	1462100
2000-02-25	9.69	11.94	9.63	10.75	1805600
2000-02-28	10.88	13.00	10.88	12.88	1093400
2000-02-29	13.94	14.00	12.88	13.13	1194000
2000-03-01	13.44	16.63	13.38	16.25	2311200
2000-03-02	17.75	18.00	15.13	15.50	1947500
2000-03-03	17.00	17.06	15.50	16.63	1142700
2000-03-06	17.00	17.00	14.25	14.69	827600
2000-03-07	15.69	15.88	12.75	14.94	1325000
2000-03-08	15.63	15.88	13.38	13.75	652200
2000-03-09	14.13	14.13	12.31	13.69	871500
2000-03-10	13.88	14.75	12.75	14.44	608400
2000-03-13	12.38	13.13	11.00	11.63	955600
2000-03-14	11.69	12.00	9.56	9.75	1452000
2000-03-15	10.00	11.50	9.88	11.38	832100
2000-03-16	11.44	12.31	9.75	10.50	569800
2000-03-17	10.13	11.50	10.00	11.50	432600
2000-03-20	11.06	11.50	10.38	10.63	424000
2000-03-21	10.19	10.22	8.50	9.69	754800
2000-03-22	9.94	11.25	9.38	10.88	515000
2000-03-23	11.38	12.13	10.63	11.63	572700
2000-03-24	11.94	12.06	10.88	10.94	398500
2000-03-27	11.00	12.00	10.88	11.75	264500
2000-03-28	11.31	11.69	10.88	11.56	252800
2000-03-29	11.44	11.69	9.44	9.75	251400
2000-03-30	10.00	10.13	8.50	8.94	275200
2000-03-31	8.94	10.19	8.94	9.63	283800
2000-04-03	9.50	9.69	8.19	8.25	265600
2000-04-04	8.25	8.75	4.63	7.13	806600
2000-04-05	6.45	8.69	6.41	8.19	321200
2000-04-06	8.25	9.31	8.19	8.75	310600
2000-04-07	8.88	8.88	8.13	8.56	122800
2000-04-10	8.56	8.69	7.56	7.56	103900
2000-04-11	7.59	8.19	6.50	7.31	343100
2000-04-12	7.44	7.73	6.44	6.44	163400
2000-04-13	6.44	6.88	6.13	6.50	347600
2000-04-14	5.13	6.38	4.63	4.84	571900
2000-04-17	4.50	5.00	4.00	4.31	527600
2000-04-18	4.38	5.63	4.00	4.92	343700
2000-04-19	4.78	5.25	4.69	5.06	325600
2000-04-20	4.66	5.63	4.63	5.38	219600
2000-04-24	5.25	5.88	4.88	5.88	195000
2000-04-25	6.00	6.00	5.00	5.50	250400
2000-04-26	5.31	5.56	5.00	5.31	150500
2000-04-27	5.06	5.56	5.00	5.38	100800
2000-04-28	5.88	6.50	5.69	6.00	495400
2000-05-01	6.69	6.75	5.88	6.25	225400
2000-05-02	6.25	6.94	5.75	5.81	112900
2000-05-03	5.75	6.25	5.13	5.88	112300
2000-05-04	5.44	5.75	5.38	5.75	28500
2000-05-05	5.81	6.25	5.75	6.25	108900
2000-05-08	6.50	8.13	6.44	7.38	493200
2000-05-09	7.50	7.63	6.25	6.94	193200
2000-05-10	7.00	7.00	5.88	6.13	132700
2000-05-11	5.94	6.25	5.75	6.03	168100
2000-05-12	6.00	6.00	5.69	5.81	78500
2000-05-15	5.94	6.00	5.50	5.92	143700
2000-05-16	5.81	6.00	5.63	5.75	249300
2000-05-17	5.75	6.00	5.50	5.81	104300
2000-05-18	5.50	5.88	5.50	5.72	67800
2000-05-19	5.50	5.88	5.50	5.88	110200
2000-05-22	6.00	6.00	5.56	5.69	115900
2000-05-23	5.69	5.81	5.56	5.66	62900
2000-05-24	5.84	5.84	4.88	5.06	221200
2000-05-25	4.94	5.50	4.94	5.00	71800
2000-05-26	5.06	5.13	4.50	5.03	184500
2000-05-30	5.13	5.13	4.69	4.88	88800
2000-05-31	4.56	4.81	4.50	4.56	367200
2000-06-01	4.63	4.75	4.38	4.56	240700
2000-06-02	4.88	5.41	4.63	5.00	317200
2000-06-05	5.25	5.88	5.06	5.50	135700
2000-06-06	5.63	6.31	5.31	5.38	371700
2000-06-07	5.47	5.75	5.38	5.53	90200
2000-06-08	5.53	5.56	5.16	5.31	53600
2000-06-09	5.38	5.72	5.13	5.50	180600
2000-06-12	5.45	5.81	5.38	5.75	116000
2000-06-13	5.78	5.78	5.56	5.66	95800
2000-06-14	5.64	5.81	5.50	5.50	31000
2000-06-15	5.56	5.56	5.06	5.25	112600
2000-06-16	5.31	5.31	4.97	5.13	171000
2000-06-19	5.20	5.25	4.88	5.06	149200
2000-06-20	5.13	5.88	5.00	5.75	269200
2000-06-21	5.66	6.06	5.38	6.06	241100
2000-06-22	5.91	6.50	5.69	6.13	235200
2000-06-23	5.88	6.31	5.50	5.81	163300
2000-06-26	5.63	5.94	5.44	5.63	152100
2000-06-27	5.56	6.00	5.56	5.81	145800
2000-06-28	5.75	6.44	5.75	6.44	106600
2000-06-29	6.31	6.75	6.13	6.38	174100
2000-06-30	6.38	6.56	6.25	6.28	123000
2000-07-03	6.33	6.33	5.69	5.91	41600
2000-07-05	6.06	6.78	5.78	6.03	107800
2000-07-06	6.27	6.28	5.97	6.03	156000
2000-07-07	6.63	6.81	6.13	6.44	243900
2000-07-10	6.56	6.63	6.38	6.56	158700
2000-07-11	6.59	8.88	6.50	8.00	944200
2000-07-12	8.14	8.63	7.75	8.19	467500
2000-07-13	8.22	8.22	7.31	7.38	181600
2000-07-14	7.63	8.00	7.63	7.69	132200
2000-07-17	7.66	8.00	7.31	7.56	82500
2000-07-18	7.50	7.63	6.75	7.25	148300
2000-07-19	7.16	7.25	6.75	7.00	119000
2000-07-20	6.94	7.19	6.81	7.13	138900
2000-07-21	7.16	7.25	6.63	6.69	119400
2000-07-24	7.31	7.31	5.94	6.06	184800
2000-07-25	5.94	6.38	5.81	6.00	135100
2000-07-26	5.81	6.06	5.56	6.06	172400
2000-07-27	6.00	6.00	5.75	5.88	88400
2000-07-28	5.66	6.31	5.63	5.75	70100
2000-07-31	5.52	5.75	5.31	5.69	141900
2000-08-01	5.59	5.78	5.38	5.75	38500
2000-08-02	5.69	6.00	5.38	5.88	65800
2000-08-03	5.63	6.00	5.38	5.81	40200
2000-08-04	5.92	6.06	5.50	6.06	66800
2000-08-07	5.75	6.44	5.56	6.34	95900
2000-08-08	6.25	6.44	6.00	6.38	43600
2000-08-09	6.41	6.81	6.25	6.38	110300
2000-08-10	6.44	6.63	6.06	6.25	47700
2000-08-11	6.31	6.38	6.00	6.16	50100
2000-08-14	6.16	6.16	5.75	5.81	53700
2000-08-15	5.91	6.25	5.75	5.88	74700
2000-08-16	5.97	6.00	5.56	5.75	37400
2000-08-17	5.84	6.00	5.50	6.00	122000
2000-08-18	5.88	6.00	5.75	5.94	24500
2000-08-21	5.84	6.13	5.69	6.13	36600
2000-08-22	6.13	6.13	5.75	5.75	94000
2000-08-23	5.75	5.97	5.63	5.75	24900
2000-08-24	5.63	6.25	5.50	6.13	76000
2000-08-25	6.06	6.63	6.00	6.38	114000
2000-08-28	6.36	6.38	6.06	6.38	93400
2000-08-29	6.38	6.50	6.25	6.47	75600
2000-08-30	6.38	7.88	6.38	7.38	410900
2000-08-31	7.56	7.94	7.38	7.56	180100
2000-09-01	7.56	8.06	7.56	8.00	219000
2000-09-05	8.19	8.50	7.81	8.13	322000
2000-09-06	8.17	8.44	6.75	7.75	311400
2000-09-07	7.72	8.25	7.50	7.94	107700
2000-09-08	7.63	8.06	7.63	7.77	79600
2000-09-11	7.53	8.00	7.50	7.69	115500
2000-09-12	7.75	7.94	7.25	7.31	67100
2000-09-13	7.38	7.75	7.25	7.75	78500
2000-09-14	7.88	8.06	7.50	7.64	92700
2000-09-15	7.81	7.97	7.56	7.88	63800
2000-09-18	7.94	7.94	6.94	7.56	221400
2000-09-19	7.38	7.56	6.69	7.19	99000
2000-09-20	6.94	7.06	6.13	6.56	200000
2000-09-21	6.25	6.94	6.00	6.25	239600
2000-09-22	6.19	7.13	6.13	7.00	134500
2000-09-25	7.09	7.25	6.75	6.97	162100
2000-09-26	6.78	7.13	6.56	7.00	167100
2000-09-27	7.00	7.13	6.63	7.13	121400
2000-09-28	7.00	7.13	6.75	7.09	175800
2000-09-29	7.03	7.13	6.81	7.13	224600
2000-10-02	7.00	7.03	6.81	6.88	103200
2000-10-03	6.88	7.00	6.81	6.81	131400
2000-10-04	6.81	7.00	6.81	6.88	124800
2000-10-05	6.80	7.06	6.80	6.81	108100
2000-10-06	7.00	7.03	6.81	6.94	170900
2000-10-09	7.00	7.00	6.63	6.63	38800
2000-10-10	6.63	6.88	6.63	6.81	45900
2000-10-11	6.63	6.88	6.44	6.50	107900
2000-10-12	6.63	6.75	5.81	5.94	241200
2000-10-13	5.89	6.50	5.69	6.00	169400
2000-10-16	5.95	6.06	5.63	5.91	107400
2000-10-17	5.81	6.25	5.63	5.88	88300
2000-10-18	5.69	6.06	5.50	5.88	112400
2000-10-19	5.75	7.00	5.75	7.00	179200
2000-10-20	6.98	7.00	6.56	6.75	99800
2000-10-23	6.50	7.00	6.44	6.75	59700
2000-10-24	6.98	7.06	6.50	6.63	134700
2000-10-25	6.70	6.88	6.03	6.38	83100
2000-10-26	6.38	7.13	6.25	7.00	199700
2000-10-27	6.58	7.00	6.56	6.72	59300
2000-10-30	6.63	6.94	6.56	6.63	52100
2000-10-31	6.75	7.19	6.63	7.00	126400
2000-11-01	6.56	7.00	6.56	7.00	55800
2000-11-02	7.03	7.63	6.88	7.50	193400
2000-11-03	7.75	8.69	7.50	8.22	454400
2000-11-06	8.25	8.25	8.00	8.03	185000
2000-11-07	8.06	8.06	7.38	7.81	149600
2000-11-08	7.69	7.75	7.13	7.50	138500
2000-11-09	6.97	7.13	6.13	6.25	353600
2000-11-10	6.25	6.94	6.03	6.94	68000
2000-11-13	6.63	6.94	5.88	6.19	221800
2000-11-14	6.02	6.44	6.00	6.19	118700
2000-11-15	6.03	6.38	5.91	6.25	82900
2000-11-16	6.19	6.31	5.97	6.13	45500
2000-11-17	6.00	6.13	5.75	5.81	68600
2000-11-20	5.75	6.00	5.25	5.44	71300
2000-11-21	5.50	5.50	4.38	5.16	153300
2000-11-22	5.00	5.13	4.75	5.06	354900
2000-11-24	4.88	5.50	4.81	5.38	33000
2000-11-27	5.27	5.50	5.00	5.00	124100
2000-11-28	5.06	5.06	4.56	4.63	81000
2000-11-29	4.63	4.75	4.13	4.66	118600
2000-11-30	4.50	4.75	3.75	4.19	200800
2000-12-01	4.19	4.38	3.88	4.25	138200
2000-12-04	3.88	4.13	3.38	4.00	230800
2000-12-05	4.00	4.13	3.56	4.09	83600
2000-12-06	4.19	4.25	4.00	4.06	86900
2000-12-07	4.06	4.25	3.75	4.00	75000
2000-12-08	3.75	4.00	3.69	4.00	76100
2000-12-11	4.11	4.13	3.81	4.00	91800
2000-12-12	4.00	4.03	3.81	4.00	95100
2000-12-13	3.83	4.13	3.81	4.13	82600
2000-12-14	3.92	4.13	3.75	3.88	150900
2000-12-15	3.81	4.00	3.50	3.69	77700
2000-12-18	3.83	3.94	3.13	3.19	144900
2000-12-19	3.47	3.88	3.25	3.25	336000
2000-12-20	3.27	3.63	3.19	3.22	286600
2000-12-21	3.38	4.13	3.13	4.06	356700
2000-12-22	4.02	4.02	3.44	3.63	179900
2000-12-26	3.97	4.00	3.50	3.69	219400
2000-12-27	3.63	3.69	3.44	3.44	154500
2000-12-28	3.63	4.06	3.25	3.38	374600
2000-12-29	3.47	3.50	3.00	3.38	307900
2001-01-02	3.50	3.75	3.38	3.56	58800
2001-01-03	3.53	3.53	3.13	3.47	107900
2001-01-04	3.28	4.06	3.28	4.00	125500
2001-01-05	3.64	4.00	3.50	3.88	58100
2001-01-08	3.80	4.06	3.50	3.63	56300
2001-01-09	3.61	3.69	3.50	3.50	41300
2001-01-10	3.50	3.69	3.50	3.56	40400
2001-01-11	3.59	4.25	3.56	4.13	88000
2001-01-12	4.00	4.75	3.88	4.63	83500
2001-01-16	4.83	5.00	4.34	4.88	72700
2001-01-17	4.88	5.22	4.56	4.56	66700
2001-01-18	4.75	4.75	4.56	4.69	37100
2001-01-19	4.75	5.00	4.50	4.50	32900
2001-01-22	4.38	4.88	4.38	4.63	31600
2001-01-23	4.64	5.13	4.63	5.00	96900
2001-01-24	5.05	5.75	4.88	5.63	176700
2001-01-25	5.63	5.75	4.94	5.44	110200
2001-01-26	5.61	5.63	5.25	5.25	96200
2001-01-29	5.25	5.50	5.13	5.38	56100
2001-01-30	5.80	5.88	5.44	5.66	82200
2001-01-31	5.67	5.67	5.13	5.25	176200
2001-02-01	5.55	5.56	5.00	5.00	120600
2001-02-02	4.94	5.19	4.56	4.88	111400
2001-02-05	4.56	4.94	4.56	4.75	40600
2001-02-06	4.63	4.81	4.56	4.63	73800
2001-02-07	4.56	4.63	4.50	4.63	85100
2001-02-08	4.58	4.63	4.38	4.41	59200
2001-02-09	4.42	4.63	4.38	4.38	143500
2001-02-12	4.50	4.50	4.31	4.38	89300
2001-02-13	4.50	5.06	4.50	4.81	81400
2001-02-14	4.75	4.94	4.56	4.63	72600
2001-02-15	4.69	5.31	4.63	4.66	94100
2001-02-16	4.63	4.69	4.50	4.50	53900
2001-02-20	4.44	4.50	4.00	4.25	55500
2001-02-21	4.20	4.44	4.00	4.38	42700
2001-02-22	4.17	4.19	3.75	4.00	45100
2001-02-23	3.89	4.56	3.63	4.44	118200
2001-02-26	4.48	4.72	4.27	4.72	7000
2001-02-27	4.75	4.75	4.44	4.63	33900
2001-02-28	4.75	4.75	3.94	4.06	41500
2001-03-01	4.06	4.23	3.50	3.69	82000
2001-03-02	3.69	4.00	3.63	3.63	67200
2001-03-05	3.75	3.94	3.56	3.63	32400
2001-03-06	3.69	3.75	3.50	3.50	46700
2001-03-07	3.63	3.75	3.50	3.66	63100
2001-03-08	3.75	3.88	3.19	3.25	68400
2001-03-09	3.44	3.50	3.25	3.31	47700
2001-03-12	3.25	3.38	2.63	3.00	120800
2001-03-13	3.06	3.06	2.38	2.38	218700
2001-03-14	2.41	3.00	2.38	3.00	150000
2001-03-15	3.00	3.13	2.56	2.72	150000
2001-03-16	2.75	2.94	2.63	2.63	140100
2001-03-19	2.98	3.00	2.63	2.88	79600
2001-03-20	3.00	3.00	2.75	2.75	731700
2001-03-21	2.75	2.88	2.50	2.53	178500
2001-03-22	2.52	2.59	2.03	2.28	178100
2001-03-23	2.47	2.50	2.25	2.28	149700
2001-03-26	2.38	2.50	2.19	2.31	170400
2001-03-27	2.36	3.06	2.31	3.00	658700
2001-03-28	2.91	3.00	2.34	2.63	721800
2001-03-29	2.64	2.88	2.64	2.75	87500
2001-03-30	2.78	2.88	2.38	2.88	228200
2001-04-02	2.94	3.09	2.75	2.94	114100
2001-04-03	3.06	3.06	2.44	2.66	89200
2001-04-04	2.84	2.84	1.50	1.84	495700
2001-04-05	1.98	2.09	1.69	1.91	156600
2001-04-06	1.88	1.88	1.53	1.66	94900
2001-04-09	1.71	1.90	1.71	1.79	122400
2001-04-10	1.84	1.85	1.60	1.69	118100
2001-04-11	1.63	1.67	1.40	1.63	218000
2001-04-12	1.60	1.80	1.40	1.40	288600
2001-04-16	1.55	1.55	1.30	1.35	128100
2001-04-17	1.35	1.36	1.28	1.34	421300
2001-04-18	1.36	1.61	1.35	1.56	421800
2001-04-19	1.63	1.80	1.43	1.73	170300
2001-04-20	1.80	2.43	1.80	2.28	485000
2001-04-23	2.28	2.50	2.15	2.30	149800
2001-04-24	2.44	2.52	2.05	2.30	163800
2001-04-25	2.34	2.45	2.05	2.26	109700
2001-04-26	2.20	2.35	1.95	1.99	103900
2001-04-27	2.11	2.19	2.00	2.16	66400
2001-04-30	2.14	2.25	2.08	2.12	36800
2001-05-01	2.03	2.15	1.95	2.01	85400
2001-05-02	2.08	2.18	2.00	2.10	132100
2001-05-03	2.20	2.22	1.42	2.19	2821600
2001-05-04	2.19	2.35	2.00	2.30	64300
2001-05-07	2.43	2.48	2.27	2.41	150900
2001-05-08	2.50	2.52	2.31	2.37	85600
2001-05-09	2.34	2.40	2.20	2.40	58000
2001-05-10	2.38	2.45	2.20	2.26	40200
2001-05-11	2.25	2.39	2.11	2.35	61000
2001-05-14	2.39	2.41	2.26	2.31	47800
2001-05-15	2.39	2.39	2.05	2.06	88200
2001-05-16	2.10	2.35	2.05	2.34	55700
2001-05-17	2.42	2.46	2.25	2.40	87900
2001-05-18	2.40	2.64	2.30	2.55	138300
2001-05-21	2.75	3.10	2.64	2.90	180800
2001-05-22	3.01	3.07	2.75	2.90	171100
2001-05-23	2.93	2.95	2.78	2.84	146600
2001-05-24	2.83	3.04	2.75	2.99	139300
2001-05-25	2.98	3.44	2.94	3.27	260500
2001-05-29	3.57	3.57	2.95	3.04	285300
2001-05-30	2.95	2.95	2.85	2.95	153000
2001-05-31	2.97	3.11	2.80	3.10	226900
2001-06-01	3.05	3.05	2.78	2.86	56600
2001-06-04	2.95	2.99	2.77	2.92	229700
2001-06-05	2.90	2.98	2.86	2.90	134200
2001-06-06	2.82	2.90	2.75	2.77	149500
2001-06-07	2.87	2.93	2.79	2.88	35800
2001-06-08	2.90	2.90	2.84	2.85	51700
2001-06-11	2.95	2.95	2.75	2.79	146600
2001-06-12	2.65	2.75	2.35	2.50	183100
2001-06-13	2.45	2.85	2.45	2.80	45000
2001-06-14	2.60	2.85	2.50	2.62	58800
2001-06-15	2.70	2.75	2.39	2.65	45600
2001-06-18	2.40	2.66	2.40	2.60	30200
2001-06-19	2.64	2.65	2.40	2.45	80500
2001-06-20	2.36	2.48	2.15	2.18	105600
2001-06-21	2.16	2.70	2.16	2.70	124000
2001-06-22	2.68	2.70	2.42	2.59	40600
2001-06-25	2.60	2.63	2.55	2.55	20300
2001-06-26	2.51	2.59	2.15	2.47	130600
2001-06-27	2.35	2.50	2.35	2.35	63800
2001-06-28	2.44	2.49	2.28	2.43	39700
2001-06-29	2.35	2.50	2.25	2.40	30000
2001-07-02	2.48	2.70	2.48	2.59	23300
2001-07-03	2.69	2.96	2.65	2.90	65700
2001-07-05	2.85	2.90	2.80	2.84	46000
2001-07-06	2.88	2.90	2.72	2.79	49900
2001-07-09	2.79	3.04	2.65	3.00	100900
2001-07-10	2.95	3.04	2.90	2.98	85700
2001-07-11	2.70	2.96	2.66	2.96	57300
2001-07-12	2.95	2.95	2.67	2.78	93200
2001-07-13	2.80	2.98	2.80	2.85	26700
2001-07-16	2.90	2.93	2.75	2.82	36200
2001-07-17	2.80	2.82	2.70	2.82	31900
2001-07-18	2.80	2.80	2.72	2.75	44400
2001-07-19	2.74	2.78	2.45	2.60	118200
2001-07-20	2.61	2.69	2.30	2.60	68900
2001-07-23	2.62	2.73	2.43	2.51	22700
2001-07-24	2.55	2.55	2.30	2.48	51400
2001-07-25	2.45	2.45	2.30	2.35	18000
2001-07-26	2.25	2.40	2.25	2.39	561500
2001-07-27	2.33	2.60	2.33	2.57	63000
2001-07-30	2.55	2.62	2.45	2.56	25600
2001-07-31	2.60	2.64	2.57	2.57	10900
2001-08-01	2.52	2.62	2.43	2.62	35000
2001-08-02	2.46	2.62	2.45	2.45	72000
2001-08-03	2.45	2.53	2.45	2.53	27000
2001-08-06	2.44	2.49	2.31	2.44	30500
2001-08-07	2.38	2.40	2.26	2.39	9100
2001-08-08	2.34	2.34	2.06	2.23	158700
2001-08-09	2.10	2.24	1.97	2.14	86700
2001-08-10	2.06	2.15	2.00	2.10	58900
2001-08-13	2.05	2.10	2.05	2.05	27900
2001-08-14	2.05	2.19	2.05	2.12	31100
2001-08-15	2.06	2.25	2.00	2.22	31500
2001-08-16	2.23	2.25	2.15	2.24	18500
2001-08-17	2.14	2.19	2.08	2.09	15400
2001-08-20	2.06	2.18	2.00	2.13	71600
2001-08-21	2.13	2.25	2.08	2.19	39200
2001-08-22	2.09	2.25	2.00	2.17	50900
2001-08-23	2.22	2.30	2.20	2.21	14700
2001-08-24	2.25	2.38	2.09	2.28	26200
2001-08-27	2.33	2.48	2.26	2.48	16700
2001-08-28	2.40	2.57	2.20	2.45	1705400
2001-08-29	2.32	2.50	2.24	2.30	95700
2001-08-30	2.28	2.38	2.27	2.30	10700
2001-08-31	2.26	2.35	2.25	2.25	46000
2001-09-04	2.35	2.50	2.26	2.30	32800
2001-09-05	2.73	2.75	2.40	2.57	740500
2001-09-06	2.60	2.69	2.50	2.59	86200
2001-09-07	2.60	2.62	2.40	2.53	84800
2001-09-10	2.53	2.53	2.25	2.25	34700
2001-09-17	2.26	2.38	2.18	2.27	72300
2001-09-18	2.30	2.30	2.16	2.16	35100
2001-09-19	2.16	2.16	2.00	2.04	125600
2001-09-20	2.18	2.23	1.81	2.00	184600
2001-09-21	1.91	2.15	1.86	2.03	57700
2001-09-24	2.05	2.30	1.83	2.05	43600
2001-09-25	2.16	2.16	1.91	2.05	44000
2001-09-26	1.91	1.98	1.91	1.95	35200
2001-09-27	1.92	1.98	1.91	1.98	50700
2001-09-28	1.91	1.98	1.91	1.94	26400
2001-10-01	1.98	2.05	1.90	1.90	17500
2001-10-02	1.98	2.00	1.85	2.00	32500
2001-10-03	2.00	2.00	1.90	2.00	25000
2001-10-04	2.01	2.05	1.98	2.00	19000
2001-10-05	2.06	2.09	1.98	2.07	22600
2001-10-08	2.00	2.14	1.95	2.14	45400
2001-10-09	2.14	2.70	2.08	2.62	140100
2001-10-10	2.75	2.75	2.30	2.48	73900
2001-10-11	2.45	2.45	2.12	2.31	58400
2001-10-12	2.27	2.57	2.17	2.55	63500
2001-10-15	2.30	2.50	2.27	2.29	41700
2001-10-16	2.26	2.43	2.23	2.28	56300
2001-10-17	2.35	2.39	2.21	2.29	20300
2001-10-18	2.20	2.26	2.15	2.20	41400
2001-10-19	2.15	2.20	2.06	2.20	22900
2001-10-22	2.10	2.40	2.07	2.18	66200
2001-10-23	2.11	2.42	2.10	2.15	86000
2001-10-24	2.07	2.35	2.07	2.32	55000
2001-10-25	2.20	2.35	2.11	2.30	41700
2001-10-26	2.30	2.48	2.15	2.48	60300
2001-10-29	2.50	2.50	2.28	2.31	16500
2001-10-30	2.39	2.50	2.28	2.43	23900
2001-10-31	2.36	2.65	2.33	2.55	81000
2001-11-01	2.60	2.64	2.20	2.43	143300
2001-11-02	2.25	2.50	2.25	2.48	25000
2001-11-05	2.51	2.55	2.46	2.55	154800
2001-11-06	2.60	2.67	2.40	2.56	281800
2001-11-07	2.54	3.13	2.52	2.90	415300
2001-11-08	2.99	3.10	2.95	3.00	162800
2001-11-09	3.06	3.06	2.80	2.92	59400
2001-11-12	2.88	2.95	2.62	2.70	437000
2001-11-13	2.71	2.94	2.68	2.81	41400
2001-11-14	2.91	2.92	2.65	2.75	132100
2001-11-15	2.65	2.75	2.64	2.66	31900
2001-11-16	2.66	2.75	2.55	2.70	16300
2001-11-19	2.51	2.78	2.51	2.72	52900
2001-11-20	2.71	2.80	2.60	2.73	71700
2001-11-21	2.70	2.80	2.60	2.61	26800
2001-11-23	2.65	2.70	2.61	2.67	14800
2001-11-26	2.67	2.75	2.51	2.65	58800
2001-11-27	2.53	2.65	2.50	2.55	62600
2001-11-28	2.51	2.65	2.50	2.54	30500
2001-11-29	2.60	2.70	2.52	2.57	55000
2001-11-30	2.45	2.58	2.35	2.41	76000
2001-12-03	2.41	2.45	2.35	2.45	28000
2001-12-04	2.40	2.45	2.35	2.45	26800
2001-12-05	2.50	2.65	2.45	2.45	90600
2001-12-06	2.45	2.60	2.42	2.55	86400
2001-12-07	2.63	2.63	2.45	2.50	15800
2001-12-10	2.50	2.60	2.50	2.52	13600
2001-12-11	2.51	2.70	2.42	2.56	158300
2001-12-12	2.50	2.60	2.50	2.60	36000
2001-12-13	2.64	2.80	2.55	2.80	38500
2001-12-14	2.71	2.90	2.70	2.70	32100
2001-12-17	2.65	2.85	2.52	2.60	49100
2001-12-18	2.60	2.70	2.50	2.50	55500
2001-12-19	2.50	2.60	2.48	2.58	55100
2001-12-20	2.52	2.60	2.45	2.49	72900
2001-12-21	2.48	2.53	2.37	2.41	61600
2001-12-24	2.30	2.50	2.30	2.49	25100
2001-12-26	2.44	2.59	2.41	2.49	61600
2001-12-27	2.47	2.60	2.40	2.53	85100
2001-12-28	2.39	2.50	2.33	2.45	130800
2001-12-31	2.45	2.74	2.26	2.43	223500
2002-01-02	2.52	2.69	2.51	2.69	19100
2002-01-03	2.66	2.70	2.60	2.64	82000
2002-01-04	2.60	2.70	2.57	2.65	28900
2002-01-07	2.50	2.69	2.44	2.56	43100
2002-01-08	2.68	2.70	2.55	2.55	24400
2002-01-09	2.68	2.68	2.46	2.54	29900
2002-01-10	2.46	2.70	2.46	2.60	28700
2002-01-11	2.69	2.70	2.51	2.51	5100
2002-01-14	2.51	2.59	2.42	2.55	9400
2002-01-15	2.50	2.55	2.35	2.40	55600
2002-01-16	2.45	2.55	2.40	2.53	59400
2002-01-17	2.47	2.54	2.41	2.44	18700
2002-01-18	2.49	2.49	2.40	2.40	26300
2002-01-22	2.43	2.50	2.36	2.38	44000
2002-01-23	2.40	2.48	2.35	2.36	23700
2002-01-24	2.36	2.55	2.30	2.32	63600
2002-01-25	2.30	2.42	2.30	2.30	28000
2002-01-28	2.29	2.61	2.29	2.61	64300
2002-01-29	2.53	2.59	2.50	2.50	13800
2002-01-30	2.58	2.65	2.46	2.65	34800
2002-01-31	2.52	3.46	2.52	3.46	147000
2002-02-01	3.05	3.25	2.80	3.10	459700
2002-02-04	3.00	3.27	2.90	3.00	65900
2002-02-05	3.10	3.10	2.90	3.00	149300
2002-02-06	3.02	3.20	3.02	3.05	84800
2002-02-07	3.04	3.05	2.91	2.95	46600
2002-02-08	2.95	3.09	2.94	3.06	70600
2002-02-11	3.09	3.15	3.02	3.09	71100
2002-02-12	3.08	3.15	3.08	3.15	64200
2002-02-13	3.08	3.33	3.08	3.14	487100
2002-02-14	3.21	3.50	3.00	3.00	188400
2002-02-15	3.15	3.25	3.00	3.05	149000
2002-02-19	3.06	3.15	2.85	2.85	72200
2002-02-20	2.90	3.20	2.84	3.04	108000
2002-02-21	2.96	3.20	2.91	2.95	120800
2002-02-22	3.00	3.10	2.90	2.90	40600
2002-02-25	2.85	3.26	2.80	3.05	104000
2002-02-26	2.87	3.10	2.87	2.90	31800
2002-02-27	2.94	2.98	2.82	2.94	58800
2002-02-28	2.82	3.15	2.71	2.88	29400
2002-03-01	2.86	3.00	2.81	2.90	34900
2002-03-04	2.86	3.00	2.75	2.83	39300
2002-03-05	2.83	2.95	2.83	2.85	50500
2002-03-06	2.98	2.98	2.80	2.90	31600
2002-03-07	2.81	2.90	2.80	2.90	42800
2002-03-08	2.87	3.15	2.87	3.01	63500
2002-03-11	3.00	3.20	2.95	3.17	139400
2002-03-12	3.20	3.49	3.16	3.47	189900
2002-03-13	3.45	3.89	3.40	3.78	307500
2002-03-14	3.87	4.25	3.74	3.99	366200
2002-03-15	4.10	4.14	3.81	3.98	100100
2002-03-18	4.00	4.00	3.60	3.70	150100
2002-03-19	3.69	3.90	3.57	3.69	79900
2002-03-20	3.66	3.83	3.66	3.80	66100
2002-03-21	3.72	4.09	3.72	3.92	129100
2002-03-22	3.96	4.50	3.90	4.35	523800
2002-03-25	4.25	4.49	4.05	4.38	182100
2002-03-26	4.42	4.42	3.93	4.10	284000
2002-03-27	4.05	4.06	3.75	3.80	342700
2002-03-28	3.70	4.00	3.70	3.75	73000
2002-04-01	3.70	3.95	3.65	3.91	65400
2002-04-02	3.77	3.95	3.68	3.95	77000
2002-04-03	3.85	3.95	3.65	3.86	118800
2002-04-04	3.70	3.80	3.60	3.70	42800
2002-04-05	3.65	4.22	3.65	3.85	1148100
2002-04-08	3.89	3.95	3.44	3.61	169800
2002-04-09	3.79	3.80	3.20	3.23	227800
2002-04-10	3.25	3.35	3.00	3.06	251700
2002-04-11	3.06	3.30	3.01	3.24	193100
2002-04-12	3.27	3.35	3.11	3.32	82500
2002-04-15	3.33	3.40	3.12	3.24	73200
2002-04-16	3.26	3.45	3.22	3.29	73700
2002-04-17	3.36	3.39	3.15	3.15	99300
2002-04-18	3.21	3.40	3.14	3.27	69800
2002-04-19	3.22	3.32	3.10	3.10	58200
2002-04-22	3.15	3.16	3.05	3.14	44200
2002-04-23	3.14	3.16	2.88	3.04	82800
2002-04-24	2.97	3.09	2.97	3.06	41000
2002-04-25	3.08	3.12	2.89	2.97	73000
2002-04-26	2.95	3.08	2.75	2.95	96600
2002-04-29	2.82	2.95	2.75	2.77	44100
2002-04-30	2.76	2.94	2.72	2.94	56600
2002-05-01	2.97	3.01	2.91	2.99	59300
2002-05-02	2.99	2.99	2.88	2.88	16700
2002-05-03	2.88	2.99	2.81	2.95	65200
2002-05-06	2.93	2.93	2.81	2.83	44800
2002-05-07	2.81	2.84	2.45	2.70	128700
2002-05-08	2.70	2.71	2.36	2.62	224000
2002-05-09	2.47	2.70	2.46	2.60	38100
2002-05-10	2.70	2.70	2.52	2.60	33100
2002-05-13	2.62	2.70	2.50	2.50	55100
2002-05-14	2.65	2.75	2.47	2.59	59600
2002-05-15	2.56	2.65	2.51	2.52	26000
2002-05-16	2.52	2.65	2.46	2.50	19900
2002-05-17	2.50	2.67	2.47	2.67	26200
2002-05-20	2.65	2.72	2.50	2.51	37000
2002-05-21	2.51	2.75	2.40	2.61	89800
2002-05-22	2.63	2.64	2.46	2.55	26200
2002-05-23	2.52	2.60	2.45	2.49	31900
2002-05-24	2.67	2.95	2.50	2.82	51400
2002-05-28	2.82	3.14	2.58	2.75	153400
2002-05-29	2.88	3.10	2.82	2.82	94200
2002-05-30	2.82	2.90	2.79	2.90	18000
2002-05-31	2.85	3.12	2.85	3.12	49500
2002-06-03	2.97	3.05	2.70	2.70	75800
2002-06-04	2.70	2.85	2.60	2.69	71100
2002-06-05	2.60	2.69	2.49	2.49	109700
2002-06-06	2.49	2.62	2.49	2.49	26300
2002-06-07	2.49	2.67	2.45	2.57	69700
2002-06-10	2.50	2.51	2.39	2.47	55600
2002-06-11	2.48	2.69	2.30	2.30	68000
2002-06-12	2.30	2.45	2.26	2.30	23200
2002-06-13	2.31	2.55	2.20	2.20	67300
2002-06-14	2.20	2.30	2.15	2.15	85400
2002-06-17	2.17	2.30	2.13	2.22	132800
2002-06-18	2.21	2.47	2.12	2.46	79700
2002-06-19	2.45	2.65	2.45	2.60	50900
2002-06-20	2.61	2.73	2.45	2.50	53700
2002-06-21	2.42	2.48	2.33	2.33	43900
2002-06-24	2.30	2.38	2.28	2.30	55300
2002-06-25	2.29	2.29	2.15	2.15	106200
2002-06-26	2.18	2.27	2.10	2.27	105700
2002-06-27	2.21	2.30	2.10	2.11	74100
2002-06-28	2.12	2.34	2.11	2.26	45500
2002-07-01	2.32	2.32	2.15	2.16	40200
2002-07-02	2.25	2.25	2.11	2.20	53000
2002-07-03	2.18	2.22	2.10	2.14	148100
2002-07-05	2.13	2.45	2.12	2.43	24900
2002-07-08	2.44	2.60	2.29	2.37	60000
2002-07-09	2.36	2.44	2.30	2.38	27600
2002-07-10	2.30	2.38	2.14	2.15	74900
2002-07-11	2.15	2.30	2.10	2.30	30400
2002-07-12	2.25	2.25	2.10	2.17	37000
2002-07-15	2.16	2.24	2.05	2.14	102000
2002-07-16	2.08	2.24	2.05	2.20	108800
2002-07-17	2.15	2.25	2.15	2.24	329800
2002-07-18	2.19	2.27	2.07	2.23	791200
2002-07-19	2.15	2.21	2.15	2.15	115900
2002-07-22	2.12	2.19	2.12	2.18	119800
2002-07-23	2.12	2.19	2.10	2.11	52500
2002-07-24	2.15	2.32	2.05	2.32	128600
2002-07-25	2.15	2.36	2.15	2.30	53000
2002-07-26	2.21	2.35	2.21	2.29	62000
2002-07-29	2.40	2.50	2.30	2.50	92500
2002-07-30	2.46	2.64	2.40	2.60	43100
2002-07-31	2.65	2.95	2.50	2.81	162800
2002-08-01	2.85	2.85	2.65	2.73	78100
2002-08-02	2.82	2.82	2.40	2.40	66300
2002-08-05	2.41	2.55	2.40	2.53	20800
2002-08-06	2.65	2.67	2.53	2.53	22700
2002-08-07	2.60	2.79	2.48	2.74	26500
2002-08-08	2.75	2.79	2.61	2.65	21000
2002-08-09	2.73	2.80	2.61	2.69	13300
2002-08-12	2.72	2.72	2.43	2.52	30600
2002-08-13	2.69	2.69	2.55	2.64	11700
2002-08-14	2.55	2.65	2.52	2.65	2500
2002-08-15	2.57	2.70	2.57	2.62	4100
2002-08-16	2.51	2.70	2.50	2.60	30000
2002-08-19	2.54	2.70	2.50	2.57	24600
2002-08-20	2.69	2.75	2.61	2.70	53100
2002-08-21	2.75	2.75	2.60	2.60	21400
2002-08-22	2.75	2.75	2.60	2.61	114800
2002-08-23	2.59	2.64	2.55	2.64	112500
2002-08-26	2.65	2.70	2.60	2.63	27400
2002-08-27	2.65	2.66	2.58	2.59	37900
2002-08-28	2.61	2.61	2.55	2.59	56000
2002-08-29	2.55	2.75	2.26	2.75	84300
2002-08-30	2.70	2.70	2.55	2.63	34400
2002-09-03	2.61	2.68	2.50	2.50	13400
2002-09-04	2.60	2.60	2.51	2.59	14000
2002-09-05	2.51	2.55	2.30	2.53	46200
2002-09-06	2.46	2.53	2.38	2.44	108000
2002-09-09	2.45	2.54	2.38	2.40	17100
2002-09-10	2.38	2.38	2.26	2.32	27300
2002-09-11	2.33	2.49	2.32	2.32	11900
2002-09-12	2.50	2.53	2.35	2.48	18300
2002-09-13	2.39	2.55	2.38	2.52	65600
2002-09-16	2.52	2.55	2.46	2.47	7800
2002-09-17	2.47	2.51	2.40	2.40	29400
2002-09-18	2.40	2.43	2.30	2.36	45900
2002-09-19	2.30	2.35	2.21	2.27	44100
2002-09-20	2.25	2.30	2.25	2.25	10900
2002-09-23	2.25	2.52	2.21	2.32	110100
2002-09-24	2.36	2.45	2.25	2.29	28200
2002-09-25	2.28	2.36	2.28	2.35	20900
2002-09-26	2.26	2.52	2.25	2.25	46400
2002-09-27	2.40	2.40	2.30	2.31	10800
2002-09-30	2.31	2.32	2.22	2.25	53100
2002-10-01	2.37	2.37	2.25	2.30	41600
2002-10-02	2.27	2.37	2.25	2.37	60900
2002-10-03	2.37	2.40	2.30	2.31	31100
2002-10-04	2.44	2.44	2.25	2.39	19700
2002-10-07	2.30	2.45	2.30	2.37	15800
2002-10-08	2.46	2.50	2.32	2.50	17900
2002-10-09	2.40	2.43	2.30	2.30	115700
2002-10-10	2.27	2.39	2.25	2.35	43400
2002-10-11	2.36	2.45	2.35	2.44	29100
2002-10-14	2.37	2.49	2.37	2.47	4100
2002-10-15	2.45	2.58	2.42	2.43	14700
2002-10-16	2.38	2.60	2.35	2.60	37100
2002-10-17	2.47	2.63	2.43	2.52	13800
2002-10-18	2.52	2.68	2.40	2.65	45200
2002-10-21	2.65	2.89	2.65	2.79	215400
2002-10-22	2.74	2.74	2.55	2.66	67100
2002-10-23	2.65	2.73	2.56	2.69	13600
2002-10-24	2.69	2.98	2.65	2.98	24600
2002-10-25	3.00	3.07	2.83	3.00	51500
2002-10-28	3.09	3.09	2.89	2.90	35500
2002-10-29	2.91	3.00	2.85	2.95	31400
2002-10-30	2.98	3.15	2.95	3.08	31800
2002-10-31	3.08	3.25	3.01	3.25	94200
2002-11-01	3.29	3.29	3.06	3.15	107400
2002-11-04	3.23	3.38	3.02	3.17	367700
2002-11-05	3.20	3.34	3.01	3.21	66000
2002-11-06	3.18	3.28	3.11	3.15	141000
2002-11-07	3.08	3.44	3.08	3.34	122100
2002-11-08	3.40	3.73	3.33	3.48	91000
2002-11-11	3.49	3.52	3.19	3.28	59300
2002-11-12	3.28	3.53	3.22	3.30	82900
2002-11-13	3.26	3.40	3.17	3.20	126400
2002-11-14	3.34	3.40	3.26	3.32	18600
2002-11-15	3.34	3.34	3.23	3.27	29800
2002-11-18	3.24	3.32	3.20	3.21	18400
2002-11-19	3.30	3.31	3.14	3.27	37000
2002-11-20	3.23	3.29	3.16	3.23	15900
2002-11-21	3.28	3.29	2.80	3.15	96900
2002-11-22	3.16	3.18	3.00	3.16	31900
2002-11-25	3.15	3.16	2.85	2.90	95100
2002-11-26	3.07	3.08	2.85	3.05	26300
2002-11-27	3.05	3.05	2.90	2.97	17000
2002-11-29	2.95	3.05	2.95	3.00	23600
2002-12-02	3.05	3.05	2.88	2.95	27000
2002-12-03	2.91	3.04	2.90	2.98	13900
2002-12-04	2.93	3.02	2.87	2.96	24900
2002-12-05	2.95	2.95	2.90	2.90	6400
2002-12-06	2.93	2.94	2.81	2.83	47300
2002-12-09	2.81	2.88	2.81	2.87	44600
2002-12-10	2.85	2.89	2.75	2.89	13200
2002-12-11	2.76	2.90	2.76	2.85	18300
2002-12-12	2.84	3.03	2.81	3.02	37100
2002-12-13	3.02	3.05	2.97	3.02	18800
2002-12-16	3.00	3.10	2.96	3.01	12300
2002-12-17	3.00	3.05	2.90	2.99	11900
2002-12-18	3.00	3.05	2.65	2.88	55200
2002-12-19	2.75	2.95	2.75	2.79	9200
2002-12-20	2.90	2.94	2.80	2.86	10800
2002-12-23	2.77	2.84	2.65	2.74	23900
2002-12-24	2.74	3.10	2.67	2.72	48600
2002-12-26	2.72	3.00	2.65	2.70	34300
2002-12-27	2.66	2.80	2.66	2.70	28000
2002-12-30	2.68	2.78	2.65	2.76	27000
2002-12-31	2.72	3.10	2.66	3.04	62700
2003-01-02	2.86	2.97	2.75	2.97	52300
2003-01-03	2.92	2.95	2.73	2.78	102000
2003-01-06	2.73	2.95	2.73	2.90	43400
2003-01-07	2.94	3.10	2.90	3.05	48000
2003-01-08	3.08	3.08	3.00	3.03	22600
2003-01-09	3.08	3.17	2.88	2.98	32000
2003-01-10	2.88	3.06	2.88	2.93	28900
2003-01-13	2.90	2.94	2.80	2.89	50600
2003-01-14	2.89	3.09	2.88	3.09	52400
2003-01-15	3.04	3.12	3.00	3.00	41600
2003-01-16	2.86	3.02	2.82	2.87	52800
2003-01-17	2.99	2.99	2.76	2.76	21900
2003-01-21	2.86	2.86	2.76	2.78	9500
2003-01-22	2.76	2.99	2.76	2.87	55300
2003-01-23	2.99	2.99	2.86	2.90	28800
2003-01-24	2.90	2.99	2.90	2.91	11900
2003-01-27	3.00	3.00	2.90	2.90	14400
2003-01-28	2.92	2.95	2.90	2.91	3500
2003-01-29	2.91	2.97	2.84	2.87	17900
2003-01-30	2.87	2.95	2.87	2.90	18900
2003-01-31	2.90	3.05	2.87	3.00	292900
2003-02-03	3.03	3.13	3.00	3.09	51200
2003-02-04	3.15	3.16	2.87	2.90	70000
2003-02-05	3.00	3.05	2.92	2.97	36400
2003-02-06	2.93	3.00	2.88	2.92	37600
2003-02-07	2.92	2.92	2.89	2.89	71300
2003-02-10	2.89	3.05	2.89	2.90	30200
2003-02-11	2.97	3.24	2.97	3.07	147700
2003-02-12	3.14	3.15	2.97	3.04	48400
2003-02-13	3.24	3.25	3.06	3.07	115600
2003-02-14	3.12	3.20	2.93	3.20	41300
2003-02-18	3.20	3.25	2.92	3.25	32000
2003-02-19	3.09	3.10	3.02	3.10	26600
2003-02-20	3.10	3.24	3.03	3.24	15000
2003-02-21	3.13	3.30	3.10	3.30	28100
2003-02-24	3.30	3.34	3.20	3.29	18300
2003-02-25	3.21	3.30	3.21	3.21	28400
2003-02-26	3.20	3.29	3.05	3.29	20300
2003-02-27	3.18	3.45	3.18	3.45	47700
2003-02-28	3.28	3.47	3.28	3.47	26000
2003-03-03	3.35	3.47	3.10	3.47	32000
2003-03-04	3.33	3.75	3.33	3.48	66200
2003-03-05	3.56	3.68	3.51	3.56	61100
2003-03-06	3.50	3.61	3.45	3.57	36400
2003-03-07	3.55	3.61	3.48	3.50	35400
2003-03-10	3.50	3.59	3.46	3.58	25800
2003-03-11	3.59	3.59	3.40	3.49	31300
2003-03-12	3.49	3.49	3.37	3.47	21600
2003-03-13	3.47	3.50	3.42	3.46	8600
2003-03-14	3.49	3.49	3.35	3.45	25700
2003-03-17	3.45	3.45	3.38	3.38	13900
2003-03-18	3.50	3.60	3.38	3.53	43200
2003-03-19	3.52	3.60	3.45	3.51	52600
2003-03-20	3.57	3.62	3.46	3.62	15400
2003-03-21	3.63	3.68	3.53	3.65	34200
2003-03-24	3.70	3.75	3.62	3.70	36100
2003-03-25	3.62	3.95	3.62	3.94	140800
2003-03-26	3.95	4.12	3.77	4.00	115000
2003-03-27	4.07	4.24	3.96	4.15	138700
2003-03-28	4.18	4.72	4.04	4.59	297900
2003-03-31	4.59	5.00	4.47	4.67	1796200
2003-04-01	4.74	5.00	4.54	4.75	245300
2003-04-02	4.84	4.90	4.60	4.79	279700
2003-04-03	4.61	4.81	4.31	4.55	229200
2003-04-04	4.40	4.55	3.91	4.39	180600
2003-04-07	4.35	4.60	4.23	4.50	184900
2003-04-08	4.38	4.59	4.38	4.50	279100
2003-04-09	4.60	4.68	4.45	4.51	167500
2003-04-10	4.62	4.62	4.42	4.53	184100
2003-04-11	4.45	4.54	4.45	4.53	97800
2003-04-14	4.52	4.90	4.52	4.80	223200
2003-04-15	4.90	5.35	4.89	5.25	660700
2003-04-16	5.00	5.25	5.00	5.20	142100
2003-04-17	5.11	5.50	5.05	5.47	741800
2003-04-21	5.50	5.70	5.40	5.59	277900
2003-04-22	5.83	5.84	5.31	5.52	316400
2003-04-23	5.53	5.84	5.31	5.51	312500
2003-04-24	5.50	6.12	5.30	6.04	325600
2003-04-25	6.02	6.05	5.60	5.68	184200
2003-04-28	5.68	6.08	5.68	6.00	220100
2003-04-29	6.00	6.09	5.82	5.84	183500
2003-04-30	5.82	6.25	5.82	6.25	269200
2003-05-01	6.11	6.29	6.01	6.29	181000
2003-05-02	6.09	6.50	5.77	6.22	494400
2003-05-05	6.16	6.24	5.78	5.97	171800
2003-05-06	5.83	5.94	5.72	5.91	149800
2003-05-07	5.75	5.91	5.30	5.55	237500
2003-05-08	5.50	5.66	5.35	5.38	346000
2003-05-09	5.26	5.95	5.16	5.89	180400
2003-05-12	5.89	6.04	5.78	6.00	383300
2003-05-13	6.01	6.12	5.60	5.84	272900
2003-05-14	5.84	6.05	5.75	5.97	375200
2003-05-15	6.02	6.09	5.71	5.75	218800
2003-05-16	5.65	6.05	5.50	5.53	1010900
2003-05-19	5.48	5.83	5.47	5.75	188300
2003-05-20	5.90	5.95	5.50	5.61	503900
2003-05-21	5.60	5.70	5.41	5.51	343000
2003-05-22	5.60	6.44	5.46	5.88	970700
2003-05-23	6.08	6.42	6.00	6.34	561100
2003-05-27	6.24	6.40	6.10	6.40	431200
2003-05-28	6.42	6.96	6.40	6.64	532500
2003-05-29	6.70	6.70	6.31	6.65	280400
2003-05-30	6.69	6.80	6.25	6.42	160900
2003-06-02	6.47	6.80	5.98	6.26	313700
2003-06-03	6.22	6.29	5.90	6.06	153000
2003-06-04	6.00	6.20	6.00	6.12	151100
2003-06-05	6.49	6.50	6.00	6.11	274900
2003-06-06	6.05	6.50	5.65	6.01	310400
2003-06-09	6.00	6.11	5.51	5.80	134600
2003-06-10	5.85	6.03	5.75	5.92	316600
2003-06-11	6.00	6.19	5.81	6.10	428100
2003-06-12	6.05	6.51	6.05	6.50	272800
2003-06-13	6.59	6.70	6.20	6.43	347300
2003-06-16	6.26	6.49	6.25	6.44	258600
2003-06-17	6.45	6.45	6.25	6.26	125300
2003-06-18	6.43	6.49	6.25	6.30	247100
2003-06-19	6.35	6.42	5.82	5.93	255200
2003-06-20	5.80	5.90	5.70	5.90	101900
2003-06-23	5.75	5.85	4.92	5.23	528300
2003-06-24	4.90	5.34	4.90	5.26	340600
2003-06-25	5.25	5.39	5.11	5.31	179700
2003-06-26	5.31	5.31	5.07	5.09	225700
2003-06-27	5.10	5.17	4.75	5.03	299100
2003-06-30	5.08	5.20	4.75	5.09	1146400
2003-07-01	5.09	5.10	4.67	4.84	276600
2003-07-02	4.90	4.95	4.56	4.64	230500
2003-07-03	4.63	5.07	4.63	4.95	151400
2003-07-07	5.10	5.67	4.90	5.52	519100
2003-07-08	5.68	5.69	5.31	5.45	233600
2003-07-09	5.50	6.26	5.36	6.20	1309000
2003-07-10	6.05	6.42	5.97	6.15	448200
2003-07-11	6.24	6.29	6.03	6.25	504000
2003-07-14	6.29	6.39	6.10	6.24	230600
2003-07-15	6.35	6.35	5.95	6.32	190000
2003-07-16	6.28	7.00	6.08	6.96	2119900
2003-07-17	6.71	7.46	6.46	6.50	773400
2003-07-18	6.59	6.85	6.27	6.66	234800
2003-07-21	6.53	6.78	6.46	6.66	142800
2003-07-22	6.70	6.88	6.60	6.86	144500
2003-07-23	6.87	6.90	6.44	6.81	120000
2003-07-24	6.85	6.86	6.40	6.53	107000
2003-07-25	6.32	6.86	6.32	6.81	134300
2003-07-28	6.84	7.30	6.80	7.10	484200
2003-07-29	7.10	7.50	6.95	7.43	404300
2003-07-30	7.35	7.70	7.14	7.23	564000
2003-07-31	7.30	7.70	7.22	7.44	400000
2003-08-01	7.49	7.49	7.00	7.06	420100
2003-08-04	7.00	7.32	6.75	7.03	232400
2003-08-05	7.08	7.12	6.56	6.60	197700
2003-08-06	6.80	6.80	6.23	6.40	270500
2003-08-07	6.13	6.80	6.09	6.79	152600
2003-08-08	6.80	6.84	6.45	6.75	64800
2003-08-11	6.60	6.87	6.50	6.85	68900
2003-08-12	6.89	6.93	6.71	6.93	63500
2003-08-13	6.86	6.94	6.76	6.89	42000
2003-08-14	6.85	6.95	6.66	6.73	74800
2003-08-15	6.78	6.93	6.68	6.80	27200
2003-08-18	6.89	6.97	6.75	6.87	73500
2003-08-19	6.93	6.95	6.69	6.84	116100
2003-08-20	6.70	6.90	6.65	6.65	47600
2003-08-21	6.70	6.90	6.67	6.90	83400
2003-08-22	6.82	6.95	6.70	6.88	96300
2003-08-25	7.28	7.29	6.96	7.09	380700
2003-08-26	7.05	7.10	6.91	7.01	126900
2003-08-27	7.10	7.30	6.95	7.28	209600
2003-08-28	7.31	7.41	7.22	7.34	171300
2003-08-29	7.53	7.53	7.12	7.47	172400
2003-09-02	7.47	7.84	7.20	7.82	379100
2003-09-03	7.99	8.35	7.55	8.01	538600
2003-09-04	8.42	8.47	8.02	8.17	412500
2003-09-05	8.06	8.39	7.97	8.20	303500
2003-09-08	8.35	8.45	8.10	8.14	213400
2003-09-09	8.10	8.20	7.84	7.84	292500
2003-09-10	7.96	7.96	7.45	7.56	186800
2003-09-11	7.71	7.79	7.60	7.79	103300
2003-09-12	7.85	7.90	7.60	7.90	118500
2003-09-15	7.90	8.09	7.80	7.98	191400
2003-09-16	8.07	8.29	8.00	8.26	726900
2003-09-17	6.47	6.75	6.45	6.66	5453900
2003-09-18	6.78	6.92	6.54	6.64	1410900
2003-09-19	6.65	6.81	6.50	6.52	615800
2003-09-22	6.55	6.63	6.19	6.25	496500
2003-09-23	6.30	6.60	6.17	6.50	664300
2003-09-24	6.63	6.63	6.02	6.10	565500
2003-09-25	6.21	6.21	5.52	5.61	757000
2003-09-26	5.64	5.69	5.35	5.46	406800
2003-09-29	5.31	5.60	5.05	5.57	449400
2003-09-30	5.58	5.61	5.24	5.39	463800
2003-10-01	5.40	5.55	5.10	5.50	376600
2003-10-02	5.57	5.85	5.41	5.78	315000
2003-10-03	5.85	5.94	5.55	5.60	445600
2003-10-06	5.77	5.80	5.62	5.75	123600
2003-10-07	5.73	6.06	5.73	5.96	372000
2003-10-08	6.03	6.08	5.83	5.86	157300
2003-10-09	5.86	6.00	5.80	5.95	391800
2003-10-10	5.97	5.98	5.75	5.94	96200
2003-10-13	5.96	6.10	5.85	5.99	91600
2003-10-14	6.03	6.05	5.95	6.03	162700
2003-10-15	6.05	6.09	5.90	5.91	119700
2003-10-16	5.90	6.01	5.81	5.89	131400
2003-10-17	5.86	5.90	5.46	5.52	167900
2003-10-20	5.50	5.62	5.25	5.26	257600
2003-10-21	5.27	5.28	5.10	5.14	250800
2003-10-22	5.14	5.21	5.00	5.17	416100
2003-10-23	5.15	5.17	4.90	4.96	262600
2003-10-24	5.01	5.38	4.93	5.12	349500
2003-10-27	5.00	5.24	4.95	5.03	165600
2003-10-28	4.99	5.14	4.95	4.96	190900
2003-10-29	5.04	5.04	4.90	5.01	119700
2003-10-30	5.09	5.32	5.00	5.20	515200
2003-10-31	5.24	5.35	5.05	5.09	237400
2003-11-03	5.01	5.17	4.94	4.97	186600
2003-11-04	4.93	4.98	4.80	4.82	261000
2003-11-05	4.80	4.85	4.45	4.50	463800
2003-11-06	4.52	5.08	4.50	5.06	1362700
2003-11-07	5.09	5.16	4.85	4.95	421500
2003-11-10	4.95	5.03	4.83	4.99	561800
2003-11-11	4.91	4.99	4.53	4.61	387600
2003-11-12	4.65	4.68	4.33	4.55	499800
2003-11-13	4.65	4.94	4.60	4.77	578300
2003-11-14	4.76	5.00	4.70	4.83	559500
2003-11-17	4.99	4.99	4.67	4.91	273800
2003-11-18	4.96	5.11	4.80	4.91	436500
2003-11-19	4.92	5.02	4.80	4.92	195400
2003-11-20	4.91	4.98	4.80	4.86	215900
2003-11-21	4.85	4.92	4.75	4.75	170700
2003-11-24	4.75	4.95	4.75	4.85	451900
2003-11-25	4.98	4.98	4.79	4.80	235300
2003-11-26	4.80	4.89	4.55	4.80	278800
2003-11-28	4.80	4.88	4.77	4.83	150900
2003-12-01	4.85	4.89	4.71	4.85	219900
2003-12-02	4.90	5.27	4.84	5.15	1080500
2003-12-03	5.32	5.40	4.74	4.97	762700
2003-12-04	5.14	5.20	4.97	5.00	1165400
2003-12-05	5.01	5.29	4.90	5.05	1182000
2003-12-08	5.06	5.11	4.90	5.00	577200
2003-12-09	4.97	5.07	4.70	4.70	665500
2003-12-10	4.80	4.89	4.65	4.70	338800
2003-12-11	4.65	4.80	4.65	4.74	312700
2003-12-12	4.80	4.86	4.58	4.78	577200
2003-12-15	4.88	4.92	4.43	4.45	575000
2003-12-16	4.35	4.50	3.84	4.05	1078000
2003-12-17	4.10	4.20	3.96	4.08	647800
2003-12-18	4.15	4.25	4.02	4.20	525400
2003-12-19	4.24	4.39	4.14	4.37	608600
2003-12-22	4.21	4.50	4.11	4.44	329200
2003-12-23	4.50	4.50	4.09	4.14	514400
2003-12-24	4.04	4.18	3.97	4.00	630900
2003-12-26	4.00	4.09	3.99	4.06	354200
2003-12-29	4.10	4.10	3.98	4.05	873600
2003-12-30	4.28	4.56	4.00	4.20	1874000
2003-12-31	4.34	4.58	4.18	4.37	1398400
2004-01-02	4.58	4.58	4.11	4.16	1539800
2004-01-05	2.36	2.58	2.15	2.39	12843800
2004-01-06	2.45	2.62	2.41	2.58	4235200
2004-01-07	2.57	2.58	2.45	2.50	2431600
2004-01-08	2.52	2.54	2.45	2.47	1125400
2004-01-09	2.45	2.48	2.38	2.45	1132400
2004-01-12	2.43	2.48	2.37	2.43	954000
2004-01-13	2.45	2.60	2.42	2.59	1596900
2004-01-14	2.60	2.62	2.48	2.53	805900
2004-01-15	2.50	2.53	2.46	2.48	467800
2004-01-16	2.52	2.54	2.48	2.53	1060800
2004-01-20	2.53	2.53	2.49	2.53	961400
2004-01-21	2.58	3.15	2.57	3.14	3597500
2004-01-22	3.17	3.35	3.03	3.15	2457400
2004-01-23	3.18	3.19	2.95	3.13	1272000
2004-01-26	3.19	3.19	3.08	3.18	632600
2004-01-27	3.17	3.25	3.12	3.22	617600
2004-01-28	3.17	3.25	3.00	3.14	717100
2004-01-29	3.02	3.20	2.85	3.03	751400
2004-01-30	2.97	3.33	2.90	3.33	1012300
2004-02-02	3.25	3.56	3.22	3.50	1791800
2004-02-03	3.50	3.95	3.35	3.55	4072600
2004-02-04	3.55	3.55	3.10	3.20	1016300
2004-02-05	3.21	3.25	3.15	3.22	444000
2004-02-06	3.22	3.25	3.02	3.10	546600
2004-02-09	3.10	3.15	3.02	3.03	266400
2004-02-10	3.05	3.14	2.99	3.09	391800
2004-02-11	3.12	3.26	3.08	3.22	273700
2004-02-12	3.02	3.12	3.01	3.05	467300
2004-02-13	3.06	3.11	2.91	2.96	338600
2004-02-17	3.00	3.05	2.85	2.95	432200
2004-02-18	3.15	3.31	2.91	3.05	883200
2004-02-19	3.15	3.20	3.00	3.00	490600
2004-02-20	3.05	3.13	3.00	3.01	242300
2004-02-23	3.03	3.10	2.85	2.87	400200
2004-02-24	2.85	2.95	2.85	2.86	235600
2004-02-25	2.86	2.95	2.86	2.90	158500
2004-02-26	2.85	2.94	2.85	2.88	113300
2004-02-27	2.85	2.90	2.85	2.88	187200
2004-03-01	2.90	2.94	2.81	2.83	201400
2004-03-02	2.81	2.89	2.74	2.74	284000
2004-03-03	2.70	2.86	2.69	2.78	156600
2004-03-04	2.78	2.95	2.76	2.94	251300
2004-03-05	2.94	2.94	2.85	2.85	125500
2004-03-08	2.80	3.08	2.80	3.04	297000
2004-03-09	3.17	3.38	3.11	3.28	1648200
2004-03-10	3.29	3.32	3.07	3.10	553700
2004-03-11	3.11	3.29	3.08	3.08	543300
2004-03-12	3.20	3.20	3.05	3.18	265300
2004-03-15	3.19	3.19	2.96	2.99	252800
2004-03-16	2.97	3.12	2.76	2.94	266600
2004-03-17	2.86	2.98	2.83	2.92	228700
2004-03-18	2.87	2.98	2.83	2.90	144300
2004-03-19	2.97	3.00	2.85	2.86	137200
2004-03-22	2.80	2.87	2.71	2.81	234900
2004-03-23	2.75	2.87	2.75	2.78	160600
2004-03-24	2.76	2.85	2.69	2.74	138300
2004-03-25	2.74	2.98	2.70	2.98	177100
2004-03-26	2.86	2.97	2.82	2.85	120600
2004-03-29	2.78	3.10	2.78	3.03	329600
2004-03-30	3.07	3.13	2.95	3.01	401300
2004-03-31	3.08	3.13	2.99	3.03	146800
2004-04-01	2.95	3.06	2.90	3.05	237000
2004-04-02	2.84	3.13	2.84	3.12	499000
2004-04-05	3.05	3.40	3.05	3.35	794700
2004-04-06	3.36	3.44	3.25	3.34	422700
2004-04-07	3.20	3.46	3.20	3.44	355900
2004-04-08	3.38	3.52	3.28	3.40	740900
2004-04-12	3.30	3.50	3.16	3.20	291700
2004-04-13	3.29	3.29	3.02	3.05	186900
2004-04-14	2.92	3.12	2.92	3.00	256500
2004-04-15	3.07	3.08	2.91	2.93	144500
2004-04-16	2.97	3.01	2.90	2.99	122400
2004-04-19	2.92	3.14	2.92	3.14	136200
2004-04-20	3.17	3.19	2.95	2.95	166700
2004-04-21	3.00	3.05	2.93	3.01	145000
2004-04-22	3.05	3.17	2.95	3.06	272200
2004-04-23	3.09	3.16	3.04	3.15	243400
2004-04-26	3.10	3.40	3.05	3.31	364800
2004-04-27	3.32	3.40	3.11	3.40	333000
2004-04-28	3.21	3.29	3.07	3.07	213600
2004-04-29	3.14	3.40	3.00	3.02	462300
2004-04-30	3.06	3.08	2.90	3.05	252300
2004-05-03	2.90	3.00	2.85	2.90	192500
2004-05-04	2.94	2.98	2.85	2.90	150000
2004-05-05	3.05	3.49	3.00	3.31	1210100
2004-05-06	3.14	3.30	3.00	3.15	301500
2004-05-07	3.00	3.19	3.00	3.07	144800
2004-05-10	3.02	3.10	2.85	2.88	352900
2004-05-11	2.91	3.02	2.85	2.89	177200
2004-05-12	2.85	2.91	2.70	2.90	262300
2004-05-13	3.09	3.10	2.81	2.82	185300
2004-05-14	2.77	2.90	2.73	2.75	129700
2004-05-17	2.69	2.74	2.60	2.63	279200
2004-05-18	2.83	2.83	2.61	2.61	205400
2004-05-19	2.74	2.77	2.58	2.61	300600
2004-05-20	2.99	3.00	2.30	2.42	749600
2004-05-21	2.41	2.51	2.30	2.51	278600
2004-05-24	2.58	2.58	2.32	2.41	274800
2004-05-25	2.40	2.54	2.35	2.54	289800
2004-05-26	2.54	2.60	2.44	2.50	219000
2004-05-27	2.63	2.63	2.48	2.54	110000
2004-05-28	2.51	2.56	2.43	2.50	142600
2004-06-01	2.44	2.57	2.44	2.57	189700
2004-06-02	2.65	2.71	2.57	2.71	253400
2004-06-03	2.71	2.73	2.60	2.66	103500
2004-06-04	2.60	2.74	2.60	2.68	124700
2004-06-07	2.84	2.84	2.62	2.80	234800
2004-06-08	2.77	2.91	2.77	2.87	457200
2004-06-09	2.92	2.92	2.72	2.74	169400
2004-06-10	2.62	2.80	2.50	2.52	323400
2004-06-14	2.44	2.59	2.42	2.50	147800
2004-06-15	2.42	2.58	2.42	2.55	176800
2004-06-16	2.65	2.69	2.50	2.53	85400
2004-06-17	2.53	2.60	2.43	2.55	198800
2004-06-18	2.43	2.57	2.39	2.55	224300
2004-06-21	2.50	2.50	2.42	2.46	131500
2004-06-22	2.43	2.50	2.36	2.40	233300
2004-06-23	2.39	2.48	2.37	2.38	150800
2004-06-24	2.36	2.40	2.32	2.33	134100
2004-06-25	2.48	2.87	2.30	2.33	1715200
2004-06-28	2.35	2.44	2.33	2.34	192500
2004-06-29	2.31	2.46	2.31	2.40	213100
2004-06-30	2.45	2.46	2.35	2.46	203700
2004-07-01	2.35	2.47	2.35	2.41	52700
2004-07-02	2.45	2.45	2.36	2.37	79800
2004-07-06	2.32	2.45	2.32	2.40	54100
2004-07-07	2.32	2.40	2.32	2.36	60500
2004-07-08	2.34	2.44	2.31	2.44	138100
2004-07-09	2.48	2.49	2.30	2.36	151000
2004-07-12	2.30	2.37	2.25	2.26	114200
2004-07-13	2.35	2.40	2.20	2.20	118800
2004-07-14	2.03	2.10	1.76	1.77	901800
2004-07-15	1.85	1.85	1.75	1.76	194500
2004-07-16	1.77	1.82	1.75	1.78	131800
2004-07-19	1.70	1.79	1.51	1.53	421200
2004-07-20	1.53	1.59	1.39	1.45	367100
2004-07-21	1.40	1.48	1.39	1.42	136300
2004-07-22	1.40	1.44	1.30	1.34	151800
2004-07-23	1.34	1.35	1.25	1.32	178600
2004-07-26	1.27	1.47	1.22	1.45	201600
2004-07-27	1.48	1.62	1.30	1.42	335400
2004-07-28	1.33	1.49	1.33	1.35	124400
2004-07-29	1.45	1.58	1.28	1.56	210700
2004-07-30	1.56	1.64	1.41	1.62	135500
2004-08-02	1.50	1.75	1.48	1.63	97800
2004-08-03	1.51	1.72	1.51	1.65	59700
2004-08-04	1.65	1.67	1.62	1.62	55800
2004-08-05	1.62	1.65	1.52	1.60	105600
2004-08-06	1.49	1.63	1.45	1.56	59900
2004-08-09	1.53	1.63	1.40	1.40	70000
2004-08-10	1.35	1.63	1.33	1.40	127600
2004-08-11	1.30	1.44	1.30	1.37	95000
2004-08-12	1.34	1.55	1.31	1.48	93700
2004-08-13	1.50	1.62	1.45	1.52	99900
2004-08-16	1.51	1.63	1.51	1.56	38200
2004-08-17	1.57	1.70	1.52	1.64	184700
2004-08-18	1.56	1.67	1.55	1.63	75500
2004-08-19	1.74	1.74	1.60	1.62	39000
2004-08-20	1.60	1.67	1.60	1.67	38900
2004-08-23	1.84	1.84	1.71	1.78	145000
2004-08-24	1.97	1.97	1.73	1.79	92400
2004-08-25	1.78	1.90	1.78	1.83	71200
2004-08-26	1.94	1.94	1.76	1.76	132100
2004-08-27	1.82	1.84	1.68	1.72	99400
2004-08-30	1.82	1.82	1.65	1.70	97900
2004-08-31	1.64	1.71	1.62	1.70	62200
2004-09-01	1.60	1.71	1.52	1.55	177200
2004-09-02	1.57	1.61	1.50	1.58	60700
2004-09-03	1.50	1.68	1.50	1.61	23300
2004-09-07	1.51	1.67	1.51	1.64	55400
2004-09-08	1.72	1.74	1.55	1.58	112700
2004-09-09	1.52	1.62	1.51	1.57	56800
2004-09-10	1.55	1.57	1.50	1.54	99200
2004-09-13	1.50	1.70	1.50	1.70	160800
2004-09-14	1.72	1.72	1.63	1.64	112500
2004-09-15	1.61	1.71	1.60	1.68	52500
2004-09-16	1.69	1.74	1.64	1.70	103900
2004-09-17	1.62	1.84	1.62	1.82	313400
2004-09-20	1.80	1.95	1.76	1.94	247400
2004-09-21	1.90	1.98	1.85	1.91	144500
2004-09-22	1.84	1.98	1.84	1.92	177000
2004-09-23	1.85	1.93	1.85	1.93	109200
2004-09-24	1.87	2.15	1.87	2.03	213800
2004-09-27	2.13	2.13	1.85	1.88	253900
2004-09-28	1.84	1.91	1.82	1.90	61100
2004-09-29	1.71	1.97	1.71	1.82	180600
2004-09-30	1.81	1.94	1.81	1.87	119900
2004-10-01	1.85	1.89	1.79	1.79	39800
2004-10-04	2.00	2.06	1.88	1.96	174600
2004-10-05	1.90	2.00	1.90	2.00	85100
2004-10-06	2.00	2.08	2.00	2.05	64200
2004-10-07	2.05	2.07	1.94	1.94	63400
2004-10-08	1.92	1.98	1.92	1.96	28300
2004-10-11	1.92	2.00	1.90	1.90	25700
2004-10-12	1.86	1.90	1.78	1.82	44900
2004-10-13	1.90	1.90	1.80	1.83	51600
2004-10-14	1.86	1.89	1.78	1.79	35500
2004-10-15	1.78	1.80	1.62	1.71	118900
2004-10-18	1.65	1.79	1.65	1.70	84200
2004-10-19	1.70	1.83	1.68	1.71	37400
2004-10-20	1.68	1.96	1.66	1.92	176400
2004-10-21	2.11	2.45	2.08	2.40	1079900
2004-10-22	2.42	2.44	2.25	2.28	235500
2004-10-25	2.23	2.27	2.10	2.17	233700
2004-10-26	2.26	2.44	2.16	2.20	302900
2004-10-27	2.21	2.38	2.21	2.34	168300
2004-10-28	2.38	2.45	2.37	2.45	610100
2004-10-29	2.41	2.54	2.37	2.46	323400
2004-11-01	2.54	2.54	2.42	2.43	176900
2004-11-02	2.48	2.53	2.18	2.24	146500
2004-11-03	2.36	2.36	2.16	2.16	91500
2004-11-04	2.17	2.29	2.15	2.29	74100
2004-11-05	2.40	2.40	2.17	2.25	87300
2004-11-08	2.21	2.44	2.21	2.43	121900
2004-11-09	2.31	2.49	2.31	2.45	178400
2004-11-10	2.40	2.72	2.30	2.62	790100
2004-11-11	2.74	2.74	2.52	2.66	547100
2004-11-12	2.70	2.70	2.56	2.64	273400
2004-11-15	2.68	2.71	2.50	2.54	208700
2004-11-16	2.48	2.59	2.45	2.58	107100
2004-11-17	2.59	2.78	2.49	2.64	471700
2004-11-18	2.68	2.68	2.52	2.58	372100
2004-11-19	2.49	2.61	2.49	2.50	182800
2004-11-22	2.49	2.59	2.35	2.58	199600
2004-11-23	2.50	2.60	2.42	2.42	188100
2004-11-24	2.43	2.47	2.33	2.36	116600
2004-11-26	2.35	2.37	2.20	2.30	105700
2004-11-29	2.37	2.42	2.26	2.42	101900
2004-11-30	2.47	2.50	2.31	2.42	209400
2004-12-01	2.39	2.53	2.37	2.40	176000
2004-12-02	2.32	2.45	2.28	2.30	88500
2004-12-03	2.24	2.42	2.24	2.31	88800
2004-12-06	2.30	2.37	2.27	2.29	96300
2004-12-07	2.23	2.33	2.22	2.26	189700
2004-12-08	2.26	2.29	2.22	2.25	65200
2004-12-09	2.18	2.27	2.18	2.21	79900
2004-12-10	2.20	2.24	2.17	2.23	87100
2004-12-13	2.25	2.31	2.18	2.27	115100
2004-12-14	2.24	2.50	2.24	2.44	394600
2004-12-15	2.44	2.50	2.39	2.40	140100
2004-12-16	2.39	2.47	2.30	2.33	96300
2004-12-17	2.30	2.36	2.30	2.35	59600
2004-12-20	2.26	2.32	2.21	2.23	124100
2004-12-21	2.22	2.40	2.22	2.30	151700
2004-12-22	2.27	2.43	2.26	2.43	166000
2004-12-23	2.37	2.44	2.31	2.40	141700
2004-12-27	2.39	2.40	2.28	2.30	230100
2004-12-28	2.28	2.40	2.28	2.38	154800
2004-12-29	2.35	2.79	2.35	2.75	761000
2004-12-30	2.75	2.80	2.62	2.74	276000
2004-12-31	2.67	2.89	2.60	2.88	253100
2005-01-03	2.90	3.14	2.75	2.90	505900
2005-01-04	3.02	3.07	2.63	2.69	199500
2005-01-05	2.75	2.78	2.56	2.59	82300
2005-01-06	2.56	2.70	2.45	2.69	81200
2005-01-07	2.61	2.69	2.50	2.64	42200
2005-01-10	2.56	2.71	2.56	2.70	108700
2005-01-11	2.73	2.73	2.51	2.55	133600
2005-01-12	2.53	2.64	2.35	2.50	99800
2005-01-13	2.60	2.67	2.45	2.67	132500
2005-01-14	2.61	2.87	2.55	2.85	251600
2005-01-18	2.73	2.82	2.69	2.78	40200
2005-01-19	2.75	2.75	2.55	2.60	126500
2005-01-20	2.55	2.55	2.30	2.36	319700
2005-01-21	2.29	2.40	2.29	2.39	106200
2005-01-24	2.38	2.45	2.26	2.32	123900
2005-01-25	2.26	2.42	2.11	2.17	133300
2005-01-26	2.17	2.26	2.16	2.20	34100
2005-01-27	2.17	2.27	2.16	2.16	72100
2005-01-28	2.15	2.22	2.13	2.15	96200
2005-01-31	2.16	2.31	2.10	2.30	99800
2005-02-01	2.33	2.33	2.17	2.18	66600
2005-02-02	2.17	2.21	1.96	1.98	705500
2005-02-03	1.95	2.08	1.92	2.05	626700
2005-02-04	2.11	2.29	2.07	2.11	411700
2005-02-07	2.13	2.22	2.06	2.06	226500
2005-02-08	2.05	2.09	1.92	1.98	306000
2005-02-09	2.17	2.18	1.96	2.02	454300
2005-02-10	1.98	2.03	1.92	1.96	197600
2005-02-11	1.96	2.02	1.92	1.98	116700
2005-02-14	1.95	2.03	1.95	2.03	128000
2005-02-15	2.02	2.03	1.97	1.99	73900
2005-02-16	2.00	2.02	1.95	1.96	76600
2005-02-17	1.95	2.01	1.90	1.95	150200
2005-02-18	1.96	2.00	1.89	1.90	103000
2005-02-22	1.91	2.02	1.91	2.00	79900
2005-02-23	2.02	2.02	1.90	2.00	79000
2005-02-24	1.95	1.97	1.91	1.94	40500
2005-02-25	1.93	1.97	1.89	1.93	74900
2005-02-28	1.98	1.99	1.73	1.81	174900
2005-03-01	1.71	1.85	1.71	1.82	109900
2005-03-02	1.74	1.85	1.74	1.80	40400
2005-03-03	1.75	1.85	1.70	1.80	136100
2005-03-04	1.82	1.83	1.73	1.75	60800
2005-03-07	1.73	1.82	1.69	1.69	408700
2005-03-08	1.71	1.74	1.69	1.72	235500
2005-03-09	1.75	1.75	1.61	1.71	337100
2005-03-10	1.73	1.87	1.70	1.79	142800
2005-03-11	1.77	1.80	1.70	1.71	114300
2005-03-14	1.75	1.88	1.73	1.76	252400
2005-03-15	1.80	1.81	1.71	1.73	159900
2005-03-16	1.85	1.85	1.70	1.76	85200
2005-03-17	1.80	1.81	1.69	1.72	184400
2005-03-18	1.75	1.78	1.69	1.71	74900
2005-03-21	1.71	1.79	1.68	1.70	119000
2005-03-22	1.75	1.75	1.68	1.70	117500
2005-03-23	1.77	1.77	1.68	1.70	50500
2005-03-24	1.65	1.74	1.63	1.70	167000
2005-03-28	1.74	1.76	1.65	1.69	283400
2005-03-29	1.67	1.75	1.66	1.68	95600
2005-03-30	1.69	1.72	1.68	1.70	126400
2005-03-31	1.70	1.75	1.64	1.70	170400
2005-04-01	1.74	1.74	1.68	1.71	164800
2005-04-04	1.75	1.78	1.67	1.70	190300
2005-04-05	1.74	1.74	1.67	1.70	106900
2005-04-06	1.72	1.72	1.67	1.67	155500
2005-04-07	1.70	1.73	1.69	1.71	114400
2005-04-08	1.70	1.76	1.70	1.76	26000
2005-04-11	1.83	2.04	1.75	1.93	269700
2005-04-12	1.91	1.94	1.82	1.89	141000
2005-04-13	1.94	1.98	1.85	1.96	106200
2005-04-14	1.95	1.99	1.82	1.90	82800
2005-04-15	1.81	1.88	1.78	1.78	69800
2005-04-18	1.70	1.80	1.69	1.75	70400
2005-04-19	1.79	1.92	1.76	1.90	62000
2005-04-20	1.89	1.93	1.85	1.90	32400
2005-04-21	1.93	1.94	1.78	1.79	58600
2005-04-22	1.83	1.83	1.65	1.70	302900
2005-04-25	1.70	1.76	1.68	1.72	63300
2005-04-26	1.72	1.76	1.70	1.70	139800
2005-04-27	1.66	1.80	1.66	1.70	61900
2005-04-28	1.67	1.72	1.67	1.72	17500
2005-04-29	1.73	1.76	1.67	1.72	12800
2005-05-02	1.72	1.76	1.70	1.73	31300
2005-05-03	1.67	1.75	1.67	1.75	44800
2005-05-04	1.70	1.73	1.70	1.72	123800
2005-05-05	1.73	1.74	1.70	1.70	65300
2005-05-06	1.70	1.74	1.68	1.70	57700
2005-05-09	1.70	1.73	1.68	1.71	146600
2005-05-10	1.75	1.88	1.70	1.81	123600
2005-05-11	1.83	1.89	1.74	1.80	39500
2005-05-12	1.81	1.83	1.71	1.82	105400
2005-05-13	1.78	1.87	1.72	1.83	59300
2005-05-16	1.85	1.87	1.78	1.83	51500
2005-05-17	1.84	1.97	1.81	1.87	105600
2005-05-18	1.80	1.96	1.80	1.87	54900
2005-05-19	1.88	1.90	1.83	1.89	33000
2005-05-20	1.86	2.16	1.86	2.08	258100
2005-05-23	2.14	2.32	2.11	2.27	227900
2005-05-24	2.29	2.45	2.26	2.45	240900
2005-05-25	2.48	2.49	2.17	2.24	287700
2005-05-26	2.50	2.50	2.28	2.33	300200
2005-05-27	2.44	2.45	2.21	2.21	104700
2005-05-31	2.36	2.36	2.21	2.29	77300
2005-06-01	2.29	2.33	2.21	2.22	152000
2005-06-02	2.29	2.29	2.14	2.20	63500
2005-06-03	2.20	2.26	2.06	2.18	123700
2005-06-06	2.13	2.18	2.01	2.02	171500
2005-06-07	2.01	2.10	1.90	2.04	175000
2005-06-08	2.04	2.13	2.02	2.10	64600
2005-06-09	2.12	2.15	2.06	2.09	47800
2005-06-10	2.12	2.16	2.08	2.08	17100
2005-06-13	2.17	2.17	2.05	2.08	20700
2005-06-14	2.12	2.12	2.01	2.04	27700
2005-06-15	2.01	2.10	2.01	2.09	30400
2005-06-16	2.08	2.10	2.02	2.04	42600
2005-06-17	2.08	2.16	2.01	2.14	73400
2005-06-20	2.16	2.16	2.06	2.12	27100
2005-06-21	2.16	2.16	2.09	2.15	79600
2005-06-22	2.12	2.16	2.10	2.10	68000
2005-06-23	2.10	2.11	2.05	2.09	28800
2005-06-24	2.10	2.10	1.93	2.08	102200
2005-06-27	2.04	2.16	2.04	2.15	81400
2005-06-28	2.12	2.18	2.08	2.13	87100
2005-06-29	2.13	2.24	2.13	2.20	96500
2005-06-30	2.15	2.26	2.15	2.17	66400
2005-07-01	2.17	2.25	2.11	2.11	54900
2005-07-05	2.10	2.20	2.05	2.08	37300
2005-07-06	2.13	2.18	2.05	2.05	24400
2005-07-07	2.05	2.10	2.03	2.06	23900
2005-07-08	2.06	2.06	1.94	1.99	87400
2005-07-11	1.90	2.15	1.90	2.10	111400
2005-07-12	2.09	2.09	2.01	2.03	40700
2005-07-13	2.08	2.08	2.01	2.04	42900
2005-07-14	2.01	2.19	2.01	2.12	170300
2005-07-15	2.13	2.35	2.10	2.30	125800
2005-07-18	2.34	2.38	2.25	2.31	264600
2005-07-19	2.31	2.35	2.27	2.31	40500
2005-07-20	2.35	2.38	2.30	2.38	191300
2005-07-21	2.38	2.45	2.36	2.43	73200
2005-07-22	2.38	2.42	2.15	2.30	49700
2005-07-25	2.40	2.42	2.33	2.42	41800
2005-07-26	2.41	2.42	2.21	2.33	64300
2005-07-27	2.65	3.43	2.62	3.30	7229500
2005-07-28	3.32	3.50	3.00	3.05	3466200
2005-07-29	3.05	3.15	2.95	3.02	661700
2005-08-01	2.94	3.04	2.80	2.80	536300
2005-08-02	2.81	3.65	2.81	3.54	2007300
2005-08-03	3.40	3.74	3.37	3.50	1419200
2005-08-04	3.49	3.58	3.24	3.26	616900
2005-08-05	3.35	3.36	3.15	3.17	347600
2005-08-08	3.18	3.60	3.17	3.38	621600
2005-08-09	3.42	3.50	3.21	3.41	387200
2005-08-10	3.41	3.49	3.23	3.28	202700
2005-08-11	3.40	3.40	3.21	3.31	155400
2005-08-12	3.30	3.39	3.11	3.30	232300
2005-08-15	3.28	3.28	3.11	3.12	158300
2005-08-16	3.17	3.20	3.10	3.19	137400
2005-08-17	3.19	3.70	3.04	3.47	1172000
2005-08-18	3.44	3.90	3.33	3.71	1063700
2005-08-19	3.83	3.90	3.57	3.68	553200
2005-08-22	3.66	3.94	3.50	3.56	558600
2005-08-23	3.60	3.70	3.50	3.61	336400
2005-08-24	3.61	3.97	3.61	3.71	1018600
2005-08-25	3.75	3.80	3.53	3.58	484800
2005-08-26	3.69	3.69	3.51	3.61	193700
2005-08-29	3.60	3.90	3.55	3.78	393000
2005-08-30	3.80	4.18	3.80	4.00	1988900
2005-08-31	4.00	4.09	3.85	3.91	409900
2005-09-01	3.98	3.98	3.65	3.86	574900
2005-09-02	3.85	3.94	3.75	3.88	251200
2005-09-06	3.92	3.98	3.73	3.93	410900
2005-09-07	4.00	4.15	3.78	4.00	623200
2005-09-08	4.00	4.00	3.89	4.00	269400
2005-09-09	4.00	4.00	3.80	3.84	442000
2005-09-12	3.86	3.89	3.70	3.80	343800
2005-09-13	3.77	3.88	3.70	3.70	216300
2005-09-14	3.70	3.74	3.62	3.65	223200
2005-09-15	3.61	3.65	3.30	3.38	668500
2005-09-16	3.36	3.53	3.31	3.43	237200
2005-09-19	3.43	3.53	3.29	3.34	156200
2005-09-20	3.34	3.55	3.31	3.39	178600
2005-09-21	3.39	3.44	3.17	3.29	229600
2005-09-22	3.24	3.32	3.24	3.30	160500
2005-09-23	3.30	3.30	3.22	3.29	86800
2005-09-26	3.44	3.50	3.23	3.26	80900
2005-09-27	3.23	3.29	2.95	3.06	384300
2005-09-28	3.02	3.09	3.02	3.05	161600
2005-09-29	3.04	3.04	2.91	3.00	242000
2005-09-30	3.01	3.31	3.00	3.12	191200
2005-10-03	3.11	3.22	3.11	3.12	88600
2005-10-04	3.12	3.17	2.91	3.06	310200
2005-10-05	3.06	3.06	2.88	2.89	205900
2005-10-06	2.89	2.89	2.71	2.80	363400
2005-10-07	2.80	3.08	2.78	3.08	232500
2005-10-10	3.09	3.22	3.00	3.20	165000
2005-10-11	3.20	3.25	3.07	3.12	150000
2005-10-12	3.10	3.20	3.02	3.06	155900
2005-10-13	3.07	3.20	2.85	3.15	142200
2005-10-14	3.20	3.20	3.10	3.20	58000
2005-10-17	3.23	3.30	3.21	3.28	100400
2005-10-18	3.30	3.30	3.17	3.29	131200
2005-10-19	3.25	3.31	3.20	3.27	143600
2005-10-20	3.30	3.46	3.25	3.31	90200
2005-10-21	3.34	3.72	3.27	3.41	243900
2005-10-24	3.41	3.75	3.31	3.57	223000
2005-10-25	3.57	3.86	3.48	3.83	321900
2005-10-26	3.81	3.94	3.61	3.62	273800
2005-10-27	3.60	3.69	3.45	3.51	104000
2005-10-28	3.49	3.70	3.46	3.48	85400
2005-10-31	3.49	3.75	3.40	3.70	104663
2005-11-01	3.73	3.73	3.54	3.65	122000
2005-11-02	3.64	3.80	3.38	3.48	331700
2005-11-03	3.41	3.80	3.25	3.32	555800
2005-11-04	3.32	3.45	3.24	3.28	201900
2005-11-07	3.27	3.31	3.07	3.11	354900
2005-11-08	3.08	3.17	3.06	3.09	168200
2005-11-09	3.05	3.16	3.01	3.04	180700
2005-11-10	3.05	3.06	2.91	2.99	189300
2005-11-11	2.98	3.18	2.98	3.04	95200
2005-11-14	3.04	3.23	3.04	3.09	112800
2005-11-15	3.08	3.29	3.08	3.16	184400
2005-11-16	3.15	3.25	3.00	3.01	109000
2005-11-17	3.06	3.08	3.00	3.02	47300
2005-11-18	3.09	3.10	3.00	3.10	37400
2005-11-21	3.10	3.23	3.04	3.06	57000
2005-11-22	3.02	3.20	3.00	3.01	56100
2005-11-23	2.98	3.06	2.98	3.00	73500
2005-11-25	2.98	3.14	2.96	3.11	55200
2005-11-28	3.15	3.15	3.01	3.04	62100
2005-11-29	3.06	3.14	3.00	3.01	69900
2005-11-30	3.00	3.03	2.89	2.96	142200
2005-12-01	3.02	3.02	2.88	2.92	87000
2005-12-02	2.98	2.98	2.90	2.90	85000
2005-12-05	2.91	2.99	2.91	2.97	66200
2005-12-06	2.95	3.02	2.94	2.97	93200
2005-12-07	3.01	3.01	2.88	2.89	111900
2005-12-08	2.90	2.97	2.87	2.96	82700
2005-12-09	2.91	2.96	2.91	2.93	56500
2005-12-12	2.93	2.98	2.93	2.95	46800
2005-12-13	2.95	3.19	2.94	3.19	269800
2005-12-14	3.19	3.20	3.06	3.13	144500
2005-12-15	3.09	3.43	3.09	3.26	210900
2005-12-16	3.37	3.44	3.14	3.22	149000
2005-12-19	3.25	3.27	3.16	3.23	96300
2005-12-20	3.16	3.50	3.16	3.31	158600
2005-12-21	3.27	3.46	3.16	3.22	69600
2005-12-22	3.21	3.32	3.16	3.23	90000
2005-12-23	3.24	3.29	3.13	3.19	177100
2005-12-27	3.45	4.24	3.27	3.80	3283900
2005-12-28	4.00	4.45	3.88	3.94	6013700
2005-12-29	3.86	3.94	3.74	3.86	936700
2005-12-30	3.86	4.19	3.75	4.00	1054000
2006-01-03	4.09	4.13	3.82	3.90	417500
2006-01-04	3.98	4.37	3.96	4.20	1450700
2006-01-05	4.20	4.53	4.12	4.39	1078600
2006-01-06	4.80	4.80	4.03	4.20	2257300
2006-01-09	4.12	4.36	4.00	4.29	1038100
2006-01-10	4.30	4.41	4.15	4.40	646800
2006-01-11	4.44	4.44	4.24	4.29	278900
2006-01-12	4.31	4.33	4.07	4.07	323200
2006-01-13	4.07	4.35	4.04	4.23	435600
2006-01-17	4.22	4.28	4.09	4.14	207800
2006-01-18	4.09	4.12	3.98	4.05	240000
2006-01-19	4.10	4.24	4.04	4.14	206400
2006-01-20	4.18	4.24	4.03	4.07	183700
2006-01-23	4.08	4.10	3.84	3.87	320400
2006-01-24	3.83	4.32	3.81	4.32	791700
2006-01-25	4.30	4.32	4.15	4.22	401000
2006-01-26	4.22	4.53	4.11	4.33	387900
2006-01-27	4.43	4.53	4.26	4.45	518500
2006-01-30	4.43	4.74	4.43	4.72	467200
2006-01-31	4.72	4.96	4.65	4.75	506800
2006-02-01	4.75	4.85	4.51	4.81	422200
2006-02-02	4.81	5.04	4.80	4.94	653700
2006-02-03	4.89	4.93	4.65	4.89	330100
2006-02-06	4.94	5.08	4.90	4.99	448800
2006-02-07	5.00	5.00	4.51	4.60	365900
2006-02-08	4.82	4.95	4.43	4.60	369400
2006-02-09	4.65	4.87	4.28	4.36	333100
2006-02-10	4.38	4.41	3.78	4.17	617200
2006-02-13	4.10	4.46	4.04	4.28	231500
2006-02-14	4.28	4.43	4.10	4.14	367400
2006-02-15	4.14	4.24	4.01	4.13	254500
2006-02-16	4.19	4.19	4.06	4.17	175600
2006-02-17	4.20	4.29	4.08	4.26	257600
2006-02-21	4.22	4.34	4.00	4.20	430000
2006-02-22	4.20	4.20	4.04	4.12	111800
2006-02-23	4.07	4.11	4.00	4.05	159200
2006-02-24	4.05	4.20	4.03	4.17	217600
2006-02-27	4.16	4.19	4.07	4.17	118600
2006-02-28	4.18	4.59	4.16	4.45	466200
2006-03-01	4.54	4.55	4.36	4.50	172500
2006-03-02	4.52	4.55	4.27	4.34	171800
2006-03-03	4.30	4.42	4.28	4.30	113000
2006-03-06	4.21	4.30	4.10	4.14	168000
2006-03-07	4.10	4.22	4.00	4.05	198600
2006-03-08	4.01	4.11	3.90	4.00	265100
2006-03-09	4.06	4.25	3.94	3.97	236800
2006-03-10	3.97	4.02	3.95	3.96	60900
2006-03-13	3.98	4.06	3.70	3.78	248000
2006-03-14	3.74	3.75	3.58	3.63	305100
2006-03-15	3.73	3.87	3.64	3.74	144400
2006-03-16	3.77	3.85	3.59	3.65	195600
2006-03-17	3.61	3.74	3.55	3.62	138700
2006-03-20	3.58	3.63	3.52	3.54	136400
2006-03-21	3.51	3.51	3.31	3.43	199200
2006-03-22	3.46	3.98	3.26	3.94	487400
2006-03-23	3.90	3.93	3.54	3.77	220200
2006-03-24	3.80	3.94	3.67	3.89	115000
2006-03-27	3.90	3.99	3.84	3.91	72100
2006-03-28	3.89	3.93	3.67	3.71	182900
2006-03-29	3.71	3.90	3.67	3.73	117400
2006-03-30	3.65	3.85	3.45	3.60	218500
2006-03-31	3.58	3.82	3.58	3.70	151600
2006-04-03	3.75	3.79	3.52	3.58	177100
2006-04-04	3.60	3.84	3.52	3.82	236500
2006-04-05	3.84	3.87	3.67	3.73	127700
2006-04-06	3.71	3.82	3.70	3.73	64800
2006-04-07	3.73	3.73	3.65	3.70	66000
2006-04-10	3.68	3.69	3.46	3.47	144700
2006-04-11	3.48	3.57	3.35	3.44	99800
2006-04-12	3.42	3.57	3.35	3.42	88800
2006-04-13	3.42	3.51	3.42	3.47	66700
2006-04-17	3.49	3.53	3.40	3.52	76200
2006-04-18	3.52	3.64	3.45	3.62	189100
2006-04-19	3.64	3.75	3.50	3.69	72700
2006-04-20	3.64	3.81	3.60	3.70	88500
2006-04-21	3.70	3.71	3.44	3.57	214000
2006-04-24	3.55	3.67	3.45	3.55	88900
2006-04-25	3.50	3.53	3.45	3.49	87200
2006-04-26	3.49	3.52	3.42	3.47	74200
2006-04-27	3.45	3.52	3.45	3.45	102500
2006-04-28	3.45	3.50	3.40	3.49	81200
2006-05-01	3.49	3.49	3.31	3.33	107300
2006-05-02	3.35	3.37	3.20	3.24	158400
2006-05-03	3.22	3.26	3.17	3.23	67700
2006-05-04	3.20	3.21	3.09	3.13	313800
2006-05-05	3.12	3.24	3.12	3.21	66300
2006-05-08	3.22	3.29	3.15	3.15	98900
2006-05-09	3.18	3.18	3.05	3.05	111400
2006-05-10	2.99	3.05	2.90	3.05	194300
2006-05-11	3.00	3.06	2.94	2.96	228300
2006-05-12	2.96	3.28	2.91	3.20	213200
2006-05-15	3.16	3.22	3.07	3.11	175200
2006-05-16	3.08	3.11	3.06	3.10	82500
2006-05-17	3.05	3.20	3.00	3.03	39900
2006-05-18	3.02	3.04	2.95	3.00	87800
2006-05-19	2.98	3.03	2.98	3.01	31100
2006-05-22	2.97	3.02	2.97	3.01	153100
2006-05-23	3.01	3.06	3.00	3.00	73600
2006-05-24	3.01	3.04	3.00	3.01	82900
2006-05-25	3.00	3.08	3.00	3.07	50200
2006-05-26	3.08	3.18	3.08	3.11	41100
2006-05-30	3.06	3.11	3.04	3.11	88000
2006-05-31	3.10	3.18	3.05	3.06	92700
2006-06-01	3.04	3.12	3.04	3.12	55400
2006-06-02	3.21	3.21	3.04	3.20	143700
2006-06-05	3.20	3.30	3.20	3.23	62800
2006-06-06	3.32	3.32	3.10	3.14	57000
2006-06-07	3.06	3.15	3.06	3.10	328700
2006-06-08	3.04	3.29	3.00	3.06	294000
2006-06-09	3.05	3.09	3.03	3.06	152900
2006-06-12	3.03	3.06	2.95	3.00	167000
2006-06-13	2.97	3.01	2.95	2.95	224100
2006-06-14	2.94	2.96	2.84	2.87	173900
2006-06-15	2.89	2.97	2.86	2.87	130700
2006-06-16	2.85	3.00	2.80	2.80	161800
2006-06-19	2.93	2.93	2.78	2.81	56300
2006-06-20	2.80	2.89	2.61	2.62	115600
2006-06-21	2.60	2.63	2.54	2.60	138900
2006-06-22	2.62	2.66	2.55	2.65	146400
2006-06-23	2.62	2.67	2.58	2.65	124600
2006-06-26	2.65	2.68	2.62	2.65	35700
2006-06-27	2.65	2.67	2.58	2.58	19700
2006-06-28	2.56	2.64	2.55	2.63	58500
2006-06-29	2.61	2.94	2.61	2.85	111000
2006-06-30	2.88	2.92	2.83	2.92	41400
2006-07-03	2.91	2.96	2.89	2.89	19400
2006-07-05	2.87	2.90	2.63	2.70	140800
2006-07-06	2.70	2.72	2.65	2.68	70400
2006-07-07	2.65	2.71	2.60	2.67	125400
2006-07-10	2.70	2.70	2.60	2.62	36200
2006-07-11	2.58	2.65	2.58	2.65	31700
2006-07-12	2.61	2.62	2.58	2.58	28700
2006-07-13	2.57	2.57	2.27	2.36	224200
2006-07-14	2.36	2.37	2.30	2.34	33000
2006-07-17	2.30	2.32	2.14	2.27	69400
2006-07-18	2.28	2.29	2.26	2.29	30600
2006-07-19	2.26	2.39	2.26	2.37	58900
2006-07-20	2.30	2.37	2.25	2.28	17800
2006-07-21	2.26	2.31	2.26	2.30	35200
2006-07-24	2.31	2.39	2.31	2.38	17100
2006-07-25	2.36	2.62	2.32	2.55	70500
2006-07-26	2.56	2.56	2.45	2.50	24300
2006-07-27	2.45	2.46	2.42	2.45	15000
2006-07-28	2.46	2.47	2.40	2.40	33900
2006-07-31	2.48	3.50	2.48	3.00	927500
2006-08-01	2.94	2.95	2.65	2.70	405500
2006-08-02	2.72	2.78	2.68	2.72	103600
2006-08-03	2.68	2.72	2.65	2.68	63800
2006-08-04	2.72	2.80	2.69	2.78	54600
2006-08-07	2.75	2.78	2.69	2.78	50500
2006-08-08	2.69	2.76	2.53	2.56	99700
2006-08-09	2.50	2.68	2.50	2.62	64300
2006-08-10	2.59	2.71	2.58	2.70	54500
2006-08-11	2.82	3.00	2.82	3.00	176300
2006-08-14	3.06	3.25	3.06	3.22	219200
2006-08-15	3.27	3.40	3.25	3.31	184900
2006-08-16	3.36	3.38	3.30	3.34	168900
2006-08-17	3.21	3.38	3.21	3.30	175500
2006-08-18	3.30	3.32	3.25	3.26	63200
2006-08-21	3.32	3.40	3.26	3.40	90300
2006-08-22	3.40	3.40	3.30	3.33	69200
2006-08-23	3.33	3.34	3.30	3.33	39900
2006-08-24	3.37	3.37	3.31	3.34	35200
2006-08-25	3.36	3.37	3.30	3.33	70500
2006-08-28	3.30	3.40	3.05	3.25	184500
2006-08-29	3.22	3.28	3.17	3.23	40300
2006-08-30	3.23	3.25	3.15	3.20	49800
2006-08-31	3.20	3.26	3.18	3.23	81800
2006-09-01	3.33	3.39	3.18	3.28	101000
2006-09-05	3.40	3.40	3.30	3.40	101900
2006-09-06	3.36	3.40	3.36	3.38	35600
2006-09-07	3.40	3.40	3.18	3.22	72600
2006-09-08	3.26	3.28	3.20	3.27	16700
2006-09-11	3.22	3.30	3.18	3.24	17900
2006-09-12	3.24	3.24	3.10	3.12	66300
2006-09-13	3.10	3.19	3.09	3.15	25200
2006-09-14	3.15	3.16	3.05	3.09	37500
2006-09-15	3.15	3.15	3.00	3.10	45700
2006-09-18	3.10	3.10	3.00	3.07	19100
2006-09-19	3.10	3.10	3.05	3.06	29600
2006-09-20	3.26	3.30	3.05	3.08	50000
2006-09-21	3.12	3.12	3.07	3.10	34600
2006-09-22	3.12	3.12	3.08	3.09	21800
2006-09-25	3.10	3.11	3.07	3.10	35300
2006-09-26	3.10	3.16	3.08	3.16	55800
2006-09-27	3.12	3.12	3.06	3.10	91900
2006-09-28	3.10	3.27	3.10	3.25	65100
2006-09-29	3.20	3.54	3.10	3.40	191700
2006-10-02	3.40	4.17	3.05	3.21	1264800
2006-10-03	3.14	3.30	3.14	3.25	97100
2006-10-04	3.18	3.30	3.00	3.21	92100
2006-10-05	3.21	3.23	3.16	3.19	68100
2006-10-06	3.15	3.16	3.08	3.13	54600
2006-10-09	3.09	3.23	3.09	3.18	50500
2006-10-10	3.18	3.23	3.16	3.21	21100
2006-10-11	3.23	3.27	3.14	3.14	54800
2006-10-12	3.11	3.21	3.11	3.11	74400
2006-10-13	3.12	3.23	3.12	3.22	34100
2006-10-16	3.22	3.47	3.20	3.36	88300
2006-10-17	3.40	3.41	3.24	3.38	45400
2006-10-18	3.40	3.40	3.25	3.33	43500
2006-10-19	3.33	3.33	3.19	3.26	35100
2006-10-20	3.30	3.49	3.30	3.40	67800
2006-10-23	3.45	3.46	3.36	3.38	59000
2006-10-24	3.40	3.47	3.30	3.30	45700
2006-10-25	3.31	3.41	3.30	3.41	29700
2006-10-26	3.36	3.47	3.30	3.41	38800
2006-10-27	3.41	3.41	3.31	3.33	19800
2006-10-30	3.35	3.41	3.32	3.33	48050
2006-10-31	3.36	3.40	3.32	3.32	40781
2006-11-01	3.32	3.41	3.31	3.37	46948
2006-11-02	3.30	3.31	3.16	3.19	68413
2006-11-03	3.18	3.25	3.18	3.19	40186
2006-11-06	3.20	3.20	3.17	3.17	58613
2006-11-07	3.20	3.22	3.15	3.18	42947
2006-11-08	3.16	3.19	3.02	3.07	134517
2006-11-09	3.04	3.05	2.98	3.01	76646
2006-11-10	3.06	3.07	2.89	2.90	119823
2006-11-13	2.90	2.98	2.85	2.98	76153
2006-11-14	2.95	2.98	2.80	2.84	174032
2006-11-15	2.85	2.97	2.83	2.87	90434
2006-11-16	2.87	2.98	2.86	2.95	29920
2006-11-17	2.97	2.98	2.90	2.95	18710
2006-11-20	2.92	2.99	2.86	2.89	40888
2006-11-21	3.10	3.24	2.98	3.04	236601
2006-11-22	3.09	3.09	2.97	3.00	50286
2006-11-24	2.96	2.99	2.96	2.97	22518
2006-11-27	2.99	3.04	2.97	2.99	33259
2006-11-28	2.97	2.98	2.91	2.98	51600
2006-11-29	3.00	3.02	2.91	2.94	28089
2006-11-30	2.93	2.95	2.91	2.92	20700
2006-12-01	2.97	2.97	2.88	2.93	58516
2006-12-04	2.86	2.87	2.83	2.86	137120
2006-12-05	2.84	2.90	2.84	2.89	36830
2006-12-06	2.88	2.90	2.85	2.88	22925
2006-12-07	2.86	2.95	2.83	2.85	98788
2006-12-08	2.93	2.93	2.82	2.86	64972
2006-12-11	2.86	2.86	2.84	2.84	29560
2006-12-12	2.83	2.88	2.83	2.84	47112
2006-12-13	2.85	2.87	2.79	2.82	61069
2006-12-14	2.83	2.83	2.65	2.72	157404
2006-12-15	2.72	2.75	2.68	2.72	46013
2006-12-18	2.69	2.70	2.66	2.70	51777
2006-12-19	2.70	2.74	2.67	2.70	71652
2006-12-20	2.69	2.77	2.69	2.75	38280
2006-12-21	2.72	2.80	2.70	2.75	46064
2006-12-22	2.80	2.85	2.73	2.85	40936
2006-12-26	2.87	2.87	2.70	2.73	75271
2006-12-27	2.73	2.77	2.73	2.76	106781
2006-12-28	2.75	2.81	2.70	2.80	83086
2006-12-29	2.78	2.86	2.64	2.81	200745
2007-01-03	2.78	2.85	2.78	2.80	61261
2007-01-04	2.80	2.83	2.79	2.80	46470
2007-01-05	2.80	2.91	2.80	2.80	70441
2007-01-08	2.80	2.95	2.80	2.83	80454
2007-01-09	2.82	2.88	2.80	2.85	228497
2007-01-10	2.84	2.88	2.84	2.88	21053
2007-01-11	2.88	3.09	2.85	3.07	109385
2007-01-12	3.02	3.05	2.91	2.95	47051
2007-01-16	2.98	2.98	2.91	2.95	45919
2007-01-17	2.94	2.99	2.91	2.97	83137
2007-01-18	2.95	3.04	2.92	2.94	79200
2007-01-19	2.92	3.10	2.92	2.98	74842
2007-01-22	2.95	3.06	2.95	3.00	18850
2007-01-23	2.97	3.04	2.97	3.04	30800
2007-01-24	3.09	3.22	3.04	3.19	58756
2007-01-25	3.20	3.24	3.16	3.16	35156
2007-01-26	3.11	3.24	3.11	3.24	42549
2007-01-29	3.21	3.26	3.20	3.20	56063
2007-01-30	3.17	3.23	3.12	3.16	40134
2007-01-31	3.13	3.17	3.07	3.15	52793
2007-02-01	3.12	3.24	3.12	3.22	40989
2007-02-02	3.19	3.25	3.18	3.18	61766
2007-02-05	3.25	3.26	3.15	3.20	222943
2007-02-06	3.23	3.23	3.14	3.17	31250
2007-02-07	3.17	3.25	3.15	3.20	88726
2007-02-08	3.14	3.28	3.13	3.19	86095
2007-02-09	3.19	3.28	3.18	3.23	46893
2007-02-12	3.24	3.35	3.22	3.30	95702
2007-02-13	3.33	3.33	3.13	3.18	57707
2007-02-14	3.16	3.21	3.13	3.17	73443
2007-02-15	3.06	3.27	3.06	3.25	32348
2007-02-16	3.22	3.25	3.07	3.17	68872
2007-02-20	3.14	3.20	3.07	3.16	62415
2007-02-21	3.14	3.20	3.10	3.17	60890
2007-02-22	3.14	3.20	3.14	3.16	46450
2007-02-23	3.13	3.20	3.07	3.19	137612
2007-02-26	3.13	3.26	3.13	3.15	106000
2007-02-27	3.12	3.14	3.05	3.11	56987
2007-02-28	3.06	3.15	3.06	3.10	71605
2007-03-01	3.07	3.13	3.07	3.11	19074
2007-03-02	3.11	3.13	3.05	3.07	36289
2007-03-05	3.04	3.08	3.04	3.06	79391
2007-03-06	3.05	3.11	3.05	3.08	48811
2007-03-07	3.08	3.21	3.01	3.21	142772
2007-03-08	3.24	3.27	3.08	3.15	149531
2007-03-09	3.14	3.17	3.08	3.15	37595
2007-03-12	3.14	3.17	3.03	3.05	146189
2007-03-13	3.05	3.17	3.02	3.14	66481
2007-03-14	3.11	3.13	3.06	3.06	47524
2007-03-15	3.05	3.11	3.05	3.08	11526
2007-03-16	3.06	3.09	3.05	3.09	36750
2007-03-19	3.06	3.10	3.05	3.07	18975
2007-03-20	3.05	3.14	3.04	3.07	42049
2007-03-21	3.09	3.12	3.05	3.10	29450
2007-03-22	3.07	3.08	3.05	3.05	25469
2007-03-23	3.05	3.15	3.02	3.11	68863
2007-03-26	3.08	3.22	3.08	3.22	43308
2007-03-27	3.21	3.24	3.07	3.21	48844
2007-03-28	3.18	3.23	3.10	3.20	63269
2007-03-29	3.22	3.22	3.17	3.19	30521
2007-03-30	3.17	3.20	3.13	3.16	56998
2007-04-02	3.19	3.19	3.10	3.14	29587
2007-04-03	3.09	3.21	3.06	3.16	89444
2007-04-04	3.13	3.23	3.13	3.15	63439
2007-04-05	3.15	3.43	3.10	3.43	307519
2007-04-09	3.39	3.82	3.32	3.75	474463
2007-04-10	3.68	3.98	3.51	3.62	416441
2007-04-11	3.71	3.81	3.32	3.55	398807
2007-04-12	3.52	3.75	3.50	3.61	109720
2007-04-13	3.62	3.65	3.50	3.53	91693
2007-04-16	3.55	3.63	3.40	3.42	184807
2007-04-17	3.41	3.56	3.41	3.43	101011
2007-04-18	3.43	3.55	3.40	3.53	73511
2007-04-19	3.60	3.68	3.55	3.62	73681
2007-04-20	3.60	3.65	3.51	3.56	60391
2007-04-23	3.59	3.70	3.48	3.55	83662
2007-04-24	3.60	3.62	3.50	3.58	44903
2007-04-25	3.55	3.61	3.54	3.57	56640
2007-04-26	3.58	3.61	3.51	3.61	72622
2007-04-27	3.64	3.64	3.51	3.57	31187
2007-04-30	3.54	3.60	3.41	3.51	114668
2007-05-01	3.48	3.57	3.48	3.55	50546
2007-05-02	3.51	3.55	3.49	3.49	39755
2007-05-03	3.52	3.52	3.48	3.50	48392
2007-05-04	3.47	3.52	3.47	3.51	51977
2007-05-07	3.48	3.52	3.43	3.50	46849
2007-05-08	3.49	3.51	3.47	3.50	56017
2007-05-09	3.54	3.54	3.50	3.50	20271
2007-05-10	3.50	3.55	3.46	3.48	57101
2007-05-11	3.55	3.70	3.52	3.57	73334
2007-05-14	3.62	3.62	3.55	3.57	23771
2007-05-15	3.55	3.59	3.48	3.50	46672
2007-05-16	3.53	3.57	3.49	3.50	15146
2007-05-17	3.49	3.52	3.49	3.50	22986
2007-05-18	3.51	3.53	3.48	3.50	41295
2007-05-21	3.49	3.51	3.46	3.49	60413
2007-05-22	3.49	3.51	3.47	3.51	47445
2007-05-23	3.52	3.58	3.48	3.56	28763
2007-05-24	3.55	3.67	3.52	3.63	29850
2007-05-25	3.64	3.64	3.57	3.60	24275
2007-05-29	3.61	3.85	3.61	3.76	103764
2007-05-30	3.80	3.91	3.77	3.84	72466
2007-05-31	3.84	3.92	3.80	3.87	64665
2007-06-01	3.88	3.88	3.67	3.71	67472
2007-06-04	3.70	3.74	3.65	3.66	20558
2007-06-05	3.65	3.68	3.58	3.58	32988
2007-06-06	3.50	3.60	3.50	3.52	87399
2007-06-07	3.52	3.60	3.48	3.49	68990
2007-06-08	3.50	3.53	3.43	3.48	51050
2007-06-11	3.50	3.60	3.47	3.55	72675
2007-06-12	3.63	4.00	3.63	3.85	330984
2007-06-13	3.85	4.05	3.77	3.94	183316
2007-06-14	3.97	3.97	3.86	3.89	78576
2007-06-15	3.93	3.93	3.83	3.90	46732
2007-06-18	3.93	3.93	3.83	3.86	122710
2007-06-19	3.81	3.92	3.81	3.85	123323
2007-06-20	3.82	3.85	3.62	3.74	168960
2007-06-21	3.71	3.77	3.66	3.73	20214
2007-06-22	3.71	3.95	3.71	3.90	73913
2007-06-25	3.87	3.97	3.86	3.88	45696
2007-06-26	3.85	3.93	3.75	3.83	85678
2007-06-27	3.85	3.88	3.80	3.81	30676
2007-06-28	3.78	3.83	3.73	3.75	108156
2007-06-29	3.69	3.90	3.69	3.90	55637
2007-07-02	3.83	3.88	3.81	3.81	77584
2007-07-03	3.83	3.83	3.78	3.82	26233
2007-07-05	3.80	3.95	3.79	3.83	48981
2007-07-06	3.83	3.95	3.83	3.93	43446
2007-07-09	3.90	4.03	3.86	3.88	57113
2007-07-10	3.91	4.01	3.91	3.97	40098
2007-07-11	3.99	4.03	3.90	3.93	38456
2007-07-12	3.96	4.01	3.94	3.95	38598
2007-07-13	3.95	4.01	3.95	3.99	73130
2007-07-16	4.00	4.19	3.96	4.03	292181
2007-07-17	4.04	4.13	4.03	4.10	94720
2007-07-18	4.15	4.19	4.06	4.15	56602
2007-07-19	4.19	4.19	4.13	4.16	62854
2007-07-20	4.12	4.17	4.10	4.15	76056
2007-07-23	4.15	4.19	4.13	4.14	39075
2007-07-24	4.16	4.19	4.11	4.15	59487
2007-07-25	4.15	4.17	4.04	4.09	42031
2007-07-26	4.11	4.14	3.83	3.92	147060
2007-07-27	3.84	3.95	3.82	3.86	33380
2007-07-30	3.86	3.96	3.67	3.80	99973
2007-07-31	3.78	3.98	3.78	3.85	631163
2007-08-01	3.84	3.92	3.70	3.92	540714
2007-08-02	3.90	4.10	3.90	4.07	31147
2007-08-03	4.04	4.12	3.92	3.95	30362
2007-08-06	3.91	3.94	3.77	3.92	46785
2007-08-07	3.86	3.95	3.79	3.89	41439
2007-08-08	3.80	4.04	3.78	3.82	85233
2007-08-09	3.80	3.93	3.75	3.75	66826
2007-08-10	3.75	3.77	3.53	3.74	382913
2007-08-13	3.75	4.27	3.75	4.20	199511
2007-08-14	4.15	4.20	4.12	4.15	39233
2007-08-15	4.15	4.15	4.00	4.13	34465
2007-08-16	4.04	4.09	3.85	4.00	67231
2007-08-17	4.10	4.10	4.03	4.05	30715
2007-08-20	4.10	4.10	3.87	3.96	73880
2007-08-21	4.00	4.16	3.98	4.06	36038
2007-08-22	4.04	4.19	4.02	4.15	37627
2007-08-23	4.15	4.45	4.06	4.45	111466
2007-08-24	4.44	4.63	4.15	4.38	201437
2007-08-27	4.36	4.45	4.22	4.30	45722
2007-08-28	4.34	4.34	4.21	4.21	32235
2007-08-29	4.25	4.27	4.21	4.23	17856
2007-08-30	4.26	4.28	4.21	4.21	16653
2007-08-31	4.21	4.33	4.20	4.32	41376
2007-09-04	4.50	4.63	4.35	4.54	89816
2007-09-05	4.58	4.65	4.46	4.62	113712
2007-09-06	4.61	5.03	4.60	4.80	140332
2007-09-07	4.88	5.01	4.66	5.01	213803
2007-09-10	4.90	4.90	4.01	4.12	829646
2007-09-11	4.07	4.55	4.07	4.20	367340
2007-09-12	4.24	4.40	4.16	4.29	74676
2007-09-13	4.35	4.45	4.20	4.39	104523
2007-09-14	4.42	4.49	4.25	4.29	364634
2007-09-17	4.32	4.32	4.10	4.29	80354
2007-09-18	4.27	4.27	4.14	4.20	326942
2007-09-19	4.17	4.28	4.14	4.20	57130
2007-09-20	4.20	4.22	4.10	4.12	59465
2007-09-21	4.16	4.19	4.08	4.13	53641
2007-09-24	4.10	4.19	4.05	4.14	104918
2007-09-25	4.17	4.25	4.05	4.24	81081
2007-09-26	4.22	4.38	4.20	4.37	100026
2007-09-27	4.41	4.46	4.29	4.34	51676
2007-09-28	4.30	4.33	4.26	4.33	78173
2007-10-01	4.36	4.42	4.33	4.40	112758
2007-10-02	4.35	4.46	4.35	4.40	72377
2007-10-03	4.41	4.43	4.30	4.37	45220
2007-10-04	4.35	4.38	4.26	4.37	25551
2007-10-05	4.33	4.35	4.20	4.32	46769
2007-10-08	4.35	4.44	4.28	4.37	55170
2007-10-09	4.40	4.40	4.25	4.29	75125
2007-10-10	4.26	4.31	4.26	4.31	25581
2007-10-11	4.32	4.34	4.25	4.28	59737
2007-10-12	4.20	4.25	4.05	4.21	183630
2007-10-15	4.23	4.23	4.06	4.17	71652
2007-10-16	4.17	4.20	4.08	4.17	46740
2007-10-17	4.15	4.24	4.10	4.24	73910
2007-10-18	4.19	4.23	4.15	4.23	88936
2007-10-19	4.19	4.25	4.17	4.25	42759
2007-10-22	4.21	4.28	4.20	4.27	48276
2007-10-23	4.26	4.30	4.22	4.27	53248
2007-10-24	4.29	4.29	4.23	4.26	57161
2007-10-25	4.25	4.27	4.21	4.24	57996
2007-10-26	4.26	4.30	4.25	4.27	30449
2007-10-29	4.29	4.29	4.25	4.26	35849
2007-10-30	4.22	4.26	4.11	4.12	60970
2007-10-31	4.10	4.27	4.10	4.25	23859
2007-11-01	4.28	4.30	4.17	4.25	52810
2007-11-02	4.19	4.27	4.19	4.21	77014
2007-11-05	4.20	4.30	4.02	4.23	239111
2007-11-06	4.20	4.27	4.20	4.25	47808
2007-11-07	4.27	4.27	4.16	4.21	26834
2007-11-08	4.26	4.41	4.25	4.35	162149
2007-11-09	4.26	4.42	4.20	4.32	64494
2007-11-12	4.30	4.45	4.28	4.44	104743
2007-11-13	4.48	4.48	4.31	4.44	80717
2007-11-14	4.44	4.45	4.33	4.39	56827
2007-11-15	4.36	4.39	4.30	4.33	75489
2007-11-16	4.30	4.39	4.30	4.35	33819
2007-11-19	4.36	4.41	4.30	4.34	47191
2007-11-20	4.31	4.47	4.31	4.40	92335
2007-11-21	4.45	4.50	4.32	4.41	77645
2007-11-23	4.38	4.51	4.38	4.49	67709
2007-11-26	4.54	4.60	4.35	4.41	124384
2007-11-27	4.45	4.72	4.45	4.67	95687
2007-11-28	4.68	4.68	4.50	4.56	306188
2007-11-29	4.60	4.69	4.52	4.68	151527
2007-11-30	4.68	4.90	4.68	4.78	158683
2007-12-03	4.86	5.14	4.75	5.03	226984
2007-12-04	5.06	5.43	5.06	5.21	495417
2007-12-05	5.26	5.42	5.21	5.35	248080
2007-12-06	5.35	5.63	5.35	5.50	298661
2007-12-07	5.55	5.57	5.20	5.50	221898
2007-12-10	5.60	5.97	5.56	5.80	513608
2007-12-11	5.82	6.00	5.82	5.96	348839
2007-12-12	5.97	6.13	5.97	6.06	567676
2007-12-13	6.15	6.17	6.10	6.17	314597
2007-12-14	6.20	6.30	5.97	6.02	327203
2007-12-17	6.03	6.20	5.96	6.20	350222
2007-12-18	6.21	6.22	6.08	6.17	201137
2007-12-19	6.13	6.20	6.09	6.13	116272
2007-12-20	6.19	6.19	5.84	6.10	230938
2007-12-21	6.10	6.22	6.10	6.19	172365
2007-12-24	6.21	6.27	6.13	6.23	135467
2007-12-26	6.27	6.33	6.23	6.27	112785
2007-12-27	6.29	6.36	6.19	6.27	185090
2007-12-28	6.31	6.40	6.24	6.37	89567
2007-12-31	6.42	6.69	6.37	6.55	308779
2008-01-02	6.71	6.84	6.54	6.65	477917
2008-01-03	6.80	6.80	6.64	6.69	389864
2008-01-04	6.82	6.85	5.50	5.86	922378
2008-01-07	5.77	6.45	5.58	6.19	635946
2008-01-08	6.27	6.48	6.27	6.36	354422
2008-01-09	6.46	6.55	6.00	6.46	476823
2008-01-10	6.40	6.69	6.13	6.68	844323
2008-01-11	6.69	6.90	6.50	6.83	520528
2008-01-14	6.90	6.93	6.80	6.86	653172
2008-01-15	6.86	6.90	6.77	6.80	676442
2008-01-16	6.74	6.74	6.40	6.66	295567
2008-01-17	6.63	6.83	6.60	6.67	176935
2008-01-18	6.65	6.72	6.38	6.55	587185
2008-01-22	6.19	6.51	5.34	6.35	377341
2008-01-23	6.35	6.55	6.00	6.37	307313
2008-01-24	6.42	6.60	6.39	6.43	104879
2008-01-25	6.55	6.64	6.44	6.53	177485
2008-01-28	6.53	6.63	6.47	6.60	150414
2008-01-29	6.65	6.65	6.47	6.57	221610
2008-01-30	6.55	6.57	6.51	6.52	120191
2008-01-31	6.51	6.57	6.35	6.46	154389
2008-02-01	6.50	6.50	6.33	6.40	154399
2008-02-04	6.40	6.40	6.11	6.35	208814
2008-02-05	6.28	6.41	6.18	6.36	108209
2008-02-06	6.50	6.50	6.29	6.42	93240
2008-02-07	6.40	6.76	5.94	6.60	411085
2008-02-08	6.68	6.80	6.38	6.57	304470
2008-02-11	6.41	6.48	6.02	6.27	235673
2008-02-12	6.30	6.47	6.00	6.12	227726
2008-02-13	6.11	6.29	6.11	6.23	78668
2008-02-14	6.26	6.50	6.10	6.30	164187
2008-02-15	6.25	6.36	6.08	6.08	144705
2008-02-19	6.08	6.12	5.93	5.96	160563
2008-02-20	5.90	6.04	5.65	5.75	185558
2008-02-21	5.71	5.94	5.70	5.84	98919
2008-02-22	5.82	5.83	5.40	5.55	190832
2008-02-25	5.40	5.50	4.81	4.92	640288
2008-02-26	4.90	5.25	4.78	5.10	181133
2008-02-27	5.06	5.35	5.06	5.22	117468
2008-02-28	5.24	5.37	5.18	5.30	85308
2008-02-29	5.25	5.39	5.14	5.29	105897
2008-03-03	5.26	5.56	5.20	5.50	198167
2008-03-04	5.53	5.58	5.17	5.23	134695
2008-03-05	5.32	5.37	5.02	5.12	108045
2008-03-06	5.05	5.49	5.00	5.12	113796
2008-03-07	5.12	5.25	4.92	4.94	101751
2008-03-10	4.90	4.93	4.78	4.78	104180
2008-03-11	4.76	4.88	4.65	4.71	143581
2008-03-12	4.70	5.00	4.70	4.90	175949
2008-03-13	4.91	4.91	4.54	4.78	189955
2008-03-14	4.74	4.74	4.55	4.59	91318
2008-03-17	4.40	4.64	4.28	4.32	211853
2008-03-18	4.29	4.44	4.23	4.41	178820
2008-03-19	4.37	4.49	4.37	4.40	64428
2008-03-20	4.43	4.52	4.10	4.45	664701
2008-03-24	4.48	4.86	4.44	4.86	128867
2008-03-25	4.89	5.00	4.73	4.87	88451
2008-03-26	4.93	4.93	4.62	4.69	121769
2008-03-27	4.65	4.91	4.65	4.76	100109
2008-03-28	4.80	4.89	4.67	4.87	76295
2008-03-31	4.90	4.94	4.79	4.82	79656
2008-04-01	4.87	5.17	4.75	5.17	177830
2008-04-02	5.18	5.18	4.86	4.92	166923
2008-04-03	4.92	4.92	4.84	4.87	106072
2008-04-04	4.85	5.50	4.84	5.41	182386
2008-04-07	5.45	5.62	5.37	5.46	142017
2008-04-08	6.62	6.75	5.92	6.23	1574858
2008-04-09	6.00	6.29	5.90	6.02	439657
2008-04-10	6.00	6.00	5.85	5.97	234571
2008-04-11	5.90	5.99	5.76	5.83	125333
2008-04-14	5.80	5.88	5.61	5.66	379752
2008-04-15	5.64	5.74	5.42	5.57	116248
2008-04-16	5.61	5.82	5.18	5.40	579933
2008-04-17	5.37	5.44	5.21	5.28	160337
2008-04-18	5.37	5.62	5.33	5.40	205448
2008-04-21	5.42	5.62	5.38	5.51	134644
2008-04-22	5.52	5.74	5.45	5.56	174627
2008-04-23	5.57	5.66	5.49	5.62	116991
2008-04-24	5.59	5.67	5.49	5.60	84254
2008-04-25	5.57	5.67	5.49	5.66	79830
2008-04-28	5.70	5.74	5.61	5.66	98896
2008-04-29	5.57	5.60	5.42	5.47	62629
2008-04-30	5.44	5.62	5.41	5.55	129942
2008-05-01	5.58	5.67	5.41	5.67	101345
2008-05-02	5.67	5.70	5.50	5.70	87431
2008-05-05	5.67	5.70	5.53	5.65	177433
2008-05-06	5.67	5.78	5.64	5.73	148629
2008-05-07	5.73	6.01	5.73	5.87	211139
2008-05-08	5.92	5.96	5.70	5.83	147857
2008-05-09	5.73	5.97	5.69	5.90	94279
2008-05-12	5.88	5.97	5.82	5.97	51246
2008-05-13	5.94	6.01	5.89	5.97	81379
2008-05-14	6.01	6.01	5.81	5.86	92484
2008-05-15	5.84	5.92	5.84	5.87	70244
2008-05-16	5.87	5.95	5.82	5.89	56076
2008-05-19	5.92	5.99	5.89	5.99	73976
2008-05-20	5.96	6.00	5.95	6.00	48186
2008-05-21	6.00	6.00	5.90	5.93	69782
2008-05-22	5.91	5.98	5.75	5.75	92622
2008-05-23	5.73	5.86	5.70	5.81	33136
2008-05-27	5.79	5.87	5.61	5.78	144791
2008-05-28	5.73	5.77	5.66	5.69	100297
2008-05-29	5.72	5.77	5.70	5.72	81540
2008-05-30	5.76	5.95	5.66	5.77	92083
2008-06-02	5.73	5.74	5.62	5.67	69117
2008-06-03	5.71	5.76	5.63	5.68	39351
2008-06-04	5.70	5.70	5.58	5.60	47964
2008-06-05	5.65	5.69	5.58	5.68	36016
2008-06-06	5.72	5.87	5.67	5.87	70152
2008-06-09	5.91	5.99	5.83	5.96	59655
2008-06-10	5.99	5.99	5.75	5.81	74031
2008-06-11	5.83	5.97	5.82	5.90	113157
2008-06-12	5.98	6.00	5.37	5.57	373116
2008-06-13	5.58	5.60	5.22	5.26	295576
2008-06-16	5.20	5.20	4.93	4.94	229581
2008-06-17	4.99	4.99	4.70	4.75	142939
2008-06-18	4.88	5.04	4.88	4.91	99103
2008-06-19	4.94	4.96	4.76	4.85	93091
2008-06-20	5.00	5.00	4.75	4.83	91872
2008-06-23	4.90	4.90	4.71	4.81	117057
2008-06-24	4.78	4.78	4.55	4.76	251494
2008-06-25	4.76	5.00	4.68	4.79	212709
2008-06-26	4.83	4.83	4.75	4.79	79032
2008-06-27	4.83	4.84	4.71	4.78	3344052
2008-06-30	4.80	4.93	4.68	4.72	90547
2008-07-01	4.67	4.77	4.60	4.77	134324
2008-07-02	4.75	4.75	4.53	4.65	146977
2008-07-03	4.65	4.71	4.60	4.65	69781
2008-07-07	4.65	4.67	4.58	4.62	103280
2008-07-08	4.65	4.78	4.54	4.78	111285
2008-07-09	4.79	4.79	4.60	4.63	111338
2008-07-10	4.61	4.67	4.56	4.67	65527
2008-07-11	4.61	4.78	4.61	4.77	99902
2008-07-14	4.81	4.95	4.73	4.91	84493
2008-07-15	4.87	4.99	4.79	4.86	136897
2008-07-16	4.89	5.05	4.80	5.05	127969
2008-07-17	5.08	5.23	5.00	5.18	123282
2008-07-18	5.21	5.21	4.90	4.96	79920
2008-07-21	4.97	5.10	4.90	5.09	84113
2008-07-22	5.08	5.59	5.05	5.58	168415
2008-07-23	5.57	5.57	5.39	5.51	124280
2008-07-24	5.50	5.50	4.96	5.36	149387
2008-07-25	5.36	5.55	5.27	5.55	103369
2008-07-28	5.51	5.60	5.33	5.35	68646
2008-07-29	5.15	5.56	5.14	5.39	101214
2008-07-30	5.44	5.51	5.21	5.30	52743
2008-07-31	5.23	5.36	5.11	5.33	54988
2008-08-01	5.10	5.46	5.10	5.35	76556
2008-08-04	5.34	5.37	5.05	5.05	56951
2008-08-05	5.04	5.04	4.91	4.96	88382
2008-08-06	4.95	5.03	4.87	4.96	121882
2008-08-07	5.06	5.25	4.93	5.02	261252
2008-08-08	4.98	5.11	4.89	5.09	190257
2008-08-11	5.08	5.43	5.02	5.42	192115
2008-08-12	5.41	5.54	5.30	5.39	71956
2008-08-13	5.43	5.52	5.21	5.43	119115
2008-08-14	5.45	5.54	5.32	5.40	96134
2008-08-15	5.56	5.56	5.10	5.28	272168
2008-08-18	5.30	5.40	5.25	5.30	72880
2008-08-19	5.33	5.48	5.32	5.45	96289
2008-08-20	5.43	5.51	5.39	5.42	87697
2008-08-21	5.44	5.50	5.34	5.35	107240
2008-08-22	5.37	5.45	5.37	5.41	87442
2008-08-25	5.43	5.46	5.29	5.35	121500
2008-08-26	5.40	5.45	5.10	5.18	83613
2008-08-27	5.21	5.30	5.16	5.29	42834
2008-08-28	5.32	5.41	5.29	5.40	89903
2008-08-29	5.38	5.38	5.30	5.37	40397
2008-09-02	5.44	5.45	5.08	5.15	69190
2008-09-03	5.18	5.22	5.03	5.21	70868
2008-09-04	5.22	5.28	5.18	5.23	109841
2008-09-05	5.24	5.31	5.06	5.23	104156
2008-09-08	5.28	5.36	5.23	5.23	96973
2008-09-09	5.21	5.37	5.02	5.05	144038
2008-09-10	5.19	5.22	5.05	5.18	153806
2008-09-11	5.10	5.21	5.06	5.20	93815
2008-09-12	5.16	5.25	5.05	5.08	40017
2008-09-15	5.03	5.15	4.97	4.97	76922
2008-09-16	4.97	5.15	4.92	5.11	154744
2008-09-17	5.11	5.15	4.75	4.75	160227
2008-09-18	4.85	5.30	4.74	4.99	181780
2008-09-19	5.23	5.23	5.02	5.16	541803
2008-09-22	5.12	5.16	4.82	4.82	108425
2008-09-23	4.83	5.08	4.81	4.86	109686
2008-09-24	4.86	5.08	4.86	4.97	106516
2008-09-25	4.99	5.10	4.90	4.99	117432
2008-09-26	4.96	4.98	4.80	4.92	97686
2008-09-29	4.90	4.91	4.51	4.51	132025
2008-09-30	4.57	4.72	4.36	4.71	150651
2008-10-01	4.69	4.89	4.56	4.78	90613
2008-10-02	4.78	4.90	4.46	4.46	96162
2008-10-03	4.48	4.72	4.26	4.26	165018
2008-10-06	4.34	4.47	3.91	3.96	232923
2008-10-07	4.08	4.17	3.79	3.79	148341
2008-10-08	3.70	3.84	3.67	3.80	211381
2008-10-09	3.83	3.90	3.61	3.61	160775
2008-10-10	3.53	4.25	3.43	4.25	289265
2008-10-13	4.36	4.38	4.06	4.36	259091
2008-10-14	4.38	4.48	4.00	4.12	93580
2008-10-15	4.15	4.24	3.26	3.45	362994
2008-10-16	3.53	3.93	3.34	3.89	178452
2008-10-17	3.82	4.00	3.49	3.80	192310
2008-10-20	3.88	4.02	3.80	4.00	74723
2008-10-21	3.98	4.15	3.89	3.92	79071
2008-10-22	3.87	3.87	3.61	3.62	56480
2008-10-23	3.63	3.63	3.45	3.55	170008
2008-10-24	3.27	3.43	3.27	3.33	145575
2008-10-27	3.32	3.48	3.25	3.30	114566
2008-10-28	3.34	3.57	3.30	3.54	136304
2008-10-29	3.55	3.68	3.42	3.51	108589
2008-10-30	3.57	3.70	3.49	3.67	91082
2008-10-31	3.66	4.05	3.60	4.01	95148
2008-11-03	4.01	4.26	4.00	4.16	102319
2008-11-04	4.30	4.30	4.01	4.16	62319
2008-11-05	4.25	4.35	4.00	4.02	80241
2008-11-06	4.10	4.14	3.96	3.96	62021
2008-11-07	4.06	4.07	3.99	4.03	45365
2008-11-10	4.09	4.14	3.83	3.85	130262
2008-11-11	3.84	3.91	3.70	3.77	121300
2008-11-12	3.75	4.09	3.70	3.85	118152
2008-11-13	3.85	4.38	3.75	4.16	152285
2008-11-14	4.13	4.16	3.87	3.87	128146
2008-11-17	3.85	3.93	3.68	3.83	82184
2008-11-18	3.82	3.98	3.57	3.68	73942
2008-11-19	3.67	3.75	3.54	3.54	89233
2008-11-20	3.54	3.55	3.38	3.42	145197
2008-11-21	3.44	3.75	3.38	3.70	188353
2008-11-24	3.71	3.91	3.53	3.90	151927
2008-11-25	3.93	3.96	3.60	3.74	72587
2008-11-26	3.68	3.75	3.57	3.74	109754
2008-11-28	3.73	3.90	3.71	3.90	30690
2008-12-01	3.84	3.84	3.41	3.50	139241
2008-12-02	3.60	3.77	3.44	3.76	179452
2008-12-03	3.70	3.80	3.57	3.76	58563
2008-12-04	3.56	3.80	3.50	3.51	60010
2008-12-05	3.49	3.76	3.44	3.71	130258
2008-12-08	3.72	4.05	3.59	4.05	107511
2008-12-09	4.01	4.17	3.70	3.73	118722
2008-12-10	3.77	3.95	3.65	3.84	66236
2008-12-11	3.78	3.85	3.67	3.75	84426
2008-12-12	3.70	3.93	3.63	3.92	43030
2008-12-15	3.93	3.93	3.71	3.75	107502
2008-12-16	3.80	3.97	3.70	3.93	137711
2008-12-17	3.91	3.91	3.74	3.82	79967
2008-12-18	3.87	3.87	3.72	3.75	181489
2008-12-19	3.94	4.00	3.72	3.82	215608
2008-12-22	3.83	3.90	3.58	3.68	180239
2008-12-23	3.71	3.80	3.65	3.67	50573
2008-12-24	3.68	3.70	3.61	3.68	55853
2008-12-26	3.69	3.85	3.59	3.75	28520
2008-12-29	3.75	3.75	3.54	3.60	47756
2008-12-30	3.63	3.63	3.54	3.59	44499
2008-12-31	3.64	3.80	3.55	3.78	79644
2009-01-02	3.79	3.95	3.77	3.92	46540
2009-01-05	3.94	4.04	3.94	4.02	70400
2009-01-06	4.04	4.20	4.01	4.16	92180
2009-01-07	4.19	4.19	4.07	4.14	92721
2009-01-08	4.14	4.25	4.10	4.12	80021
2009-01-09	4.13	4.21	4.01	4.02	99757
2009-01-12	4.03	4.06	3.85	3.86	58596
2009-01-13	3.85	3.99	3.84	3.94	40404
2009-01-14	3.88	3.93	3.74	3.76	51766
2009-01-15	3.76	3.87	3.69	3.83	86439
2009-01-16	3.85	3.91	3.76	3.80	61828
2009-01-20	3.74	3.80	3.56	3.56	92790
2009-01-21	3.56	3.90	3.55	3.88	69160
2009-01-22	3.82	3.82	3.60	3.64	43539
2009-01-23	3.56	3.81	3.56	3.75	74201
2009-01-26	3.70	3.78	3.62	3.72	101789
2009-01-27	3.72	3.84	3.65	3.79	113071
2009-01-28	3.83	4.05	3.83	4.01	64575
2009-01-29	3.96	4.10	3.84	4.04	93212
2009-01-30	4.09	4.23	3.94	4.09	186397
2009-02-02	4.06	4.18	4.04	4.15	119068
2009-02-03	4.18	4.35	4.00	4.31	171787
2009-02-04	4.30	4.49	4.26	4.40	137322
2009-02-05	4.39	4.40	4.25	4.35	72538
2009-02-06	4.35	4.38	4.21	4.34	75910
2009-02-09	4.31	4.42	4.15	4.28	66869
2009-02-10	4.25	4.34	4.12	4.20	116043
2009-02-11	4.21	4.29	4.17	4.25	48444
2009-02-12	4.20	4.33	4.20	4.27	77152
2009-02-13	4.29	4.31	4.20	4.28	121608
2009-02-17	4.13	4.17	4.07	4.07	68288
2009-02-18	4.09	4.09	3.99	4.06	88076
2009-02-19	4.09	4.09	3.93	3.95	90052
2009-02-20	3.89	4.06	3.88	4.02	170541
2009-02-23	4.04	4.08	3.87	3.89	134006
2009-02-24	3.95	4.18	3.95	4.16	115570
2009-02-25	4.16	4.16	3.89	3.89	51093
2009-02-26	3.91	3.99	3.85	3.90	70947
2009-02-27	3.86	4.00	3.83	3.91	145623
2009-03-02	3.84	3.84	3.62	3.64	138106
2009-03-03	3.64	3.83	3.60	3.64	103652
2009-03-04	3.69	3.85	3.60	3.81	60699
2009-03-05	3.72	3.85	3.62	3.74	98712
2009-03-06	3.76	3.76	3.63	3.73	48658
2009-03-09	3.71	3.79	3.66	3.69	83863
2009-03-10	3.78	3.92	3.68	3.85	91181
2009-03-11	3.88	4.20	3.80	4.01	253926
2009-03-12	3.98	4.25	3.79	4.22	103052
2009-03-13	4.23	4.28	4.15	4.20	50369
2009-03-16	4.25	4.28	4.21	4.22	54007
2009-03-17	4.21	4.27	4.13	4.27	74807
2009-03-18	4.27	4.39	4.25	4.39	83658
2009-03-19	4.40	4.43	4.29	4.36	65775
2009-03-20	4.40	4.45	4.29	4.31	128892
2009-03-23	4.39	4.57	4.35	4.57	107458
2009-03-24	4.52	4.58	4.35	4.50	98274
2009-03-25	4.51	4.62	4.47	4.62	76811
2009-03-26	4.69	4.75	4.63	4.75	106241
2009-03-27	4.69	4.75	4.52	4.52	79795
2009-03-30	4.45	4.61	4.37	4.51	47045
2009-03-31	4.57	4.84	4.48	4.79	142909
2009-04-01	4.73	4.81	4.56	4.74	159966
2009-04-02	4.80	4.92	4.71	4.80	171218
2009-04-03	4.79	4.85	4.70	4.85	54849
2009-04-06	4.81	4.81	4.54	4.57	57818
2009-04-07	4.53	4.75	4.50	4.53	38329
2009-04-08	4.57	4.80	4.57	4.77	65075
2009-04-09	4.85	4.92	4.77	4.88	102679
2009-04-13	4.87	4.93	4.79	4.89	60958
2009-04-14	4.81	4.88	4.77	4.80	37245
2009-04-15	4.83	4.83	4.39	4.44	125381
2009-04-16	4.45	4.54	4.31	4.49	111853
2009-04-17	4.51	4.54	4.40	4.50	49637
2009-04-20	4.43	4.57	4.25	4.25	65694
2009-04-21	4.22	4.50	4.18	4.49	36278
2009-04-22	4.44	4.54	4.28	4.54	63526
2009-04-23	4.53	4.53	4.26	4.29	84048
2009-04-24	4.25	4.34	4.23	4.31	101875
2009-04-27	4.24	4.35	4.19	4.23	67637
2009-04-28	4.19	4.31	4.19	4.27	27600
2009-04-29	4.29	4.46	4.29	4.44	81888
2009-04-30	4.49	4.50	4.24	4.25	135442
2009-05-01	4.25	4.41	4.21	4.22	113988
2009-05-04	4.27	4.42	4.27	4.35	85522
2009-05-05	4.31	4.35	4.20	4.23	125841
2009-05-06	4.26	4.44	4.12	4.13	72019
2009-05-07	4.19	4.20	4.01	4.05	88198
2009-05-08	4.06	4.15	4.04	4.12	64768
2009-05-11	4.07	4.21	4.02	4.05	64835
2009-05-12	4.07	4.10	4.00	4.05	121726
2009-05-13	4.00	4.10	3.95	3.97	211240
2009-05-14	4.00	4.00	3.91	3.92	64834
2009-05-15	3.96	4.06	3.85	4.05	754048
2009-05-18	4.10	4.25	4.07	4.25	101296
2009-05-19	4.23	4.23	3.93	4.06	186804
2009-05-20	4.11	4.23	4.00	4.01	201428
2009-05-21	3.98	4.18	3.98	4.09	97230
2009-05-22	4.10	4.22	4.09	4.12	81747
2009-05-26	4.09	4.24	4.05	4.09	136284
2009-05-27	4.08	4.16	4.01	4.01	80195
2009-05-28	4.03	4.09	3.94	4.00	88972
2009-05-29	4.00	4.07	3.95	4.07	129483
2009-06-01	4.12	4.39	4.04	4.37	143129
2009-06-02	4.34	4.57	4.28	4.55	182658
2009-06-03	4.54	4.55	4.46	4.54	57138
2009-06-04	4.53	4.55	4.45	4.55	58027
2009-06-05	4.55	4.70	4.46	4.61	162009
2009-06-08	4.55	4.67	4.50	4.56	128964
2009-06-09	4.57	4.61	4.49	4.56	124483
2009-06-10	4.60	4.62	4.51	4.60	106478
2009-06-11	4.78	4.79	4.59	4.67	124667
2009-06-12	4.65	4.70	4.60	4.70	69591
2009-06-15	4.72	4.72	4.42	4.53	107600
2009-06-16	4.58	4.62	4.48	4.48	76027
2009-06-17	4.50	4.70	4.41	4.59	112275
2009-06-18	4.58	4.72	4.52	4.72	83609
2009-06-19	4.79	4.99	4.74	4.82	164328
2009-06-22	4.78	4.88	4.50	4.50	84807
2009-06-23	4.55	4.76	4.44	4.69	58065
2009-06-24	4.72	4.88	4.59	4.81	74925
2009-06-25	4.77	4.94	4.76	4.90	81380
2009-06-26	4.86	5.15	4.86	5.15	399996
2009-06-29	5.12	5.23	5.02	5.19	126245
2009-06-30	5.21	5.59	5.21	5.50	261093
2009-07-01	5.52	5.70	5.45	5.52	235094
2009-07-02	5.50	5.59	5.40	5.55	152529
2009-07-06	5.54	5.60	5.46	5.47	620260
2009-07-07	5.46	5.50	5.40	5.47	105493
2009-07-08	5.48	5.54	5.40	5.44	114513
2009-07-09	5.46	5.62	5.43	5.46	209037
2009-07-10	5.45	5.52	5.35	5.48	109445
2009-07-13	5.49	5.60	5.39	5.50	309966
2009-07-14	5.47	5.53	5.46	5.48	80951
2009-07-15	5.54	5.59	5.46	5.50	103012
2009-07-16	5.46	5.55	5.45	5.50	145530
2009-07-17	5.52	5.54	5.40	5.46	149113
2009-07-20	5.42	5.45	5.36	5.41	57747
2009-07-21	5.42	5.42	5.29	5.34	82398
2009-07-22	5.30	5.51	5.29	5.50	58418
2009-07-23	5.42	5.85	5.35	5.50	665498
2009-07-24	5.46	5.50	5.35	5.50	98374
2009-07-27	5.50	5.53	5.40	5.49	130404
2009-07-28	5.44	5.50	5.28	5.42	80904
2009-07-29	5.38	5.41	5.30	5.33	117426
2009-07-30	5.38	5.51	5.32	5.45	83130
2009-07-31	5.41	5.47	5.36	5.37	108951
2009-08-03	5.39	5.45	5.25	5.43	66053
2009-08-04	5.38	5.46	5.37	5.45	106265
2009-08-05	5.49	5.52	5.31	5.42	90236
2009-08-06	5.37	5.37	5.08	5.13	106812
2009-08-07	5.22	5.22	5.08	5.17	124679
2009-08-10	5.16	5.22	5.11	5.16	57667
2009-08-11	5.12	5.22	5.12	5.17	70158
2009-08-12	5.17	5.43	5.11	5.40	90591
2009-08-13	5.42	5.43	5.29	5.42	66178
2009-08-14	5.40	5.40	5.23	5.28	105333
2009-08-17	5.24	5.28	5.09	5.23	113207
2009-08-18	5.25	5.37	5.09	5.18	78000
2009-08-19	5.09	5.33	5.09	5.33	101065
2009-08-20	5.30	5.31	5.18	5.30	51708
2009-08-21	5.37	5.37	5.16	5.23	120451
2009-08-24	5.25	5.29	4.88	5.00	195377
2009-08-25	5.03	5.13	5.00	5.01	86993
2009-08-26	5.05	5.24	5.02	5.24	63244
2009-08-27	5.24	5.26	5.07	5.22	33619
2009-08-28	5.25	5.25	5.04	5.07	78852
2009-08-31	5.01	5.08	5.01	5.02	103308
2009-09-01	5.02	5.18	4.99	5.05	119092
2009-09-02	5.07	5.09	5.03	5.03	57912
2009-09-03	5.05	5.10	5.04	5.10	62908
2009-09-04	5.09	5.13	5.05	5.13	105235
2009-09-08	5.14	5.17	4.96	4.99	116148
2009-09-09	4.99	5.04	4.96	5.00	65947
2009-09-10	4.98	5.13	4.97	5.09	44769
2009-09-11	5.05	5.05	4.95	4.96	48300
2009-09-14	4.96	5.19	4.96	5.19	69987
2009-09-15	5.16	5.33	5.12	5.17	51692
2009-09-16	5.17	5.24	5.05	5.09	79502
2009-09-17	5.10	5.30	5.06	5.24	68753
2009-09-18	5.26	5.29	5.15	5.17	126139
2009-09-21	5.11	5.17	5.02	5.13	35393
2009-09-22	5.14	5.18	5.05	5.06	30727
2009-09-23	5.03	5.17	5.03	5.04	59512
2009-09-24	5.06	5.13	5.00	5.03	99697
2009-09-25	5.03	5.10	5.00	5.05	113562
2009-09-28	5.06	5.13	5.03	5.12	76973
2009-09-29	5.11	5.17	5.05	5.12	36681
2009-09-30	5.11	5.15	4.98	5.01	110038
2009-10-01	5.00	5.04	4.91	4.92	195692
2009-10-02	4.90	4.98	4.79	4.81	105968
2009-10-05	4.85	4.91	4.82	4.86	74427
2009-10-06	4.87	4.95	4.71	4.92	106694
2009-10-07	4.93	5.04	4.86	5.04	39740
2009-10-08	5.07	5.07	4.91	4.92	62518
2009-10-09	5.00	5.00	4.92	4.99	42495
2009-10-12	4.95	5.02	4.94	5.00	38061
2009-10-13	5.01	5.05	4.88	4.95	33475
2009-10-14	5.02	5.10	4.94	5.10	64284
2009-10-15	5.05	5.05	4.86	4.89	77585
2009-10-16	4.88	5.04	4.88	5.00	83990
2009-10-19	5.02	5.24	5.02	5.13	167332
2009-10-20	5.12	5.12	4.98	4.98	64242
2009-10-21	4.98	5.13	4.98	5.01	59886
2009-10-22	5.00	5.05	4.96	4.99	64890
2009-10-23	5.05	5.20	4.95	5.01	95500
2009-10-26	5.00	5.13	5.00	5.07	64442
2009-10-27	5.07	5.11	5.01	5.03	31679
2009-10-28	5.04	5.09	4.87	4.88	95448
2009-10-29	4.88	5.03	4.87	4.96	115104
2009-10-30	4.96	4.97	4.85	4.88	237752
2009-11-02	4.90	4.98	4.89	4.94	124309
2009-11-03	4.93	4.99	4.90	4.99	72190
2009-11-04	4.95	5.00	4.71	4.77	94408
2009-11-05	4.79	4.94	4.78	4.86	48453
2009-11-06	4.83	4.97	4.80	4.89	52113
2009-11-09	4.91	5.09	4.86	4.92	62099
2009-11-10	4.90	4.98	4.89	4.92	31707
2009-11-11	4.98	4.98	4.82	4.85	43237
2009-11-12	4.83	4.90	4.72	4.72	77244
2009-11-13	4.73	4.93	4.73	4.78	47093
2009-11-16	4.84	4.94	4.82	4.94	44980
2009-11-17	4.93	4.95	4.79	4.90	57626
2009-11-18	4.74	4.91	4.73	4.87	166272
2009-11-19	4.83	4.84	4.72	4.72	83799
2009-11-20	4.72	4.82	4.72	4.76	46657
2009-11-23	4.80	4.93	4.72	4.80	92387
2009-11-24	4.78	4.82	4.55	4.78	113810
2009-11-25	4.79	4.85	4.71	4.72	24805
2009-11-27	4.65	4.75	4.65	4.65	65215
2009-11-30	4.64	4.77	4.63	4.70	286275
2009-12-01	4.72	4.83	4.69	4.74	38836
2009-12-02	4.73	4.80	4.62	4.64	68572
2009-12-03	4.64	4.68	4.60	4.63	118208
2009-12-04	4.73	4.80	4.64	4.70	86366
2009-12-07	4.71	4.76	4.63	4.70	31679
2009-12-08	4.66	4.74	4.66	4.67	44061
2009-12-09	4.34	4.34	3.70	3.91	187318
2009-12-10	3.91	3.99	3.81	3.82	137249
2009-12-11	3.84	3.88	3.74	3.77	90031
2009-12-14	3.79	3.89	3.73	3.74	112259
2009-12-15	3.72	3.80	3.71	3.75	188969
2009-12-16	3.78	3.83	3.75	3.76	91837
2009-12-17	3.76	3.83	3.76	3.76	64024
2009-12-18	3.79	3.85	3.76	3.79	415117
2009-12-21	3.81	3.86	3.74	3.75	112475
2009-12-22	3.74	3.80	3.72	3.76	101110
2009-12-23	3.78	3.83	3.75	3.79	106312
2009-12-24	3.83	3.88	3.78	3.82	81164
2009-12-28	3.85	3.92	3.82	3.87	96214
2009-12-29	3.89	3.91	3.87	3.91	74606
2009-12-30	3.91	4.14	3.91	4.08	169384
2009-12-31	4.10	4.22	4.08	4.11	191098
2010-01-04	4.17	4.17	3.99	4.04	501869
2010-01-05	4.06	4.10	3.94	3.96	149826
2010-01-06	3.97	4.05	3.81	3.83	81958
2010-01-07	3.85	3.90	3.83	3.85	96255
2010-01-08	3.85	3.88	3.78	3.79	65302
2010-01-11	3.81	3.83	3.78	3.83	133879
2010-01-12	3.80	3.83	3.71	3.71	83792
2010-01-13	3.73	3.73	3.64	3.65	96770
2010-01-14	3.65	3.69	3.62	3.65	44462
2010-01-15	3.68	3.72	3.55	3.55	123425
2010-01-19	3.57	3.61	3.56	3.61	121978
2010-01-20	3.60	3.60	3.52	3.54	117095
2010-01-21	3.54	3.65	3.50	3.59	163077
2010-01-22	3.58	3.63	3.57	3.61	219016
2010-01-25	3.62	3.65	3.55	3.62	398168
2010-01-26	3.61	3.64	3.40	3.41	79364
2010-01-27	3.41	3.55	3.40	3.54	72756
2010-01-28	3.66	3.74	3.50	3.58	108575
2010-01-29	3.59	3.65	3.43	3.45	200387
2010-02-01	3.47	3.50	3.46	3.50	112675
2010-02-02	3.51	3.54	3.42	3.43	152500
2010-02-03	3.44	3.50	3.42	3.43	129636
2010-02-04	3.43	3.46	3.37	3.38	285679
2010-02-05	3.40	3.51	3.37	3.50	114699
2010-02-08	3.50	3.50	3.35	3.35	114124
2010-02-09	3.39	3.50	3.37	3.40	61704
2010-02-10	3.39	3.42	3.34	3.39	102359
2010-02-11	3.38	3.50	3.34	3.50	120106
2010-02-12	3.50	3.54	3.40	3.50	130155
2010-02-16	3.53	3.67	3.52	3.65	54133
2010-02-17	3.65	3.65	3.50	3.52	54255
2010-02-18	3.51	3.54	3.43	3.49	94298
2010-02-19	3.47	3.47	3.39	3.40	97918
2010-02-22	3.42	3.45	3.36	3.39	44447
2010-02-23	3.40	3.46	3.38	3.39	76689
2010-02-24	3.40	3.44	3.35	3.37	34843
2010-02-25	3.36	3.38	3.34	3.35	43030
2010-02-26	3.35	3.43	3.35	3.37	149719
2010-03-01	3.43	3.58	3.41	3.58	83936
2010-03-02	3.57	3.65	3.54	3.65	85944
2010-03-03	3.64	3.74	3.61	3.73	53700
2010-03-04	3.73	3.75	3.65	3.72	44920
2010-03-05	3.72	3.74	3.67	3.74	33411
2010-03-08	3.72	3.74	3.60	3.74	64646
2010-03-09	3.72	3.80	3.69	3.77	44461
2010-03-10	3.76	3.77	3.69	3.77	58408
2010-03-11	3.73	3.78	3.70	3.78	40601
2010-03-12	3.78	3.78	3.67	3.72	68569
2010-03-15	3.73	3.78	3.60	3.64	60664
2010-03-16	3.64	3.74	3.63	3.74	31927
2010-03-17	3.71	3.77	3.70	3.71	55534
2010-03-18	3.64	3.73	3.64	3.71	27528
2010-03-19	3.73	3.75	3.63	3.75	119477
2010-03-22	3.67	3.76	3.67	3.74	32236
2010-03-23	3.73	3.80	3.68	3.79	42773
2010-03-24	3.77	3.79	3.68	3.69	50762
2010-03-25	3.70	3.76	3.61	3.62	42634
2010-03-26	3.62	3.66	3.57	3.60	46005
2010-03-29	3.60	3.62	3.54	3.62	56371
2010-03-30	3.61	3.65	3.55	3.57	41273
2010-03-31	3.55	4.06	3.55	4.06	178450
2010-04-01	4.00	4.02	3.67	3.71	124513
2010-04-05	3.71	3.76	3.59	3.68	61046
2010-04-06	3.66	3.70	3.60	3.62	31005
2010-04-07	3.60	3.62	3.56	3.61	51087
2010-04-08	3.59	3.62	3.51	3.52	82323
2010-04-09	3.52	3.67	3.52	3.59	34130
2010-04-12	3.58	3.60	3.52	3.54	38201
2010-04-13	3.53	3.67	3.52	3.61	45459
2010-04-14	3.62	3.64	3.60	3.64	50426
2010-04-15	3.65	3.94	3.63	3.92	97132
2010-04-16	3.90	3.90	3.59	3.66	136980
2010-04-19	3.64	3.77	3.64	3.72	40083
2010-04-20	3.64	3.76	3.64	3.76	65883
2010-04-21	3.75	3.78	3.64	3.75	45001
2010-04-22	3.72	3.72	3.65	3.70	41466
2010-04-23	3.69	3.69	3.58	3.61	65194
2010-04-26	3.60	3.66	3.58	3.60	27398
2010-04-27	3.59	3.61	3.56	3.56	36281
2010-04-28	3.58	3.60	3.57	3.59	24518
2010-04-29	3.62	3.64	3.56	3.60	38954
2010-04-30	3.62	3.70	3.49	3.51	102808
2010-05-03	3.52	3.53	3.46	3.53	72154
2010-05-04	3.49	3.53	3.43	3.50	81092
2010-05-05	3.48	3.53	3.41	3.43	63562
2010-05-06	3.42	3.49	3.27	3.27	102769
2010-05-07	3.26	3.31	3.15	3.15	140502
2010-05-10	3.20	3.32	3.20	3.30	151959
2010-05-11	3.27	3.30	3.19	3.28	106682
2010-05-12	3.28	3.39	3.20	3.38	73835
2010-05-13	3.36	3.46	3.26	3.36	66794
2010-05-14	3.33	3.40	3.22	3.29	72586
2010-05-17	3.34	3.48	3.21	3.43	144326
2010-05-18	3.45	3.60	3.33	3.50	178078
2010-05-19	3.48	3.60	3.30	3.36	94288
2010-05-20	3.33	3.44	3.15	3.20	131327
2010-05-21	3.10	3.25	3.10	3.21	109609
2010-05-24	3.21	3.70	3.16	3.19	383195
2010-05-25	3.12	3.26	3.00	3.22	92123
2010-05-26	3.23	3.36	3.19	3.19	91818
2010-05-27	3.50	3.51	3.30	3.50	122114
2010-05-28	3.48	3.66	3.37	3.55	114038
2010-06-01	3.54	3.58	3.30	3.33	83304
2010-06-02	3.45	3.55	3.39	3.53	46753
2010-06-03	3.51	3.60	3.24	3.45	42919
2010-06-04	3.37	3.41	3.30	3.31	70904
2010-06-07	3.33	3.38	3.21	3.25	86358
2010-06-08	3.25	3.25	3.20	3.22	80633
2010-06-09	3.26	3.31	3.20	3.27	53248
2010-06-10	3.32	3.42	3.27	3.36	108531
2010-06-11	3.30	3.37	3.26	3.36	29882
2010-06-14	3.39	3.40	3.30	3.33	23116
2010-06-15	3.36	3.46	3.30	3.45	63818
2010-06-16	3.44	3.50	3.35	3.36	54281
2010-06-17	3.36	3.39	3.30	3.34	51355
2010-06-18	3.35	3.35	3.30	3.30	131883
2010-06-21	3.33	3.39	3.27	3.28	74083
2010-06-22	3.30	3.37	3.21	3.23	49553
2010-06-23	3.22	3.27	3.22	3.24	32389
2010-06-24	3.21	3.24	3.10	3.15	172102
2010-06-25	3.20	3.36	3.05	3.13	4585199
2010-06-28	3.11	3.37	3.11	3.21	111366
2010-06-29	3.15	3.19	3.13	3.14	94873
2010-06-30	3.15	3.23	3.15	3.21	38659
2010-07-01	3.20	3.23	3.16	3.20	50489
2010-07-02	3.22	3.25	3.11	3.22	26805
2010-07-06	3.22	3.25	3.15	3.22	75207
2010-07-07	3.20	3.20	3.14	3.15	98689
2010-07-08	3.21	3.21	3.14	3.17	33917
2010-07-09	3.16	3.31	3.12	3.29	41674
2010-07-12	3.24	3.30	3.12	3.24	89979
2010-07-13	3.33	3.47	3.32	3.47	43480
2010-07-14	3.41	3.46	3.30	3.39	15390
2010-07-15	3.36	3.40	3.22	3.33	51478
2010-07-16	3.32	3.32	3.21	3.25	19622
2010-07-19	3.25	3.39	3.24	3.26	31746
2010-07-20	3.26	3.38	3.26	3.38	30207
2010-07-21	3.33	3.44	3.17	3.24	112108
2010-07-22	3.23	3.32	3.23	3.31	21678
2010-07-23	3.27	3.29	3.22	3.28	67266
2010-07-26	3.26	3.32	3.26	3.30	23263
2010-07-27	3.30	3.32	3.16	3.16	111015
2010-07-28	3.16	3.26	3.16	3.25	46393
2010-07-29	3.20	3.29	3.19	3.24	23785
2010-07-30	3.20	3.30	3.20	3.23	50385
2010-08-02	3.24	3.46	3.24	3.43	43869
2010-08-03	3.38	3.48	3.25	3.46	44634
2010-08-04	3.47	3.58	3.42	3.54	34898
2010-08-05	3.50	3.62	3.50	3.52	35299
2010-08-06	3.57	3.57	3.38	3.48	18389
2010-08-09	3.48	3.55	3.34	3.38	19583
2010-08-10	3.37	3.51	3.33	3.44	11306
2010-08-11	3.34	3.52	3.26	3.35	25516
2010-08-12	3.33	3.37	3.20	3.35	79216
2010-08-13	3.33	3.33	3.22	3.29	9704
2010-08-16	3.29	3.44	3.29	3.41	20894
2010-08-17	3.33	3.46	3.32	3.37	11270
2010-08-18	3.36	3.45	3.29	3.40	17694
2010-08-19	3.41	3.41	3.29	3.36	7151
2010-08-20	3.44	3.50	3.36	3.45	14388
2010-08-23	3.45	3.48	3.39	3.44	23616
2010-08-24	3.42	3.55	3.28	3.29	20938
2010-08-25	3.28	3.51	3.26	3.51	92903
2010-08-26	3.38	3.41	3.28	3.40	27185
2010-08-27	3.45	3.48	3.39	3.39	43034
2010-08-30	3.35	3.37	3.29	3.29	8047
2010-08-31	3.33	3.39	3.29	3.39	12529
2010-09-01	3.35	3.40	3.30	3.38	22327
2010-09-02	3.35	3.56	3.29	3.56	80528
2010-09-03	3.51	3.55	3.34	3.36	18680
2010-09-07	3.38	3.39	3.31	3.31	8860
2010-09-08	3.40	3.50	3.40	3.49	29735
2010-09-09	3.44	3.50	3.37	3.45	37081
2010-09-10	3.42	3.52	3.38	3.46	29220
2010-09-13	3.45	3.60	3.41	3.42	33309
2010-09-14	3.45	3.45	3.24	3.34	50062
2010-09-15	3.35	3.38	3.28	3.29	14509
2010-09-16	3.32	3.32	3.28	3.30	5416
2010-09-17	3.30	3.40	3.29	3.40	37574
2010-09-20	3.42	3.45	3.27	3.41	40433
2010-09-21	3.40	3.45	3.34	3.41	9862
2010-09-22	3.40	3.40	3.31	3.31	21264
2010-09-23	3.33	3.35	3.29	3.32	15064
2010-09-24	3.36	3.37	3.30	3.31	9760
2010-09-27	3.33	3.40	3.30	3.31	9980
2010-09-28	3.30	3.32	3.27	3.31	23393
2010-09-29	3.31	3.40	3.26	3.31	31303
2010-09-30	3.37	3.44	3.34	3.38	70426
2010-10-01	3.38	3.43	3.33	3.34	31162
2010-10-04	3.29	3.35	3.25	3.35	55688
2010-10-05	3.37	3.42	3.35	3.37	11129
2010-10-06	3.34	3.38	3.29	3.35	10062
2010-10-07	3.34	3.35	3.29	3.29	19790
2010-10-08	3.29	3.43	3.29	3.36	11858
2010-10-11	3.33	3.36	3.31	3.33	3467
2010-10-12	3.31	3.40	3.31	3.38	7244
2010-10-13	3.36	3.40	3.36	3.38	14150
2010-10-14	3.38	3.39	3.34	3.35	6200
2010-10-15	3.36	3.42	3.32	3.40	16768
2010-10-18	3.39	3.39	3.33	3.36	14427
2010-10-19	3.33	3.42	3.21	3.42	17626
2010-10-20	3.40	3.55	3.37	3.53	62063
2010-10-21	3.50	3.59	3.36	3.44	16387
2010-10-22	3.46	3.62	3.42	3.56	25690
2010-10-25	3.59	3.79	3.59	3.74	52349
2010-10-26	3.75	3.91	3.72	3.90	143615
2010-10-27	3.81	3.90	3.81	3.90	17657
2010-10-28	3.94	3.94	3.83	3.87	13520
2010-10-29	3.83	3.90	3.79	3.88	37931
2010-11-01	3.90	3.90	3.76	3.87	19634
2010-11-02	3.86	3.88	3.75	3.82	31231
2010-11-03	3.82	3.82	3.67	3.67	10018
2010-11-04	3.68	3.68	3.44	3.58	68650
2010-11-05	3.54	3.71	3.53	3.71	23682
2010-11-08	3.70	3.75	3.52	3.62	38279
2010-11-09	3.61	3.61	3.45	3.52	48049
2010-11-10	3.58	3.81	3.54	3.78	30120
2010-11-11	3.73	3.77	3.65	3.77	14397
2010-11-12	3.66	3.84	3.66	3.84	37673
2010-11-15	3.83	3.98	3.79	3.98	45545
2010-11-16	3.98	3.98	3.84	3.85	34925
2010-11-17	3.88	3.92	3.62	3.71	43586
2010-11-18	3.69	3.85	3.69	3.79	26329
2010-11-19	3.83	3.92	3.76	3.92	18376
2010-11-22	3.90	3.98	3.86	3.94	37692
2010-11-23	3.98	4.00	3.85	3.96	51272
2010-11-24	3.96	3.96	3.61	3.72	95607
2010-11-26	3.50	3.81	3.50	3.80	55479
2010-11-29	3.80	3.80	3.66	3.70	21893
2010-11-30	3.74	3.74	3.65	3.72	23570
2010-12-01	3.83	3.86	3.69	3.80	34675
2010-12-02	3.76	3.93	3.76	3.85	39708
2010-12-03	3.85	3.99	3.83	3.96	62122
2010-12-06	3.90	4.06	3.85	4.00	90165
2010-12-07	4.07	4.07	3.89	3.90	51173
2010-12-08	3.94	3.94	3.83	3.88	32988
2010-12-09	3.90	4.00	3.88	3.94	51593
2010-12-10	3.99	4.04	3.92	3.93	54732
2010-12-13	3.88	4.02	3.88	3.92	36109
2010-12-14	3.90	4.01	3.90	3.97	42503
2010-12-15	4.04	4.04	3.88	3.96	33400
2010-12-16	3.96	4.02	3.92	3.99	46859
2010-12-17	3.95	4.02	3.95	3.95	34929
2010-12-20	4.00	4.05	3.90	4.02	53158
2010-12-21	4.06	4.15	3.99	4.11	91213
2010-12-22	4.14	4.34	4.09	4.21	154908
2010-12-23	4.30	4.40	4.25	4.28	58798
2010-12-27	4.35	4.75	4.32	4.67	189648
2010-12-28	4.74	4.79	4.59	4.75	103180
2010-12-29	4.78	4.85	4.58	4.65	55204
2010-12-30	4.73	4.74	4.65	4.73	67349
2010-12-31	4.75	4.75	4.63	4.69	66800
2011-01-03	4.70	4.72	4.35	4.52	195349
2011-01-04	4.47	4.48	4.28	4.40	98104
2011-01-05	4.37	4.48	4.37	4.45	46620
2011-01-06	4.45	4.56	4.37	4.47	43064
2011-01-07	4.52	4.55	4.37	4.37	79406
2011-01-10	4.38	4.46	4.37	4.44	27537
2011-01-11	4.49	4.53	4.38	4.50	43401
2011-01-12	4.56	4.70	4.42	4.62	72922
2011-01-13	4.67	4.67	4.53	4.65	33722
2011-01-14	4.69	4.69	4.47	4.52	60765
2011-01-18	4.45	4.74	4.43	4.74	88406
2011-01-19	4.68	4.86	4.65	4.78	72439
2011-01-20	5.00	5.08	4.87	5.04	342804
2011-01-21	5.05	5.14	4.78	4.80	136682
2011-01-24	4.96	5.22	4.78	5.16	128159
2011-01-25	5.21	5.35	5.09	5.21	123513
2011-01-26	5.26	5.32	5.16	5.25	79124
2011-01-27	5.25	5.33	5.21	5.25	57506
2011-01-28	5.28	5.28	5.08	5.10	48161
2011-01-31	5.17	5.20	5.04	5.17	47924
2011-02-01	5.20	5.28	5.09	5.20	73367
2011-02-02	5.16	5.28	5.16	5.22	55497
2011-02-03	5.22	5.28	5.18	5.28	34959
2011-02-04	5.30	5.34	5.18	5.34	49519
2011-02-07	5.36	5.36	5.18	5.21	38806
2011-02-08	5.24	5.24	5.08	5.16	104725
2011-02-09	5.22	5.31	4.86	5.05	117950
2011-02-10	4.99	4.99	4.80	4.97	52899
2011-02-11	4.91	4.91	4.70	4.76	68384
2011-02-14	4.61	4.90	4.61	4.88	49357
2011-02-15	4.84	4.93	4.83	4.85	28836
2011-02-16	4.82	4.87	4.75	4.78	22478
2011-02-17	4.79	4.80	4.64	4.79	43130
2011-02-18	4.79	4.79	4.70	4.78	37662
2011-02-22	4.72	4.78	4.68	4.71	31783
2011-02-23	4.74	4.74	4.65	4.69	23664
2011-02-24	4.66	4.90	4.66	4.85	32088
2011-02-25	4.85	4.90	4.76	4.84	29650
2011-02-28	4.84	4.92	4.77	4.80	26588
2011-03-01	4.87	4.90	4.76	4.90	23291
2011-03-02	4.85	4.90	4.77	4.89	25400
2011-03-03	4.85	4.87	4.80	4.85	17750
2011-03-04	4.88	4.91	4.76	4.91	33541
2011-03-07	3.91	3.93	3.40	3.54	1430166
2011-03-08	3.54	3.73	3.44	3.45	649518
2011-03-09	3.44	3.51	3.35	3.36	308358
2011-03-10	3.38	3.52	3.31	3.49	135720
2011-03-11	3.50	3.69	3.50	3.65	146937
2011-03-14	3.68	4.07	3.33	3.64	1089756
2011-03-15	3.50	3.70	3.50	3.56	222222
2011-03-16	3.63	3.63	3.53	3.53	114860
2011-03-17	3.55	3.85	3.55	3.71	1186031
2011-03-18	3.77	3.91	3.64	3.68	94616
2011-03-21	3.74	3.79	3.71	3.75	64649
2011-03-22	3.78	3.84	3.78	3.80	79051
2011-03-23	3.81	3.91	3.81	3.87	54034
2011-03-24	3.91	3.95	3.85	3.91	51236
2011-03-25	3.94	3.94	3.70	3.74	185776
2011-03-28	3.73	3.80	3.64	3.71	112869
2011-03-29	3.69	3.78	3.69	3.71	253402
2011-03-30	3.71	3.76	3.67	3.70	50340
2011-03-31	3.67	3.75	3.64	3.74	52681
2011-04-01	3.65	3.88	3.65	3.88	71592
2011-04-04	3.88	3.89	3.74	3.89	63432
2011-04-05	3.85	3.89	3.78	3.89	37118
2011-04-06	3.88	3.90	3.78	3.90	50072
2011-04-07	3.88	4.10	3.80	3.98	1021928
2011-04-08	4.02	4.20	4.00	4.06	86846
2011-04-11	4.08	4.08	3.98	4.01	45237
2011-04-12	4.00	4.15	4.00	4.01	58718
2011-04-13	4.06	4.06	3.95	4.00	38497
2011-04-14	4.02	4.14	3.90	4.12	60345
2011-04-15	4.16	4.19	4.06	4.10	50102
2011-04-18	4.04	4.05	3.98	4.02	26866
2011-04-19	4.02	4.14	4.00	4.03	51764
2011-04-20	4.10	4.10	4.01	4.07	20550
2011-04-21	3.95	4.08	3.95	3.99	155474
2011-04-25	4.00	4.07	3.95	3.96	44729
2011-04-26	3.96	3.99	3.81	3.82	97877
2011-04-27	3.81	4.01	3.81	4.01	67135
2011-04-28	3.97	4.06	3.97	4.03	11819
2011-04-29	4.00	4.04	3.91	4.00	26463
2011-05-02	3.97	4.05	3.93	4.05	76902
2011-05-03	4.00	4.03	3.95	4.02	34381
2011-05-04	3.99	4.03	3.94	3.99	20890
2011-05-05	3.96	4.00	3.84	4.00	88620
2011-05-06	4.00	4.04	3.93	4.03	26627
2011-05-09	3.95	4.00	3.86	3.88	36939
2011-05-10	3.85	3.92	3.66	3.83	132124
2011-05-11	3.80	3.84	3.79	3.81	6348
2011-05-12	3.79	3.91	3.72	3.88	21377
2011-05-13	3.88	3.93	3.77	3.83	19837
2011-05-16	3.82	3.83	3.73	3.77	20075
2011-05-17	3.74	3.76	3.67	3.70	30342
2011-05-18	3.67	3.72	3.65	3.69	47074
2011-05-19	3.84	3.87	3.72	3.79	81847
2011-05-20	3.78	3.83	3.71	3.77	40448
2011-05-23	3.77	3.80	3.67	3.78	36895
2011-05-24	3.78	3.78	3.71	3.71	12438
2011-05-25	3.71	3.76	3.68	3.72	10305
2011-05-26	3.69	3.74	3.67	3.71	6462
2011-05-27	3.75	3.92	3.68	3.83	35659
2011-05-31	3.87	3.93	3.71	3.81	76700
2011-06-01	3.79	3.90	3.77	3.78	41321
2011-06-02	3.77	3.82	3.68	3.80	32883
2011-06-03	3.74	3.80	3.74	3.79	15900
2011-06-06	3.77	3.79	3.72	3.72	19386
2011-06-07	3.70	3.75	3.66	3.71	35757
2011-06-08	3.67	3.80	3.66	3.76	49250
2011-06-09	3.74	3.74	3.60	3.66	58830
2011-06-10	3.69	3.70	3.61	3.66	24608
2011-06-13	3.67	3.89	3.53	3.57	94804
2011-06-14	3.56	3.62	3.47	3.55	93101
2011-06-15	3.51	3.65	3.46	3.52	90122
2011-06-16	3.51	3.60	3.50	3.53	10914
2011-06-17	3.54	3.67	3.50	3.56	87464
2011-06-20	3.54	3.57	3.49	3.51	48262
2011-06-21	3.53	3.61	3.48	3.50	58712
2011-06-22	3.50	3.57	3.30	3.39	965177
2011-06-23	3.59	3.70	3.41	3.56	183910
2011-06-24	3.57	3.65	3.52	3.55	77824
2011-06-27	3.54	3.59	3.54	3.58	15111
2011-06-28	3.57	3.63	3.53	3.60	30743
2011-06-29	3.59	3.63	3.59	3.62	17390
2011-06-30	3.59	3.71	3.59	3.64	25298
2011-07-01	3.63	3.70	3.58	3.60	37886
2011-07-05	3.63	3.67	3.52	3.53	50299
2011-07-06	3.54	3.55	3.50	3.51	57151
2011-07-07	3.51	3.51	3.43	3.50	73358
2011-07-08	3.48	3.53	3.47	3.53	40276
2011-07-11	3.53	3.58	3.52	3.56	80265
2011-07-12	3.56	3.63	3.47	3.60	104395
2011-07-13	3.59	3.74	3.55	3.71	77159
2011-07-14	3.72	3.74	3.55	3.71	19990
2011-07-15	3.72	3.74	3.69	3.71	19526
2011-07-18	3.69	3.78	3.68	3.70	34251
2011-07-19	3.71	3.71	3.67	3.68	20088
2011-07-20	3.69	3.70	3.65	3.65	5074
2011-07-21	3.64	3.70	3.64	3.69	41606
2011-07-22	3.67	3.72	3.67	3.70	40055
2011-07-25	3.65	3.76	3.65	3.69	30095
2011-07-26	3.68	3.77	3.68	3.75	100518
2011-07-27	3.76	3.77	3.68	3.72	70774
2011-07-28	3.68	3.73	3.59	3.61	31957
2011-07-29	3.59	3.59	3.50	3.53	21263
2011-08-01	3.55	3.58	3.45	3.48	57450
2011-08-02	3.48	3.49	3.43	3.43	59971
2011-08-03	3.47	3.47	3.40	3.40	36010
2011-08-04	3.41	3.45	3.37	3.41	94311
2011-08-05	3.35	3.51	3.31	3.51	130573
2011-08-08	3.45	3.45	3.31	3.38	76000
2011-08-09	3.35	3.47	3.26	3.32	85837
2011-08-10	3.32	3.48	3.32	3.45	37686
2011-08-11	3.45	3.48	3.31	3.32	110362
2011-08-12	3.33	3.56	3.33	3.44	30168
2011-08-15	3.45	3.60	3.39	3.50	80288
2011-08-16	3.51	3.51	3.34	3.43	32414
2011-08-17	3.40	3.41	3.34	3.37	12724
2011-08-18	3.35	3.35	3.29	3.31	42111
2011-08-19	3.30	3.36	3.30	3.30	15600
2011-08-22	3.32	3.35	3.29	3.29	58372
2011-08-23	3.29	3.32	3.28	3.30	64648
2011-08-24	3.29	3.35	3.28	3.30	38716
2011-08-25	3.28	3.33	3.27	3.30	14006
2011-08-26	3.29	3.32	3.29	3.32	7900
2011-08-29	3.32	3.32	3.28	3.28	14262
2011-08-30	3.28	3.30	3.28	3.29	9665
2011-08-31	3.28	3.32	3.27	3.31	41240
2011-09-01	3.27	3.38	3.27	3.36	18283
2011-09-02	3.35	3.36	3.28	3.31	14678
2011-09-06	3.28	3.31	3.27	3.28	17452
2011-09-07	3.29	3.34	3.21	3.24	40547
2011-09-08	3.25	3.33	3.25	3.32	55226
2011-09-09	3.37	3.41	3.30	3.33	23351
2011-09-12	3.26	3.38	3.25	3.25	15376
2011-09-13	3.26	3.36	3.23	3.32	15307
2011-09-14	3.33	3.40	3.33	3.34	14581
2011-09-15	3.31	3.36	3.27	3.28	21700
2011-09-16	3.29	3.30	3.24	3.29	35417
2011-09-19	3.26	3.32	3.26	3.27	8508
2011-09-20	3.26	3.33	3.26	3.32	9802
2011-09-21	3.28	3.36	3.27	3.31	10520
2011-09-22	3.37	3.37	3.22	3.22	25542
2011-09-23	3.22	3.29	3.21	3.24	35800
2011-09-26	3.22	3.29	3.20	3.20	29985
2011-09-27	3.21	3.33	3.20	3.21	18265
2011-09-28	3.21	3.25	3.17	3.22	37604
2011-09-29	3.24	3.27	3.20	3.24	8600
2011-09-30	3.23	3.27	3.20	3.26	52900
2011-10-03	3.23	3.27	2.92	3.11	283652
2011-10-04	3.11	3.40	3.05	3.22	67653
2011-10-05	3.21	3.27	3.21	3.27	8005
2011-10-06	3.22	3.32	3.18	3.25	126607
2011-10-07	3.22	3.29	3.09	3.14	119450
2011-10-10	3.18	3.19	2.90	3.11	707582
2011-10-11	3.12	3.28	3.12	3.25	10685
2011-10-12	3.19	3.35	3.15	3.16	22680
2011-10-13	3.21	3.23	3.10	3.15	16300
2011-10-14	3.19	3.24	3.12	3.23	5800
2011-10-17	3.19	3.23	3.17	3.23	4308
2011-10-18	3.15	3.22	3.15	3.20	5082
2011-10-19	3.19	3.24	3.19	3.19	6499
2011-10-20	3.19	3.23	3.18	3.18	10357
2011-10-21	3.20	3.24	3.20	3.21	4088
2011-10-24	3.18	3.24	3.18	3.22	16565
2011-10-25	3.20	3.23	3.18	3.21	9312
2011-10-26	3.22	3.22	3.18	3.20	14934
2011-10-27	3.24	3.26	3.18	3.26	33347
2011-10-28	3.51	3.72	3.33	3.39	74921
2011-10-31	3.35	3.46	3.33	3.43	24527
2011-11-01	3.45	3.45	3.28	3.37	46564
2011-11-02	3.36	3.37	3.23	3.34	69266
2011-11-03	3.35	3.35	3.28	3.30	27640
2011-11-04	3.28	3.40	3.28	3.39	27050
2011-11-07	3.37	3.41	3.30	3.37	84458
2011-11-08	3.35	3.41	3.30	3.35	185675
2011-11-09	3.37	3.37	3.31	3.36	7950
2011-11-10	3.37	3.39	3.30	3.35	23160
2011-11-11	3.36	3.46	3.35	3.38	27292
2011-11-14	3.31	3.36	3.30	3.30	10569
2011-11-15	3.32	3.43	3.32	3.33	22340
2011-11-16	3.31	3.41	3.31	3.35	10566
2011-11-17	3.35	3.40	3.29	3.29	31430
2011-11-18	3.35	3.35	3.29	3.31	3400
2011-11-21	3.30	3.34	3.27	3.27	31070
2011-11-22	3.26	3.32	3.24	3.25	20200
2011-11-23	3.24	3.31	3.23	3.23	5241
2011-11-25	3.24	3.26	3.19	3.26	19600
2011-11-28	3.30	3.35	3.26	3.34	79684
2011-11-29	3.30	3.39	3.21	3.33	12874
2011-11-30	3.25	3.38	3.24	3.38	51702
2011-12-01	3.34	3.34	3.24	3.32	17826
2011-12-02	3.28	3.33	3.24	3.31	12895
2011-12-05	3.30	3.35	3.26	3.31	9418
2011-12-06	3.25	3.31	3.25	3.27	18650
2011-12-07	3.25	3.33	3.25	3.30	5088
2011-12-08	3.27	3.32	3.24	3.25	10406
2011-12-09	3.25	3.34	3.25	3.30	3899
2011-12-12	3.23	3.28	3.23	3.25	6107
2011-12-13	3.36	3.36	3.23	3.23	13605
2011-12-14	3.22	3.32	3.20	3.32	3500
2011-12-15	3.34	3.34	3.22	3.22	21387
2011-12-16	3.20	3.30	3.19	3.29	31886
2011-12-19	3.28	3.32	3.25	3.30	283568
2011-12-20	3.33	3.34	3.29	3.33	8057
2011-12-21	3.35	3.39	3.35	3.37	65124
2011-12-22	3.35	3.48	3.35	3.47	109436
2011-12-23	3.51	3.51	3.43	3.51	12734
2011-12-27	3.50	3.52	3.47	3.47	12558
2011-12-28	3.47	3.54	3.44	3.50	75379
2011-12-29	3.49	3.55	3.43	3.51	27234
2011-12-30	3.51	3.55	3.40	3.47	39110
2012-01-03	3.46	3.58	3.41	3.50	10703
2012-01-04	3.50	3.51	3.42	3.42	7583
2012-01-05	3.40	3.52	3.40	3.46	22000
2012-01-06	3.46	3.50	3.45	3.45	1308
2012-01-09	3.41	3.49	3.40	3.44	24144
2012-01-10	3.43	3.58	3.43	3.55	30007
2012-01-11	3.46	3.58	3.42	3.56	6405
2012-01-12	3.59	3.60	3.53	3.57	11610
2012-01-13	3.59	3.60	3.54	3.55	18639
2012-01-17	3.58	3.60	3.49	3.52	2386
2012-01-18	3.54	3.63	3.54	3.63	31889
2012-01-19	3.64	3.64	3.53	3.56	12920
2012-01-20	3.56	3.62	3.51	3.61	10900
2012-01-23	3.61	3.61	3.55	3.57	15950
2012-01-24	3.52	3.57	3.51	3.51	11840
2012-01-25	3.51	3.91	3.51	3.89	381756
2012-01-26	3.97	3.99	3.88	3.99	31198
2012-01-27	3.95	3.95	3.90	3.94	45746
2012-01-30	4.00	4.04	3.95	4.00	45061
2012-01-31	4.00	4.01	3.97	4.01	20898
2012-02-01	4.04	4.08	4.00	4.04	29289
2012-02-02	4.06	4.09	3.99	3.99	14791
2012-02-03	4.03	4.15	3.99	4.14	46193
2012-02-06	4.14	4.15	4.03	4.13	18588
2012-02-07	4.19	4.21	4.13	4.20	30737
2012-02-08	4.16	4.20	4.15	4.20	20078
2012-02-09	4.21	4.25	4.18	4.22	14733
2012-02-10	4.23	4.25	4.20	4.21	12089
2012-02-13	4.25	4.25	4.15	4.15	24683
2012-02-14	4.20	4.21	3.76	4.07	48614
2012-02-15	4.01	4.05	3.98	4.04	9434
2012-02-16	4.03	4.13	4.01	4.13	16399
2012-02-17	4.14	4.30	4.13	4.21	37536
2012-02-21	4.25	4.35	4.22	4.31	78302
2012-02-22	4.31	4.31	4.18	4.26	9924
2012-02-23	4.19	4.30	4.19	4.25	28578
2012-02-24	4.25	4.33	4.19	4.29	56992
2012-02-27	4.35	4.45	4.30	4.38	42226
2012-02-28	4.36	4.41	4.31	4.32	40909
2012-02-29	4.32	4.41	4.32	4.41	32010
2012-03-01	4.49	4.65	4.49	4.63	108836
2012-03-02	4.60	4.70	4.60	4.69	39627
2012-03-05	4.70	4.75	4.65	4.68	55043
2012-03-06	4.70	4.75	4.65	4.68	27779
2012-03-07	4.71	4.78	4.70	4.78	25995
2012-03-08	4.80	5.12	4.80	4.99	211121
2012-03-09	5.00	5.03	4.83	4.85	97233
2012-03-12	4.85	4.85	4.70	4.70	64547
2012-03-13	4.73	4.84	4.54	4.67	94301
2012-03-14	4.68	4.81	4.68	4.81	41422
2012-03-15	4.81	4.92	4.76	4.87	42065
2012-03-16	4.89	4.89	4.65	4.74	36084
2012-03-19	4.77	4.82	4.65	4.70	83554
2012-03-20	4.65	4.76	4.65	4.72	33272
2012-03-21	4.74	4.83	4.74	4.81	39897
2012-03-22	4.83	5.13	4.80	4.99	166877
2012-03-23	5.01	5.10	4.93	4.93	164484
2012-03-26	5.01	5.12	5.00	5.05	119974
2012-03-27	5.05	5.44	5.05	5.37	331653
2012-03-28	5.46	5.75	5.41	5.73	505703
2012-03-29	5.77	5.99	5.65	5.89	516283
2012-03-30	5.95	6.00	5.75	5.90	324206
2012-04-02	5.88	6.20	5.86	6.18	315108
2012-04-03	6.20	6.41	6.16	6.37	278762
2012-04-04	6.45	6.45	5.78	6.22	382095
2012-04-05	6.12	6.27	6.05	6.25	129771
2012-04-09	6.14	6.35	6.10	6.22	135722
2012-04-10	6.25	6.26	5.95	6.10	176542
2012-04-11	6.10	6.15	5.92	6.13	186363
2012-04-12	6.17	6.26	6.13	6.17	249218
2012-04-13	6.11	6.25	6.10	6.22	101546
2012-04-16	6.25	6.35	6.21	6.35	239694
2012-04-17	6.39	6.48	6.33	6.37	174261
2012-04-18	6.36	6.40	6.00	6.15	207364
2012-04-19	6.20	6.31	6.11	6.24	167075
2012-04-20	6.34	6.37	6.04	6.18	185542
2012-04-23	6.08	6.29	6.01	6.29	170545
2012-04-24	6.28	6.36	6.24	6.36	74757
2012-04-25	6.36	7.29	6.36	7.26	1263048
2012-04-26	4.50	5.00	4.00	4.34	2239983
2012-04-27	4.26	4.52	4.25	4.50	403423
2012-04-30	4.45	4.50	4.28	4.41	277752
2012-05-01	4.42	4.62	4.41	4.61	150528
2012-05-02	4.62	4.67	4.56	4.66	146894
2012-05-03	4.60	4.89	4.48	4.87	400274
2012-05-04	4.86	5.14	4.83	4.86	346559
2012-05-07	4.87	5.01	4.71	4.94	119235
2012-05-08	4.91	4.92	4.46	4.73	230865
2012-05-09	4.67	4.67	4.51	4.66	148279
2012-05-10	4.67	4.75	4.66	4.70	94013
2012-05-11	4.67	4.90	4.67	4.87	83028
2012-05-14	4.85	4.85	4.61	4.69	60928
2012-05-15	4.69	4.72	4.59	4.71	60953
2012-05-16	4.70	4.74	4.65	4.68	33128
2012-05-17	4.67	4.69	4.41	4.44	100024
2012-05-18	4.46	4.52	4.44	4.48	36229
2012-05-21	4.49	4.65	4.40	4.59	110647
2012-05-22	4.64	4.72	4.53	4.54	48867
2012-05-23	4.52	4.62	4.46	4.53	81599
2012-05-24	4.53	4.59	4.42	4.53	34223
2012-05-25	4.51	4.60	4.36	4.37	136315
2012-05-29	4.41	4.44	4.36	4.39	70401
2012-05-30	4.38	4.40	4.20	4.27	89820
2012-05-31	4.25	4.29	4.05	4.09	203769
2012-06-01	3.99	4.22	3.99	4.09	148090
2012-06-04	4.12	4.18	4.00	4.05	82654
2012-06-05	4.05	4.18	4.01	4.04	68496
2012-06-06	4.08	4.16	3.99	4.03	67798
2012-06-07	4.06	4.06	3.89	4.04	97116
2012-06-08	4.01	4.07	4.00	4.03	86134
2012-06-11	4.07	4.12	3.89	3.91	137172
2012-06-12	3.87	4.02	3.73	3.92	151254
2012-06-13	3.93	3.93	3.72	3.80	138985
2012-06-14	3.85	4.15	3.81	4.14	170902
2012-06-15	4.12	4.22	4.07	4.15	185983
2012-06-18	4.12	4.37	4.11	4.27	197961
2012-06-19	4.29	4.39	4.26	4.39	190711
2012-06-20	4.40	4.42	4.30	4.39	212760
2012-06-21	4.39	4.43	4.34	4.38	228857
2012-06-22	3.97	4.12	3.85	3.95	4312850
2012-06-25	3.92	4.09	3.86	4.08	254666
2012-06-26	4.10	4.21	4.05	4.18	171126
2012-06-27	4.20	4.41	4.18	4.37	159448
2012-06-28	4.34	4.35	4.22	4.27	74858
2012-06-29	4.33	4.33	4.26	4.30	101883
2012-07-02	4.30	4.34	4.25	4.33	113240
2012-07-03	4.32	4.39	4.29	4.39	143740
2012-07-05	4.39	4.42	4.34	4.42	116176
2012-07-06	4.36	4.41	4.35	4.39	67818
2012-07-09	4.38	4.55	4.38	4.53	162121
2012-07-10	4.53	4.57	4.39	4.42	93551
2012-07-11	4.42	4.43	4.24	4.27	77425
2012-07-12	4.24	4.24	4.08	4.18	81437
2012-07-13	4.18	4.40	4.00	4.32	71659
2012-07-16	4.32	4.32	4.21	4.25	39897
2012-07-17	4.26	4.31	4.15	4.17	55255
2012-07-18	4.18	4.18	4.05	4.06	81479
2012-07-19	4.06	4.06	3.97	3.99	90270
2012-07-20	3.96	3.96	3.88	3.89	164763
2012-07-23	3.87	4.23	3.85	4.00	173928
2012-07-24	4.00	4.06	3.89	3.91	118518
2012-07-25	3.92	3.92	3.78	3.81	197347
2012-07-26	3.84	3.90	3.79	3.82	91093
2012-07-27	3.82	4.01	3.82	3.99	90401
2012-07-30	4.00	4.16	4.00	4.05	60180
2012-07-31	4.03	4.14	4.01	4.02	138756
2012-08-01	4.04	4.17	3.90	3.92	225966
2012-08-02	4.04	4.59	4.02	4.54	416284
2012-08-03	4.56	4.82	4.56	4.68	391297
2012-08-06	4.68	4.75	4.63	4.71	203119
2012-08-07	4.71	4.73	4.69	4.71	209083
2012-08-08	4.70	4.73	4.66	4.67	258227
2012-08-09	4.66	4.73	4.62	4.71	84346
2012-08-10	4.71	4.72	4.64	4.65	145491
2012-08-13	4.65	4.74	4.50	4.71	65957
2012-08-14	4.75	4.79	4.67	4.75	88698
2012-08-15	4.72	4.74	4.61	4.72	112961
2012-08-16	4.70	4.98	4.70	4.96	106120
2012-08-17	4.97	5.05	4.90	5.05	221245
2012-08-20	5.05	5.11	5.02	5.11	151979
2012-08-21	5.11	5.17	5.05	5.13	160482
2012-08-22	5.14	5.22	5.13	5.17	147494
2012-08-23	5.17	5.25	5.15	5.23	162207
2012-08-24	5.22	5.26	5.18	5.25	126833
2012-08-27	5.28	5.86	5.10	5.62	376947
2012-08-28	5.64	5.64	5.39	5.50	145322
2012-08-29	5.48	5.55	5.30	5.51	224269
2012-08-30	5.51	5.60	5.47	5.49	120480
2012-08-31	5.50	5.70	5.50	5.69	200804
2012-09-04	5.70	5.73	5.52	5.61	139274
2012-09-05	5.62	5.64	5.46	5.47	130179
2012-09-06	5.51	5.65	5.46	5.52	101296
2012-09-07	5.57	5.60	5.32	5.37	84304
2012-09-10	5.84	6.18	5.80	6.02	607932
2012-09-11	6.04	6.15	5.94	5.98	233561
2012-09-12	5.98	6.15	5.96	6.01	167926
2012-09-13	6.01	6.12	5.95	5.97	200468
2012-09-14	5.98	5.98	5.80	5.83	198808
2012-09-17	5.89	5.97	5.80	5.82	166505
2012-09-18	5.84	5.94	5.81	5.86	92712
2012-09-19	5.87	5.94	5.83	5.88	99361
2012-09-20	5.89	6.10	5.81	5.98	80402
2012-09-21	6.05	6.20	5.94	5.99	299125
2012-09-24	5.99	6.11	5.99	6.10	109180
2012-09-25	6.18	6.36	6.14	6.30	324552
2012-09-26	6.33	6.33	6.01	6.07	123510
2012-09-27	6.11	6.16	5.91	5.95	199347
2012-09-28	5.92	6.00	5.88	5.96	141911
2012-10-01	5.96	6.17	5.96	6.05	127946
2012-10-02	6.05	6.19	6.05	6.12	90462
2012-10-03	6.01	6.20	6.00	6.15	104658
2012-10-04	6.20	6.21	5.94	5.98	85965
2012-10-05	6.00	6.08	5.86	5.92	106588
2012-10-08	5.92	5.92	5.68	5.81	186610
2012-10-09	5.80	5.81	5.59	5.59	112734
2012-10-10	5.61	5.62	5.45	5.49	130129
2012-10-11	5.53	5.84	5.53	5.79	139496
2012-10-12	5.81	5.84	5.71	5.82	111051
2012-10-15	5.85	5.85	5.72	5.79	89572
2012-10-16	5.83	5.85	5.63	5.66	56131
2012-10-17	5.64	5.79	5.62	5.72	44322
2012-10-18	5.73	5.73	5.45	5.56	124596
2012-10-19	5.54	5.62	5.32	5.38	146867
2012-10-22	5.38	5.42	5.19	5.23	128069
2012-10-23	5.21	5.27	5.17	5.20	44055
2012-10-24	5.20	5.35	5.20	5.32	94811
2012-10-25	5.36	5.43	5.35	5.43	58036
2012-10-26	5.44	5.47	5.18	5.20	72539
2012-10-31	5.19	5.37	5.01	5.10	114524
2012-11-01	5.10	5.12	5.00	5.02	93704
2012-11-02	5.06	5.09	5.00	5.02	112303
2012-11-05	5.00	5.19	5.00	5.07	62048
2012-11-06	5.11	5.22	5.01	5.07	67053
2012-11-07	5.04	5.04	4.90	4.98	104369
2012-11-08	5.59	5.59	5.25	5.48	290339
2012-11-09	5.48	5.58	5.45	5.49	150777
2012-11-12	5.52	5.55	5.26	5.33	143332
2012-11-13	5.29	5.37	5.18	5.29	100180
2012-11-14	5.28	5.39	5.23	5.30	142343
2012-11-15	5.29	5.30	5.13	5.28	161964
2012-11-16	5.35	5.53	5.26	5.48	185038
2012-11-19	5.53	5.84	5.53	5.84	209993
2012-11-20	5.85	5.85	5.61	5.68	110776
2012-11-21	5.66	5.98	5.66	5.98	163027
2012-11-23	5.98	5.99	5.85	5.87	58154
2012-11-26	5.94	6.19	5.92	6.19	306825
2012-11-27	6.19	6.48	6.17	6.38	488730
2012-11-28	6.34	6.36	6.02	6.33	272136
2012-11-29	6.36	6.80	6.33	6.52	379134
2012-11-30	6.55	6.56	6.33	6.45	273431
2012-12-03	6.50	6.59	6.21	6.27	286528
2012-12-04	6.29	6.33	6.06	6.13	167002
2012-12-05	6.16	6.16	6.04	6.07	207730
2012-12-06	6.07	6.15	5.91	6.02	217296
2012-12-07	6.08	6.14	5.99	6.04	148083
2012-12-10	6.04	6.16	6.01	6.10	126633
2012-12-11	6.14	6.39	6.14	6.38	192258
2012-12-12	6.40	6.40	6.20	6.25	190453
2012-12-13	6.27	6.34	6.20	6.23	222501
2012-12-14	6.30	6.39	6.29	6.38	191913
2012-12-17	6.38	6.52	6.30	6.49	174553
2012-12-18	6.49	6.60	6.32	6.47	227997
2012-12-19	6.45	6.46	6.23	6.38	172880
2012-12-20	6.36	6.54	6.27	6.47	183359
2012-12-21	6.42	6.42	6.30	6.39	251963
2012-12-24	6.41	6.41	6.28	6.36	76357
2012-12-26	6.39	6.52	6.18	6.20	119499
2012-12-27	6.23	6.40	6.13	6.19	77119
2012-12-28	6.16	6.24	6.08	6.08	94977
2012-12-31	6.10	6.38	6.07	6.28	189868
2013-01-02	6.40	6.66	6.39	6.63	270247
2013-01-03	6.75	6.96	6.50	6.88	384052
2013-01-04	6.91	7.04	6.88	6.93	182192
2013-01-07	6.89	6.90	6.72	6.81	149454
2013-01-08	6.84	7.04	6.75	7.02	149438
2013-01-09	7.07	7.31	7.04	7.06	216972
2013-01-10	7.13	7.17	6.90	7.14	108206
2013-01-11	7.15	7.15	6.84	6.91	226040
2013-01-14	6.92	6.92	6.76	6.81	88039
2013-01-15	6.77	6.94	6.77	6.92	49535
2013-01-16	6.89	6.98	6.80	6.87	66654
2013-01-17	6.90	6.97	6.81	6.88	68722
2013-01-18	6.86	6.94	6.81	6.83	100067
2013-01-22	6.85	7.04	6.78	7.04	127904
2013-01-23	7.05	7.05	6.82	6.85	93163
2013-01-24	6.87	6.97	6.83	6.95	93649
2013-01-25	6.95	7.10	6.93	7.10	99170
2013-01-28	7.11	7.13	6.97	7.08	202445
2013-01-29	7.10	7.10	6.97	7.00	87900
2013-01-30	6.97	7.05	6.83	6.89	93770
2013-01-31	6.86	6.99	6.84	6.90	75287
2013-02-01	6.94	7.03	6.85	6.95	150308
2013-02-04	6.95	6.95	6.72	6.73	91347
2013-02-05	6.72	6.79	6.65	6.70	85774
2013-02-06	6.68	6.79	6.57	6.66	93780
2013-02-07	6.64	6.64	6.25	6.51	236384
2013-02-08	6.49	6.79	6.22	6.77	93664
2013-02-11	6.78	6.78	6.39	6.45	125232
2013-02-12	6.47	6.58	6.45	6.57	61263
2013-02-13	6.57	6.57	6.38	6.50	114653
2013-02-14	6.51	6.61	6.40	6.53	66206
2013-02-15	6.50	6.52	6.39	6.50	142029
2013-02-19	6.47	6.49	6.31	6.48	94733
2013-02-20	6.45	6.50	5.99	6.02	159820
2013-02-21	5.98	6.02	5.73	5.98	190623
2013-02-22	6.01	6.32	6.01	6.28	129113
2013-02-25	6.24	6.31	6.13	6.15	101663
2013-02-26	6.18	6.29	6.08	6.20	114292
2013-02-27	6.19	6.31	6.15	6.25	80174
2013-02-28	6.26	6.44	6.15	6.23	70169
2013-03-01	6.23	6.31	6.05	6.28	76978
2013-03-04	6.27	6.33	6.18	6.33	75193
2013-03-05	6.31	6.38	6.17	6.37	98491
2013-03-06	6.37	6.48	6.06	6.40	116410
2013-03-07	6.48	6.80	6.23	6.72	177221
2013-03-08	6.80	6.87	6.66	6.77	207150
2013-03-11	6.73	6.78	6.57	6.68	106316
2013-03-12	6.66	6.71	6.44	6.54	60764
2013-03-13	6.56	6.57	6.38	6.56	57144
2013-03-14	6.55	6.67	6.51	6.62	97030
2013-03-15	6.60	6.79	6.44	6.47	148581
2013-03-18	6.41	6.51	6.23	6.29	128049
2013-03-19	6.30	6.51	6.31	6.44	97114
2013-03-20	6.45	6.46	6.25	6.30	82794
2013-03-21	6.26	6.47	6.26	6.45	61260
2013-03-22	6.49	6.51	6.42	6.46	92006
2013-03-25	6.46	6.71	6.43	6.68	66003
2013-03-26	6.75	6.90	6.66	6.89	83347
2013-03-27	6.84	6.90	6.75	6.90	64231
2013-03-28	6.92	6.97	6.82	6.91	83453
2013-04-01	6.92	6.92	6.65	6.79	135586
2013-04-02	6.90	7.15	6.85	7.07	294863
2013-04-03	7.06	7.37	7.04	7.31	307196
2013-04-04	7.40	8.09	7.35	8.06	1030163
2013-04-05	8.07	8.21	7.81	8.18	1039065
2013-04-08	8.22	8.64	8.18	8.60	778971
2013-04-09	8.69	8.80	8.44	8.65	531221
2013-04-10	8.65	9.32	8.59	9.10	849337
2013-04-11	9.39	9.44	8.48	8.76	753380
2013-04-12	8.74	8.86	8.50	8.82	344446
2013-04-15	8.82	8.82	8.39	8.48	372983
2013-04-16	8.52	8.69	8.35	8.67	378204
2013-04-17	8.60	8.60	8.28	8.41	329808
2013-04-18	8.41	8.52	8.26	8.38	228986
2013-04-19	8.35	8.89	8.31	8.86	374215
2013-04-22	8.87	9.00	8.61	8.79	472856
2013-04-23	8.84	9.08	8.82	9.08	308744
2013-04-24	9.10	9.17	8.68	8.87	424271
2013-04-25	8.91	9.02	8.75	8.97	258993
2013-04-26	8.98	8.98	8.76	8.84	175479
2013-04-29	8.91	9.02	8.84	8.96	198156
2013-04-30	8.95	9.01	8.88	8.96	180804
2013-05-01	8.95	8.98	8.66	8.68	315390
2013-05-02	8.79	8.91	8.29	8.80	506383
2013-05-03	8.96	9.00	8.81	8.93	376773
2013-05-06	8.91	9.41	8.80	8.84	613266
2013-05-07	8.84	9.29	8.81	9.23	542467
2013-05-08	9.40	9.65	9.25	9.36	397979
2013-05-09	9.40	9.45	9.31	9.36	221136
2013-05-10	9.40	9.44	8.85	8.98	456917
2013-05-13	9.00	9.09	8.82	9.09	431794
2013-05-14	9.09	9.09	8.82	8.89	431322
2013-05-15	8.84	9.05	8.82	8.99	270747
2013-05-16	8.99	9.00	8.80	8.88	190921
2013-05-17	8.94	9.10	8.75	8.85	989645
2013-05-20	8.86	8.99	8.51	8.70	330370
2013-05-21	8.69	8.77	8.53	8.61	262062
2013-05-22	8.60	8.86	8.00	8.23	723233
2013-05-23	8.09	8.57	8.04	8.50	341169
2013-05-24	8.49	8.57	8.42	8.48	114981
2013-05-28	8.66	8.78	8.46	8.50	185694
2013-05-29	8.39	8.59	8.27	8.44	136557
2013-05-30	8.46	8.56	8.46	8.49	222355
2013-05-31	8.42	8.50	8.27	8.28	223785
2013-06-03	8.27	8.42	8.03	8.22	317839
2013-06-04	8.20	8.34	8.07	8.11	205106
2013-06-05	8.06	8.18	7.70	7.86	416949
2013-06-06	7.84	8.11	7.70	8.11	278732
2013-06-07	8.17	8.26	8.08	8.09	207674
2013-06-10	8.17	8.35	8.06	8.14	379658
2013-06-11	8.11	8.29	7.98	8.04	195750
2013-06-12	8.09	8.09	7.69	7.74	207740
2013-06-13	7.70	7.78	7.50	7.69	249949
2013-06-14	7.80	7.91	7.54	7.61	379456
2013-06-17	7.72	7.79	7.54	7.64	269713
2013-06-18	7.67	8.03	7.58	7.92	243072
2013-06-19	7.91	7.94	7.60	7.69	195882
2013-06-20	7.58	7.68	7.37	7.58	249012
2013-06-21	7.58	8.10	7.55	7.99	359701
2013-06-24	7.86	7.90	7.71	7.84	217716
2013-06-25	7.92	7.92	7.52	7.63	194117
2013-06-26	7.69	7.83	7.58	7.76	189674
2013-06-27	7.82	7.97	7.80	7.92	194139
2013-06-28	7.91	8.33	7.69	8.24	617290
2013-07-01	8.31	8.44	8.25	8.40	365005
2013-07-02	8.44	8.62	8.44	8.58	353759
2013-07-03	8.51	8.69	8.51	8.68	100506
2013-07-05	8.83	8.90	8.69	8.87	262346
2013-07-08	8.90	9.14	8.88	9.13	319047
2013-07-09	9.16	9.45	9.12	9.28	431056
2013-07-10	9.30	9.52	9.24	9.50	361512
2013-07-11	9.66	9.84	9.30	9.67	1110509
2013-07-12	9.67	9.74	9.43	9.61	231139
2013-07-15	9.59	9.95	9.53	9.92	361205
2013-07-16	9.97	9.97	9.60	9.81	256089
2013-07-17	9.89	9.95	9.76	9.95	337544
2013-07-18	9.99	10.00	9.81	9.89	246508
2013-07-19	9.85	9.91	9.68	9.78	173942
2013-07-22	9.77	9.84	9.69	9.71	159218
2013-07-23	9.81	9.84	9.54	9.74	151515
2013-07-24	9.81	9.84	9.60	9.77	234048
2013-07-25	9.70	9.98	9.48	9.94	413803
2013-07-26	9.91	10.44	9.85	10.19	368413
2013-07-29	10.20	10.29	9.90	10.01	315580
2013-07-30	10.07	10.20	9.96	10.10	175345
2013-07-31	10.10	10.29	10.03	10.17	149553
2013-08-01	10.46	10.68	10.10	10.23	374683
2013-08-02	10.20	10.25	10.10	10.16	293332
2013-08-05	10.06	10.13	9.93	10.04	382255
2013-08-06	9.99	10.04	9.80	9.89	298125
2013-08-07	9.86	9.90	9.63	9.83	587373
2013-08-08	9.88	10.12	9.86	10.01	355650
2013-08-09	10.01	10.22	9.94	10.04	180610
2013-08-12	10.01	10.28	10.01	10.25	244080
2013-08-13	10.29	10.35	10.05	10.27	197456
2013-08-14	10.24	10.28	9.92	10.05	373258
2013-08-15	9.88	10.03	9.65	9.83	270117
2013-08-16	9.77	9.98	9.72	9.87	273681
2013-08-19	9.91	9.98	9.78	9.91	256486
2013-08-20	9.96	10.10	9.88	10.04	279285
2013-08-21	10.03	10.25	9.92	10.07	231776
2013-08-22	10.07	10.28	10.07	10.27	245282
2013-08-23	10.27	10.29	10.13	10.18	234272
2013-08-26	10.18	10.24	9.99	10.19	310496
2013-08-27	10.06	10.09	9.81	9.95	268309
2013-08-28	9.92	10.04	9.82	9.92	188911
2013-08-29	9.90	10.04	9.77	9.83	521446
2013-08-30	9.82	9.92	9.65	9.76	222786
2013-09-03	9.89	9.98	9.57	9.71	431124
2013-09-04	9.84	9.84	9.59	9.68	296425
2013-09-05	9.68	9.82	9.41	9.77	394756
2013-09-06	9.85	9.97	9.64	9.94	359741
2013-09-09	9.95	10.08	9.93	10.04	228574
2013-09-10	10.10	10.17	9.92	10.04	366655
2013-09-11	10.05	10.05	9.73	10.00	330552
2013-09-12	10.01	10.06	9.77	9.79	187756
2013-09-13	9.84	9.98	9.66	9.90	245301
2013-09-16	10.04	10.09	9.92	9.97	310274
2013-09-17	10.00	10.12	9.98	10.07	212463
2013-09-18	10.10	10.33	10.02	10.21	475815
2013-09-19	10.27	10.39	10.06	10.20	234514
2013-09-20	10.21	10.27	9.84	10.14	455542
2013-09-23	10.12	10.37	10.04	10.33	272585
2013-09-24	10.35	11.10	10.35	10.94	789745
2013-09-25	11.01	11.36	10.94	11.13	608250
2013-09-26	11.17	11.34	11.05	11.26	332748
2013-09-27	11.22	11.44	11.07	11.36	203209
2013-09-30	11.26	11.38	11.01	11.09	253933
2013-10-01	11.11	11.39	11.05	11.33	185530
2013-10-02	11.29	11.35	11.01	11.28	196639
2013-10-03	11.25	11.40	10.80	10.93	383168
2013-10-04	10.92	11.32	10.92	11.11	173350
2013-10-07	11.03	11.03	10.61	10.73	265735
2013-10-08	10.71	10.75	10.01	10.22	556838
2013-10-09	10.21	10.41	9.89	10.31	525798
2013-10-10	10.40	10.56	10.29	10.44	240798
2013-10-11	10.41	10.62	10.25	10.46	284750
2013-10-14	10.36	10.66	10.25	10.62	183547
2013-10-15	10.61	10.64	10.26	10.38	162124
2013-10-16	10.44	10.68	10.37	10.48	435444
2013-10-17	10.45	10.54	10.22	10.49	232173
2013-10-18	10.61	10.61	10.13	10.34	297813
2013-10-21	10.34	10.34	10.22	10.25	201021
2013-10-22	10.32	10.42	10.13	10.19	165241
2013-10-23	10.10	10.22	9.97	10.00	308944
2013-10-24	10.03	10.37	10.00	10.24	304029
2013-10-25	10.28	10.39	10.10	10.16	152380
2013-10-28	10.26	10.41	10.15	10.36	433208
2013-10-29	10.42	11.08	10.35	11.06	778982
2013-10-30	11.08	11.23	10.83	10.96	382496
2013-10-31	10.94	11.05	10.81	10.94	352540
2013-11-01	10.95	11.23	10.87	11.15	360398
2013-11-04	11.20	11.38	11.05	11.15	230428
2013-11-05	11.28	11.40	11.01	11.36	353275
2013-11-06	11.43	11.44	10.89	10.98	393122
2013-11-07	11.65	11.65	10.87	11.51	624837
2013-11-08	11.57	12.17	11.35	11.95	875061
2013-11-11	12.02	12.58	12.02	12.48	948048
2013-11-12	12.54	12.69	12.50	12.58	644255
2013-11-13	12.61	12.79	12.32	12.78	381359
2013-11-14	12.85	12.86	12.61	12.64	404470
2013-11-15	12.62	12.97	12.60	12.91	403282
2013-11-18	12.99	13.12	12.82	12.90	405554
2013-11-19	12.90	13.04	12.70	12.78	254265
2013-11-20	12.85	13.15	12.73	13.09	303393
2013-11-21	13.12	13.62	13.12	13.62	423061
2013-11-22	13.70	14.05	12.92	13.18	931464
2013-11-25	13.27	13.62	13.18	13.50	411420
2013-11-26	13.50	13.53	13.37	13.50	278106
2013-11-27	13.49	13.51	13.03	13.42	305800
2013-11-29	13.50	13.58	13.38	13.47	92831
2013-12-02	13.53	13.57	13.43	13.45	253325
2013-12-03	13.42	13.44	13.21	13.31	240866
2013-12-04	13.22	13.33	13.05	13.24	401442
2013-12-05	13.22	13.23	12.71	12.83	414123
2013-12-06	12.87	12.98	12.59	12.70	477384
2013-12-09	12.74	12.75	12.10	12.47	1107298
2013-12-10	12.42	12.84	12.42	12.69	529413
2013-12-11	12.70	12.83	12.41	12.49	534303
2013-12-12	12.48	12.98	12.46	12.72	390962
2013-12-13	12.79	12.97	12.66	12.72	214340
2013-12-16	12.74	13.01	12.72	12.81	262255
2013-12-17	12.84	12.92	12.56	12.62	187498
2013-12-18	12.68	12.88	12.49	12.84	210494
2013-12-19	12.76	12.86	12.50	12.65	235625
2013-12-20	12.71	12.84	12.52	12.69	1505660
2013-12-23	12.71	12.93	12.68	12.89	290036
2013-12-24	12.85	12.98	12.65	12.76	99055
2013-12-26	12.79	12.99	12.77	12.88	198732
2013-12-27	12.94	12.94	12.51	12.66	186530
2013-12-30	12.65	12.84	12.50	12.79	214476
2013-12-31	12.89	13.84	12.89	13.64	1240801
2014-01-02	13.74	13.74	11.70	12.63	1654710
2014-01-03	12.63	12.93	12.56	12.77	368626
2014-01-06	12.75	12.91	12.51	12.76	409175
2014-01-07	12.81	12.99	12.66	12.86	323193
2014-01-08	12.81	12.87	12.56	12.77	281479
2014-01-09	12.76	12.80	12.12	12.30	645445
2014-01-10	12.24	12.48	12.01	12.46	319980
2014-01-13	12.39	12.58	12.06	12.34	348140
2014-01-14	12.34	12.43	12.18	12.37	178256
2014-01-15	12.42	12.49	12.15	12.30	299070
2014-01-16	12.29	12.61	12.29	12.60	344846
2014-01-17	12.64	12.71	12.57	12.65	192897
2014-01-21	12.90	13.32	12.81	12.98	589155
2014-01-22	13.05	14.52	13.05	14.13	906059
2014-01-23	14.15	14.59	13.83	14.57	664493
2014-01-24	14.50	14.52	13.24	14.28	780684
2014-01-27	14.28	14.72	13.60	14.04	504600
2014-01-28	14.13	14.75	14.10	14.49	715474
2014-01-29	14.46	14.53	14.25	14.41	344203
2014-01-30	14.74	16.20	14.70	15.82	894580
2014-01-31	15.58	15.69	15.07	15.48	413871
2014-02-03	15.37	15.47	14.34	14.63	579960
2014-02-04	14.60	14.83	14.25	14.43	333239
2014-02-05	14.28	14.39	13.32	14.03	530817
2014-02-06	14.15	14.39	13.77	13.85	326116
2014-02-07	13.95	15.07	13.85	14.83	465870
2014-02-10	14.76	15.32	14.60	14.70	296636
2014-02-11	14.76	14.93	14.29	14.78	250736
2014-02-12	14.85	14.99	14.46	14.59	247978
2014-02-13	14.50	15.17	14.25	15.09	221494
2014-02-14	15.11	15.93	15.11	15.86	478369
2014-02-18	16.01	16.62	15.87	16.07	539204
2014-02-19	16.05	16.22	15.47	15.55	340503
2014-02-20	15.55	16.16	15.40	16.00	273208
2014-02-21	16.11	16.65	16.06	16.22	424254
2014-02-24	16.46	17.26	16.27	16.43	498732
2014-02-25	16.35	16.79	16.30	16.57	409325
2014-02-26	16.73	16.90	16.15	16.34	336999
2014-02-27	16.26	16.55	15.41	16.11	147613
2014-02-28	16.00	16.21	14.50	14.97	697546
2014-03-03	14.52	15.45	14.30	15.02	556824
2014-03-04	15.27	15.71	15.04	15.13	492577
2014-03-05	15.23	15.54	14.90	15.49	556027
2014-03-06	14.65	14.98	13.06	14.17	2263757
2014-03-07	14.17	14.40	13.79	14.12	494332
2014-03-10	14.09	14.40	13.99	14.21	506132
2014-03-11	14.40	14.93	14.21	14.92	792919
2014-03-12	14.93	15.23	14.74	15.14	354080
2014-03-13	15.17	15.46	14.81	14.92	492849
2014-03-14	14.83	15.10	14.54	14.98	298328
2014-03-17	15.08	15.39	14.58	14.73	339671
2014-03-18	14.75	15.73	14.75	15.53	593315
2014-03-19	15.56	15.73	15.31	15.45	209836
2014-03-20	15.35	15.69	15.16	15.57	270277
2014-03-21	15.61	15.69	14.61	14.92	1485338
2014-03-24	14.96	14.96	13.88	13.95	612444
2014-03-25	14.06	14.44	13.39	13.47	626972
2014-03-26	13.73	14.00	12.88	12.95	639858
2014-03-27	12.96	12.97	12.04	12.82	823129
2014-03-28	12.84	13.09	12.18	12.48	572057
2014-03-31	12.53	12.90	12.31	12.86	588529
2014-04-01	12.89	13.61	12.89	13.55	530647
2014-04-02	13.65	13.81	13.36	13.57	375161
2014-04-03	13.54	13.76	12.74	13.16	473878
2014-04-04	13.26	13.44	12.60	13.26	573482
2014-04-07	13.20	14.34	13.04	14.10	1116098
2014-04-08	14.05	14.27	13.49	13.55	749795
2014-04-09	13.67	14.43	13.64	14.25	482621
2014-04-10	14.31	14.31	13.54	13.68	713271
2014-04-11	13.61	13.93	13.39	13.65	636458
2014-04-14	13.78	14.04	13.28	13.67	569038
2014-04-15	13.96	14.83	13.42	14.37	858577
2014-04-16	15.61	15.61	14.75	15.40	1215028
2014-04-17	15.30	16.22	15.22	15.84	5367267
2014-04-21	15.84	15.84	15.47	15.66	900669
2014-04-22	15.60	16.23	15.42	15.99	806558
2014-04-23	15.93	16.06	15.65	15.84	455269
2014-04-24	15.96	15.96	14.92	15.66	451811
2014-04-25	15.52	15.72	15.40	15.61	405062
2014-04-28	15.72	15.99	15.39	15.84	501746
2014-04-29	15.91	16.32	15.82	15.98	626728
2014-04-30	15.96	16.08	15.30	15.85	557389
2014-05-01	15.83	16.15	15.45	15.68	485308
2014-05-02	15.68	16.34	15.49	16.30	455788
2014-05-05	16.18	16.66	15.92	16.55	548967
2014-05-06	16.47	16.86	16.26	16.33	493795
2014-05-07	16.32	17.00	15.95	16.98	598696
2014-05-08	17.03	19.97	16.70	17.29	1313224
2014-05-09	17.20	18.02	16.72	17.83	573591
2014-05-12	17.86	18.72	17.83	18.54	913475
2014-05-13	18.58	18.69	18.05	18.15	794997
2014-05-14	18.06	18.37	17.79	17.98	431205
2014-05-15	18.00	18.30	17.63	18.12	621154
2014-05-16	18.09	18.11	17.49	17.72	590191
2014-05-19	17.70	18.24	17.70	18.21	339066
2014-05-20	18.21	18.48	18.01	18.15	458282
2014-05-21	18.28	18.75	18.15	18.58	290628
2014-05-22	18.59	19.18	18.52	19.06	535893
2014-05-23	18.98	19.22	18.84	19.08	315997
2014-05-27	19.10	19.36	18.62	19.00	493484
2014-05-28	19.14	19.14	18.42	18.51	345900
2014-05-29	18.60	19.46	18.60	19.37	450737
2014-05-30	19.39	19.78	19.16	19.24	658165
2014-06-02	19.38	19.43	18.92	19.16	550573
2014-06-03	19.26	19.43	18.78	19.16	632104
2014-06-04	19.31	21.13	19.01	20.48	910366
2014-06-05	20.48	21.15	20.21	20.30	643919
2014-06-06	20.46	20.90	20.31	20.41	479847
2014-06-09	20.38	20.73	19.92	20.03	763854
2014-06-10	20.06	20.50	20.04	20.37	561950
2014-06-11	20.37	20.39	19.78	19.82	446877
2014-06-12	19.83	20.19	19.42	19.54	359202
2014-06-13	19.62	19.86	19.15	19.76	417848
2014-06-16	19.64	19.99	19.39	19.99	414648
2014-06-17	20.00	20.66	19.88	20.32	420546
2014-06-18	20.29	21.00	20.26	20.64	301461
2014-06-19	20.66	20.90	20.37	20.76	183600
2014-06-20	20.92	22.17	20.79	21.98	1386763
2014-06-23	21.98	22.07	21.21	21.60	696835
2014-06-24	21.52	22.00	21.50	21.91	408691
2014-06-25	21.75	22.21	21.46	22.01	358014
2014-06-26	22.31	22.98	22.05	22.71	705816
2014-06-27	22.60	22.70	22.22	22.64	677590
2014-06-30	22.64	23.14	22.36	22.79	505372
2014-07-01	23.01	24.10	23.01	23.85	640352
2014-07-02	23.80	23.96	23.43	23.47	344749
2014-07-03	23.60	23.98	23.36	23.78	239130
2014-07-07	23.98	23.99	22.69	22.70	629896
2014-07-08	22.58	22.79	21.17	22.72	907121
2014-07-09	22.82	23.46	22.37	23.45	339968
2014-07-10	22.99	23.98	22.76	23.77	494263
2014-07-11	23.76	24.34	23.75	24.10	341084
2014-07-14	24.41	24.68	24.10	24.50	383154
2014-07-15	24.58	24.58	23.15	23.37	424211
2014-07-16	23.44	23.74	22.72	22.74	328592
2014-07-17	22.69	23.05	22.03	22.21	431393
2014-07-18	22.14	23.37	21.81	23.20	404585
2014-07-21	23.04	23.31	22.53	23.16	303520
2014-07-22	23.30	23.56	23.15	23.49	270912
2014-07-23	23.48	23.98	23.20	23.68	240655
2014-07-24	23.70	23.70	22.92	23.00	282237
2014-07-25	22.83	22.95	22.33	22.68	271408
2014-07-28	22.69	22.80	21.86	22.06	336017
2014-07-29	22.03	22.54	21.23	22.22	271665
2014-07-30	22.55	23.09	22.19	22.41	222433
2014-07-31	22.19	22.19	20.94	20.97	432606
2014-08-01	20.89	21.32	20.55	21.13	360207
2014-08-04	21.14	21.50	20.72	21.28	448252
2014-08-05	21.16	21.65	20.85	21.23	339385
2014-08-06	20.99	21.70	20.99	21.47	239964
2014-08-07	21.64	21.92	21.16	21.21	204214
2014-08-08	21.22	21.69	21.00	21.29	360541
2014-08-11	23.52	23.69	22.02	22.34	441629
2014-08-12	22.22	22.57	20.44	20.53	572910
2014-08-13	20.58	20.73	19.90	20.31	508875
2014-08-14	20.02	20.38	19.10	19.18	549763
2014-08-15	19.33	19.73	18.84	19.18	480557
2014-08-18	19.31	20.50	19.31	20.47	639761
2014-08-19	20.46	20.80	20.21	20.37	329408
2014-08-20	20.24	20.35	19.90	19.92	237103
2014-08-21	19.95	20.53	19.80	20.37	347556
2014-08-22	20.43	20.43	20.08	20.27	209920
2014-08-25	20.50	20.79	20.49	20.69	308235
2014-08-26	20.72	20.93	20.65	20.66	243427
2014-08-27	20.63	20.73	20.09	20.20	204321
2014-08-28	20.02	20.22	19.54	19.63	221245
2014-08-29	19.61	19.69	19.04	19.06	264907
2014-09-02	19.39	20.45	19.34	19.80	855571
2014-09-03	19.89	20.50	19.73	20.38	1056105
2014-09-04	20.50	20.55	19.65	19.69	270961
2014-09-05	19.61	19.64	18.57	18.75	335705
2014-09-08	18.70	19.75	18.52	19.64	304869
2014-09-09	19.54	19.54	18.66	18.69	191409
2014-09-10	18.69	19.42	18.60	19.10	181874
2014-09-11	18.97	19.28	18.61	19.19	226830
2014-09-12	19.24	19.48	18.62	18.68	351398
2014-09-15	18.68	18.84	18.23	18.58	306398
2014-09-16	18.49	19.30	18.28	19.20	197105
2014-09-17	19.09	19.68	19.06	19.57	279611
2014-09-18	19.72	19.88	19.43	19.65	315735
2014-09-19	19.70	20.06	19.50	19.71	803205
2014-09-22	19.63	19.78	19.36	19.70	319402
2014-09-23	19.60	19.97	19.47	19.66	337751
2014-09-24	19.65	20.08	19.34	20.05	276104
2014-09-25	20.04	20.16	19.09	19.34	655625
2014-09-26	19.30	19.37	18.55	19.28	441169
2014-09-29	18.98	20.15	18.57	20.10	369849
2014-09-30	20.14	20.36	19.71	19.91	753815
2014-10-01	19.92	20.98	19.86	20.80	558214
2014-10-02	20.84	20.87	19.92	20.25	491486
2014-10-03	20.54	20.84	20.06	20.78	279177
2014-10-06	20.78	20.87	20.52	20.73	341164
2014-10-07	20.56	20.88	19.90	20.71	548468
2014-10-08	20.62	21.88	20.55	21.83	551115
2014-10-09	21.75	21.89	20.94	21.50	377294
2014-10-10	21.40	21.98	21.11	21.64	431824
2014-10-13	22.31	21.89	20.97	21.28	433676
2014-10-14	21.58	21.83	21.03	21.52	320712
2014-10-15	20.95	21.67	20.46	21.33	609234
2014-10-16	20.69	22.54	20.50	22.28	466054
2014-10-17	22.86	23.00	22.34	22.50	526170
2014-10-20	22.84	22.96	22.34	22.75	244763
2014-10-21	22.87	22.95	22.55	22.72	296668
2014-10-22	22.69	23.43	22.53	23.09	256708
2014-10-23	23.45	24.38	23.15	23.98	331761
2014-10-24	24.03	24.43	23.79	24.11	275817
2014-10-27	23.97	24.31	23.61	24.18	227200
2014-10-28	24.35	25.18	24.08	25.13	467888
2014-10-29	25.11	25.32	24.02	24.73	521221
2014-10-30	24.52	25.94	24.47	25.49	376649
2014-10-31	26.22	26.75	25.15	25.22	530391
2014-11-03	25.35	25.63	25.08	25.46	409050
2014-11-04	25.24	26.00	25.03	25.11	398695
2014-11-05	25.41	25.48	24.45	24.60	427024
2014-11-06	24.35	24.35	22.08	23.35	861835
2014-11-07	23.41	23.41	22.55	22.97	378288
2014-11-10	22.86	23.68	22.33	23.58	284530
2014-11-11	23.50	23.90	23.09	23.56	264950
2014-11-12	23.35	23.98	23.14	23.89	168148
2014-11-13	23.84	24.19	23.74	24.08	33457
2014-11-14	23.89	23.89	22.93	23.30	212469
2014-11-17	23.30	23.93	23.18	23.40	214019
2014-11-18	23.46	23.90	23.02	23.17	257796
2014-11-19	23.03	23.18	22.64	23.07	226308
2014-11-20	23.06	23.31	22.73	22.87	143193
2014-11-21	23.25	23.57	22.77	22.89	222135
2014-11-24	22.90	23.65	22.44	22.88	335951
2014-11-25	23.06	23.10	22.11	22.74	289966
2014-11-26	22.62	23.27	22.47	23.17	249018
2014-11-28	23.00	23.68	22.69	22.87	167491
2014-12-01	22.70	22.72	21.17	21.31	451466
2014-12-02	20.75	21.88	20.75	21.59	429084
2014-12-03	21.54	22.18	21.35	22.05	253485
2014-12-04	22.05	22.26	21.66	22.06	198174
2014-12-05	21.95	22.52	21.95	22.39	187735
2014-12-08	22.39	23.21	22.38	22.83	266997
2014-12-09	22.64	23.63	22.19	23.58	249711
2014-12-10	24.00	24.00	22.10	22.14	331257
2014-12-11	22.35	22.81	21.84	22.35	220420
2014-12-12	22.05	22.51	21.61	22.12	248750
2014-12-15	21.24	21.90	19.90	19.93	732475
2014-12-16	20.00	20.90	19.97	20.31	316221
2014-12-17	20.31	20.95	20.00	20.92	299167
2014-12-18	21.02	21.74	20.89	21.55	360911
2014-12-19	21.49	22.00	21.17	21.42	811177
2014-12-22	21.40	21.61	20.62	20.77	221059
2014-12-23	20.78	21.09	19.02	19.45	558693
2014-12-24	19.35	20.11	19.15	19.84	201148
2014-12-26	20.00	20.51	19.80	20.24	166388
2014-12-29	19.97	20.44	19.23	19.44	381762
2014-12-30	19.54	19.92	19.13	19.47	212637
2014-12-31	19.64	20.32	19.51	19.80	344533
2015-01-02	19.83	20.41	19.66	20.10	266905
2015-01-05	19.86	20.98	19.84	20.47	329036
2015-01-06	20.47	20.66	19.53	19.86	322443
2015-01-07	19.80	20.10	19.72	19.92	405242
2015-01-08	20.16	24.81	20.11	24.52	1218374
2015-01-09	24.68	24.74	23.59	24.24	465446
2015-01-12	24.54	25.99	24.14	25.30	539423
2015-01-13	25.61	25.92	24.68	25.03	371676
2015-01-14	24.65	25.34	24.32	24.60	300276
2015-01-15	24.71	25.05	24.19	24.77	336651
2015-01-16	24.70	25.87	24.58	25.83	280968
2015-01-20	25.95	26.00	24.64	25.78	461669
2015-01-21	25.30	25.43	24.15	24.59	403031
2015-01-22	24.81	24.81	23.63	24.40	273270
2015-01-23	24.33	25.00	24.28	24.79	206787
2015-01-26	24.71	25.31	24.63	25.21	264615
2015-01-27	24.87	25.79	24.81	25.47	217258
2015-01-28	25.50	25.50	24.40	24.56	212183
2015-01-29	24.60	25.11	24.20	24.96	205307
2015-01-30	21.45	24.81	21.45	24.29	375005
2015-02-02	24.40	24.65	23.69	23.99	252007
2015-02-03	24.01	24.11	22.44	23.01	463971
2015-02-04	22.68	24.02	22.03	23.73	295140
2015-02-05	23.79	24.16	23.46	23.79	191940
2015-02-06	23.86	24.40	23.60	23.79	208404
2015-02-09	23.59	23.96	23.32	23.37	179462
2015-02-10	23.64	24.26	23.24	24.04	222849
2015-02-11	24.09	25.00	23.93	24.86	343841
2015-02-12	25.02	25.75	24.35	25.50	323754
2015-02-13	25.43	25.43	24.44	24.77	192558
2015-02-17	24.86	25.07	24.35	24.93	316740
2015-02-18	24.81	25.70	24.81	25.51	330065
2015-02-19	25.55	25.63	25.09	25.47	322786
2015-02-20	25.48	25.56	25.11	25.45	233378
2015-02-23	25.45	26.70	25.32	25.74	444984
2015-02-24	25.70	26.06	24.68	24.98	264400
2015-02-25	24.98	26.13	24.80	25.88	162319
2015-02-26	25.83	26.25	25.45	26.20	170275
2015-02-27	26.06	26.18	25.38	25.71	274500
2015-03-02	25.79	26.89	25.45	25.47	367403
2015-03-03	25.45	25.66	24.62	24.91	422943
2015-03-04	24.75	25.56	24.24	25.11	293232
2015-03-05	25.34	26.59	24.99	25.78	332090
2015-03-06	26.82	26.82	25.01	25.07	168155
2015-03-09	25.22	25.79	24.80	25.52	205970
2015-03-10	25.21	26.04	24.75	25.48	156153
2015-03-11	24.99	25.95	24.96	25.83	257282
2015-03-12	26.05	26.99	25.66	26.82	354466
2015-03-13	26.55	32.19	26.55	31.31	2227118
2015-03-16	31.55	31.98	30.68	30.81	859473
2015-03-17	30.95	31.55	29.87	31.35	685421
2015-03-18	31.38	33.24	30.86	32.29	716500
2015-03-19	32.40	33.64	32.36	33.41	564295
2015-03-20	33.66	34.15	31.90	32.32	966306
2015-03-23	32.24	32.27	30.81	31.75	407523
2015-03-24	31.73	31.90	30.53	30.60	291062
2015-03-25	30.51	30.94	28.48	28.58	407496
2015-03-26	28.45	29.39	27.50	28.57	433936
2015-03-27	28.60	30.82	28.29	30.57	326720
2015-03-30	30.81	31.25	30.44	30.81	283200
2015-03-31	30.74	30.88	30.02	30.36	456560
2015-04-01	30.24	30.50	28.88	29.39	587180
2015-04-02	29.32	30.59	29.02	30.25	291763
2015-04-06	30.24	30.24	28.95	29.12	397944
2015-04-07	29.21	30.67	29.21	29.61	408582
2015-04-08	29.72	30.78	29.41	30.71	382741
2015-04-09	30.56	31.05	29.80	30.35	388783
2015-04-10	30.09	30.74	30.04	30.50	306822
2015-04-13	30.50	33.19	30.48	32.12	539134
2015-04-14	32.16	32.67	31.11	31.40	380572
2015-04-15	31.54	32.33	31.34	32.05	270316
2015-04-16	32.05	32.58	31.60	32.30	236694
2015-04-17	32.04	32.40	31.68	32.09	333984
2015-04-20	32.20	33.28	31.77	33.18	363942
2015-04-21	33.41	33.49	32.83	32.86	362569
2015-04-22	32.74	33.55	32.61	33.37	270842
2015-04-23	33.74	35.47	33.38	35.00	597069
2015-04-24	35.16	35.16	34.46	34.75	273883
2015-04-27	34.93	35.04	32.42	32.57	433966
2015-04-28	32.70	33.10	31.50	31.87	437253
2015-04-29	31.83	32.24	30.72	31.30	345780
2015-04-30	31.11	31.42	29.42	29.51	461658
2015-05-01	30.04	31.61	29.77	31.49	330920
2015-05-04	30.92	32.13	30.76	31.12	348014
2015-05-05	31.03	31.32	30.11	31.10	330031
2015-05-06	31.54	32.10	30.89	31.98	400506
2015-05-07	32.10	37.55	32.10	37.55	1026296
2015-05-08	37.50	38.73	36.64	37.39	635092
2015-05-11	37.50	39.41	37.50	38.66	461551
2015-05-12	38.95	40.45	38.00	39.88	790733
2015-05-13	40.13	40.74	39.39	40.01	480357
2015-05-14	40.05	41.48	39.77	41.37	352619
2015-05-15	41.50	41.73	40.93	41.63	308528
2015-05-18	41.68	42.25	41.19	41.73	374377
2015-05-19	41.89	42.41	41.53	41.71	390170
2015-05-20	41.67	42.43	41.10	41.99	438119
2015-05-21	41.98	41.99	40.66	41.19	427382
2015-05-22	40.97	41.71	40.60	40.88	248668
2015-05-26	40.77	41.35	39.72	40.51	440316
2015-05-27	40.54	41.07	39.91	40.38	310608
2015-05-28	41.00	41.00	39.93	40.74	268144
2015-05-29	40.47	41.87	40.27	40.76	386073
2015-06-01	40.54	40.65	39.21	40.07	395467
2015-06-02	40.28	40.56	39.41	40.16	765313
2015-06-03	40.38	40.75	39.64	40.11	506941
2015-06-04	39.89	39.94	37.91	38.19	546077
2015-06-05	38.29	39.07	37.98	38.61	449525
2015-06-08	38.43	38.81	37.92	38.22	279981
2015-06-09	38.33	38.33	37.17	37.31	291865
2015-06-10	37.32	38.64	37.06	38.39	346112
2015-06-11	38.29	38.50	37.60	38.46	228097
2015-06-12	38.20	38.32	37.44	38.22	209954
2015-06-15	38.02	38.87	37.54	38.75	269662
2015-06-16	39.23	39.36	37.59	37.66	302051
2015-06-17	37.93	38.56	37.74	38.33	157195
2015-06-18	38.50	40.10	38.44	40.00	368386
2015-06-19	40.00	40.00	38.97	39.75	488436
2015-06-22	40.00	41.55	39.71	41.51	306559
2015-06-23	41.39	41.75	40.47	40.70	310468
2015-06-24	40.30	41.25	40.27	41.14	306274
2015-06-25	41.32	41.74	40.59	41.36	285179
2015-06-26	41.61	42.35	41.05	42.12	691978
2015-06-29	41.85	42.48	41.19	41.31	353499
2015-06-30	41.51	42.01	40.80	41.27	441454
2015-07-01	41.71	41.85	40.77	41.21	203681
2015-07-02	41.24	41.64	39.96	40.04	218334
2015-07-06	39.81	41.90	39.66	41.76	204805
2015-07-07	41.73	42.22	40.38	42.14	237851
2015-07-08	41.72	41.96	39.28	39.73	397829
2015-07-09	40.26	40.43	38.52	38.63	319222
2015-07-10	39.34	40.44	38.89	40.28	335357
2015-07-13	40.45	41.73	40.44	41.30	202186
2015-07-14	41.40	42.00	40.94	41.40	281248
2015-07-15	41.60	41.82	39.46	39.68	458366
2015-07-16	40.19	41.90	39.95	41.72	367525
2015-07-17	42.00	42.10	39.92	40.46	324050
2015-07-20	40.52	40.52	39.31	40.09	215189
2015-07-21	39.77	39.94	37.40	37.47	596094
2015-07-22	37.07	38.61	35.89	38.53	653064
2015-07-23	38.40	38.60	37.32	37.53	262962
2015-07-24	37.31	37.82	35.61	35.82	483020
2015-07-27	35.61	36.70	35.01	36.10	355587
2015-07-28	36.41	37.34	35.64	36.65	375397
2015-07-29	36.63	36.96	34.80	35.19	306097
2015-07-30	34.90	35.72	34.05	34.98	221566
2015-07-31	35.22	35.94	34.70	35.01	297279
2015-08-03	34.95	36.12	34.95	35.48	210737
2015-08-04	35.78	35.78	34.75	35.35	414405
2015-08-05	35.80	37.01	35.45	36.53	451580
2015-08-06	38.00	39.17	33.69	36.00	921048
2015-08-07	35.68	38.00	34.43	36.47	373958
2015-08-10	36.69	37.82	36.67	37.11	324041
2015-08-11	37.02	37.98	35.98	36.31	230422
2015-08-12	36.41	37.28	35.55	37.03	209120
2015-08-13	36.95	37.17	34.88	35.15	231647
2015-08-14	35.03	35.59	33.90	34.78	219998
2015-08-17	34.25	36.31	33.77	36.25	198675
2015-08-18	35.99	36.03	34.75	35.00	225914
2015-08-19	34.77	35.17	34.10	34.32	152339
2015-08-20	33.76	34.39	32.01	32.17	354912
2015-08-21	31.24	34.46	30.75	33.66	384983
2015-08-24	31.97	34.26	29.25	32.16	419194
2015-08-25	34.07	34.07	31.47	32.21	346927
2015-08-26	32.97	33.96	31.98	33.79	316990
2015-08-27	34.23	34.43	33.09	34.38	312854
2015-08-28	34.04	34.54	33.21	34.29	182916
2015-08-31	34.43	35.52	33.61	34.08	320940
2015-09-01	33.51	34.61	33.05	33.37	361826
2015-09-02	33.70	34.97	33.21	34.92	218224
2015-09-03	35.28	35.47	33.37	33.51	251635
2015-09-04	32.96	34.22	32.25	33.10	147906
2015-09-08	33.93	35.33	33.39	35.24	252760
2015-09-09	35.76	35.79	34.40	34.56	250065
2015-09-10	34.49	35.80	34.47	35.53	197153
2015-09-11	35.19	36.49	35.11	36.49	171822
2015-09-14	36.57	37.00	35.56	36.29	213417
2015-09-15	36.54	37.25	35.99	37.11	124089
2015-09-16	36.98	37.50	35.02	36.11	222657
2015-09-17	35.96	37.88	35.96	37.65	226849
2015-09-18	37.16	37.87	36.43	36.53	492808
2015-09-21	37.14	37.88	33.90	35.15	367245
2015-09-22	34.80	35.44	33.82	34.66	332929
2015-09-23	34.66	36.59	33.38	36.26	242965
2015-09-24	36.02	37.01	34.87	36.85	265689
2015-09-25	37.25	37.25	32.41	33.87	426724
2015-09-28	33.52	33.81	30.16	31.62	589643
2015-09-29	31.75	32.26	27.25	27.90	805096
2015-09-30	27.84	29.24	27.25	27.85	755604
2015-10-01	27.81	28.41	27.00	27.01	451856
2015-10-02	26.78	28.01	25.96	27.20	681652
2015-10-05	27.36	28.74	27.24	28.55	507131
2015-10-06	28.30	28.30	25.03	25.66	533044
2015-10-07	25.75	26.55	24.75	25.11	594846
2015-10-08	24.74	25.13	24.03	24.52	404028
2015-10-09	24.64	25.64	24.08	25.28	209861
2015-10-12	25.39	25.89	25.00	25.30	273868
2015-10-13	25.41	26.16	24.57	24.62	288725
2015-10-14	24.70	25.76	24.35	24.77	276017
2015-10-15	24.68	27.93	24.49	27.47	418739
2015-10-16	27.59	30.38	27.36	30.27	820192
2015-10-19	30.11	33.00	29.62	30.66	970600
2015-10-20	30.48	31.70	30.05	30.71	533470
2015-10-21	31.00	31.90	30.31	30.65	480852
2015-10-22	30.95	31.70	30.18	31.57	406475
2015-10-23	31.81	32.98	31.80	32.80	392659
2015-10-26	32.56	33.30	31.80	32.01	328944
2015-10-27	32.06	32.72	31.70	32.64	260828
2015-10-28	32.77	34.46	31.96	34.40	430417
2015-10-29	34.11	34.92	32.72	32.92	331293
2015-10-30	32.91	33.89	32.73	33.24	214179
2015-11-02	33.49	34.56	33.21	34.51	258411
2015-11-03	34.26	35.12	33.95	34.39	238781
2015-11-04	34.50	35.57	33.61	34.81	266076
2015-11-05	35.07	36.00	31.31	32.38	506314
2015-11-06	30.40	30.86	21.69	26.81	2829387
2015-11-09	26.80	27.50	26.29	26.70	520779
2015-11-10	26.70	27.14	25.81	26.85	340777
2015-11-11	27.02	27.39	26.06	26.11	318840
2015-11-12	26.25	26.86	25.74	25.95	427231
2015-11-13	25.76	26.94	25.63	26.42	283282
2015-11-16	26.34	26.49	25.36	26.18	328152
2015-11-17	26.20	27.92	25.97	27.68	263819
2015-11-18	27.52	28.44	27.20	28.36	262230
2015-11-19	28.25	28.73	27.08	27.84	294145
2015-11-20	28.02	29.49	27.91	28.54	291286
2015-11-23	28.36	28.50	27.00	27.71	271096
2015-11-24	27.65	27.91	26.96	27.55	150349
2015-11-25	27.48	28.84	27.48	28.54	259691
2015-11-27	28.67	29.29	28.35	28.96	115434
2015-11-30	29.00	29.50	28.06	28.43	215695
2015-12-01	28.49	28.99	27.75	28.67	231239
2015-12-02	28.60	29.57	28.34	28.53	156017
2015-12-03	28.68	28.84	27.07	27.74	188092
2015-12-04	27.73	28.90	27.53	28.57	232349
2015-12-07	28.60	28.63	27.80	28.09	311692
2015-12-08	27.61	29.25	27.31	29.07	293598
2015-12-09	28.88	28.88	27.00	27.44	225614
2015-12-10	27.48	28.54	27.41	28.38	372881
2015-12-11	27.61	28.81	27.61	28.10	263800
2015-12-14	28.21	28.66	27.44	28.18	351427
2015-12-15	28.61	29.69	28.61	29.08	277132
2015-12-16	29.27	30.15	28.91	30.08	237366
2015-12-17	30.17	30.41	28.64	28.93	279625
2015-12-18	28.76	29.63	28.69	29.19	1292940
2015-12-21	29.31	29.44	28.28	29.43	205583
2015-12-22	29.50	29.50	28.02	28.78	212232
2015-12-23	28.93	29.76	28.40	29.67	173904
2015-12-24	29.54	29.59	28.78	29.12	94085
2015-12-28	29.06	29.70	28.38	29.04	225627
2015-12-29	29.38	30.30	29.31	30.13	175675
2015-12-30	30.11	30.30	29.04	29.07	251478
2015-12-31	28.81	29.27	28.20	28.29	396260
2016-01-04	27.90	28.23	26.79	28.10	343000
2016-01-05	28.23	28.85	27.06	27.65	336281
2016-01-06	27.14	27.35	25.01	25.40	411647
2016-01-07	24.86	25.81	24.17	25.54	376245
2016-01-08	25.82	26.01	23.88	23.98	387278
2016-01-11	24.22	24.25	22.71	23.26	374441
2016-01-12	23.58	24.49	23.50	24.44	319103
2016-01-13	24.59	24.79	22.90	23.02	246618
2016-01-14	23.27	23.91	22.32	23.14	316977
2016-01-15	22.42	23.04	21.76	22.44	427912
2016-01-19	22.86	22.86	20.87	21.41	395534
2016-01-20	21.03	24.72	20.54	24.06	699191
2016-01-21	24.00	24.17	22.44	22.58	277076
2016-01-22	23.23	24.04	22.46	23.91	316172
2016-01-25	23.64	25.59	23.45	24.04	586545
2016-01-26	23.90	23.90	22.15	23.69	390264
2016-01-27	23.63	23.92	22.01	22.23	337197
2016-01-28	22.53	22.55	21.02	21.41	368914
2016-01-29	21.44	22.33	21.29	22.15	404413
2016-02-01	22.04	22.76	21.48	22.45	301443
2016-02-02	22.00	22.44	21.64	21.96	234772
2016-02-03	22.08	22.12	20.91	22.05	233921
2016-02-04	21.98	22.93	21.45	21.87	322689
2016-02-05	21.72	22.55	20.97	21.04	353071
2016-02-08	20.71	21.35	20.45	20.93	341588
2016-02-09	20.75	22.12	20.07	21.35	201298
2016-02-10	21.50	22.64	21.27	21.98	378267
2016-02-11	21.50	22.05	21.07	21.73	344854
2016-02-12	22.22	23.03	21.40	22.97	379664
2016-02-16	23.20	23.60	22.81	23.14	353225
2016-02-17	23.29	24.56	23.00	24.01	328097
2016-02-18	24.06	24.57	23.64	24.30	407736
2016-02-19	24.19	24.94	23.91	24.77	279995
2016-02-22	25.83	26.45	25.11	26.19	405697
2016-02-23	26.01	26.40	25.17	25.19	362994
2016-02-24	24.90	25.77	24.35	25.44	416215
2016-02-25	25.50	25.92	24.38	25.78	390382
2016-02-26	25.92	27.27	25.87	26.05	468621
2016-02-29	25.89	26.38	25.21	25.73	629758
2016-03-01	25.94	27.48	25.01	27.24	509020
2016-03-02	27.13	27.46	26.24	27.24	562238
2016-03-03	26.84	27.33	26.49	27.10	310312
2016-03-04	26.74	27.25	26.30	26.82	346949
2016-03-07	26.66	27.59	26.32	27.19	333254
2016-03-08	27.06	27.33	25.98	27.19	244213
2016-03-09	26.25	26.78	25.08	26.62	316708
2016-03-10	26.89	27.47	26.20	26.62	391863
2016-03-11	26.60	27.85	26.40	27.37	304627
2016-03-14	27.25	28.50	25.97	26.33	252805
2016-03-15	26.09	26.09	24.69	25.01	366007
2016-03-16	25.00	25.83	24.88	25.45	250076
2016-03-17	25.25	25.57	24.13	24.55	304635
2016-03-18	24.69	24.76	23.67	24.08	679126
2016-03-21	24.09	24.80	23.94	24.35	313713
2016-03-22	24.32	25.66	24.32	25.50	300832
2016-03-23	25.36	25.97	24.99	25.29	430620
2016-03-24	25.23	26.33	24.96	26.13	312731
2016-03-28	26.27	26.40	25.22	25.35	64614
2016-03-29	24.72	24.80	24.03	24.72	639906
2016-03-30	24.93	26.96	24.74	26.77	347699
2016-03-31	27.12	27.66	26.67	26.77	257441
2016-04-01	26.62	27.18	26.24	26.92	236392
2016-04-04	27.26	27.57	26.81	26.89	225183
2016-04-05	26.71	27.43	26.28	27.03	276901
2016-04-06	26.99	28.72	26.99	28.63	373681
2016-04-07	28.35	28.83	26.93	27.22	319240
2016-04-08	27.51	27.78	26.92	27.70	256560
2016-04-11	27.75	28.11	27.11	27.20	228968
2016-04-12	27.11	27.95	27.03	27.42	287642
2016-04-13	27.71	28.92	27.36	28.84	266714
2016-04-14	28.72	28.97	28.20	28.44	206886
2016-04-15	28.27	28.78	27.75	28.01	142357
2016-04-18	27.76	28.32	27.67	28.22	173748
2016-04-19	28.16	28.19	26.95	27.27	172339
2016-04-20	27.37	27.98	27.01	27.26	174821
2016-04-21	27.23	28.12	27.16	27.83	185941
2016-04-22	27.79	28.18	27.30	27.99	211038
2016-04-25	27.95	28.24	27.04	27.18	199678
2016-04-26	27.30	27.31	26.01	27.00	211353
2016-04-27	26.88	27.27	26.10	26.99	128078
2016-04-28	26.81	27.77	26.33	26.97	220234
2016-04-29	26.74	27.08	26.21	26.64	163782
2016-05-02	26.64	27.47	26.39	27.38	216027
2016-05-03	27.07	27.67	26.63	26.74	151439
2016-05-04	26.65	27.29	25.64	25.71	314709
2016-05-05	26.25	26.76	24.70	25.92	424214
2016-05-06	25.91	26.65	25.43	26.25	277505
2016-05-09	26.18	27.46	26.18	26.95	246273
2016-05-10	27.20	27.38	26.29	26.86	234924
2016-05-11	26.84	27.09	26.06	26.12	278425
2016-05-12	26.22	26.54	25.46	26.31	191394
2016-05-13	26.31	26.70	26.03	26.19	208640
2016-05-16	26.00	26.52	26.00	26.33	316609
2016-05-17	26.14	26.45	25.23	25.36	235559
2016-05-18	25.29	26.36	25.10	26.18	244136
2016-05-19	24.77	24.77	23.31	23.95	1189868
2016-05-20	24.07	24.45	23.82	24.39	477993
2016-05-23	24.39	24.73	23.31	23.50	465510
2016-05-24	23.63	24.37	23.49	24.12	362415
2016-05-25	24.21	24.80	24.12	24.61	534224
2016-05-26	24.55	24.55	23.66	23.67	180304
2016-05-27	23.61	24.28	23.33	24.24	141411
2016-05-31	24.43	24.68	23.69	23.96	280777
2016-06-01	23.94	24.31	23.68	24.16	270568
2016-06-02	24.07	25.06	24.07	25.06	210964
2016-06-03	25.00	25.45	24.26	24.82	211379
2016-06-06	24.76	25.30	24.36	25.11	403129
2016-06-07	25.00	25.00	24.28	24.54	257247
2016-06-08	24.62	24.89	24.05	24.75	168014
2016-06-09	24.58	24.92	23.67	23.75	292996
2016-06-10	23.46	23.85	23.00	23.26	223805
2016-06-13	23.12	23.24	22.41	22.50	242743
2016-06-14	22.49	22.66	21.79	22.09	267261
2016-06-15	22.23	22.55	22.02	22.35	289131
2016-06-16	22.19	22.46	21.71	22.44	249254
2016-06-17	22.39	22.42	21.11	21.16	566249
2016-06-20	21.45	22.98	21.45	22.47	430752
2016-06-21	22.59	22.59	21.95	22.52	267209
2016-06-22	22.50	23.79	22.46	23.25	282634
2016-06-23	23.51	23.85	23.26	23.84	227805
2016-06-24	22.76	23.88	22.45	23.67	533845
2016-06-27	23.37	23.86	23.31	23.46	400411
2016-06-28	23.86	24.96	23.64	24.92	485410
2016-06-29	25.12	27.13	24.86	26.63	672262
2016-06-30	26.70	27.36	25.96	27.36	532497
2016-07-01	27.42	28.00	26.64	27.97	440480
2016-07-05	27.74	27.90	27.06	27.22	367349
2016-07-06	27.02	27.77	26.74	27.73	166698
2016-07-07	27.85	27.86	26.68	27.27	211309
2016-07-08	27.41	27.75	27.21	27.75	290428
2016-07-11	27.81	28.43	27.76	27.95	297453
2016-07-12	28.29	28.29	27.22	27.46	320187
2016-07-13	27.61	27.75	26.48	26.56	285618
2016-07-14	26.84	27.00	26.45	26.66	181918
2016-07-15	26.92	27.22	26.83	27.06	140380
2016-07-18	27.03	27.31	26.59	26.98	115732
2016-07-19	26.95	26.95	25.93	26.06	176414
2016-07-20	26.27	27.12	26.23	27.02	265625
2016-07-21	27.11	27.59	27.10	27.32	150147
2016-07-22	27.26	27.69	27.14	27.50	150264
2016-07-25	27.49	27.82	26.94	26.99	137725
2016-07-26	26.87	27.68	26.58	27.48	272776
2016-07-27	27.53	28.33	27.50	28.31	218075
2016-07-28	28.18	28.31	27.69	27.85	199322
2016-07-29	27.86	29.03	27.78	28.60	231311
2016-08-01	28.59	30.00	28.59	29.87	417678
2016-08-02	29.81	30.06	29.33	29.70	369233
2016-08-03	29.69	30.29	29.26	30.24	310085
2016-08-04	30.85	31.25	29.02	29.95	431018
2016-08-05	29.97	30.41	29.79	30.07	260333
2016-08-08	30.03	30.32	28.95	30.00	247731
2016-08-09	30.05	30.44	29.79	29.90	131389
2016-08-10	29.88	29.88	29.21	29.49	182838
2016-08-11	29.59	30.81	29.15	30.63	244413
2016-08-12	30.62	31.25	30.48	31.13	179393
2016-08-15	31.24	31.48	30.96	31.20	181726
2016-08-16	31.06	31.65	30.85	31.37	269091
2016-08-17	31.39	31.74	31.09	31.59	280012
2016-08-18	31.64	31.69	31.00	31.45	213300
2016-08-19	31.35	31.54	31.15	31.46	153964
2016-08-22	31.53	31.91	31.42	31.78	222230
2016-08-23	31.85	31.98	31.56	31.68	137330
2016-08-24	31.56	32.16	30.77	31.11	344758
2016-08-25	31.07	31.75	30.39	31.01	264508
2016-08-26	30.94	31.57	30.00	31.35	226948
2016-08-29	31.35	32.20	30.61	31.14	240407
2016-08-30	31.17	31.48	30.78	30.89	202552
2016-08-31	30.92	31.40	30.61	30.99	191075
2016-09-01	31.04	31.21	30.78	31.04	217966
2016-09-02	31.20	31.41	30.83	31.41	274604
2016-09-06	31.44	31.75	31.23	31.61	173280
2016-09-07	31.62	33.39	31.62	33.38	308462
2016-09-08	33.25	33.40	32.74	33.26	212067
2016-09-09	32.86	33.31	32.18	32.19	426891
2016-09-12	32.03	32.80	32.01	32.75	286058
2016-09-13	32.44	32.44	31.92	32.12	281896
2016-09-14	32.26	33.29	32.24	32.83	352454
2016-09-15	32.54	33.06	31.95	33.06	396070
2016-09-16	33.03	33.51	32.65	33.20	403452
2016-09-19	33.30	33.39	32.92	33.24	216398
2016-09-20	33.54	33.55	32.58	33.32	224013
2016-09-21	33.55	33.79	32.72	33.42	361597
2016-09-22	33.48	33.48	32.11	32.80	319216
2016-09-23	32.47	32.78	32.06	32.11	351874
2016-09-26	31.99	31.99	30.76	31.01	291874
2016-09-27	31.05	31.74	30.84	31.71	218960
2016-09-28	31.62	31.88	31.03	31.41	291510
2016-09-29	31.36	31.40	29.50	29.54	374175
2016-09-30	29.80	30.60	29.31	30.19	410713
2016-10-03	30.00	30.43	29.75	30.30	326918
2016-10-04	30.46	30.64	29.96	30.14	138635
2016-10-05	30.35	30.71	30.00	30.29	149813
2016-10-06	30.10	30.30	29.84	30.24	286131
2016-10-07	30.19	31.07	30.11	30.98	274956
2016-10-10	31.22	31.72	31.22	31.64	147585
2016-10-11	31.31	31.74	30.19	30.31	241537
2016-10-12	30.41	30.57	29.79	29.90	163521
2016-10-13	29.59	30.16	29.59	29.69	269942
2016-10-14	29.75	29.90	29.27	29.32	170619
2016-10-17	29.29	29.42	28.81	28.83	202266
2016-10-18	29.15	29.41	28.90	29.21	246833
2016-10-19	29.16	29.16	28.25	28.40	302119
2016-10-20	28.38	29.40	28.12	29.15	237644
2016-10-21	28.87	29.32	28.77	29.25	157607
2016-10-24	29.37	29.68	28.98	29.27	254974
2016-10-25	29.20	29.41	28.66	28.73	240872
2016-10-26	28.79	28.94	28.46	28.82	158148
2016-10-27	29.04	29.25	28.57	28.64	135445
2016-10-28	28.52	28.77	27.59	28.58	168806
2016-10-31	28.62	28.85	28.24	28.57	160564
2016-11-01	28.58	28.80	27.92	28.57	196794
2016-11-02	28.52	28.61	27.91	28.24	227902
2016-11-03	29.85	29.94	26.16	26.64	615748
2016-11-04	26.43	27.49	26.19	27.07	311351
2016-11-07	27.66	27.66	26.61	27.48	307313
2016-11-08	27.27	28.12	27.11	27.93	161329
2016-11-09	29.40	31.04	29.02	30.91	520813
2016-11-10	31.20	32.22	30.10	31.41	475675
2016-11-11	31.35	32.40	30.61	32.29	356962
2016-11-14	32.57	33.13	31.82	33.05	326590
2016-11-15	33.01	33.29	32.29	33.11	236464
2016-11-16	32.85	33.06	31.93	32.03	185696
2016-11-17	32.22	33.06	31.90	33.04	198614
2016-11-18	33.06	33.19	32.30	32.96	204079
2016-11-21	32.96	33.32	32.07	32.50	474664
2016-11-22	32.51	32.93	31.81	32.15	311232
2016-11-23	31.74	34.06	31.44	33.98	559694
2016-11-25	34.00	34.02	33.62	33.86	170097
2016-11-28	33.57	33.57	32.77	33.00	259856
2016-11-29	33.12	33.79	32.86	33.42	311965
2016-11-30	33.69	33.94	31.85	32.20	246418
2016-12-01	32.32	32.50	30.86	30.91	261052
2016-12-02	30.92	31.56	30.81	31.05	164848
2016-12-05	31.49	32.31	31.03	32.25	242021
2016-12-06	32.21	32.77	31.61	32.47	201396
2016-12-07	32.08	32.66	30.48	31.27	238258
2016-12-08	31.20	31.76	30.66	31.72	194747
2016-12-09	31.99	32.24	31.34	31.54	149616
2016-12-12	31.46	31.97	31.11	31.90	179263
2016-12-13	32.09	33.02	32.07	32.59	200837
2016-12-14	32.62	33.09	32.23	33.05	245246
2016-12-15	33.26	33.58	32.84	33.53	259872
2016-12-16	33.64	34.03	32.27	32.39	614903
2016-12-19	32.47	33.20	32.06	32.19	201928
2016-12-20	32.57	32.90	32.40	32.81	157526
2016-12-21	32.89	32.94	32.21	32.52	146368
2016-12-22	32.47	32.63	31.79	31.85	163776
2016-12-23	31.93	32.54	31.74	32.45	115056
2016-12-27	32.66	33.34	32.02	32.06	145744
2016-12-28	32.18	32.27	31.42	31.53	151943
2016-12-29	31.57	32.19	31.34	31.51	142164
2016-12-30	31.31	31.58	30.62	30.82	221220
2017-01-03	30.80	31.52	30.71	31.15	257207
2017-01-04	31.23	32.44	31.02	32.30	248098
2017-01-05	32.47	33.25	31.87	33.11	320874
2017-01-06	32.81	33.71	32.59	33.10	201778
2017-01-09	33.22	33.22	32.30	32.34	241608
2017-01-10	32.30	32.76	31.83	32.19	245010
2017-01-11	32.11	32.48	30.38	30.94	267811
2017-01-12	30.71	31.35	30.44	31.10	161435
2017-01-13	31.15	31.65	30.80	30.93	162150
2017-01-17	30.74	31.81	29.59	29.71	160518
2017-01-18	29.91	30.60	29.61	30.56	185196
2017-01-19	30.56	30.56	29.90	30.31	119058
2017-01-20	30.35	30.59	29.97	30.52	166293
2017-01-23	30.31	30.82	29.33	29.53	246142
2017-01-24	29.57	29.82	28.53	29.78	257933
2017-01-25	29.99	30.04	28.48	28.82	493666
2017-01-26	28.85	29.24	28.65	29.02	202573
2017-01-27	28.99	29.42	28.83	29.08	117410
2017-01-30	28.94	29.31	28.61	28.90	240710
2017-01-31	28.69	30.14	28.69	30.04	267308
2017-02-01	30.14	30.28	29.33	29.72	150366
2017-02-02	29.51	29.94	29.30	29.48	133390
2017-02-03	29.70	29.87	29.50	29.69	115066
2017-02-06	29.57	29.59	29.01	29.11	107955
2017-02-07	29.12	29.47	28.92	29.24	244430
2017-02-08	29.11	29.38	28.88	29.09	211052
2017-02-09	29.09	30.32	29.09	30.27	326241
2017-02-10	30.24	30.38	29.86	30.07	97028
2017-02-13	30.54	30.55	29.94	30.11	142380
2017-02-14	29.92	30.41	29.92	30.35	132668
2017-02-15	30.32	30.86	29.98	30.81	152310
2017-02-16	30.80	30.93	30.44	30.89	215860
2017-02-17	30.92	31.15	30.53	31.02	281596
2017-02-21	31.17	31.17	30.26	30.48	260654
2017-02-22	30.75	32.42	30.75	32.32	539077
2017-02-23	32.45	32.66	31.67	32.40	300362
2017-02-24	32.01	32.32	31.41	32.13	132756
2017-02-27	32.08	32.55	31.84	32.43	231642
2017-02-28	32.35	32.80	30.84	31.51	578565
2017-03-01	32.06	32.77	31.79	32.03	258149
2017-03-02	31.84	32.27	31.59	31.85	192179
2017-03-03	31.94	32.18	31.39	31.66	88819
2017-03-06	31.55	31.80	31.23	31.23	115134
2017-03-07	30.94	31.87	30.70	30.97	182779
2017-03-08	31.10	31.98	31.06	31.67	145330
2017-03-09	31.82	32.14	31.63	32.02	123249
2017-03-10	32.23	32.37	31.92	32.24	166337
2017-03-13	32.23	32.66	31.87	32.61	138351
2017-03-14	32.52	33.07	32.36	33.00	253456
2017-03-15	33.08	33.81	32.90	33.69	245592
2017-03-16	33.70	33.79	33.36	33.75	125693
2017-03-17	33.63	35.36	33.00	34.93	729445
2017-03-20	34.92	35.61	34.46	34.97	300760
2017-03-21	35.03	35.03	33.81	33.87	287907
2017-03-22	33.86	34.44	33.56	34.06	184433
2017-03-23	34.00	35.17	33.42	34.71	426471
2017-03-24	34.80	34.91	34.14	34.64	200546
2017-03-27	34.16	34.82	33.38	34.67	156693
2017-03-28	34.54	35.00	34.28	34.75	140153
2017-03-29	34.79	35.57	34.65	35.10	253732
2017-03-30	35.16	35.46	34.73	35.07	165465
2017-03-31	35.00	35.32	34.44	35.20	214192
2017-04-03	35.22	35.23	33.82	33.83	261786
2017-04-04	33.81	35.47	33.68	33.88	202542
2017-04-05	33.76	34.22	33.40	33.64	241974
2017-04-06	33.77	33.85	32.73	33.81	204295
2017-04-07	33.72	34.35	33.40	34.29	223101
2017-04-10	34.25	34.71	34.12	34.47	156766
2017-04-11	34.30	34.76	34.24	34.74	167558
2017-04-12	34.78	35.35	34.19	35.14	221661
2017-04-13	35.08	35.75	34.92	35.35	186994
2017-04-17	35.51	35.73	35.13	35.64	104301
2017-04-18	35.59	35.80	35.29	35.67	179586
2017-04-19	35.79	36.02	35.42	35.89	291340
2017-04-20	36.03	36.10	35.32	35.84	349067
2017-04-21	35.78	35.78	34.71	35.06	224107
2017-04-24	35.33	35.73	35.04	35.11	146940
2017-04-25	35.30	35.69	34.60	34.63	368393
2017-04-26	34.63	35.85	34.63	35.79	307561
2017-04-27	35.81	37.29	35.78	36.89	493689
2017-04-28	36.96	37.59	36.13	36.79	320811
2017-05-01	36.79	37.40	36.43	37.26	273743
2017-05-02	37.26	37.29	36.12	36.29	249563
2017-05-03	36.04	36.32	35.75	35.80	220095
2017-05-04	36.30	38.11	35.53	38.01	408947
2017-05-05	38.25	38.61	37.57	37.67	361931
2017-05-08	37.68	38.27	37.43	37.71	380876
2017-05-09	37.71	38.09	37.08	38.06	297046
2017-05-10	38.09	38.48	37.73	38.36	270404
2017-05-11	38.35	38.78	37.84	38.62	256734
2017-05-12	38.56	38.97	38.36	38.84	291950
2017-05-15	39.06	39.23	38.37	38.45	182651
2017-05-16	38.45	39.74	38.33	39.72	273908
2017-05-17	39.13	39.96	39.05	39.39	516544
2017-05-18	39.39	39.84	38.33	38.76	258778
2017-05-19	38.62	39.49	38.12	38.31	185447
2017-05-22	38.41	39.18	38.15	39.16	184155
2017-05-23	39.39	39.46	38.50	38.62	301351
2017-05-24	38.75	39.37	38.56	38.90	343309
2017-05-25	38.95	38.95	38.33	38.86	178300
2017-05-26	38.86	39.46	38.31	39.26	320389
2017-05-30	39.19	39.51	39.04	39.28	134450
2017-05-31	39.54	39.67	38.55	39.24	317126
2017-06-01	39.51	39.78	38.89	39.36	359051
2017-06-02	39.36	40.31	39.36	39.98	343230
2017-06-05	40.05	40.48	39.68	39.75	330869
2017-06-06	39.65	40.06	38.52	38.88	299648
2017-06-07	39.06	39.69	38.34	39.06	269055
2017-06-08	39.06	39.81	38.97	39.34	169980
2017-06-09	39.24	39.91	38.97	39.23	228706
2017-06-12	39.28	39.28	37.43	37.86	384730
2017-06-13	38.14	38.36	37.40	38.01	419001
2017-06-14	38.08	39.23	38.08	38.99	194096
2017-06-15	38.45	38.65	37.99	38.53	172586
2017-06-16	38.11	38.80	37.88	38.23	229107
2017-06-19	38.39	39.51	37.98	39.26	183286
2017-06-20	39.18	40.17	39.02	39.15	292186
2017-06-21	39.30	40.27	39.23	39.84	253814
2017-06-22	39.71	40.58	39.60	40.09	200309
2017-06-23	40.39	46.81	39.27	44.20	918047
2017-06-26	44.41	46.64	44.03	45.34	726257
2017-06-27	44.40	45.14	42.62	43.25	760287
2017-06-28	42.63	43.24	41.45	41.60	2588536
2017-06-29	41.80	42.42	40.97	41.64	395515
2017-06-30	41.45	41.81	41.16	41.44	308005
2017-07-03	41.40	41.81	40.98	41.37	133990
2017-07-05	41.68	42.17	41.18	41.74	298374
2017-07-06	41.39	41.88	41.00	41.10	297416
2017-07-07	41.36	42.00	40.75	41.39	212599
2017-07-10	41.18	41.65	40.59	41.46	235832
2017-07-11	41.50	41.98	41.12	41.42	435948
2017-07-12	41.73	42.79	41.01	42.63	346620
2017-07-13	42.73	42.75	41.90	42.60	454558
2017-07-14	42.58	42.72	42.18	42.30	273635
2017-07-17	42.16	42.55	41.59	41.89	137615
2017-07-18	41.72	41.93	41.14	41.37	148487
2017-07-19	41.63	42.17	41.43	42.04	150049
2017-07-20	42.00	42.24	41.67	42.17	194235
2017-07-21	42.72	42.90	41.82	42.45	300101
2017-07-24	42.32	42.87	42.27	42.73	134723
2017-07-25	42.87	42.87	41.99	42.29	344719
2017-07-26	42.57	42.68	41.39	41.76	402150
2017-07-27	41.90	42.11	40.60	40.72	374468
2017-07-28	40.65	41.07	40.30	40.39	324082
2017-07-31	40.49	40.81	40.12	40.27	153810
2017-08-01	40.37	41.80	40.23	40.99	598444
2017-08-02	41.28	41.69	40.33	40.99	354863
2017-08-03	42.00	43.00	41.13	41.44	555527
2017-08-04	41.75	41.95	40.29	41.53	335756
2017-08-07	41.88	42.68	41.59	42.53	190011
2017-08-08	42.41	43.34	42.36	42.78	787082
2017-08-09	42.59	43.25	42.25	42.71	357218
2017-08-10	42.50	42.50	40.67	41.07	226538
2017-08-11	41.22	41.99	40.72	41.18	217812
2017-08-14	41.40	41.68	41.07	41.61	158285
2017-08-15	41.64	41.68	40.96	41.08	108050
2017-08-16	41.36	41.86	40.80	41.27	135352
2017-08-17	41.02	41.18	39.69	39.71	267537
2017-08-18	39.42	40.48	39.34	40.21	266076
2017-08-21	40.03	40.53	39.99	40.31	161597
2017-08-22	40.39	42.11	40.03	41.94	235059
2017-08-23	41.52	41.93	41.18	41.44	143438
2017-08-24	41.50	41.99	41.13	41.85	159487
2017-08-25	42.01	42.24	41.12	41.32	157971
2017-08-28	41.67	42.97	41.41	42.47	304212
2017-08-29	42.17	42.61	41.91	42.39	188927
2017-08-30	42.25	42.77	42.25	42.42	150859
2017-08-31	42.64	43.72	42.64	43.67	242294
2017-09-01	43.91	43.93	43.24	43.48	197722
2017-09-05	43.56	43.66	42.34	42.95	243370
2017-09-06	43.14	43.45	42.51	42.94	198089
2017-09-07	43.05	43.30	42.58	43.03	141131
2017-09-08	42.98	43.64	42.98	43.45	184171
2017-09-11	43.76	44.14	43.24	43.66	185296
2017-09-12	43.65	43.88	42.84	42.91	198051
2017-09-13	42.80	43.30	42.53	43.00	363849
2017-09-14	43.09	43.45	42.70	43.13	370761
2017-09-15	43.26	44.33	42.91	44.32	1093659
2017-09-18	44.64	46.12	44.38	46.06	572096
2017-09-19	45.89	45.89	43.99	44.43	578312
2017-09-20	44.18	44.69	43.75	44.21	343884
2017-09-21	44.04	44.60	43.50	44.15	170808
2017-09-22	44.06	44.13	43.65	43.76	162516
2017-09-25	43.78	44.02	42.96	43.22	211827
2017-09-26	41.10	41.10	36.19	36.98	2006366
2017-09-27	36.99	38.14	35.73	37.92	1046874
2017-09-28	37.67	37.95	37.00	37.69	346691
2017-09-29	37.80	38.53	37.73	38.32	390565
2017-10-02	40.05	40.05	37.43	37.65	1036626
2017-10-03	37.71	38.14	37.29	38.08	574376
2017-10-04	38.16	38.47	37.69	38.27	201400
2017-10-05	38.20	38.53	37.90	38.22	392586
2017-10-06	38.00	38.69	37.99	38.33	269728
2017-10-09	38.33	38.33	37.48	37.83	244914
2017-10-10	37.83	37.93	37.21	37.47	512223
2017-10-11	37.51	38.11	37.13	37.92	304985
2017-10-12	37.84	38.67	37.25	38.27	309591
2017-10-13	38.35	38.70	37.93	38.50	153786
2017-10-16	38.50	38.93	38.14	38.20	465821
2017-10-17	38.05	38.14	34.91	36.23	1386630
2017-10-18	36.59	36.96	35.92	36.27	607925
2017-10-19	36.04	37.17	35.66	37.11	519211
2017-10-20	37.38	38.47	37.18	37.92	367742
2017-10-23	37.92	38.04	37.34	37.42	252779
2017-10-24	37.69	38.08	37.08	37.11	510722
2017-10-25	37.11	37.40	36.66	37.00	198362
2017-10-26	36.92	37.65	36.06	37.62	274504
2017-10-27	37.59	38.20	36.88	38.12	302398
2017-10-30	37.90	38.62	37.16	38.57	433370
2017-10-31	38.58	38.72	37.14	37.20	750457
2017-11-01	37.60	37.87	36.68	37.54	734446
2017-11-02	37.75	38.63	37.40	38.49	267852
2017-11-03	38.41	39.00	37.95	38.92	229089
2017-11-06	38.72	39.00	38.23	38.30	620868
2017-11-07	38.43	38.47	37.40	37.91	319051
2017-11-08	37.70	38.05	37.25	37.39	477847
2017-11-09	38.66	38.70	32.05	36.18	1403916
2017-11-10	35.85	36.05	34.08	34.73	535939
2017-11-13	34.73	34.73	33.28	33.53	512013
2017-11-14	33.50	33.50	31.96	32.53	556416
2017-11-15	32.58	33.03	32.08	32.61	521532
2017-11-16	32.66	34.04	32.64	33.73	418575
2017-11-17	33.44	33.83	33.07	33.40	320718
2017-11-20	33.52	33.74	33.12	33.26	244648
2017-11-21	33.58	34.53	32.97	34.50	624434
2017-11-22	34.46	34.66	33.69	33.91	174862
2017-11-24	34.13	34.60	33.86	34.55	131144
2017-11-27	34.42	34.82	34.42	34.59	392176
2017-11-28	34.73	35.14	34.49	35.04	309486
2017-11-29	34.98	35.48	34.88	35.05	213110
2017-11-30	34.97	35.54	34.59	35.45	247980
2017-12-01	35.48	35.53	34.21	35.51	321560
2017-12-04	35.95	35.97	34.30	34.34	412580
2017-12-05	34.83	37.00	34.83	35.10	413454
2017-12-06	34.96	35.08	34.56	34.74	327942
2017-12-07	34.85	35.45	34.50	34.58	400984
2017-12-08	35.23	36.23	35.23	35.56	265632
2017-12-11	35.60	36.27	35.10	35.35	258042
2017-12-12	35.49	35.76	35.21	35.57	226791
2017-12-13	35.51	35.82	35.19	35.36	517914
2017-12-14	35.37	35.87	35.18	35.23	319847
2017-12-15	35.34	36.49	35.13	36.08	896028
2017-12-18	36.19	36.61	35.95	36.35	295253
2017-12-19	36.32	36.59	35.31	35.33	243026
2017-12-20	35.29	35.93	35.23	35.34	216296
2017-12-21	35.46	35.73	35.06	35.44	244992
2017-12-22	35.45	36.02	35.14	35.72	206030
2017-12-26	35.67	35.79	35.38	35.51	176167
2017-12-27	35.65	36.45	35.49	36.13	300163
2017-12-28	36.10	36.46	35.66	36.08	175850
2017-12-29	36.28	36.78	36.17	36.28	228392
2018-01-02	36.36	37.08	36.05	37.06	248241
2018-01-03	37.13	37.23	36.47	37.02	201329
2018-01-04	37.15	37.36	36.70	37.11	172145
2018-01-05	37.17	37.50	36.89	37.13	195491
2018-01-08	37.15	37.15	36.29	36.89	191692
2018-01-09	36.92	37.25	36.44	36.49	256909
2018-01-10	36.30	36.53	35.82	36.47	139984
2018-01-11	36.38	37.10	36.25	36.64	201830
2018-01-12	36.74	37.13	36.44	36.61	119287
2018-01-16	36.90	36.99	34.84	34.87	305550
2018-01-17	35.05	35.33	34.66	35.29	294767
2018-01-18	35.32	35.32	34.50	34.88	186585
2018-01-19	34.82	35.90	34.67	35.78	194125
2018-01-22	35.98	36.40	35.52	36.29	284846
2018-01-23	36.37	36.90	36.18	36.83	155919
2018-01-24	36.84	37.36	36.28	36.66	191774
2018-01-25	36.96	37.17	36.30	36.86	205109
2018-01-26	37.07	37.23	36.73	36.89	192232
2018-01-29	36.85	37.82	36.34	37.15	231748
2018-01-30	36.74	36.87	35.88	35.94	304930
2018-01-31	36.04	36.10	35.21	35.37	300611
2018-02-01	35.11	35.65	34.57	35.12	226036
2018-02-02	34.79	35.25	33.73	33.82	225964
2018-02-05	33.52	33.95	31.24	31.29	434509
2018-02-06	30.54	33.04	30.20	32.88	369246
2018-02-07	32.76	33.07	32.47	32.66	281550
2018-02-08	32.81	32.81	30.90	30.92	403469
2018-02-09	31.39	31.41	29.56	30.92	336610
2018-02-12	31.09	32.12	30.68	31.95	361451
2018-02-13	31.71	32.49	31.39	32.32	155689
2018-02-14	31.95	33.11	31.38	32.99	184136
2018-02-15	33.37	33.69	31.52	32.86	193660
2018-02-16	32.76	33.38	32.71	32.75	154769
2018-02-20	32.48	33.01	31.63	31.76	218666
2018-02-21	31.77	32.75	31.46	32.40	350300
2018-02-22	35.47	36.15	33.70	34.98	628992
2018-02-23	35.59	35.59	34.32	35.37	347517
2018-02-26	35.20	35.99	34.32	35.71	362426
2018-02-27	35.83	35.90	35.32	35.47	330223
2018-02-28	35.49	35.53	34.25	34.29	295071
2018-03-01	34.25	34.25	33.28	33.87	212680
2018-03-02	33.56	34.63	33.51	34.50	273225
2018-03-05	34.26	35.05	33.97	35.01	142451
2018-03-06	35.15	35.85	34.24	35.81	553038
2018-03-07	35.51	36.45	35.31	36.41	413932
2018-03-08	36.55	36.77	35.95	36.36	470803
2018-03-09	36.53	37.45	36.13	37.27	195390
2018-03-12	37.48	37.48	36.19	37.01	232450
2018-03-13	37.09	37.19	35.76	36.03	292160
2018-03-14	36.50	36.52	35.88	36.41	220864
2018-03-15	36.43	36.62	36.10	36.50	259161
2018-03-16	36.50	36.83	36.30	36.75	807851
2018-03-19	36.69	36.71	35.19	35.77	204217
2018-03-20	35.79	35.93	35.17	35.55	160413
2018-03-21	35.60	36.34	35.34	36.01	163279
2018-03-22	35.56	36.19	35.27	35.27	164192
2018-03-23	35.36	35.58	34.41	34.42	229706
2018-03-26	34.99	35.97	34.05	35.34	219223
2018-03-27	35.53	35.79	34.29	34.57	182909
2018-03-28	34.56	35.63	34.16	35.46	332232
2018-03-29	35.60	36.68	34.91	36.18	325588
2018-04-02	36.03	36.26	34.75	35.29	402390
2018-04-03	35.44	35.49	34.69	35.26	242453
2018-04-04	34.61	36.15	34.61	36.05	177787
2018-04-05	36.27	36.61	35.72	36.47	176718
2018-04-06	36.20	36.65	35.78	36.47	273680
2018-04-09	36.75	37.22	36.20	36.54	241286
2018-04-10	37.02	37.87	36.77	37.82	208061
2018-04-11	37.61	37.82	37.07	37.49	325821
2018-04-12	37.82	38.25	37.17	37.76	244155
2018-04-13	37.97	38.14	36.10	37.35	124581
2018-04-16	37.65	37.65	37.07	37.15	114370
2018-04-17	37.37	38.11	36.98	37.90	160544
2018-04-18	38.11	38.67	37.70	38.53	189867
2018-04-19	38.33	38.71	37.31	37.44	137207
2018-04-20	37.25	37.72	37.14	37.63	135243
2018-04-23	37.64	38.45	37.51	37.90	213696
2018-04-24	38.19	38.19	36.92	37.53	200888
2018-04-25	37.64	38.29	37.42	37.63	177239
2018-04-26	37.72	38.17	37.29	37.85	524796
2018-04-27	37.97	37.97	37.27	37.30	165548
2018-04-30	37.49	37.60	36.41	37.00	252067
2018-05-01	36.94	37.15	36.59	37.12	149786
2018-05-02	37.06	37.78	36.78	37.08	238810
2018-05-03	37.02	37.32	36.44	36.76	237774
2018-05-04	36.62	37.38	36.43	37.13	105030
2018-05-07	37.28	38.43	37.19	38.35	323972
2018-05-08	38.29	41.28	38.08	40.52	1444109
2018-05-09	40.72	40.82	40.11	40.30	521402
2018-05-10	40.25	40.97	39.51	40.90	259836
2018-05-11	40.61	42.86	40.61	42.25	522238
2018-05-14	42.47	42.47	41.85	42.12	242884
2018-05-15	42.01	42.15	41.66	41.79	179026
2018-05-16	41.92	42.28	41.62	42.07	231216
2018-05-17	42.14	42.22	41.36	42.06	138832
2018-05-18	42.10	42.66	41.58	42.58	247922
2018-05-21	42.63	42.88	42.29	42.60	234524
2018-05-22	42.59	42.59	42.13	42.21	183245
2018-05-23	41.88	42.82	41.88	42.80	166377
2018-05-24	42.86	43.46	42.76	43.03	184743
2018-05-25	42.96	43.56	42.72	43.46	263809
2018-05-29	43.22	43.50	42.80	43.27	214004
2018-05-30	43.55	43.85	43.25	43.39	219046
2018-05-31	43.29	43.95	43.10	43.68	226329
2018-06-01	43.69	44.58	43.48	43.60	325966
2018-06-04	43.69	44.22	43.17	43.91	1844134
2018-06-05	43.92	44.08	43.33	43.91	309078
2018-06-06	43.92	44.61	43.75	44.14	289760
2018-06-07	44.33	44.33	43.69	44.08	473492
2018-06-08	44.07	44.73	44.07	44.24	206678
2018-06-11	44.20	45.21	44.20	44.39	316296
2018-06-12	44.44	44.75	44.10	44.68	165994
2018-06-13	44.84	44.84	44.20	44.47	289236
2018-06-14	44.69	44.78	44.48	44.78	247433
2018-06-15	44.48	45.59	43.02	45.22	712642
2018-06-18	45.03	45.42	44.56	45.40	179734
2018-06-19	45.18	45.46	45.04	45.38	197971
2018-06-20	45.41	46.03	45.10	45.98	178534
2018-06-21	46.11	46.11	45.39	45.60	254670
2018-06-22	46.00	46.48	45.48	46.29	725761
2018-06-25	46.14	46.59	45.56	46.06	408365
2018-06-26	46.20	47.26	46.07	46.97	298158
2018-06-27	46.99	47.10	45.34	45.43	444271
2018-06-28	45.56	46.97	45.06	46.80	301691
2018-06-29	47.08	47.87	46.50	47.04	468508
2018-07-02	46.87	47.10	46.16	47.02	212449
2018-07-03	47.26	48.16	46.97	47.78	115507
2018-07-05	47.86	48.52	47.76	48.48	242375
2018-07-06	48.70	49.23	48.30	48.95	346974
2018-07-09	49.21	49.21	47.92	48.07	287389
2018-07-10	48.42	48.47	47.86	47.91	380010
2018-07-11	47.69	48.62	47.55	48.03	306078
2018-07-12	48.23	48.71	47.87	48.00	217707
2018-07-13	47.82	48.32	47.77	47.86	111329
2018-07-16	47.92	47.92	47.35	47.77	132978
2018-07-17	47.71	48.27	47.71	47.97	223900
2018-07-18	48.00	48.04	47.59	47.92	182007
2018-07-19	47.77	49.33	47.51	48.79	396044
2018-07-20	49.06	49.33	48.34	48.79	196398
2018-07-23	48.79	49.28	48.60	48.98	153261
2018-07-24	49.28	49.43	48.00	48.27	273913
2018-07-25	48.41	49.10	48.23	49.05	225769
2018-07-26	48.76	49.42	48.26	48.82	212287
2018-07-27	49.01	49.01	47.46	47.56	238552
2018-07-30	47.63	48.00	46.47	46.80	434113
2018-07-31	46.92	48.76	46.68	48.33	345955
2018-08-01	48.34	48.51	47.64	48.05	261817
2018-08-02	46.00	47.76	45.00	47.28	664401
2018-08-03	47.65	48.23	47.23	47.57	282764
2018-08-06	47.59	49.26	47.59	48.93	471154
2018-08-07	49.18	49.72	48.45	49.01	330563
2018-08-08	48.96	49.06	48.54	48.76	130110
2018-08-09	49.03	50.00	49.00	49.50	438252
2018-08-10	49.18	49.63	48.76	49.27	196487
2018-08-13	49.43	49.81	48.90	49.31	201353
2018-08-14	49.28	49.95	48.93	49.50	189998
2018-08-15	49.29	49.58	48.76	49.08	297584
2018-08-16	49.33	49.36	48.87	48.90	211870
2018-08-17	48.78	49.53	48.69	49.52	249956
2018-08-20	49.63	49.73	48.53	49.63	174821
2018-08-21	49.86	51.32	49.84	51.25	369575
2018-08-22	51.21	51.79	50.82	51.61	159561
2018-08-23	51.60	52.38	51.26	52.20	242298
2018-08-24	52.45	53.46	52.41	52.95	464149
2018-08-27	53.12	54.07	52.80	53.03	668432
2018-08-28	53.12	53.59	52.48	53.31	267354
2018-08-29	53.47	54.74	53.47	54.34	442636
2018-08-30	54.15	54.82	53.94	54.41	260503
2018-08-31	54.31	55.31	54.06	54.88	211435
2018-09-04	54.69	55.39	54.01	55.36	289040
2018-09-05	55.41	57.31	55.19	57.02	500967
2018-09-06	57.32	58.12	56.72	57.72	399046
2018-09-07	57.58	58.50	57.33	57.55	216771
2018-09-10	57.66	58.20	57.16	57.90	443177
2018-09-11	57.81	58.40	57.27	57.32	227242
2018-09-12	57.07	57.93	56.34	57.00	615680
2018-09-13	57.12	57.73	56.76	57.46	322707
2018-09-14	57.69	58.99	57.58	58.97	592914
2018-09-17	58.80	58.80	57.14	57.29	420184
2018-09-18	57.45	58.12	57.14	57.42	547354
2018-09-19	57.53	57.90	56.99	57.68	326552
2018-09-20	58.04	58.17	56.80	56.83	325689
2018-09-21	56.94	57.53	55.13	55.24	866138
2018-09-24	55.31	55.55	54.44	55.07	402807
2018-09-25	54.99	55.26	54.10	54.38	440685
2018-09-26	54.42	54.42	53.56	53.65	468417
2018-09-27	53.62	54.48	52.82	54.20	354374
2018-09-28	54.20	55.70	53.72	55.46	683899
2018-10-01	55.70	56.50	55.12	55.53	641214
2018-10-02	55.44	56.37	55.00	55.69	472283
2018-10-03	56.21	56.57	55.69	55.95	196414
2018-10-04	55.71	55.71	53.24	53.42	662834
2018-10-05	53.61	54.72	53.14	54.48	296395
2018-10-08	54.34	54.80	53.35	54.69	468319
2018-10-09	54.47	54.97	53.88	54.03	490066
2018-10-10	54.03	55.22	53.46	53.57	329425
2018-10-11	53.30	54.49	52.75	53.16	308513
2018-10-12	54.05	54.72	53.28	54.01	243813
2018-10-15	53.95	54.31	53.13	53.84	285063
2018-10-16	54.35	56.80	53.99	56.59	317085
2018-10-17	56.72	57.62	55.60	57.48	365984
2018-10-18	57.40	58.33	55.59	56.51	382088
2018-10-19	56.54	57.77	54.53	55.15	304440
2018-10-22	54.87	56.24	54.87	56.08	309206
2018-10-23	55.33	57.45	55.33	56.14	353497
2018-10-24	56.32	57.00	52.60	52.66	620887
2018-10-25	52.99	54.91	52.56	53.34	559544
2018-10-26	52.63	54.97	52.62	54.62	234859
2018-10-29	55.16	56.17	54.14	54.88	408010
2018-10-30	54.67	55.70	53.82	54.58	257291
2018-10-31	55.14	55.85	54.22	54.22	592184
2018-11-01	55.89	63.98	55.89	63.55	1384741
2018-11-02	64.71	68.12	64.35	66.22	2256811
2018-11-05	64.65	67.72	64.50	67.29	1145903
2018-11-06	67.30	68.51	66.58	67.91	801698
2018-11-07	68.72	70.50	67.12	67.98	1048855
2018-11-08	67.99	69.18	67.57	68.88	726182
2018-11-09	68.95	69.23	67.67	67.74	428578
2018-11-12	66.15	68.43	65.18	65.29	381083
2018-11-13	65.22	66.66	65.14	65.39	306069
2018-11-14	65.82	67.15	63.71	63.78	418717
2018-11-15	63.26	64.66	62.11	64.05	920215
2018-11-16	63.89	66.59	63.74	65.45	557357
2018-11-19	65.50	66.00	62.09	62.18	371609
2018-11-20	61.40	62.81	61.05	61.50	373205
2018-11-21	61.53	63.77	61.53	63.41	187545
2018-11-23	62.92	64.69	62.92	63.94	70305
2018-11-26	64.71	64.71	63.17	64.23	289523
2018-11-27	63.74	65.02	63.34	64.14	225109
2018-11-28	64.55	65.20	63.80	64.90	377178
2018-11-29	64.56	66.42	64.52	65.90	257142
2018-11-30	65.69	66.28	64.18	64.67	367768
2018-12-03	65.88	65.99	63.90	64.33	1042774
2018-12-04	63.74	65.08	62.63	62.88	605924
2018-12-06	62.30	62.85	60.89	61.73	485423
2018-12-07	61.72	62.35	60.87	61.26	328517
2018-12-10	61.12	62.35	60.48	61.92	406336
2018-12-11	62.39	63.00	61.34	61.86	317938
2018-12-12	62.05	63.26	60.11	60.65	830339
2018-12-13	60.50	61.73	58.83	59.08	364322
2018-12-14	58.75	59.85	57.17	57.30	467139
2018-12-17	57.21	57.21	53.58	54.21	1410737
2018-12-18	54.77	55.36	53.73	54.01	624538
2018-12-19	54.16	54.55	51.83	52.35	499666
2018-12-20	52.49	52.63	50.25	50.80	533173
2018-12-21	50.77	50.81	48.46	48.97	1595773
2018-12-24	48.59	49.51	48.26	48.26	157905
2018-12-26	48.29	51.66	48.29	51.58	373963
2018-12-27	50.67	51.31	49.25	50.52	496102
2018-12-28	50.85	52.14	50.26	51.33	249424
2018-12-31	51.76	52.87	51.41	52.74	406418
2019-01-02	52.33	52.61	51.14	51.69	439984
2019-01-03	51.73	51.80	49.07	49.45	380304
2019-01-04	50.17	51.00	49.71	50.86	289073
2019-01-07	51.16	53.74	50.70	53.63	629386
2019-01-08	53.89	55.09	53.08	54.83	470473
2019-01-09	54.59	55.65	53.88	54.76	514216
2019-01-10	54.56	55.42	53.46	55.20	298932
2019-01-11	54.81	55.61	54.39	55.10	236920
2019-01-14	54.75	54.95	53.85	54.11	306669
2019-01-15	54.23	55.67	54.02	55.24	184725
2019-01-16	55.67	56.00	54.68	55.60	213084
2019-01-17	55.32	57.32	55.25	56.75	337183
2019-01-18	56.91	58.43	56.79	58.33	298721
2019-01-22	57.86	58.29	54.51	55.15	549265
2019-01-23	55.01	56.26	53.99	54.59	274238
2019-01-24	54.63	56.06	54.63	55.81	312582
2019-01-25	55.99	58.00	55.55	57.95	498485
2019-01-28	57.63	57.96	54.78	54.97	337416
2019-01-29	55.02	55.05	54.16	54.62	208873
2019-01-30	55.04	56.02	54.62	55.75	282724
2019-01-31	55.75	57.12	55.75	57.01	219186
2019-02-01	57.05	57.84	56.70	57.66	237444
2019-02-04	57.66	58.46	57.15	58.22	184363
2019-02-05	58.42	59.20	58.02	58.15	228783
2019-02-06	58.16	58.85	57.73	57.78	126952
2019-02-07	57.62	58.41	56.24	57.02	254075
2019-02-08	56.75	57.62	56.75	57.50	114556
2019-02-11	57.77	59.05	57.30	59.02	229383
2019-02-12	59.20	60.25	58.81	60.11	349583
2019-02-13	60.32	60.86	57.89	58.46	219934
2019-02-14	58.51	59.45	58.16	58.82	253594
2019-02-15	59.00	61.10	58.54	60.19	428174
2019-02-19	60.19	60.73	59.39	59.51	338210
2019-02-20	59.81	60.37	58.31	59.00	328993
2019-02-21	57.51	60.13	55.56	58.05	513574
2019-02-22	57.86	59.29	57.63	58.88	248186
2019-02-25	59.59	60.79	59.11	60.19	255230
2019-02-26	60.02	60.78	59.54	59.59	291348
2019-02-27	59.76	60.20	58.47	59.71	217823
2019-02-28	59.56	60.08	58.68	59.52	210588
2019-03-01	59.93	62.91	59.66	62.80	490907
2019-03-04	62.99	63.41	59.02	59.14	301782
2019-03-05	59.29	60.01	57.76	58.06	248364
2019-03-06	58.13	58.16	56.56	56.64	263648
2019-03-07	56.54	56.89	55.62	56.56	257705
2019-03-08	56.34	57.54	56.15	56.73	205831
2019-03-11	57.23	58.76	56.98	58.66	212379
2019-03-12	58.52	59.84	58.06	59.14	165620
2019-03-13	59.44	59.90	58.71	59.71	215058
2019-03-14	59.56	59.92	58.86	59.17	170102
2019-03-15	59.43	60.48	59.40	60.13	398525
2019-03-18	60.12	61.06	58.87	59.41	218285
2019-03-19	59.50	60.00	58.67	59.37	191962
2019-03-20	59.46	60.26	58.92	59.48	508363
2019-03-21	59.20	61.88	59.20	61.76	563907
2019-03-22	61.12	61.51	58.91	58.91	358663
2019-03-25	59.02	59.54	57.87	59.00	201849
2019-03-26	59.43	60.07	58.66	59.21	127408
2019-03-27	59.40	59.40	56.49	57.42	495727
2019-03-28	57.43	58.80	57.05	58.70	223202
2019-03-29	59.25	59.33	58.46	59.08	211572
2019-04-01	59.85	60.08	58.88	59.25	170197
2019-04-02	59.36	59.63	58.57	59.32	121025
2019-04-03	59.83	60.70	59.12	59.40	223080
2019-04-04	59.41	59.46	56.79	56.96	301131
2019-04-05	57.14	57.85	56.67	56.90	317494
2019-04-08	56.87	56.87	54.82	56.17	285538
2019-04-09	56.04	57.88	55.89	56.69	226446
2019-04-10	56.55	58.67	56.50	58.24	216928
2019-04-11	58.31	58.31	57.02	57.17	184923
2019-04-12	57.66	58.15	55.62	56.04	186601
2019-04-15	56.10	56.74	55.11	55.59	184827
2019-04-16	55.99	56.48	55.11	55.32	151916
2019-04-17	55.59	55.59	53.39	54.20	287510
2019-04-18	54.14	54.91	52.87	54.76	215626
2019-04-22	54.54	55.74	54.54	54.74	253557
2019-04-23	54.67	57.91	54.67	57.25	218471
2019-04-24	57.39	57.61	56.11	56.19	101043
2019-04-25	56.10	57.24	55.44	57.24	209286
2019-04-26	60.27	69.34	58.25	68.89	1647335
2019-04-29	69.18	69.78	67.89	68.89	647813
2019-04-30	67.85	70.92	66.48	67.38	599155
2019-05-01	63.05	66.93	63.02	65.82	2856531
2019-05-02	65.55	67.00	64.48	65.75	335658
2019-05-03	66.23	67.94	65.35	67.60	470495
2019-05-06	66.40	69.23	65.20	69.14	380968
2019-05-07	68.65	69.55	67.25	67.69	558756
2019-05-08	67.95	69.28	66.75	67.57	348293
2019-05-09	66.94	71.07	66.73	69.86	695025
2019-05-10	69.85	71.21	67.03	69.28	377153
2019-05-13	67.60	68.80	67.11	67.27	466433
2019-05-14	67.69	68.23	66.51	67.41	404597
2019-05-15	66.61	68.35	66.61	67.71	295484
2019-05-16	67.97	70.22	67.95	69.95	378396
2019-05-17	69.58	69.89	66.89	67.25	623073
2019-05-20	66.61	68.46	65.63	67.26	224865
2019-05-21	67.72	69.43	67.10	68.94	334091
2019-05-22	68.61	69.42	67.88	68.52	144970
2019-05-23	68.08	68.08	66.21	67.03	281498
2019-05-24	67.54	70.42	67.54	68.86	462532
2019-05-28	68.81	70.96	68.39	70.26	598356
2019-05-29	68.85	71.58	68.45	71.04	464849
2019-05-30	71.54	72.45	70.65	71.78	520375
2019-05-31	71.09	71.63	69.22	69.47	491903
2019-06-03	69.45	70.65	68.50	69.49	426064
2019-06-04	70.26	74.01	69.35	73.40	1026706
2019-06-05	74.39	77.91	74.23	75.73	1031428
2019-06-06	75.97	76.83	74.52	74.99	352109
2019-06-07	75.41	76.31	74.95	75.32	306410
2019-06-10	76.63	76.92	75.16	75.89	291550
2019-06-11	76.20	76.66	73.68	74.60	398432
2019-06-12	75.02	76.29	74.73	76.08	343604
2019-06-13	76.45	77.05	74.57	74.98	238211
2019-06-14	75.00	75.21	73.57	74.22	453941
2019-06-17	74.29	78.20	74.29	77.50	706229
2019-06-18	78.21	79.88	77.87	79.05	518146
2019-06-19	79.08	81.31	79.05	81.10	816331
2019-06-20	82.18	83.63	80.88	83.14	793361
2019-06-21	83.28	83.69	81.97	83.04	1002670
2019-06-24	83.12	83.53	81.82	81.91	865044
2019-06-25	83.35	83.35	80.18	80.47	491859
2019-06-26	81.00	82.15	80.25	81.52	474301
2019-06-27	81.88	83.91	81.64	83.82	468360
2019-06-28	84.20	86.16	83.60	85.95	1790760
2019-07-01	87.14	87.42	85.60	86.05	445934
2019-07-02	86.16	86.40	84.59	85.63	345587
2019-07-03	86.33	86.76	85.65	86.70	227708
2019-07-05	85.98	86.22	83.57	84.46	327749
2019-07-08	84.22	85.08	83.66	84.74	390019
2019-07-09	84.41	86.51	84.41	85.56	315752
2019-07-10	85.86	86.88	84.91	85.56	271403
2019-07-11	85.93	85.93	83.82	85.00	191966
2019-07-12	85.18	86.00	84.19	85.00	188264
2019-07-15	85.44	86.83	84.50	85.95	722130
2019-07-16	84.70	88.94	83.52	88.44	794273
2019-07-17	87.64	89.22	86.89	87.20	2081309
2019-07-18	87.00	88.01	86.99	87.79	671440
2019-07-19	87.76	88.50	86.77	86.80	325212
2019-07-22	88.94	89.71	87.77	88.28	592772
2019-07-23	88.59	88.82	87.19	87.88	399149
2019-07-24	87.63	89.63	86.41	89.56	261157
2019-07-25	89.56	92.73	88.89	90.90	1032546
2019-07-26	92.00	93.35	91.18	92.51	898214
2019-07-29	93.78	95.24	93.00	94.46	810127
2019-07-30	94.24	95.09	93.07	94.66	675716
2019-07-31	94.90	96.25	93.11	94.39	753798
2019-08-01	95.34	99.25	94.49	95.51	1032129
2019-08-02	95.01	96.01	89.76	90.61	1491730
2019-08-05	88.81	89.97	85.67	86.85	947080
2019-08-06	88.21	92.01	88.19	91.36	898378
2019-08-07	90.14	91.70	88.85	89.94	468136
2019-08-08	90.29	94.00	90.29	93.71	439454
2019-08-09	93.31	93.75	91.30	91.84	466958
2019-08-12	91.42	92.03	89.71	90.08	491356
2019-08-13	89.57	92.21	88.76	90.90	365124
2019-08-14	89.27	90.69	88.40	88.81	351178
2019-08-15	89.20	90.65	88.04	88.40	356337
2019-08-16	89.10	92.90	89.10	92.64	1332011
2019-08-19	93.58	94.33	92.16	93.60	389686
2019-08-20	93.48	93.84	91.76	92.15	461709
2019-08-21	93.20	93.57	91.94	93.38	357265
2019-08-22	93.40	93.60	90.43	92.66	468840
2019-08-23	92.86	94.29	90.54	90.86	437193
2019-08-26	91.83	93.06	90.50	92.93	369757
2019-08-27	93.68	94.11	91.18	91.40	447444
2019-08-28	91.33	93.60	90.42	92.29	507778
2019-08-29	93.20	93.69	91.68	93.01	344609
2019-08-30	93.37	94.99	91.80	92.81	393223
2019-09-03	92.54	93.29	89.71	90.46	445815
2019-09-04	90.97	91.68	90.05	90.85	489035
2019-09-05	91.91	94.76	89.76	94.23	754383
2019-09-06	94.55	95.42	92.84	93.03	345955
2019-09-09	90.31	90.36	80.61	82.18	1432425
2019-09-10	82.59	83.08	77.35	80.57	1022914
2019-09-11	81.01	81.67	78.96	79.88	1074114
2019-09-12	79.99	81.41	78.29	79.01	865015
2019-09-13	79.34	80.97	78.01	79.74	497598
2019-09-16	79.65	81.42	78.73	79.52	864172
2019-09-17	79.50	82.03	79.50	80.99	491791
2019-09-18	81.14	82.27	80.41	82.04	567278
2019-09-19	82.19	83.86	81.29	82.41	563951
2019-09-20	82.32	83.77	80.95	81.79	8648466
2019-09-23	81.80	82.48	79.19	81.09	516404
2019-09-24	81.30	81.88	78.66	79.21	714830
2019-09-25	79.02	79.59	77.36	77.54	673725
2019-09-26	77.32	78.28	75.80	76.69	689729
2019-09-27	77.21	78.13	76.36	76.65	621604
2019-09-30	77.09	79.25	76.60	76.69	572646
2019-10-01	76.56	77.22	73.74	73.85	586865
2019-10-02	73.23	74.87	72.32	73.84	540984
2019-10-03	73.51	75.83	73.27	75.39	481754
2019-10-04	75.58	77.00	75.43	76.44	354475
2019-10-07	75.96	78.71	75.96	77.39	557295
2019-10-08	76.68	76.95	75.13	75.27	319151
2019-10-09	75.91	76.70	75.36	75.47	345140
2019-10-10	75.45	76.25	75.15	75.90	263257
2019-10-11	77.00	78.31	76.54	77.46	381983
2019-10-14	77.25	78.98	77.02	77.25	218200
2019-10-15	78.54	79.89	77.76	79.22	431694
2019-10-16	79.08	79.27	76.81	77.77	257746
2019-10-17	78.20	79.84	77.79	79.26	318019
2019-10-18	78.70	79.74	77.51	78.48	329089
2019-10-21	79.21	79.95	77.91	78.46	242981
2019-10-22	78.64	79.85	78.64	79.04	428300
2019-10-23	79.12	80.73	79.00	79.73	288109
2019-10-24	80.31	80.31	77.58	78.08	493227
2019-10-25	77.62	79.87	76.75	79.16	254423
2019-10-28	79.24	81.09	78.93	80.22	512057
2019-10-29	80.16	80.55	77.76	78.31	465822
2019-10-30	78.20	78.64	76.85	77.14	481738
2019-10-31	77.91	80.50	76.87	79.49	636778
2019-11-01	81.99	86.08	81.35	84.77	789616
2019-11-04	84.61	85.00	82.37	83.56	694624
2019-11-05	83.86	84.13	81.31	81.82	381524
2019-11-06	81.73	81.96	80.84	80.91	343036
2019-11-07	81.46	81.98	80.91	81.69	353473
2019-11-08	81.43	84.21	81.24	84.09	300412
2019-11-11	83.33	84.12	82.15	82.24	230635
2019-11-12	82.25	83.26	82.19	82.72	225813
2019-11-13	82.44	83.84	82.15	83.22	243169
2019-11-14	82.86	83.15	81.64	81.68	323021
2019-11-15	82.60	84.74	82.18	84.67	319168
2019-11-18	84.56	86.83	84.40	86.43	699487
2019-11-19	86.98	88.00	86.08	86.65	430747
2019-11-20	86.11	86.87	84.14	85.28	421037
2019-11-21	85.37	85.41	82.95	84.29	380558
2019-11-22	84.69	84.69	82.77	83.89	269848
2019-11-25	84.59	87.75	84.59	87.25	635482
2019-11-26	87.10	88.15	86.07	87.70	292494
2019-11-27	87.89	89.95	86.54	89.89	526285
2019-11-29	89.52	89.52	88.07	88.75	187960
2019-12-02	88.84	88.84	86.33	88.10	810231
2019-12-03	87.11	88.00	85.65	87.79	430046
2019-12-04	88.10	89.03	87.71	88.61	313828
2019-12-05	89.02	89.40	87.45	88.42	293038
2019-12-06	89.20	90.58	88.43	90.30	389069
2019-12-09	90.12	91.06	89.67	90.27	334745
2019-12-10	90.31	92.05	90.27	91.84	449904
2019-12-11	91.76	91.80	90.00	90.77	341647
2019-12-12	90.79	91.94	88.64	89.13	460443
2019-12-13	89.31	90.64	88.21	88.60	308265
2019-12-16	89.66	90.79	88.98	90.43	401121
2019-12-17	90.64	90.65	89.13	90.39	233559
2019-12-18	90.34	90.93	87.82	89.15	388730
2019-12-19	89.80	90.74	89.37	90.28	457515
2019-12-20	90.96	93.13	90.74	93.08	1953491
2019-12-23	93.28	93.50	91.84	92.72	439383
2019-12-24	93.14	93.14	91.68	92.88	113166
2019-12-26	92.93	93.17	91.98	93.01	270899
2019-12-27	93.49	93.49	90.81	92.23	216428
2019-12-30	91.99	93.16	90.45	91.89	221943
2019-12-31	91.83	92.83	90.83	92.50	307297
2020-01-02	93.06	93.79	91.80	93.78	315525
2020-01-03	92.37	94.24	91.85	92.74	250379
2020-01-06	91.94	94.16	91.10	93.90	381800
2020-01-07	93.79	95.72	92.23	95.00	373168
2020-01-08	95.13	96.25	94.95	95.13	261532
2020-01-09	95.78	96.84	94.60	96.41	341334
2020-01-10	97.09	98.72	96.97	97.88	386100
2020-01-13	97.72	99.49	97.05	99.02	377174
2020-01-14	98.73	100.71	98.07	99.38	348662
2020-01-15	99.44	101.00	99.08	99.60	417324
2020-01-16	100.19	100.77	99.46	99.90	254974
2020-01-17	100.74	100.91	99.66	100.71	254463
2020-01-21	100.62	101.36	99.64	101.01	340035
2020-01-22	101.47	102.76	100.67	100.85	235107
2020-01-23	100.37	100.37	99.25	99.69	246818
2020-01-24	100.31	100.50	98.26	99.11	255641
2020-01-27	97.42	100.27	95.75	99.62	408282
2020-01-28	100.33	102.68	100.33	101.66	270834
2020-01-29	101.52	102.64	101.44	101.69	221970
2020-01-30	100.83	101.70	100.03	101.64	260724
2020-01-31	101.59	101.59	99.59	100.39	412751
2020-02-03	101.72	102.85	101.63	102.43	348723
2020-02-04	103.75	105.50	103.27	104.51	263546
2020-02-05	105.63	106.30	100.45	100.93	410483
2020-02-06	101.34	101.36	100.07	100.62	216796
2020-02-07	100.32	101.60	98.91	101.33	566201
2020-02-10	101.11	103.98	100.82	103.92	325442
2020-02-11	104.50	105.48	103.71	105.17	197085
2020-02-12	105.75	107.43	104.39	106.85	248190
2020-02-13	106.44	107.20	105.91	106.15	243548
2020-02-14	106.09	106.41	105.17	105.97	254177
2020-02-18	105.97	106.98	105.50	106.00	416183
2020-02-19	106.82	109.94	106.07	109.14	388866
2020-02-20	102.00	103.99	99.02	101.12	1284714
2020-02-21	101.27	102.04	97.01	98.11	560737
2020-02-24	96.25	96.25	91.52	92.71	561648
2020-02-25	92.64	92.64	84.45	84.96	797983
2020-02-26	85.58	87.47	84.66	85.16	510557
2020-02-27	82.90	88.37	81.05	86.10	866027
2020-02-28	82.76	85.69	82.01	85.60	840320
2020-03-02	86.44	88.60	83.71	88.49	558764
2020-03-03	88.50	90.25	85.21	86.65	583825
2020-03-04	88.51	94.44	88.49	94.17	607371
2020-03-05	91.96	94.60	91.58	93.75	809360
2020-03-06	90.58	95.00	90.48	94.47	897357
2020-03-09	88.64	92.84	87.41	91.48	743875
2020-03-10	94.03	95.97	90.12	95.86	666530
2020-03-11	93.39	94.59	88.57	91.00	617273
2020-03-12	84.44	94.24	84.05	89.28	947952
2020-03-13	92.92	98.97	90.04	98.71	941247
2020-03-16	91.54	94.59	85.54	87.21	878009
2020-03-17	88.64	99.47	88.27	97.57	1027439
2020-03-18	92.51	100.99	91.01	96.36	824052
2020-03-19	96.09	96.09	86.42	87.09	955655
2020-03-20	86.88	92.41	86.88	88.75	910093
2020-03-23	88.50	89.50	78.41	88.90	870395
2020-03-24	90.30	99.33	89.28	94.68	787389
2020-03-25	93.93	97.90	88.66	89.04	701219
2020-03-26	90.27	95.17	88.80	91.41	625424
2020-03-27	88.29	94.63	87.31	92.55	631726
2020-03-30	94.41	97.30	93.56	95.82	511676
2020-03-31	95.22	97.46	94.77	96.54	793453
2020-04-01	94.08	96.01	92.00	94.33	551395
2020-04-02	93.36	98.84	92.90	96.95	360337
2020-04-03	96.66	100.65	95.98	98.21	671264
2020-04-06	100.64	101.37	97.91	100.71	432013
2020-04-07	102.25	102.67	96.41	96.65	442350
2020-04-08	98.14	98.26	94.52	96.50	413870
2020-04-09	97.46	99.77	95.51	98.95	367634
2020-04-13	99.00	100.26	95.91	99.34	269164
2020-04-14	102.88	105.67	100.04	104.91	320684
2020-04-15	104.60	105.43	101.07	102.67	427389
2020-04-16	104.12	106.75	103.26	105.15	380842
2020-04-17	107.60	107.60	103.87	105.61	402833
2020-04-20	104.77	105.41	103.50	104.18	374894
2020-04-21	102.96	106.19	102.13	104.23	376604
2020-04-22	106.10	113.92	104.70	112.51	604349
2020-04-23	110.97	115.37	110.78	113.15	513881
2020-04-24	114.45	119.23	113.59	116.43	494172
2020-04-27	118.17	123.81	117.85	117.98	656292
2020-04-28	119.54	119.55	111.01	111.59	797361
2020-04-29	113.61	119.80	109.69	116.74	653578
2020-04-30	116.14	121.48	114.25	116.15	496019
2020-05-01	114.53	115.96	111.26	112.91	470218
2020-05-04	113.06	114.00	110.44	113.94	393434
2020-05-05	113.99	116.19	112.23	114.52	342093
2020-05-06	120.79	127.00	117.87	124.71	735249
2020-05-07	127.85	128.72	121.21	122.25	633923
2020-05-08	123.84	125.31	122.58	122.85	332058
2020-05-11	122.43	129.65	122.14	128.13	484832
2020-05-12	128.57	132.83	126.11	128.41	495279
2020-05-13	128.21	132.48	125.87	128.18	416707
2020-05-14	126.17	133.38	126.04	131.97	532105
2020-05-15	133.55	142.39	132.30	140.48	770397
2020-05-18	141.82	143.93	134.41	135.71	575464
2020-05-19	134.30	136.82	132.49	135.62	463314
2020-05-20	137.73	141.82	134.94	139.08	448260
2020-05-21	140.05	141.68	138.28	140.31	495692
2020-05-22	140.50	140.99	136.64	139.51	307924
2020-05-26	143.64	143.64	133.06	133.35	545445
2020-05-27	132.75	132.75	123.00	128.07	830570
2020-05-28	130.00	132.28	128.62	129.21	572845
2020-05-29	130.04	132.66	127.40	130.97	810595
2020-06-01	130.49	132.52	128.78	129.96	594057
2020-06-02	129.58	133.99	127.33	133.37	782082
2020-06-03	133.99	134.45	126.52	127.15	585781
2020-06-04	126.50	128.71	120.72	121.82	539684
2020-06-05	120.90	122.36	116.23	120.26	877538
2020-06-08	118.50	120.24	116.38	116.76	660169
2020-06-09	117.30	119.55	115.54	115.67	647620
2020-06-10	116.98	121.03	115.85	120.01	490085
2020-06-11	118.91	120.32	112.68	113.78	669975
2020-06-12	116.22	119.88	114.36	116.83	750592
2020-06-15	115.74	116.86	112.61	113.95	527077
2020-06-16	115.65	117.76	114.50	116.74	481144
2020-06-17	117.79	118.52	115.55	117.12	468866
2020-06-18	116.27	117.19	113.14	114.03	512311
2020-06-19	115.02	116.81	113.65	115.59	723980
2020-06-22	115.70	119.26	114.50	118.94	662969
2020-06-23	118.82	120.67	117.50	119.54	756239
2020-06-24	118.78	119.82	111.72	113.14	821075
2020-06-25	113.23	114.94	109.38	114.52	942586
2020-06-26	114.09	118.62	113.51	116.50	6353256
2020-06-29	118.59	119.22	113.11	119.09	773634
2020-06-30	119.82	123.98	119.29	123.61	1450256
2020-07-01	124.41	126.15	122.02	124.19	824290
2020-07-02	124.78	127.64	124.32	126.65	460217
2020-07-06	128.99	129.39	125.41	126.59	867445
2020-07-07	126.32	128.60	123.64	124.14	533365
2020-07-08	124.63	125.81	123.31	125.28	397275
2020-07-09	125.91	129.93	125.57	128.67	438263
2020-07-10	128.76	129.07	125.85	126.13	242350
2020-07-13	126.18	129.50	122.43	122.51	278241
2020-07-14	122.89	124.93	120.12	124.84	397778
2020-07-15	125.37	131.23	125.25	130.97	589854
2020-07-16	131.03	132.90	129.75	131.94	442153
2020-07-17	132.71	135.17	131.95	134.31	271575
2020-07-20	134.72	138.39	134.63	136.04	337673
2020-07-21	136.62	136.62	133.76	134.99	258353
2020-07-22	135.99	137.74	134.15	135.88	437253
2020-07-23	136.91	141.12	135.84	136.73	495793
2020-07-24	134.53	135.22	131.91	134.36	375695
2020-07-27	135.66	138.02	135.23	137.63	220865
2020-07-28	138.17	139.65	136.73	137.07	295841
2020-07-29	137.30	140.19	137.15	138.78	468737
2020-07-30	143.13	155.27	142.54	151.25	853441
2020-07-31	152.00	154.50	146.80	150.91	1054320
2020-08-03	152.46	159.97	152.46	158.27	649952
2020-08-04	157.71	158.13	154.15	156.54	513967
2020-08-05	157.00	158.01	154.77	155.88	360265
2020-08-06	156.96	157.40	151.16	154.67	511859
2020-08-07	154.84	157.01	152.00	152.77	462718
2020-08-10	152.56	153.35	147.58	147.81	472550
2020-08-11	147.65	147.65	141.00	142.00	632962
2020-08-12	142.50	144.75	141.55	142.93	442186
2020-08-13	143.87	147.75	142.54	146.26	316721
2020-08-14	146.15	146.92	143.41	143.89	187869
2020-08-17	145.54	148.71	144.81	148.29	349592
2020-08-18	147.92	147.92	146.02	147.26	221951
2020-08-19	147.49	149.73	147.28	147.87	227890
2020-08-20	147.18	151.54	146.76	150.87	417244
2020-08-21	151.56	153.34	150.87	151.64	388067
2020-08-24	153.80	154.45	144.82	145.99	775945
2020-08-25	145.78	148.65	145.35	147.98	248578
2020-08-26	148.87	149.71	147.09	149.44	212405
2020-08-27	148.94	150.35	145.10	149.63	454385
2020-08-28	150.26	150.80	147.97	150.19	250330
2020-08-31	150.78	155.63	150.27	154.91	490738
2020-09-01	155.56	157.46	153.18	155.16	421991
2020-09-02	155.89	156.50	151.50	156.06	247580
2020-09-03	153.74	153.91	145.75	147.97	495252
2020-09-04	146.63	146.97	138.42	145.40	485004
2020-09-08	142.90	147.04	140.56	144.32	267666
2020-09-09	146.64	149.17	144.33	147.13	275490
2020-09-10	148.22	149.72	145.66	145.89	322793
2020-09-11	147.49	148.92	143.90	144.66	200987
2020-09-14	145.85	150.85	145.54	149.68	227787
2020-09-15	150.99	152.77	149.96	150.27	301546
2020-09-16	152.00	152.35	146.97	147.15	322839
2020-09-17	145.26	146.00	143.02	145.71	248163
2020-09-18	146.11	146.70	142.62	145.99	682134
2020-09-21	143.92	144.53	138.40	141.85	471725
2020-09-22	141.78	144.24	139.74	143.96	225927
2020-09-23	143.48	146.01	142.04	142.38	222086
2020-09-24	141.01	141.48	138.00	139.94	259466
2020-09-25	139.94	145.08	138.63	144.30	283596
2020-09-28	145.64	147.55	144.36	147.28	215788
2020-09-29	147.94	152.41	147.91	150.59	251964
2020-09-30	149.98	150.50	145.99	147.54	610852
2020-10-01	148.00	150.89	146.52	149.63	248082
2020-10-02	147.69	150.88	146.97	148.08	551470
2020-10-05	149.58	159.98	149.55	159.80	853361
2020-10-06	160.72	165.44	160.72	163.72	592365
2020-10-07	166.09	167.73	164.72	165.03	479749
2020-10-08	166.32	167.64	161.87	164.18	409849
2020-10-09	165.32	171.99	163.77	170.50	358128
2020-10-12	173.03	175.45	170.73	173.41	372102
2020-10-13	173.34	174.44	170.35	172.16	365005
2020-10-14	173.34	173.87	167.52	169.84	256239
2020-10-15	168.03	170.76	166.00	170.01	330205
2020-10-16	173.97	173.97	170.50	170.77	252972
2020-10-19	171.47	173.58	168.28	168.75	197521
2020-10-20	169.75	175.24	168.55	172.49	317750
2020-10-21	172.53	175.03	171.73	171.76	360901
2020-10-22	171.07	177.29	170.94	176.51	530608
2020-10-23	177.92	177.92	173.01	176.25	231961
2020-10-26	174.95	179.12	174.95	177.54	223732
2020-10-27	178.44	180.84	175.23	175.84	277077
2020-10-28	174.00	175.64	169.21	171.20	285252
2020-10-29	172.21	173.82	170.62	172.22	207704
2020-10-30	169.43	171.34	163.55	166.57	431246
2020-11-02	171.36	173.09	167.95	170.14	341096
2020-11-03	171.13	178.89	171.13	178.01	379124
2020-11-04	180.95	189.67	180.95	186.87	597454
2020-11-05	194.45	203.90	190.52	201.86	682365
2020-11-06	200.00	209.38	198.91	201.98	452043
2020-11-09	201.82	201.82	188.02	191.75	513362
2020-11-10	194.07	197.00	183.22	186.90	560253
2020-11-11	188.39	196.03	187.24	194.71	245457
2020-11-12	196.54	212.55	196.54	206.57	1325654
2020-11-13	209.43	209.43	203.12	205.60	502545
2020-11-16	206.09	206.41	194.89	195.37	604246
2020-11-17	195.73	198.08	193.22	193.49	463303
2020-11-18	194.32	195.04	183.26	185.45	754915
2020-11-19	186.13	189.91	184.19	187.29	397160
2020-11-20	188.60	197.50	187.61	193.51	587551
2020-11-23	194.40	196.42	184.50	185.87	423744
2020-11-24	186.00	187.26	176.78	179.15	480473
2020-11-25	180.65	183.75	178.54	181.43	259728
2020-11-27	183.21	187.13	182.85	186.99	218177
2020-11-30	189.00	191.71	187.34	189.67	602151
2020-12-01	191.00	195.92	189.38	193.86	439450
2020-12-02	194.03	194.03	186.56	187.00	238998
2020-12-03	187.26	190.28	186.12	187.21	199726
2020-12-04	187.21	189.39	186.33	188.33	191326
2020-12-07	186.46	188.88	184.37	185.91	472183
2020-12-08	176.50	183.76	176.25	180.34	1232053
2020-12-09	181.69	183.44	178.17	178.78	561341
2020-12-10	177.88	182.48	177.41	179.53	350233
2020-12-11	180.27	181.85	176.57	180.90	321598
2020-12-14	182.01	187.45	181.51	184.09	367710
2020-12-15	184.69	186.66	182.48	185.61	543281
2020-12-16	186.00	188.18	181.05	182.48	308479
2020-12-17	181.66	191.30	181.66	190.41	468503
2020-12-18	192.63	194.20	190.02	193.90	822979
2020-12-21	191.93	194.88	187.00	193.10	296281
2020-12-22	193.57	195.48	191.82	194.11	270686
2020-12-23	194.00	199.65	191.05	196.92	536700
2020-12-24	198.05	200.19	193.51	195.69	256094
2020-12-28	198.00	199.25	185.85	187.02	317172
2020-12-29	188.67	191.05	182.90	189.02	244719
2020-12-30	189.77	193.94	188.69	189.14	216853
2020-12-31	190.00	193.68	187.42	191.63	330813
2021-01-04	192.63	196.00	187.80	190.66	248773
2021-01-05	189.64	195.53	189.08	194.67	307599
2021-01-06	195.86	199.75	192.23	197.01	440268
2021-01-07	197.97	207.13	197.68	204.09	416578
2021-01-08	206.50	209.63	203.76	208.36	261334
2021-01-11	209.79	211.68	203.71	205.89	416530
2021-01-12	205.12	207.26	201.39	206.33	430474
2021-01-13	209.99	210.66	205.55	207.97	302781
2021-01-14	208.15	221.38	208.15	212.25	619435
2021-01-15	213.75	217.78	212.40	215.47	417738
2021-01-19	220.56	226.53	217.44	222.19	567516
2021-01-20	223.85	226.97	212.51	216.67	502808
2021-01-21	218.22	219.45	213.50	216.91	331623
2021-01-22	216.54	219.44	216.14	219.32	172749
2021-01-25	220.86	222.26	212.57	215.28	292876
2021-01-26	214.74	215.21	200.63	201.99	679635
2021-01-27	197.09	197.36	185.54	187.33	726581
2021-01-28	187.90	197.90	187.36	195.73	371788
2021-01-29	197.52	201.99	196.35	200.00	466981
2021-02-01	201.50	207.70	201.37	206.41	352547
2021-02-02	209.90	217.41	209.57	215.42	391413
2021-02-03	217.51	218.39	211.61	213.97	323733
2021-02-04	214.51	219.86	213.00	217.92	269730
2021-02-05	219.00	222.20	217.47	222.06	235229
2021-02-08	224.90	225.89	218.02	219.14	304476
2021-02-09	219.00	220.90	214.10	216.18	273529
2021-02-10	218.31	221.54	213.52	219.12	393496
2021-02-11	220.66	224.64	220.32	223.39	270551
2021-02-12	222.67	228.84	221.17	226.26	270506
2021-02-16	226.91	227.75	220.43	221.63	236958
2021-02-17	219.58	220.77	212.00	215.03	442033
2021-02-18	214.00	218.44	209.00	215.62	295804
2021-02-19	217.14	219.57	213.51	214.35	341480
2021-02-22	213.83	214.00	209.58	210.77	254487
2021-02-23	204.00	208.12	193.01	206.51	465003
2021-02-24	216.50	220.87	210.67	215.58	602183
2021-02-25	219.47	221.69	204.87	207.07	430406
2021-02-26	206.51	214.48	206.51	212.39	345867
2021-03-01	216.46	222.35	214.01	221.73	339291
2021-03-02	222.12	223.17	212.08	212.65	296308
2021-03-03	213.33	213.33	199.55	199.87	303189
2021-03-04	196.01	200.00	181.30	183.21	757675
2021-03-05	183.21	187.66	173.09	186.19	572966
2021-03-08	185.58	188.25	178.67	181.48	474704
2021-03-09	185.86	194.35	185.86	190.22	358222
2021-03-10	194.09	194.98	186.84	188.49	457031
2021-03-11	191.78	195.84	190.82	194.08	391119
2021-03-12	191.01	197.12	189.26	194.70	344880
2021-03-15	195.79	204.71	195.41	204.01	439825
2021-03-16	205.78	206.75	196.16	197.57	418383
2021-03-17	194.52	199.00	192.84	196.84	427410
2021-03-18	194.68	203.98	194.28	200.01	389879
2021-03-19	202.28	205.87	199.44	203.99	768315
2021-03-22	205.44	210.99	203.77	207.44	377923
2021-03-23	206.51	208.00	204.40	206.58	433503
2021-03-24	206.29	206.30	188.13	189.05	523470
2021-03-25	186.31	186.31	178.00	180.37	635408
2021-03-26	181.01	184.04	178.76	183.51	790086
2021-03-29	182.89	188.39	181.54	184.10	801643
2021-03-30	183.12	190.10	182.12	189.21	416977
2021-03-31	189.51	197.77	188.00	194.41	647770
2021-04-01	197.39	198.75	193.10	195.44	401154
2021-04-05	197.33	200.58	195.57	200.42	291157
2021-04-06	200.92	206.19	199.04	204.97	340983
2021-04-07	205.79	205.79	200.41	201.31	208807
2021-04-08	204.18	207.37	202.91	204.16	284230
2021-04-09	202.01	206.78	201.38	206.10	216513
2021-04-12	205.35	207.54	202.75	207.02	229357
2021-04-13	208.62	212.97	208.26	212.86	279491
2021-04-14	212.83	213.40	205.17	205.29	250561
2021-04-15	209.13	215.00	207.73	213.57	209164
2021-04-16	214.18	214.46	211.95	213.30	140884
2021-04-19	212.01	213.58	208.06	212.04	232547
2021-04-20	211.03	214.46	208.17	211.99	182664
2021-04-21	211.07	217.86	210.22	217.59	313065
2021-04-22	218.04	221.26	214.88	216.32	303921
2021-04-23	217.66	220.83	214.51	218.32	302529
2021-04-26	218.42	223.03	218.00	220.04	316807
2021-04-27	218.95	222.24	218.21	220.95	224256
2021-04-28	220.62	221.97	217.36	219.74	257500
2021-04-29	219.44	219.81	212.52	213.14	217191
2021-04-30	211.87	216.76	210.55	211.71	303580
2021-05-03	211.77	212.68	206.86	208.11	274906
2021-05-04	215.10	215.10	194.04	194.67	572619
2021-05-05	197.45	199.49	193.67	194.81	414178
2021-05-06	191.94	191.94	181.55	185.22	554723
2021-05-07	186.46	193.35	186.08	187.80	435202
2021-05-10	185.00	186.00	171.05	175.13	533437
2021-05-11	169.46	178.37	167.09	175.46	716326
2021-05-12	173.35	177.00	171.04	171.60	347129
2021-05-13	172.14	173.54	164.29	169.65	550887
2021-05-14	168.98	174.78	168.47	171.96	377775
2021-05-17	170.94	171.90	162.29	165.87	783880
2021-05-18	164.92	172.84	164.90	171.99	650846
2021-05-19	168.41	177.13	167.00	176.28	884292
2021-05-20	177.48	182.24	177.01	181.41	603969
2021-05-21	182.10	183.25	178.42	180.00	413596
2021-05-24	181.56	183.02	176.13	176.69	483213
2021-05-25	177.23	180.72	176.08	179.47	372242
2021-05-26	179.93	181.00	176.78	178.91	311019
2021-05-27	178.44	183.97	177.99	181.45	363945
2021-05-28	183.48	187.20	182.30	182.61	301551
2021-06-01	182.61	182.61	172.41	172.75	656180
2021-06-02	173.25	179.84	172.59	178.44	434955
2021-06-03	176.07	177.96	172.92	175.60	345078
2021-06-04	176.60	180.96	176.60	177.79	303939
2021-06-07	176.90	184.35	175.34	183.85	605605
2021-06-08	186.49	187.30	179.50	182.49	392166
2021-06-09	184.98	187.79	183.43	186.23	324958
2021-06-10	186.19	190.99	185.24	190.00	332827
2021-06-11	191.37	192.97	189.60	191.52	248623
2021-06-14	191.95	196.24	191.95	195.14	288312
2021-06-15	193.91	196.30	188.71	189.64	258084
2021-06-16	190.13	193.70	187.52	190.14	228959
2021-06-17	188.75	201.43	188.75	199.64	509040
2021-06-18	199.06	203.31	194.90	197.34	1123875
2021-06-21	197.80	200.15	192.37	196.14	282604
2021-06-22	197.04	198.18	195.14	197.15	431676
2021-06-23	196.78	197.97	191.86	192.92	530403
2021-06-24	194.98	195.82	192.24	192.87	242969
2021-06-25	192.69	193.65	189.19	191.62	618719
2021-06-28	193.39	201.32	193.39	201.18	312713
2021-06-29	201.00	204.75	198.89	204.03	318537
2021-06-30	203.85	203.85	197.73	199.62	192990
2021-07-01	199.30	200.64	197.22	199.71	269054
2021-07-02	200.95	201.99	198.12	201.90	200877
2021-07-06	201.95	206.35	201.95	204.07	383404
2021-07-07	205.94	207.95	204.00	206.45	331998
2021-07-08	202.00	207.64	200.76	206.36	268898
2021-07-09	206.23	207.04	203.72	205.78	214681
2021-07-12	206.59	207.89	201.81	204.31	265200
2021-07-13	204.01	205.50	200.36	200.85	135647
2021-07-14	201.25	202.80	193.74	194.77	324452
2021-07-15	194.14	198.06	193.03	197.11	200838
2021-07-16	197.75	202.75	196.81	200.14	578006
2021-07-19	197.86	202.56	195.85	199.38	302193
2021-07-20	201.20	203.60	198.27	202.97	437057
2021-07-21	202.44	203.89	197.48	203.60	374783
2021-07-22	204.86	207.59	203.01	206.01	161176
2021-07-23	206.40	210.61	203.74	209.92	531576
2021-07-26	209.22	209.77	204.99	206.01	310935
2021-07-27	212.50	226.48	210.44	226.38	1134134
2021-07-28	226.26	240.49	224.56	235.28	834262
2021-07-29	232.41	243.72	231.01	241.00	475388
2021-07-30	241.36	248.25	239.04	245.70	459991
2021-08-02	246.62	248.56	239.62	247.87	313858
2021-08-03	247.87	251.25	245.50	249.07	238161
2021-08-04	248.74	253.72	248.25	252.59	268831
2021-08-05	253.00	255.34	249.78	254.67	281644
2021-08-06	251.90	252.25	248.27	250.65	202473
2021-08-09	252.67	255.43	250.13	255.43	164383
2021-08-10	255.84	256.51	248.96	250.13	232823
2021-08-11	251.21	252.01	246.56	249.64	210757
2021-08-12	249.10	255.50	248.63	255.25	245536
2021-08-13	255.19	258.24	252.43	257.96	234979
2021-08-16	257.69	257.69	251.58	255.99	157710
2021-08-17	254.82	257.66	250.22	256.99	230819
2021-08-18	260.00	262.31	254.65	254.67	209567
2021-08-19	252.10	261.69	251.11	259.56	233473
2021-08-20	260.92	267.59	260.70	262.69	302776
2021-08-23	262.63	268.11	262.63	266.08	429986
2021-08-24	266.54	271.20	265.00	270.35	166310
2021-08-25	270.19	274.67	269.51	274.01	172160
2021-08-26	274.45	275.64	269.24	272.69	346756
2021-08-27	274.01	276.52	271.50	275.83	284714
2021-08-30	276.24	284.41	276.24	282.84	254814
2021-08-31	284.33	285.16	277.59	282.98	240535
2021-09-01	281.08	286.75	278.63	285.87	346613
2021-09-02	288.03	290.80	284.73	288.54	222079
2021-09-03	287.65	293.90	286.53	292.42	132114
2021-09-07	291.10	297.58	290.27	296.10	340509
2021-09-08	294.23	297.00	292.57	294.40	197196
2021-09-09	296.21	296.73	293.31	294.67	328438
2021-09-10	295.22	296.50	292.06	295.03	258169
2021-09-13	295.90	295.90	287.56	289.57	477460
2021-09-14	290.16	296.63	290.16	294.50	332397
2021-09-15	295.01	299.74	294.29	296.40	374985
2021-09-16	296.57	300.09	293.73	299.88	482112
2021-09-17	304.83	310.69	301.53	306.90	1174147
2021-09-20	301.33	311.29	297.69	306.05	545555
2021-09-21	308.10	316.47	306.92	314.18	344781
2021-09-22	314.00	318.03	309.33	313.10	525162
2021-09-23	315.06	327.32	313.74	324.21	498776
2021-09-24	323.48	325.86	315.53	323.26	341141
2021-09-27	322.27	322.27	301.02	307.37	689132
2021-09-28	299.55	300.89	284.46	285.57	758183
2021-09-29	288.11	296.56	284.40	286.19	460237
2021-09-30	287.30	293.88	287.30	288.99	428292
2021-10-01	288.49	288.49	268.38	281.60	628468
2021-10-04	283.24	283.24	270.83	272.90	384292
2021-10-05	273.33	277.38	269.84	270.39	364058
2021-10-06	268.66	274.13	263.57	267.94	505463
2021-10-07	267.75	275.60	267.67	272.17	249860
2021-10-08	273.07	273.76	257.97	258.78	405057
2021-10-11	257.06	257.52	253.29	253.70	259913
2021-10-12	254.87	254.87	248.55	251.03	375073
2021-10-13	253.22	254.40	249.66	253.01	226211
2021-10-14	258.16	269.13	257.92	268.57	620501
2021-10-15	274.78	276.30	266.35	266.92	430440
2021-10-18	266.78	267.94	261.90	263.78	390608
2021-10-19	265.16	269.99	262.37	262.65	293910
2021-10-20	264.30	270.69	264.30	268.25	346106
2021-10-21	269.85	271.16	263.02	270.76	251844
2021-10-22	271.87	275.43	267.60	274.95	210472
2021-10-25	275.40	279.49	271.01	274.67	270843
2021-10-26	275.94	276.84	267.10	273.83	280210
2021-10-27	272.13	278.63	269.82	271.04	349081
2021-10-28	269.25	291.00	268.00	290.02	551682
2021-10-29	289.72	291.44	277.71	290.50	564128
2021-11-01	290.58	305.67	290.58	304.47	419277
2021-11-02	305.24	306.98	296.78	302.73	285554
2021-11-03	303.19	304.00	290.71	292.34	490943
2021-11-04	291.26	291.26	276.25	277.03	469048
2021-11-05	266.00	269.18	251.25	266.82	808925
2021-11-08	267.42	273.63	263.80	273.31	308197
2021-11-09	274.62	274.62	268.29	273.21	289234
2021-11-10	271.28	271.28	258.96	263.70	318392
2021-11-11	267.54	268.41	264.41	267.02	213854
2021-11-12	268.00	268.00	257.41	258.50	277185
2021-11-15	259.95	264.77	258.01	261.45	218249
2021-11-16	260.54	270.49	258.30	268.98	472104
2021-11-17	270.88	277.78	267.53	277.48	571225
2021-11-18	277.30	282.01	273.15	280.00	421660
2021-11-19	281.99	286.46	281.36	284.89	325400
2021-11-22	284.37	284.76	271.63	274.10	324141
2021-11-23	270.46	276.12	260.41	269.83	408527
2021-11-24	269.01	272.21	263.51	271.84	232659
2021-11-26	280.91	300.23	273.11	286.01	438364
2021-11-29	286.35	295.29	281.61	291.18	485865
2021-11-30	292.30	299.49	285.52	286.50	739518
2021-12-01	286.60	292.00	273.79	276.84	592110
2021-12-02	271.41	277.34	264.70	268.82	324649
2021-12-03	271.51	271.51	251.69	262.88	299307
2021-12-06	259.39	259.95	243.29	247.59	383338
2021-12-07	253.95	263.05	253.08	258.67	296668
2021-12-08	260.72	267.66	255.43	266.03	304251
2021-12-09	266.20	269.09	251.94	252.32	305448
2021-12-10	250.49	259.63	246.27	247.64	346335
2021-12-13	247.70	260.76	245.15	258.71	372114
2021-12-14	253.34	259.01	247.47	252.53	376898
2021-12-15	252.91	262.16	248.08	261.83	305624
2021-12-16	265.99	265.99	252.63	256.86	279887
2021-12-17	256.13	269.20	252.96	265.42	510919
2021-12-20	265.86	271.60	263.50	269.70	275842
2021-12-21	269.29	273.04	261.80	267.59	302477
2021-12-22	267.62	271.24	263.21	269.67	198362
2021-12-23	274.09	274.09	263.56	264.65	316840
2021-12-27	263.22	268.37	261.82	267.86	322436
2021-12-28	269.83	270.00	250.18	253.77	352352
2021-12-29	255.16	261.72	251.25	257.90	418053
2021-12-30	257.70	265.49	257.66	260.98	436549
2021-12-31	259.83	268.10	259.83	264.84	390863
2022-01-03	265.78	265.78	251.04	257.96	536127
2022-01-04	254.54	254.87	225.00	229.33	708287
2022-01-05	227.73	230.00	214.52	216.03	619701
2022-01-06	210.00	223.00	208.43	216.80	663446
2022-01-07	214.89	217.98	204.10	206.79	600207
2022-01-10	203.23	211.06	199.59	210.53	680061
2022-01-11	213.88	215.00	205.74	210.59	672930
2022-01-12	212.17	215.02	209.81	210.95	639485
2022-01-13	211.79	211.79	190.11	191.56	873412
2022-01-14	190.35	194.58	183.85	193.26	837889
2022-01-18	188.98	193.24	183.41	186.61	504704
2022-01-19	189.54	193.82	187.95	189.58	637206
2022-01-20	191.37	196.01	188.31	188.46	441620
2022-01-21	187.65	190.00	183.18	183.81	293930
2022-01-24	179.98	190.39	172.18	189.79	690422
2022-01-25	185.68	189.04	180.35	185.40	526436
2022-01-26	188.00	190.45	180.51	181.56	377500
2022-01-27	185.06	187.43	176.70	177.07	328656
2022-01-28	178.36	190.00	176.85	189.99	355256
2022-01-31	191.79	198.59	189.20	198.34	394063
2022-02-01	200.55	203.39	197.01	202.89	343845
2022-02-02	204.32	206.05	201.28	204.13	213121
2022-02-03	198.19	202.25	194.59	198.36	252954
2022-02-04	198.00	203.89	196.86	200.95	180548
2022-02-07	200.43	208.20	198.33	201.39	277218
2022-02-08	198.01	199.34	188.44	191.83	549348
2022-02-09	196.22	200.14	195.73	197.16	474806
2022-02-10	189.28	199.61	189.28	193.79	282682
2022-02-11	193.52	197.08	186.66	188.97	334204
2022-02-14	187.88	191.48	184.01	185.50	460114
2022-02-15	191.34	193.60	184.71	187.05	359963
2022-02-16	184.15	184.75	179.11	184.03	788456
2022-02-17	189.62	189.62	173.39	182.42	742458
2022-02-18	183.00	184.48	176.17	180.68	428220
2022-02-22	178.46	183.13	177.17	181.46	569499
2022-02-23	183.98	186.53	174.64	174.81	380753
2022-02-24	169.39	189.56	169.39	189.21	501135
2022-02-25	189.73	192.60	185.14	192.10	331250
2022-02-28	190.93	198.75	188.08	196.70	538648
2022-03-01	197.03	203.73	192.01	194.06	477349
2022-03-02	194.06	196.99	190.73	195.01	246940
2022-03-03	195.80	195.80	186.18	188.81	378128
2022-03-04	188.81	188.81	177.30	178.80	349544
2022-03-07	179.25	179.68	163.23	163.66	559298
2022-03-08	161.66	165.70	156.28	161.19	618770
2022-03-09	165.25	174.98	164.90	173.69	346849
2022-03-10	169.22	172.70	167.60	172.00	309822
2022-03-11	175.26	175.26	166.42	167.02	271274
2022-03-14	167.81	173.04	163.01	165.30	348039
2022-03-15	167.49	170.53	163.14	169.82	300319
2022-03-16	173.56	180.21	172.64	178.65	270280
2022-03-17	177.97	182.54	176.77	180.89	286710
2022-03-18	178.66	193.00	178.66	191.43	609005
2022-03-21	189.25	192.75	186.00	188.07	263790
2022-03-22	187.14	190.06	183.14	183.89	583651
2022-03-23	183.02	183.02	175.12	176.79	399057
2022-03-24	176.53	179.83	171.95	179.66	223205
2022-03-25	181.08	182.21	173.01	180.55	337822
2022-03-28	181.13	183.97	174.19	179.57	408299
2022-03-29	183.35	187.04	180.91	184.32	631384
2022-03-30	183.13	189.03	181.74	188.56	358430
2022-03-31	188.84	192.55	185.04	188.09	456882
2022-04-01	186.68	190.59	182.03	188.02	288399
2022-04-04	188.80	190.17	184.03	186.91	392987
2022-04-05	186.28	187.47	178.38	182.06	552590
2022-04-06	179.68	179.86	174.06	177.96	378846
2022-04-07	177.18	183.95	177.11	180.86	834759
2022-04-08	178.61	178.95	169.63	169.98	402981
2022-04-11	167.19	167.49	162.64	163.15	606342
2022-04-12	166.12	166.76	155.52	156.79	693663
2022-04-13	157.18	161.39	157.18	160.16	383225
2022-04-14	160.96	160.96	154.73	157.67	462518
2022-04-18	157.92	158.93	149.72	152.45	437507
2022-04-19	152.32	156.02	149.07	154.08	695017
2022-04-20	155.07	159.00	150.13	156.19	716189
2022-04-21	159.02	161.42	152.99	153.47	626632
2022-04-22	151.71	153.05	145.45	145.60	788104
2022-04-25	144.06	149.00	142.46	148.64	601116
2022-04-26	146.92	147.72	138.41	142.56	908803
2022-04-27	147.36	171.98	145.56	157.51	2034032
2022-04-28	157.07	159.25	148.33	153.64	932256
2022-04-29	154.15	161.38	154.04	157.24	974147
2022-05-02	154.12	161.08	152.01	158.82	558699
2022-05-03	159.05	164.19	158.96	161.49	778937
2022-05-04	161.72	168.06	157.15	167.74	584349
2022-05-05	164.69	165.25	155.01	158.51	611266
2022-05-06	155.42	157.94	149.83	156.97	665053
2022-05-09	153.05	153.05	142.94	145.50	633420
2022-05-10	149.40	151.60	142.52	147.69	616309
2022-05-11	145.74	150.32	141.61	141.93	387907
2022-05-12	139.89	146.45	137.21	144.07	456279
2022-05-13	146.33	152.01	146.32	150.40	423920
2022-05-16	148.99	153.36	147.22	149.96	331559
2022-05-17	153.48	155.14	151.43	154.68	282511
2022-05-18	151.66	155.48	149.77	150.55	297774
2022-05-19	149.45	156.49	148.96	154.63	346279
2022-05-20	157.25	158.00	150.09	154.53	247865
2022-05-23	155.51	155.51	150.19	153.39	231099
2022-05-24	151.87	152.03	148.53	151.43	255167
2022-05-25	151.19	154.37	148.61	154.18	491966
2022-05-26	155.36	160.00	154.00	159.17	428145
2022-05-27	159.47	170.79	159.43	170.04	518100
2022-05-31	168.58	168.84	162.75	164.47	520727
2022-06-01	165.22	167.59	161.36	166.70	593936
2022-06-02	166.23	174.69	164.49	172.36	465989
2022-06-03	169.33	170.29	164.55	165.19	366872
2022-06-06	167.33	168.71	164.01	165.40	224089
2022-06-07	163.33	169.82	163.26	169.50	265412
2022-06-08	168.75	170.76	166.66	167.09	190284
2022-06-09	164.81	164.81	158.75	159.35	589775
2022-06-10	156.43	156.67	146.27	149.16	570419
2022-06-13	143.14	145.00	138.93	140.68	468154
2022-06-14	140.44	144.36	137.65	144.13	1341406
2022-06-15	145.79	150.00	145.00	148.01	540401
2022-06-16	142.24	143.62	139.65	141.02	446460
2022-06-17	142.48	145.55	140.96	142.75	698052
2022-06-21	144.77	147.94	144.24	145.85	435613
2022-06-22	143.23	149.48	143.23	148.71	422545
2022-06-23	149.71	162.09	149.31	160.33	437628
2022-06-24	162.52	166.41	160.71	165.88	776999
2022-06-27	166.34	168.28	163.22	164.87	415837
2022-06-28	164.57	166.24	163.44	165.43	454252
2022-06-29	164.38	167.49	161.48	165.85	335791
2022-06-30	162.92	163.99	157.70	162.40	364455
2022-07-01	162.19	166.81	161.92	166.52	181586
2022-07-05	164.97	167.81	163.30	167.68	338293
2022-07-06	169.03	170.86	168.07	168.45	307405
2022-07-07	167.42	176.00	167.42	175.80	479327
2022-07-08	173.71	177.70	172.32	175.50	243670
2022-07-11	174.76	174.76	170.50	172.62	188590
2022-07-12	171.69	173.06	160.69	161.94	311330
2022-07-13	157.90	166.58	157.33	165.67	970936
2022-07-14	164.41	164.41	159.75	162.75	444250
2022-07-15	165.03	167.97	161.33	166.78	241338
2022-07-18	168.12	168.16	159.96	160.42	388677
2022-07-19	163.48	168.19	160.64	168.07	259971
2022-07-20	172.61	177.03	169.74	176.70	532458
2022-07-21	184.00	205.31	184.00	203.64	1890945
2022-07-22	204.22	205.23	199.06	201.74	675909
2022-07-25	199.85	204.40	194.38	197.07	547824
2022-07-26	196.37	203.25	196.11	202.00	541715
2022-07-27	202.18	207.87	201.89	205.71	445003
2022-07-28	208.03	214.04	205.28	213.10	602601
2022-07-29	212.81	215.38	211.92	213.36	387862
2022-08-01	212.99	220.25	211.32	212.56	802328
2022-08-02	212.66	244.49	212.37	237.38	1850869
2022-08-03	242.00	244.23	237.29	240.40	1130387
2022-08-04	240.63	246.44	239.59	243.30	540467
2022-08-05	238.28	248.39	236.28	246.27	968273
2022-08-08	246.41	255.85	245.90	250.46	650180
2022-08-09	246.87	254.60	243.63	244.85	623935
2022-08-10	249.90	256.40	248.28	256.21	444265
2022-08-11	257.55	262.26	244.40	246.49	1489918
2022-08-12	248.00	251.64	243.08	251.35	457154
2022-08-15	251.00	258.22	250.26	255.73	454530
2022-08-16	254.80	254.80	248.16	252.39	413654
2022-08-17	248.81	251.83	244.04	248.50	393818
2022-08-18	248.96	249.74	240.61	241.21	331421
2022-08-19	239.22	241.82	235.82	237.75	290511
2022-08-22	232.95	236.05	225.52	225.73	493960
2022-08-23	224.16	225.00	220.47	224.01	398461
2022-08-24	225.05	230.54	224.65	229.86	370493
2022-08-25	231.46	238.19	228.62	237.65	392646
2022-08-26	235.75	237.03	226.09	227.15	249213
2022-08-29	223.23	226.17	220.42	220.94	305998
2022-08-30	223.47	223.47	216.88	219.71	276759
2022-08-31	222.72	223.41	214.20	219.37	283975
2022-09-01	216.77	226.72	211.93	213.78	555646
2022-09-02	216.21	216.21	208.01	210.34	333363
2022-09-06	210.11	214.30	208.17	212.77	241353
2022-09-07	212.79	224.04	212.53	222.37	451109
2022-09-08	219.42	227.24	219.42	227.18	295832
2022-09-09	226.80	234.30	225.31	233.57	305392
2022-09-12	231.90	233.49	229.98	232.46	315442
2022-09-13	224.23	225.01	221.34	222.78	267296
2022-09-14	223.97	231.34	222.79	227.03	422831
2022-09-15	224.70	235.06	224.70	232.22	419875
2022-09-16	229.80	229.95	216.18	221.32	690279
2022-09-19	218.39	226.25	216.33	225.20	531810
2022-09-20	221.85	224.01	210.00	214.87	515986
2022-09-21	215.54	218.44	206.27	206.49	436302
2022-09-22	204.12	204.12	184.87	189.94	862211
2022-09-23	189.65	189.92	177.63	181.24	796909
2022-09-26	180.99	183.38	177.03	179.33	441114
2022-09-27	181.86	182.32	176.92	180.96	507796
2022-09-28	184.52	190.20	180.98	188.77	469145
2022-09-29	187.50	191.31	186.30	191.06	469459
2022-09-30	191.15	193.91	186.60	187.11	447519
2022-10-03	188.09	199.16	187.27	197.87	389541
2022-10-04	203.33	213.83	202.80	213.55	753046
2022-10-05	211.24	221.95	210.73	220.56	621125
2022-10-06	220.83	225.62	217.19	218.40	446075
2022-10-07	214.52	214.52	208.67	209.89	384835
2022-10-10	211.32	213.45	203.94	207.90	394930
2022-10-11	202.68	206.73	194.45	199.13	648529
2022-10-12	200.64	202.46	196.88	199.62	506654
2022-10-13	192.13	200.47	186.44	198.46	733865
2022-10-14	202.46	202.74	192.77	193.54	568011
2022-10-17	198.14	208.25	198.00	204.65	486840
2022-10-18	210.32	212.37	201.67	206.84	784687
2022-10-19	195.00	197.24	175.27	179.50	1953994
2022-10-20	177.73	179.79	165.22	170.95	1417720
2022-10-21	170.87	172.00	165.23	167.03	771886
2022-10-24	167.50	169.09	160.67	167.94	558758
2022-10-25	169.99	178.50	169.22	177.12	505644
2022-10-26	176.35	188.42	176.29	182.20	537076
2022-10-27	182.06	184.37	174.07	180.71	611663
2022-10-28	180.71	184.52	178.34	181.99	540214
2022-10-31	178.98	183.65	174.30	182.49	691023
2022-11-01	168.00	188.58	166.81	185.55	1446946
2022-11-02	183.19	183.88	171.05	171.52	977230
2022-11-03	168.83	175.32	166.01	173.46	489903
2022-11-04	176.45	178.72	172.22	174.36	453844
2022-11-07	176.49	176.49	170.66	172.05	316552
2022-11-08	173.61	179.96	170.31	174.75	423575
2022-11-09	174.10	178.64	174.10	174.71	359097
2022-11-10	185.47	190.16	183.87	189.16	649751
2022-11-11	192.87	207.73	189.20	199.29	1038703
2022-11-14	197.94	203.53	196.06	200.72	428084
2022-11-15	206.12	212.17	205.55	210.84	499163
2022-11-16	210.21	210.21	187.35	190.97	646970
2022-11-17	187.00	187.00	172.41	174.69	835961
2022-11-18	175.17	176.33	169.18	175.93	591315
2022-11-21	175.30	177.51	172.00	174.01	425634
2022-11-22	172.57	173.45	169.10	171.92	678750
2022-11-23	172.10	173.88	169.52	172.58	631215
2022-11-25	170.24	173.83	168.81	171.58	262027
2022-11-28	169.67	173.31	169.41	171.64	806581
2022-11-29	171.75	173.77	167.00	167.49	676259
2022-11-30	168.26	181.57	167.80	178.84	3135908
2022-12-01	179.58	189.75	178.52	188.17	712890
2022-12-02	184.17	189.58	180.11	186.05	389505
2022-12-05	183.71	186.69	176.40	178.61	646176
2022-12-06	177.71	178.40	165.81	169.13	588785
2022-12-07	165.23	174.06	165.23	170.33	444325
2022-12-08	169.79	175.91	167.81	173.87	348630
2022-12-09	173.15	173.42	162.97	163.32	495891
2022-12-12	163.41	170.15	163.41	166.88	629082
2022-12-13	175.92	179.90	173.26	177.99	539136
2022-12-14	173.25	180.22	171.32	177.42	417426
2022-12-15	174.80	174.85	164.54	168.25	433231
2022-12-16	165.87	166.72	160.90	164.84	562836
2022-12-19	164.50	164.65	158.60	162.42	320076
2022-12-20	160.21	164.26	158.58	163.98	361616
2022-12-21	165.95	171.50	164.38	169.25	447057
2022-12-22	167.70	172.82	167.58	172.26	493017
2022-12-23	171.69	172.10	165.78	167.54	259886
2022-12-27	165.64	167.59	162.01	166.56	254616
2022-12-28	165.92	169.64	162.33	163.82	390278
2022-12-29	166.43	173.04	164.37	170.90	304765
2022-12-30	167.92	170.10	165.72	169.31	269174
2023-01-03	171.22	171.65	161.05	162.00	498944
2023-01-04	164.05	172.45	161.10	171.04	480358
2023-01-05	169.26	169.26	156.89	157.34	850604
2023-01-06	156.76	156.89	147.53	154.26	1030541
2023-01-09	156.88	161.63	155.00	158.93	641208
2023-01-10	161.73	169.04	161.36	168.45	755491
2023-01-11	169.66	181.14	167.61	177.29	719426
2023-01-12	176.25	179.66	173.46	177.68	376782
2023-01-13	176.24	179.93	171.95	178.06	267439
2023-01-17	177.79	186.66	176.50	185.67	497579
2023-01-18	187.00	195.40	183.94	184.30	597475
2023-01-19	183.14	184.67	176.04	184.11	418073
2023-01-20	184.87	186.55	180.41	186.30	344990
2023-01-23	187.26	193.54	185.64	190.81	400938
2023-01-24	184.00	188.73	175.92	183.99	770418
2023-01-25	180.13	184.44	174.56	181.82	333420
2023-01-26	185.67	194.69	184.26	193.04	484135
2023-01-27	190.59	197.32	190.59	195.15	633615
2023-01-30	190.76	190.76	176.96	180.17	784477
2023-01-31	181.44	185.57	178.48	185.30	416027
2023-02-01	185.97	191.38	183.34	190.79	722163
2023-02-02	196.45	199.71	193.86	195.18	702984
2023-02-03	190.49	196.60	189.19	192.91	350811
2023-02-06	189.03	198.12	189.03	192.02	448392
2023-02-07	189.72	195.32	186.54	193.85	297617
2023-02-08	191.58	195.82	190.72	191.44	251253
2023-02-09	192.43	192.43	185.66	186.06	316091
2023-02-10	184.02	186.91	181.01	183.83	301352
2023-02-13	185.54	190.56	182.74	188.15	264219
2023-02-14	187.40	193.68	185.53	188.36	257268
2023-02-15	187.17	196.65	187.15	196.00	469560
2023-02-16	190.95	200.98	190.95	198.10	776564
2023-02-17	195.82	195.98	188.08	190.00	618209
2023-02-21	185.11	185.79	177.78	178.00	807241
2023-02-22	179.50	182.61	164.04	169.98	2106320
2023-02-23	168.31	184.25	168.31	183.61	1183493
2023-02-24	182.34	184.73	172.48	173.44	874916
2023-02-27	173.48	176.50	170.05	173.28	466971
2023-02-28	173.78	177.59	171.84	174.37	797413
2023-03-01	173.68	177.03	172.50	176.37	452450
2023-03-02	174.01	184.29	171.57	180.48	577264
2023-03-03	181.69	189.87	179.64	188.00	440725
2023-03-06	187.13	187.69	184.56	185.77	519420
2023-03-07	185.78	188.07	184.70	185.01	674282
2023-03-08	185.43	185.85	172.73	174.74	564163
2023-03-09	175.00	177.24	171.82	173.60	346140
2023-03-10	172.45	172.47	162.09	166.27	573530
2023-03-13	164.88	172.27	160.14	169.09	391636
2023-03-14	174.04	176.72	171.55	174.23	474479
2023-03-15	170.00	172.83	168.83	170.68	816851
2023-03-16	169.76	175.86	168.75	175.29	656650
2023-03-17	174.27	175.61	168.23	170.22	643701
2023-03-20	171.91	176.00	169.83	172.32	437310
2023-03-21	174.64	177.54	173.55	174.05	477418
2023-03-22	173.40	173.90	165.94	166.25	600317
2023-03-23	167.71	169.00	160.30	162.64	452554
2023-03-24	161.26	161.43	157.11	160.25	599140
2023-03-27	162.40	168.40	162.40	167.05	545783
2023-03-28	169.20	170.35	164.72	167.58	286859
2023-03-29	170.93	171.79	167.79	169.30	297736
2023-03-30	172.40	172.40	167.66	169.57	510723
2023-03-31	171.25	173.84	167.73	168.36	543926
2023-04-03	166.88	167.10	158.13	163.45	595894
2023-04-04	164.26	164.77	161.51	162.85	305956
2023-04-05	162.32	163.40	159.77	161.26	364984
2023-04-06	161.26	162.66	158.03	162.34	384444
2023-04-10	161.08	166.00	159.33	165.44	248476
2023-04-11	166.22	171.25	166.22	170.39	378268
2023-04-12	173.41	182.42	172.72	179.70	724431
2023-04-13	181.25	182.01	177.14	180.31	483862
2023-04-14	177.72	178.69	173.49	174.03	435924
2023-04-17	175.15	176.21	172.72	173.39	249578
2023-04-18	174.11	174.11	169.02	170.10	375488
2023-04-19	169.32	172.51	159.54	171.42	765492
2023-04-20	164.56	167.03	158.02	166.32	943776
2023-04-21	167.97	170.40	165.33	166.09	707013
2023-04-24	166.51	168.79	165.80	168.20	673011
2023-04-25	164.52	164.52	149.02	149.55	1146961
2023-04-26	149.06	150.72	146.26	148.64	911434
2023-04-27	149.19	149.36	144.20	145.15	789957
2023-04-28	145.14	154.38	144.40	151.63	823435
2023-05-01	151.58	154.89	150.88	153.54	601369
2023-05-02	156.64	163.44	152.62	157.23	1135723
2023-05-03	157.23	169.20	153.99	163.44	773062
2023-05-04	163.56	163.75	156.23	157.23	433038
2023-05-05	159.42	160.60	154.33	160.16	455935
2023-05-08	159.76	160.33	155.02	156.59	452545
2023-05-09	155.14	158.55	154.16	157.92	520843
2023-05-10	160.63	161.30	154.67	154.84	312839
2023-05-11	153.57	154.63	150.03	152.34	374137
2023-05-12	153.27	153.86	149.64	151.98	285121
2023-05-15	151.33	155.91	149.60	154.03	321956
2023-05-16	151.82	152.32	149.54	151.85	277074
2023-05-17	152.49	153.87	149.94	153.03	506451
2023-05-18	153.09	156.96	151.81	156.63	282561
2023-05-19	156.92	160.45	156.52	159.25	525474
2023-05-22	159.09	167.23	158.94	166.74	532645
2023-05-23	166.53	171.96	166.53	170.05	772118
2023-05-24	167.30	167.31	160.46	165.26	726538
2023-05-25	165.98	170.89	165.34	167.86	605876
2023-05-26	168.60	173.38	166.56	171.02	393857
2023-05-30	172.48	176.67	170.93	173.34	525772
2023-05-31	171.84	172.09	165.82	167.92	1739855
2023-06-01	167.38	168.00	163.07	167.07	564375
2023-06-02	170.11	171.79	166.92	167.26	361582
2023-06-05	165.23	165.85	161.99	164.93	366162
2023-06-06	165.87	172.07	165.87	168.72	345288
2023-06-07	169.63	173.67	168.26	172.82	367012
2023-06-08	172.33	172.33	163.65	164.23	457635
2023-06-09	163.64	164.58	159.35	162.19	378875
2023-06-12	163.98	167.53	161.47	165.05	459295
2023-06-13	165.05	168.05	164.88	165.22	332866
2023-06-14	165.66	166.85	159.34	161.43	465506
2023-06-15	159.37	161.58	158.85	161.06	635960
2023-06-16	162.69	164.28	157.03	157.46	882804
2023-06-20	149.53	153.25	144.75	151.16	1107129
2023-06-21	149.72	153.69	148.86	149.44	464134
2023-06-22	149.71	151.54	148.04	149.79	530892
2023-06-23	148.70	150.90	147.76	149.57	777726
2023-06-26	149.70	151.35	148.72	150.57	431879
2023-06-27	150.50	150.50	141.76	142.00	1168023
2023-06-28	140.32	141.02	135.37	139.09	1302095
2023-06-29	139.43	139.43	136.74	138.42	874142
2023-06-30	140.37	144.55	140.04	141.46	696849
2023-07-03	141.42	142.56	140.33	142.03	335162
2023-07-05	141.62	141.96	137.24	138.78	448560
2023-07-06	140.01	144.73	134.64	141.03	796769
2023-07-07	140.85	141.89	139.71	141.54	321427
2023-07-10	141.91	145.35	141.18	143.42	365141
2023-07-11	142.97	150.40	141.77	148.09	711917
2023-07-12	150.50	153.39	149.61	150.23	880441
2023-07-13	151.38	151.52	148.39	149.13	560678
2023-07-14	149.24	151.22	147.38	150.49	441979
2023-07-17	150.76	153.08	149.74	152.12	704325
2023-07-18	153.00	156.61	151.36	156.59	539870
2023-07-19	157.59	159.92	156.08	158.59	742094
2023-07-20	159.62	160.92	155.39	157.53	540955
2023-07-21	158.45	177.18	153.36	175.34	1867415
2023-07-24	175.18	178.90	172.74	176.51	892097
2023-07-25	165.50	180.44	165.04	174.49	947535
2023-07-26	173.55	176.72	170.98	176.02	620192
2023-07-27	179.49	180.82	170.76	170.99	503211
2023-07-28	173.60	174.55	168.50	174.22	559979
2023-07-31	174.22	175.47	171.09	171.56	342992
2023-08-01	169.11	171.70	166.95	167.12	633511
2023-08-02	165.31	181.26	165.00	170.48	1194373
2023-08-03	168.35	174.98	162.30	168.99	668077
2023-08-04	169.86	174.75	169.28	172.83	493954
2023-08-07	172.83	173.47	169.70	171.38	329234
2023-08-08	168.26	173.97	168.04	172.88	495067
2023-08-09	172.01	174.69	169.23	172.85	399953
2023-08-10	174.84	179.14	172.35	172.45	335004
2023-08-11	170.63	173.28	170.53	172.21	227233
2023-08-14	170.96	175.14	170.18	174.83	308053
2023-08-15	174.33	176.52	172.20	173.04	466708
2023-08-16	172.19	173.55	167.09	167.98	651891
2023-08-17	168.25	168.69	162.10	162.92	388574
2023-08-18	160.90	161.29	157.22	157.80	542997
2023-08-21	158.00	161.28	157.21	160.97	341002
2023-08-22	160.97	163.89	160.67	161.81	254101
2023-08-23	162.94	166.65	161.26	166.32	281016
2023-08-24	166.69	167.60	163.01	163.17	262435
2023-08-25	163.74	166.25	162.59	164.77	166584
2023-08-28	165.57	168.63	164.20	166.12	408908
2023-08-29	165.19	172.63	165.00	172.09	342394
2023-08-30	172.84	173.56	170.46	172.56	432598
2023-08-31	173.24	174.95	172.07	173.91	660501
2023-09-01	175.62	179.27	175.11	175.74	409672
2023-09-05	174.11	175.74	169.39	169.41	448134
2023-09-06	168.62	169.39	166.73	167.76	359194
2023-09-07	166.35	168.44	165.16	168.20	367431
2023-09-08	168.62	168.67	159.54	161.42	834418
2023-09-11	163.06	163.06	163.06	163.06	33243
2023-09-12	162.78	162.78	157.46	157.88	553954
2023-09-13	157.10	161.38	156.92	158.97	588194
2023-09-14	160.49	165.53	157.34	165.37	393595
2023-09-15	165.65	171.17	162.15	165.50	736149
2023-09-18	165.12	165.91	161.70	162.94	386373
2023-09-19	162.76	166.32	162.76	165.50	278182
2023-09-20	166.25	171.20	165.35	168.58	549931
2023-09-21	165.87	167.25	161.00	161.72	450032
2023-09-22	162.50	163.45	160.13	160.55	383198
2023-09-25	159.83	161.07	158.08	158.99	465229
2023-09-26	158.89	161.65	157.39	158.68	321024
2023-09-27	159.22	161.85	157.46	161.00	311726
2023-09-28	161.24	162.58	157.17	160.21	354097
2023-09-29	162.21	163.87	158.64	159.01	368643
2023-10-02	158.09	158.09	152.43	154.96	388050
2023-10-03	153.80	155.26	150.10	151.17	490555
2023-10-04	151.98	154.47	150.40	154.14	353774
2023-10-05	153.72	154.12	149.65	151.19	336047
2023-10-06	149.53	154.44	149.25	153.60	254548
2023-10-09	151.21	155.04	149.61	154.84	190741
2023-10-10	155.00	157.11	153.75	155.22	457346
2023-10-11	155.75	158.01	153.86	156.35	319659
2023-10-12	157.00	164.24	146.71	154.72	1840984
2023-10-13	152.73	158.37	151.55	152.74	1096784
2023-10-16	151.56	155.50	149.13	153.16	598523
2023-10-17	149.24	150.98	145.06	145.88	1146122
2023-10-18	144.42	144.42	140.88	142.51	857056
2023-10-19	145.40	151.84	145.40	146.28	1066252
2023-10-20	146.24	146.81	143.55	145.97	753887
2023-10-23	144.29	146.79	141.57	143.77	739780
2023-10-24	140.96	143.45	137.02	139.78	594725
2023-10-25	136.75	136.75	124.12	124.42	1241165
2023-10-26	123.80	124.76	121.21	122.50	785458
2023-10-27	122.44	122.45	118.08	119.58	788851
2023-10-30	121.78	121.97	110.45	114.17	1683719
2023-10-31	134.65	141.87	132.01	134.56	2277093
2023-11-01	132.92	134.51	126.86	131.46	1113242
2023-11-02	137.50	137.76	133.26	136.54	618913
2023-11-03	138.66	151.02	137.44	150.36	1466838
2023-11-06	150.21	150.21	142.86	143.95	748503
2023-11-07	144.29	152.22	144.29	150.95	650235
2023-11-08	151.18	153.58	147.38	147.88	812951
2023-11-09	149.56	151.85	146.24	146.99	455969
2023-11-10	146.97	148.05	142.68	147.56	500849
2023-11-13	145.66	146.95	144.02	145.70	451554
2023-11-14	153.00	157.57	151.65	153.79	622514
2023-11-15	154.74	162.08	154.54	155.93	511580
2023-11-16	155.26	156.88	150.31	151.51	651269
2023-11-17	151.87	153.25	148.96	150.60	530678
2023-11-20	152.09	157.66	150.67	155.64	534236
2023-11-21	156.00	159.79	153.37	157.00	464719
2023-11-22	158.64	161.19	157.58	160.21	480773
2023-11-24	159.00	162.62	159.00	161.78	145716
2023-11-27	160.66	161.94	159.36	159.46	392466
2023-11-28	159.75	160.15	155.27	156.90	323327
2023-11-29	157.90	163.32	157.90	159.49	553227
2023-11-30	159.12	161.00	156.06	157.25	712429
2023-12-01	156.01	165.03	154.75	164.94	573815
2023-12-04	161.60	166.29	160.61	161.50	495347
2023-12-05	160.22	166.23	151.90	154.55	430148
2023-12-06	155.74	157.30	152.91	156.20	377645
2023-12-07	155.49	164.50	154.71	161.87	2080298
2023-12-08	160.48	164.71	158.33	159.27	472497
2023-12-11	159.60	162.55	159.25	160.74	294034
2023-12-12	161.50	164.58	160.50	162.95	524900
2023-12-13	162.53	175.69	162.53	174.92	942222
2023-12-14	180.97	187.87	177.97	180.41	1142381
2023-12-15	181.99	185.73	178.35	181.22	1256799
2023-12-18	182.52	182.92	175.94	176.76	545023
2023-12-19	179.72	182.78	179.26	182.10	455480
2023-12-20	182.99	185.30	179.16	179.82	604490
2023-12-21	182.77	184.99	181.88	182.09	274445
2023-12-22	184.10	186.16	182.27	182.72	433793
2023-12-26	182.89	185.60	182.26	183.63	190502
2023-12-27	184.60	186.03	183.32	183.71	288767
2023-12-28	183.71	188.31	182.13	185.35	423648
2023-12-29	182.82	187.32	179.55	179.80	360374
2024-01-02	176.79	184.44	175.83	179.29	479424
2024-01-03	176.16	176.32	170.73	171.57	582370
2024-01-04	172.12	174.77	171.17	171.57	472952
2024-01-05	170.00	175.21	167.57	171.63	336468
2024-01-08	171.40	177.14	169.42	176.88	307264
2024-01-09	174.65	181.69	171.73	173.14	716890
2024-01-10	173.63	178.25	170.38	178.16	685492
2024-01-11	176.30	178.83	173.99	178.61	579510
2024-01-12	179.96	180.55	172.77	173.21	446666
2024-01-16	171.01	174.27	167.70	172.76	521169
2024-01-17	170.23	171.99	167.40	170.78	586647
2024-01-18	172.99	174.67	169.11	174.20	385241
2024-01-19	174.20	178.81	170.76	178.02	1610355
2024-01-22	178.60	184.86	177.13	184.22	551014
2024-01-23	185.49	187.46	180.20	187.05	620649
2024-01-24	189.38	189.71	180.46	181.75	736016
2024-01-25	183.71	186.33	180.12	185.51	817367
2024-01-26	194.00	204.00	193.24	193.40	1864546
2024-01-29	192.51	192.62	185.65	192.21	1051121
2024-01-30	191.71	197.05	191.70	193.49	522235
2024-01-31	192.05	194.84	188.00	189.40	540686
2024-02-01	190.56	192.83	186.33	192.71	480646
2024-02-02	190.45	196.54	187.63	196.17	386105
2024-02-05	193.49	197.31	192.69	196.10	298492
2024-02-06	195.95	201.97	195.95	200.52	437369
2024-02-07	201.33	203.95	199.49	201.75	509641
2024-02-08	202.18	208.16	200.33	203.99	560937
2024-02-09	203.71	208.00	202.95	205.00	369891
2024-02-12	205.24	207.16	203.86	205.70	499305
2024-02-13	198.07	202.29	195.70	198.46	599428
2024-02-14	201.98	206.28	198.78	206.04	471551
2024-02-15	207.60	209.95	205.58	206.03	532656
2024-02-16	203.14	211.13	203.14	208.42	578111
2024-02-20	206.00	207.87	196.86	199.73	1190252
2024-02-21	187.80	202.32	187.80	194.10	1263231
2024-02-22	197.28	200.25	190.96	193.40	835873
2024-02-23	195.41	199.31	194.86	196.52	435064
2024-02-26	194.68	195.99	191.46	191.79	662501
2024-02-27	190.86	194.98	189.50	192.71	440936
2024-02-28	191.89	196.11	191.06	195.94	387095
2024-02-29	197.08	198.59	193.68	193.99	737467
2024-03-01	192.18	196.34	190.80	195.52	526144
2024-03-04	196.45	199.00	194.76	195.72	363771
2024-03-05	193.81	195.38	190.00	192.07	420639
2024-03-06	195.00	196.63	193.45	195.13	248526
2024-03-07	196.30	199.80	196.01	198.46	282393
2024-03-08	199.20	203.13	194.62	195.47	275881
2024-03-11	194.72	196.30	193.11	193.14	221299
2024-03-12	193.12	194.23	190.54	192.76	438773
2024-03-13	191.53	196.55	191.53	194.39	353982
2024-03-14	193.20	194.98	192.31	193.58	403775
2024-03-15	192.22	194.46	189.44	189.93	601781
2024-03-18	191.94	194.50	190.70	194.25	301281
2024-03-19	193.01	198.80	193.01	198.69	273669
2024-03-20	198.80	199.35	194.85	196.72	400612
2024-03-21	196.58	200.23	196.58	199.74	380784
2024-03-22	199.95	200.03	196.86	198.03	328185
2024-03-25	197.51	198.00	184.32	184.88	452841
2024-03-26	185.14	186.81	183.37	183.84	430372
2024-03-27	186.70	186.70	183.22	184.75	396768
2024-03-28	184.17	187.25	182.56	183.92	337956
2024-04-01	184.98	184.98	180.08	182.95	452396
2024-04-02	180.18	180.72	176.39	177.92	564423
2024-04-03	176.73	179.81	175.53	177.32	339107
2024-04-04	178.99	180.10	172.80	172.94	429758
2024-04-05	173.27	178.18	173.14	173.81	590003
2024-04-08	173.51	175.83	172.98	174.05	309103
2024-04-09	174.57	182.21	174.57	181.92	383743
2024-04-10	176.43	177.93	175.02	176.00	424294
2024-04-11	175.35	176.88	174.92	176.08	339191
2024-04-12	174.01	174.62	169.74	171.53	706402
2024-04-15	173.76	174.73	165.89	166.39	447313
2024-04-16	165.96	166.21	160.91	164.17	609323
2024-04-17	165.22	169.21	160.16	160.98	525333
2024-04-18	154.59	159.35	152.19	157.06	759238
2024-04-19	157.63	159.41	156.33	157.14	386770
2024-04-22	158.03	159.70	154.87	157.48	294448
2024-04-23	166.49	174.30	165.44	171.28	928614
2024-04-24	169.82	173.48	165.91	167.86	545959
2024-04-25	166.21	168.11	163.23	165.66	238746
2024-04-26	165.66	168.46	165.05	166.58	341269
2024-04-29	167.91	168.96	163.22	166.14	426055
2024-04-30	164.54	168.28	164.01	164.20	756816
2024-05-01	159.00	164.15	151.82	158.36	909297
2024-05-02	160.61	166.71	155.48	166.31	848499
2024-05-03	170.10	172.00	166.43	167.05	454984
2024-05-06	168.68	168.68	165.91	168.04	458055
2024-05-07	168.34	169.22	165.99	167.72	529350
2024-05-08	165.94	168.30	165.07	165.50	323889
2024-05-09	165.35	166.38	161.77	164.89	419611
2024-05-10	164.70	167.43	163.83	166.81	337488
2024-05-13	166.80	169.62	163.07	163.34	391163
2024-05-14	165.73	173.35	164.51	172.48	554036
2024-05-15	174.42	176.94	172.53	176.03	467344
2024-05-16	174.93	175.99	170.82	171.03	430952
2024-05-17	170.81	172.11	168.51	171.94	456301
2024-05-20	171.62	174.36	170.92	171.78	319889
2024-05-21	170.92	171.75	165.54	166.90	358952
2024-05-22	166.92	169.08	164.36	165.13	456614
2024-05-23	165.46	166.46	158.27	158.78	430157
2024-05-24	158.78	159.80	157.21	158.16	362382
2024-05-28	159.29	159.56	153.77	156.75	726710
2024-05-29	153.84	155.30	150.76	152.06	479772
2024-05-30	149.99	150.65	147.00	148.18	702454
2024-05-31	149.89	151.38	147.48	149.09	875140
2024-06-03	150.61	153.11	148.49	150.35	435449
2024-06-04	150.18	150.92	147.13	147.75	303365
2024-06-05	148.85	153.54	144.84	150.70	538225
2024-06-06	150.70	154.02	148.29	148.54	620375
2024-06-07	146.85	148.09	145.08	145.78	591041
2024-06-10	143.07	144.74	141.05	141.23	854658
2024-06-11	140.52	142.89	138.42	140.68	692859
2024-06-12	144.37	144.44	141.01	142.87	567848
2024-06-13	136.00	138.26	125.02	125.94	2114033
2024-06-14	125.45	126.41	122.92	125.62	1414602
2024-06-17	127.60	129.86	123.37	124.35	1177082
2024-06-18	122.87	125.29	121.16	123.00	1030781
2024-06-20	120.91	121.39	113.50	120.00	1750247
2024-06-21	121.10	125.40	120.50	125.32	1505719
2024-06-24	124.71	129.11	123.55	123.65	891704
2024-06-25	123.08	123.64	120.97	123.15	639000
2024-06-26	126.74	129.23	124.80	127.00	1298554
2024-06-27	126.45	127.84	126.06	126.59	575810
2024-06-28	126.77	128.46	124.09	126.06	1166584
2024-07-01	125.94	127.65	122.27	123.32	561675
2024-07-02	123.30	124.91	120.05	120.14	538745
2024-07-03	122.02	123.79	120.56	120.77	277299
2024-07-05	120.86	121.81	119.76	120.08	577571
2024-07-08	121.63	122.75	117.85	119.79	708680
2024-07-09	120.00	120.98	117.63	120.82	899959
2024-07-10	121.50	121.97	118.48	120.95	704413
2024-07-11	123.10	128.67	121.76	126.17	633978
2024-07-12	126.17	129.16	123.68	125.92	477762
2024-07-15	125.92	128.87	122.21	122.60	529408
2024-07-16	124.27	135.04	122.90	135.00	826762
2024-07-17	132.99	136.38	131.11	132.31	946794
2024-07-18	131.35	137.51	124.62	127.63	1208372
2024-07-19	127.51	127.51	121.30	123.81	847033
2024-07-22	125.50	129.68	122.89	129.58	497921
2024-07-23	140.26	140.26	131.40	132.68	874931
2024-07-24	133.51	135.92	131.16	131.39	932899
2024-07-25	130.84	137.98	127.74	132.36	735021
2024-07-26	134.91	143.78	134.35	140.79	1122092
2024-07-29	140.41	141.02	136.41	138.00	1119002
2024-07-30	152.68	161.53	148.87	160.59	2384903
2024-07-31	160.97	170.69	159.07	167.35	1729154
2024-08-01	168.52	172.65	162.83	165.67	998880
2024-08-02	161.21	162.71	152.15	161.67	1005267
2024-08-05	150.94	163.27	150.94	162.20	807750
2024-08-06	162.48	167.80	160.97	163.75	644230
2024-08-07	163.51	168.22	161.05	162.49	786992
2024-08-08	163.05	166.97	159.86	166.79	871667
2024-08-09	166.85	166.85	163.47	165.16	450623
2024-08-12	165.75	165.75	160.71	163.58	452128
2024-08-13	163.60	166.25	160.78	164.54	668966
2024-08-14	165.16	165.78	159.37	160.30	503662
2024-08-15	162.34	165.50	160.48	162.61	502439
2024-08-16	162.18	166.73	140.19	147.55	3166643
2024-08-19	150.00	156.89	147.74	153.82	966776
2024-08-20	153.26	154.17	150.22	150.26	384388
2024-08-21	151.78	153.82	149.83	152.95	559151
2024-08-22	153.48	153.48	147.84	148.08	357257
2024-08-23	150.40	150.40	145.03	146.80	481130
2024-08-26	147.95	148.02	144.53	146.66	408363
2024-08-27	146.41	146.41	142.65	146.03	404728
2024-08-28	148.21	148.21	144.04	145.43	424052
2024-08-29	145.65	152.35	144.52	150.75	728621
2024-08-30	151.12	152.92	148.85	150.93	3728546
2024-09-03	149.08	151.00	139.41	141.79	1266292
2024-09-04	141.66	145.83	140.97	144.48	1005643
2024-09-05	144.41	146.24	142.12	145.17	696068
2024-09-06	145.79	150.72	145.34	147.07	824833
2024-09-09	146.94	148.48	143.64	144.49	988165
2024-09-10	144.72	147.02	143.01	146.70	632284
2024-09-11	146.64	146.75	142.15	143.40	784921
2024-09-12	143.20	144.81	138.80	141.93	489903
2024-09-13	142.98	142.98	139.82	139.99	685956
2024-09-16	141.11	142.00	139.90	140.00	696568
2024-09-17	140.75	142.86	135.88	136.39	645443
2024-09-18	137.18	143.48	136.51	142.03	794526
2024-09-19	145.27	150.84	144.33	145.78	695118
2024-09-20	144.52	145.48	140.50	142.97	875867
2024-09-23	144.05	144.05	139.55	140.43	344898
2024-09-24	142.34	145.00	140.55	142.85	639040
2024-09-25	143.37	143.46	137.26	139.60	692020
2024-09-26	143.21	149.91	142.55	147.18	1078507
2024-09-27	148.30	148.30	144.38	145.93	707416
2024-09-30	144.22	149.12	144.22	148.82	544030
2024-10-01	149.20	149.37	144.19	145.74	353191
2024-10-02	144.59	146.06	141.23	143.23	312681
2024-10-03	142.00	143.40	138.64	139.04	371361
2024-10-04	142.14	142.89	135.98	136.71	596372
2024-10-07	135.70	138.35	134.56	136.59	520898
2024-10-08	135.60	137.00	134.48	135.02	578457
2024-10-09	135.40	137.75	135.04	136.55	297664
2024-10-10	134.78	135.63	133.34	134.49	435468
2024-10-11	134.69	140.89	133.38	138.82	462598
2024-10-14	138.66	143.44	137.41	143.05	460205
2024-10-15	143.22	147.35	143.22	144.98	573463
2024-10-16	143.04	143.38	136.94	138.17	801665
2024-10-17	151.20	154.11	140.78	142.14	875182
2024-10-18	142.22	147.47	141.28	146.95	658519
2024-10-21	145.47	149.47	143.92	149.21	720434
2024-10-22	145.00	150.15	142.14	144.14	925381
2024-10-23	143.86	143.86	137.36	137.48	519379
2024-10-24	138.63	138.63	134.89	135.18	515226
2024-10-25	135.47	137.58	134.28	135.45	333480
2024-10-28	137.50	138.24	135.07	137.21	389630
2024-10-29	135.89	138.96	133.58	134.87	462397
2024-10-30	133.56	139.25	133.56	136.38	463316
2024-10-31	135.08	137.50	134.12	134.27	404131
2024-11-01	134.27	138.79	134.27	138.61	463879
2024-11-04	138.64	140.74	136.41	139.53	477523
2024-11-05	138.32	146.03	138.32	145.95	373671
2024-11-06	150.10	150.78	141.00	145.93	461736
2024-11-07	145.26	146.35	142.95	143.88	357113
2024-11-08	143.04	143.27	140.00	140.70	543900
2024-11-11	140.80	141.83	137.27	139.51	679399
2024-11-12	147.50	154.48	145.00	148.59	1399506
2024-11-13	144.96	154.32	143.95	150.47	1073706
2024-11-14	148.58	149.88	142.08	142.43	748296
2024-11-15	140.87	141.17	121.52	124.73	1932923
2024-11-18	125.10	126.25	122.02	123.41	1000263
2024-11-19	121.53	128.98	121.53	128.49	1002642
2024-11-20	129.58	139.20	128.53	138.90	898462
2024-11-21	139.61	142.11	136.54	141.76	660080
2024-11-22	141.08	145.21	140.59	142.58	556879
2024-11-25	142.85	148.03	142.73	146.06	578058
2024-11-26	145.08	147.05	142.17	146.74	347035
2024-11-27	148.03	150.70	147.30	149.99	452662
2024-11-29	149.82	150.79	148.49	150.54	225812
2024-12-02	150.08	152.77	147.39	150.46	516976
2024-12-03	148.64	149.81	145.97	148.50	579802
2024-12-04	148.50	150.78	145.97	149.09	307189
2024-12-05	147.87	148.17	142.15	142.26	444121
2024-12-06	143.78	150.56	143.24	149.20	590853
2024-12-09	150.35	156.94	149.97	154.72	484052
2024-12-10	154.71	156.75	150.56	151.94	454302
2024-12-11	153.54	157.25	152.34	155.25	324863
2024-12-12	153.13	157.91	153.13	155.99	496275
2024-12-13	156.54	158.07	151.50	156.41	466370
2024-12-16	155.37	161.24	155.37	160.92	607293
2024-12-17	159.94	160.65	157.24	158.14	519566
2024-12-18	158.23	160.05	146.45	147.34	573958
2024-12-19	147.26	149.32	143.91	146.54	519504
2024-12-20	145.70	150.56	143.96	144.46	1581535
2024-12-23	144.05	146.49	141.20	145.65	409680
2024-12-24	144.31	147.86	142.53	146.95	176069
2024-12-26	144.89	147.99	143.03	145.78	368567
2024-12-27	145.22	146.49	142.52	145.54	237230
2024-12-30	143.17	145.03	140.62	143.81	224244
2024-12-31	144.23	145.36	142.71	143.94	247911
2025-01-02	145.37	145.86	141.76	143.05	297357
2025-01-03	143.86	152.46	142.38	149.90	504733
2025-01-06	150.56	157.84	149.55	154.04	470304
2025-01-07	155.10	158.78	152.60	153.50	487403
2025-01-08	152.48	155.40	149.15	154.70	447491
2025-01-10	151.62	155.32	150.50	154.86	553891
2025-01-13	154.64	160.64	152.72	158.44	544351
2025-01-14	157.59	160.04	150.23	156.55	581040
2025-01-15	160.20	161.62	151.67	157.29	545440
2025-01-16	157.29	164.36	153.92	162.85	908162
2025-01-17	164.45	165.40	159.57	160.51	753582
2025-01-21	161.07	168.42	157.58	167.92	769370
2025-01-22	168.53	170.48	165.67	166.84	419572
2025-01-23	164.87	168.65	162.82	167.90	373926
2025-01-24	167.75	168.70	165.24	165.89	538326
2025-01-27	165.56	168.23	163.90	168.01	484686
2025-01-28	176.29	182.52	169.99	174.24	1119306
2025-01-29	172.03	174.75	164.96	169.40	917845
2025-01-30	171.32	177.17	166.55	167.53	584122
2025-01-31	167.57	170.44	165.71	166.21	340049
2025-02-03	162.70	165.09	159.79	159.87	573120

Explore More About RGEN

Coins representing dividend payouts and trends

RGEN Dividend History

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

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

RGEN Stock Split History

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

Graph showing historical stock prices and market trends

RGEN Historical Prices

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

Web Analytics