AEIS Historical Prices

Summary

Key Stock Metrics

75.01

(April 7, 2025)

52-Week Low

135.69

(June 25, 2025)

52-Week High

135.69

(June 25, 2025)

All-Time High

133.28

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-11-17	10.75	10.75	10.00	10.00	1867800
1995-11-20	10.38	10.38	10.00	10.00	314000
1995-11-21	10.38	10.38	9.50	9.50	296700
1995-11-22	10.00	10.00	9.50	9.50	216200
1995-11-24	9.75	9.75	9.50	9.75	20500
1995-11-27	9.50	9.75	8.75	9.00	73300
1995-11-28	8.75	9.25	8.75	9.25	37300
1995-11-29	9.50	10.00	9.00	9.88	283800
1995-11-30	10.50	10.88	10.00	10.50	657800
1995-12-01	10.50	11.00	10.13	10.50	245700
1995-12-04	11.00	11.00	10.50	10.50	67000
1995-12-05	11.00	11.00	10.50	10.69	82900
1995-12-06	11.00	11.00	10.25	10.38	62700
1995-12-07	10.88	10.88	10.25	10.31	29900
1995-12-08	10.88	11.00	10.25	10.25	84200
1995-12-11	11.00	11.00	10.38	10.63	106600
1995-12-12	10.50	10.88	10.00	10.13	148300
1995-12-13	10.00	10.50	9.63	9.63	162700
1995-12-14	10.00	10.00	9.50	9.50	104300
1995-12-15	9.50	10.00	9.50	9.50	98700
1995-12-18	9.50	10.00	8.50	8.50	129300
1995-12-19	8.50	9.00	8.50	8.75	49500
1995-12-20	9.00	9.00	8.63	8.63	46100
1995-12-21	8.63	9.00	8.63	9.00	20900
1995-12-22	9.00	9.00	8.25	9.00	142600
1995-12-26	8.75	9.38	8.75	9.38	42200
1995-12-27	9.38	9.38	9.00	9.00	24300
1995-12-28	9.25	9.75	9.13	9.38	67300
1995-12-29	9.25	9.75	9.00	9.00	30000
1996-01-02	9.75	9.75	9.00	9.00	10800
1996-01-03	9.00	9.75	9.00	9.75	7500
1996-01-04	9.75	9.75	8.75	9.00	10000
1996-01-05	9.25	9.25	8.25	8.75	71100
1996-01-08	8.75	8.75	8.25	8.25	200
1996-01-09	8.25	8.75	8.25	8.75	11000
1996-01-10	8.75	8.75	7.38	7.38	62500
1996-01-11	8.13	8.13	7.38	8.13	39200
1996-01-12	8.13	8.13	6.50	7.38	768000
1996-01-15	7.38	7.63	6.63	7.13	58400
1996-01-16	7.13	7.13	6.63	6.63	11000
1996-01-17	7.13	7.13	6.50	6.63	5400
1996-01-18	6.88	6.88	6.50	6.88	144400
1996-01-19	6.88	7.63	6.63	7.63	78600
1996-01-22	7.50	8.13	7.50	8.00	78400
1996-01-23	8.25	8.63	8.19	8.63	148400
1996-01-24	8.63	8.63	8.00	8.63	200400
1996-01-25	8.63	8.63	8.13	8.63	21100
1996-01-26	8.63	8.63	8.00	8.00	33800
1996-01-29	8.63	8.75	8.13	8.50	20400
1996-01-30	8.75	8.75	8.38	8.75	22500
1996-01-31	8.75	8.75	8.25	8.75	50300
1996-02-01	8.75	8.75	8.38	8.75	28600
1996-02-02	8.75	8.75	8.25	8.75	22200
1996-02-05	8.63	8.75	8.25	8.38	70700
1996-02-06	8.38	8.38	7.88	8.25	47400
1996-02-07	7.88	8.38	7.88	8.38	105600
1996-02-08	8.13	8.38	8.13	8.25	86300
1996-02-09	8.25	8.38	8.19	8.38	31400
1996-02-12	8.38	8.38	8.19	8.25	64400
1996-02-13	8.13	8.38	8.00	8.38	56300
1996-02-14	8.38	10.00	8.38	9.50	172100
1996-02-15	9.50	9.50	8.25	8.50	276100
1996-02-16	8.75	8.75	8.25	8.75	34300
1996-02-20	9.00	9.25	8.50	9.13	31700
1996-02-21	8.50	9.25	8.50	9.00	13300
1996-02-22	9.25	9.25	8.50	8.69	39200
1996-02-23	8.75	8.88	8.00	8.25	19500
1996-02-26	8.75	8.75	8.00	8.00	18200
1996-02-27	8.25	8.50	8.00	8.00	26300
1996-02-28	8.50	8.50	8.25	8.25	2600
1996-02-29	8.25	8.50	8.00	8.25	42200
1996-03-01	8.25	8.25	8.13	8.25	6400
1996-03-04	8.25	8.25	7.50	8.00	70100
1996-03-05	8.00	8.00	7.50	7.63	11400
1996-03-06	7.50	8.00	7.50	7.50	8100
1996-03-07	8.00	8.00	7.50	7.75	20700
1996-03-08	7.88	7.88	6.75	7.63	110500
1996-03-11	7.25	8.00	7.25	7.63	116500
1996-03-12	8.00	8.00	7.63	8.00	15400
1996-03-13	7.88	8.00	7.75	7.94	21000
1996-03-14	8.00	8.25	7.88	8.25	14100
1996-03-15	8.25	8.25	8.13	8.25	10600
1996-03-18	8.25	8.25	8.00	8.00	54800
1996-03-19	8.13	8.13	8.00	8.13	11200
1996-03-20	8.13	8.13	8.00	8.00	11500
1996-03-21	8.00	8.25	7.88	7.88	26700
1996-03-22	8.13	8.13	7.88	8.00	7500
1996-03-25	7.88	8.13	7.88	8.13	16300
1996-03-26	7.88	8.13	7.88	7.88	151000
1996-03-27	7.88	8.13	7.75	7.88	12500
1996-03-28	7.88	8.13	7.88	7.88	7500
1996-03-29	7.88	8.13	7.88	8.00	6900
1996-04-01	7.88	8.13	7.88	7.88	17800
1996-04-02	7.88	8.13	7.88	7.88	17200
1996-04-03	7.88	8.13	7.88	8.13	1400
1996-04-04	8.13	8.13	7.88	8.13	33300
1996-04-08	8.13	8.13	7.88	7.88	17800
1996-04-09	7.63	7.75	5.75	6.00	345700
1996-04-10	6.13	7.13	5.88	6.50	124700
1996-04-11	6.50	6.88	6.38	6.50	59300
1996-04-12	6.88	6.88	6.38	6.63	20500
1996-04-15	6.38	7.00	6.38	7.00	32400
1996-04-16	7.00	7.00	6.50	6.75	10500
1996-04-17	7.00	7.00	6.50	6.50	8200
1996-04-18	7.00	7.00	6.50	6.88	27200
1996-04-19	6.88	6.88	6.88	6.88	1900
1996-04-22	6.88	7.13	6.50	6.88	50600
1996-04-23	7.13	7.25	6.88	7.25	11700
1996-04-24	7.25	7.88	7.25	7.88	48600
1996-04-25	8.00	8.00	7.38	7.75	41500
1996-04-26	7.75	7.75	7.25	7.50	60900
1996-04-29	7.25	8.50	7.25	8.00	29900
1996-04-30	8.50	9.00	8.00	8.75	41000
1996-05-01	8.50	9.13	8.50	9.13	77200
1996-05-02	9.13	9.13	8.25	8.50	56300
1996-05-03	8.63	8.63	8.00	8.63	7300
1996-05-06	8.00	8.63	8.00	8.50	7400
1996-05-07	8.63	8.63	8.00	8.25	20300
1996-05-08	8.25	8.25	7.50	7.75	42700
1996-05-09	7.50	7.75	7.50	7.75	21700
1996-05-10	7.63	7.75	7.50	7.50	8300
1996-05-13	7.50	7.88	7.50	7.88	28500
1996-05-14	7.88	8.00	7.63	7.81	45700
1996-05-15	8.00	8.00	7.50	8.00	61900
1996-05-16	8.00	8.00	7.50	8.00	13000
1996-05-17	8.00	8.00	7.38	7.50	41700
1996-05-20	7.25	7.88	7.25	7.38	4700
1996-05-21	7.38	7.88	7.38	7.38	17000
1996-05-22	7.38	7.88	7.38	7.75	32700
1996-05-23	7.50	7.88	7.50	7.88	51900
1996-05-24	7.63	7.88	7.50	7.50	26600
1996-05-28	7.50	7.88	7.38	7.50	41600
1996-05-29	7.38	7.88	7.38	7.88	11500
1996-05-30	7.88	8.00	7.63	8.00	6100
1996-05-31	8.00	8.13	7.75	8.00	58200
1996-06-03	7.75	8.13	7.75	8.13	36700
1996-06-04	7.88	8.13	7.75	7.88	5700
1996-06-05	7.75	8.00	7.50	8.00	11500
1996-06-06	8.00	8.00	7.50	8.00	70500
1996-06-07	7.50	8.00	7.50	8.00	40800
1996-06-10	8.00	8.25	7.75	8.25	140200
1996-06-11	7.88	8.50	7.88	8.25	60900
1996-06-12	8.38	8.50	8.13	8.50	55800
1996-06-13	8.50	8.50	8.00	8.38	30000
1996-06-14	8.38	8.38	7.88	8.25	18500
1996-06-17	8.25	8.25	7.75	8.25	6500
1996-06-18	8.25	8.25	7.25	7.25	32300
1996-06-19	7.50	7.75	7.31	7.63	36600
1996-06-20	7.75	7.75	7.25	7.75	6200
1996-06-21	7.75	7.75	7.25	7.75	2400
1996-06-24	7.75	7.75	7.25	7.25	4900
1996-06-25	7.38	7.75	7.25	7.25	26500
1996-06-26	7.25	7.75	7.25	7.50	15700
1996-06-27	7.25	7.75	7.00	7.25	26900
1996-06-28	7.50	7.75	7.25	7.75	49200
1996-07-01	7.75	7.75	6.50	7.00	101100
1996-07-02	6.50	7.00	6.50	6.50	29800
1996-07-03	6.50	6.88	6.50	6.50	14400
1996-07-05	6.63	6.88	6.63	6.88	8100
1996-07-08	6.50	6.88	6.25	6.50	44000
1996-07-09	6.88	6.88	6.25	6.63	92700
1996-07-10	6.63	6.63	6.13	6.63	63000
1996-07-11	6.63	6.63	6.13	6.25	30800
1996-07-12	6.13	6.63	6.13	6.38	4100
1996-07-15	6.63	6.63	5.88	6.38	13100
1996-07-16	5.88	6.25	5.25	5.63	60700
1996-07-17	5.75	6.00	5.38	5.63	122100
1996-07-18	6.00	6.25	5.75	6.25	30000
1996-07-19	6.25	7.38	5.75	6.75	120300
1996-07-22	6.75	7.25	6.75	6.75	31300
1996-07-23	7.25	7.25	6.38	6.38	38100
1996-07-24	5.88	6.38	5.63	5.63	49500
1996-07-25	5.88	5.88	5.63	5.63	22600
1996-07-26	5.88	6.00	5.63	6.00	6900
1996-07-29	6.00	6.00	5.75	6.00	7100
1996-07-30	5.75	6.00	5.63	5.75	24100
1996-07-31	5.88	5.88	5.75	5.88	13500
1996-08-01	6.38	6.38	5.88	5.88	1600
1996-08-02	6.38	6.38	5.88	5.88	7100
1996-08-05	6.38	6.38	5.88	6.38	10300
1996-08-06	6.38	6.38	6.13	6.38	3300
1996-08-07	6.38	6.38	5.88	6.38	31400
1996-08-08	6.38	6.38	6.00	6.13	4500
1996-08-09	6.00	6.38	6.00	6.38	8400
1996-08-12	6.38	6.38	6.13	6.13	6200
1996-08-13	6.00	6.38	6.00	6.00	15100
1996-08-14	6.38	6.63	6.38	6.63	14000
1996-08-15	6.38	6.63	6.38	6.38	13000
1996-08-16	6.38	6.88	6.38	6.75	30800
1996-08-19	6.88	7.00	6.63	6.75	25400
1996-08-20	7.00	7.38	6.75	7.38	33700
1996-08-21	7.00	7.38	6.88	7.13	21600
1996-08-22	7.13	7.13	6.75	7.00	6500
1996-08-23	6.75	7.13	6.63	6.63	22800
1996-08-26	6.75	7.13	6.75	6.75	4500
1996-08-27	6.75	7.38	6.75	7.13	87200
1996-08-28	7.13	7.13	6.69	6.88	61800
1996-08-29	6.88	7.00	6.63	6.88	30600
1996-08-30	6.75	7.00	6.75	7.00	1300
1996-09-03	6.50	6.50	5.50	5.50	108500
1996-09-04	5.75	5.75	5.13	5.38	81300
1996-09-05	5.50	5.50	5.38	5.38	30100
1996-09-06	5.50	5.50	5.25	5.38	40000
1996-09-09	5.25	5.50	5.13	5.38	46000
1996-09-10	5.25	5.25	5.00	5.06	16100
1996-09-11	5.25	5.25	5.00	5.25	10800
1996-09-12	5.25	5.25	4.88	4.88	39700
1996-09-13	4.88	5.25	4.88	5.25	20300
1996-09-16	5.25	5.38	5.00	5.38	7200
1996-09-17	5.38	5.38	5.00	5.25	30300
1996-09-18	5.00	5.38	4.63	5.38	511200
1996-09-19	5.38	5.38	4.50	4.50	82800
1996-09-20	4.50	5.13	4.50	4.88	53400
1996-09-23	4.50	5.13	4.50	5.00	69100
1996-09-24	5.00	5.25	4.63	5.00	53200
1996-09-25	4.88	5.50	4.88	5.00	34400
1996-09-26	5.38	5.38	5.13	5.38	23600
1996-09-27	5.25	5.38	5.13	5.38	4600
1996-09-30	5.38	5.38	5.00	5.38	30500
1996-10-01	5.38	5.38	5.00	5.38	8000
1996-10-02	5.38	5.38	4.88	5.00	3000
1996-10-03	4.88	5.13	4.88	4.88	7000
1996-10-04	4.88	5.25	4.88	4.88	19700
1996-10-07	5.00	5.00	4.94	5.00	13000
1996-10-08	5.25	5.25	4.88	5.25	4700
1996-10-09	5.25	5.25	5.00	5.25	14800
1996-10-10	5.00	5.25	5.00	5.13	14300
1996-10-11	5.00	5.13	4.88	4.88	8400
1996-10-14	5.13	5.13	4.88	4.88	400
1996-10-15	4.75	5.13	4.75	4.75	11300
1996-10-16	4.75	5.00	4.50	4.63	32200
1996-10-17	4.50	4.75	4.25	4.25	16000
1996-10-18	4.25	4.75	4.25	4.75	5300
1996-10-21	4.75	4.75	4.38	4.38	9200
1996-10-22	4.38	4.75	2.88	3.50	225000
1996-10-23	3.75	3.88	3.50	3.88	99500
1996-10-24	3.88	3.88	3.50	3.50	296800
1996-10-25	3.50	4.13	3.50	4.00	110100
1996-10-28	4.13	4.25	4.00	4.25	24900
1996-10-29	4.25	4.25	4.00	4.06	18600
1996-10-30	4.25	4.25	3.75	3.75	34600
1996-10-31	4.13	4.13	3.75	4.13	29200
1996-11-01	4.13	4.13	3.88	4.13	20700
1996-11-04	4.13	4.13	3.63	3.63	9100
1996-11-05	3.75	4.00	3.75	4.00	13000
1996-11-06	3.88	4.63	3.88	4.63	83100
1996-11-07	4.63	5.63	4.13	5.63	73700
1996-11-08	5.25	6.25	5.25	5.88	90300
1996-11-11	5.63	6.00	5.63	5.88	23800
1996-11-12	6.00	6.13	5.88	5.88	30100
1996-11-13	6.13	6.13	5.00	5.50	54800
1996-11-14	5.63	5.75	5.50	5.50	20500
1996-11-15	5.75	5.75	5.13	5.13	13000
1996-11-18	5.25	5.38	5.13	5.25	26700
1996-11-19	5.25	5.75	5.25	5.75	35200
1996-11-20	5.50	5.75	5.13	5.50	37800
1996-11-21	5.25	5.50	5.25	5.25	27900
1996-11-22	5.50	6.50	5.25	5.88	121200
1996-11-25	5.88	6.25	5.88	6.00	34300
1996-11-26	6.00	6.13	5.63	6.00	34300
1996-11-27	6.00	6.50	5.75	6.25	62500
1996-11-29	6.50	6.75	6.50	6.63	31000
1996-12-02	6.88	7.25	6.75	6.88	69200
1996-12-03	7.13	7.13	6.63	6.63	36200
1996-12-04	6.88	7.00	6.63	6.63	26800
1996-12-05	6.88	6.88	6.63	6.63	5200
1996-12-06	6.63	6.75	6.38	6.63	26100
1996-12-09	6.25	6.75	6.25	6.75	47500
1996-12-10	6.75	6.75	6.38	6.38	32600
1996-12-11	6.50	6.50	6.13	6.38	37900
1996-12-12	6.25	6.50	6.00	6.38	25100
1996-12-13	6.00	6.38	6.00	6.00	24900
1996-12-16	6.00	6.38	6.00	6.13	8500
1996-12-17	6.13	6.13	5.75	5.88	40900
1996-12-18	5.88	6.13	5.88	6.00	78700
1996-12-19	6.13	6.13	5.75	5.88	25500
1996-12-20	5.75	5.88	5.38	5.50	33100
1996-12-23	5.50	5.63	5.38	5.50	46800
1996-12-24	5.25	5.63	5.25	5.63	3100
1996-12-26	5.50	5.50	5.00	5.25	28600
1996-12-27	5.13	5.38	5.13	5.25	30100
1996-12-30	5.13	5.38	5.13	5.38	27800
1996-12-31	5.25	5.38	5.13	5.38	85300
1997-01-02	5.25	5.63	5.25	5.63	11300
1997-01-03	5.63	5.75	5.25	5.50	16000
1997-01-06	5.50	5.75	5.25	5.63	12900
1997-01-07	5.25	5.63	5.25	5.25	51400
1997-01-08	5.63	5.63	5.25	5.25	11900
1997-01-09	5.25	5.75	5.25	5.25	12100
1997-01-10	5.50	5.63	5.25	5.50	5500
1997-01-13	5.63	5.88	5.25	5.88	69300
1997-01-14	5.88	7.13	5.75	6.63	101700
1997-01-15	6.88	6.88	6.50	6.50	90700
1997-01-16	6.75	6.75	6.25	6.38	11900
1997-01-17	6.25	6.38	6.13	6.13	14600
1997-01-20	6.13	7.13	6.13	7.13	87200
1997-01-21	7.00	7.25	6.88	7.25	151800
1997-01-22	7.38	7.88	7.00	7.13	96100
1997-01-23	7.50	7.63	7.13	7.25	73100
1997-01-24	7.25	7.50	6.50	6.75	65000
1997-01-27	6.75	6.88	6.63	6.88	20300
1997-01-28	6.88	7.00	6.63	6.88	25000
1997-01-29	7.00	7.25	6.88	7.00	17100
1997-01-30	7.25	7.25	7.00	7.00	28600
1997-01-31	7.13	7.75	7.00	7.50	135800
1997-02-03	7.63	7.75	7.25	7.25	31500
1997-02-04	7.25	7.38	7.13	7.13	36200
1997-02-05	7.25	7.75	7.25	7.75	89200
1997-02-06	7.50	8.00	7.50	7.63	42900
1997-02-07	7.75	7.75	7.50	7.50	40100
1997-02-10	7.75	7.75	7.13	7.13	40400
1997-02-11	7.38	7.38	7.13	7.13	23300
1997-02-12	7.38	7.50	7.13	7.25	52700
1997-02-13	7.13	7.50	7.13	7.13	48800
1997-02-14	7.13	7.38	7.00	7.13	36200
1997-02-18	7.13	7.13	6.88	6.88	42000
1997-02-19	7.00	7.13	6.88	7.13	12600
1997-02-20	6.88	7.13	6.88	7.06	27600
1997-02-21	6.88	7.13	6.88	6.88	26700
1997-02-24	6.88	7.13	6.88	6.88	13400
1997-02-25	6.88	7.13	6.88	7.00	37300
1997-02-26	6.88	7.13	6.63	6.88	44800
1997-02-27	6.75	6.75	6.63	6.75	5900
1997-02-28	6.75	6.88	6.25	6.50	61200
1997-03-03	6.25	6.63	6.25	6.63	4500
1997-03-04	6.50	6.63	6.25	6.63	11200
1997-03-05	6.38	6.63	6.38	6.50	21300
1997-03-06	6.63	6.63	6.50	6.63	91600
1997-03-07	6.75	7.00	6.63	7.00	49200
1997-03-10	7.00	7.50	7.00	7.38	59200
1997-03-11	7.38	7.38	6.88	6.88	24300
1997-03-12	6.88	7.50	6.88	7.13	64500
1997-03-13	7.13	7.25	7.06	7.25	21800
1997-03-14	7.13	7.38	7.13	7.38	23700
1997-03-17	7.13	7.38	7.00	7.25	10200
1997-03-18	7.25	7.50	7.13	7.50	14900
1997-03-19	7.50	7.50	7.00	7.31	13000
1997-03-20	7.31	7.50	7.00	7.38	26800
1997-03-21	7.13	7.38	7.13	7.13	2100
1997-03-24	7.38	7.50	7.25	7.50	28600
1997-03-25	7.25	7.50	7.25	7.50	23500
1997-03-26	7.63	8.38	7.50	8.00	55700
1997-03-27	8.00	8.25	7.88	8.00	16800
1997-03-31	8.00	8.06	7.50	7.50	15100
1997-04-01	7.50	7.50	7.13	7.25	41400
1997-04-02	7.25	7.50	7.25	7.50	40800
1997-04-03	7.25	7.38	7.25	7.38	19500
1997-04-04	7.38	7.88	7.25	7.75	54000
1997-04-07	7.88	8.00	7.63	7.75	12200
1997-04-08	8.00	8.63	8.00	8.25	66000
1997-04-09	8.25	8.31	8.13	8.25	33000
1997-04-10	8.00	8.38	7.50	8.00	37900
1997-04-11	8.13	8.19	7.50	8.00	30300
1997-04-14	8.00	8.00	7.75	8.00	3700
1997-04-15	8.00	8.63	7.88	8.38	51900
1997-04-16	8.38	8.63	8.25	8.50	42100
1997-04-17	8.75	9.00	8.25	8.81	58900
1997-04-18	9.00	9.00	8.63	8.63	21900
1997-04-21	8.75	8.88	8.25	8.25	52400
1997-04-22	8.63	8.63	8.63	8.63	3800
1997-04-23	8.25	8.38	8.00	8.13	28800
1997-04-24	8.13	9.00	8.13	8.50	85200
1997-04-25	8.50	9.50	8.50	9.25	101300
1997-04-28	9.25	9.25	8.88	9.00	31900
1997-04-29	9.13	9.25	8.75	8.75	16600
1997-04-30	8.75	9.00	8.75	8.88	2500
1997-05-01	8.75	9.13	8.63	8.63	20900
1997-05-02	8.88	9.13	8.75	8.88	12700
1997-05-05	9.13	9.75	8.88	9.56	150600
1997-05-06	9.63	9.88	9.13	9.13	88800
1997-05-07	9.63	9.75	9.25	9.63	70000
1997-05-08	9.63	9.75	9.25	9.25	35200
1997-05-09	9.63	9.63	8.88	9.00	20200
1997-05-12	9.00	9.25	8.88	8.88	10400
1997-05-13	8.88	9.00	8.63	8.69	21500
1997-05-14	8.88	8.88	8.63	8.88	23900
1997-05-15	8.88	8.88	8.38	8.63	11400
1997-05-16	8.38	9.38	8.38	9.38	88300
1997-05-19	9.38	11.13	9.25	10.88	366300
1997-05-20	11.00	11.75	10.63	11.75	341300
1997-05-21	11.50	12.88	11.00	11.75	292400
1997-05-22	11.88	11.88	11.13	11.88	94600
1997-05-23	11.50	11.75	11.25	11.50	59400
1997-05-27	11.38	11.63	10.88	11.38	79200
1997-05-28	11.63	12.25	11.25	11.63	100900
1997-05-29	11.63	12.13	11.38	11.75	35800
1997-05-30	11.38	12.25	11.25	12.25	148700
1997-06-02	12.25	13.75	12.25	13.25	342400
1997-06-03	13.25	14.50	12.88	13.13	397800
1997-06-04	13.13	13.50	12.75	13.25	160400
1997-06-05	13.50	14.13	13.50	13.88	163600
1997-06-06	13.50	14.13	13.50	14.00	105200
1997-06-09	14.13	14.13	13.63	13.75	46600
1997-06-10	13.75	14.13	13.25	13.63	135800
1997-06-11	13.63	13.63	11.50	13.38	221700
1997-06-12	13.00	13.63	12.50	12.75	79100
1997-06-13	12.94	12.94	12.38	12.44	46500
1997-06-16	12.63	13.00	12.38	13.00	36900
1997-06-17	12.94	13.13	12.63	13.13	68500
1997-06-18	12.38	12.88	12.38	12.75	8500
1997-06-19	12.50	12.88	12.38	12.56	23000
1997-06-20	12.88	13.13	12.50	12.75	38100
1997-06-23	12.75	13.13	12.50	12.75	47800
1997-06-24	12.63	13.25	12.63	13.13	66200
1997-06-25	13.13	14.13	12.75	14.13	274600
1997-06-26	14.13	14.38	13.75	14.00	78200
1997-06-27	13.88	14.69	13.75	14.69	62000
1997-06-30	14.38	15.38	14.38	15.38	67200
1997-07-01	15.38	16.13	14.75	14.88	124100
1997-07-02	15.13	15.25	14.88	14.88	2700
1997-07-03	15.25	15.63	14.88	15.38	66300
1997-07-07	15.25	15.75	14.50	15.13	75500
1997-07-08	15.13	16.25	15.13	16.25	251100
1997-07-09	16.00	17.00	16.00	17.00	169500
1997-07-10	17.13	17.75	17.00	17.50	118100
1997-07-11	17.50	19.13	17.38	18.75	273100
1997-07-14	19.25	20.25	18.75	19.88	249100
1997-07-15	20.13	20.75	20.00	20.50	111900
1997-07-16	20.50	20.75	20.00	20.63	132600
1997-07-17	20.00	20.13	19.25	19.63	150700
1997-07-18	19.63	22.25	19.50	21.38	233700
1997-07-21	21.75	22.13	21.25	22.00	192300
1997-07-22	21.75	22.25	21.75	21.75	104100
1997-07-23	21.75	22.25	20.50	21.25	125900
1997-07-24	22.13	24.25	22.00	23.69	337600
1997-07-25	23.88	25.25	23.75	25.00	451300
1997-07-28	24.63	30.88	24.63	28.13	634400
1997-07-29	28.38	28.38	25.38	26.25	318400
1997-07-30	26.50	27.88	25.75	25.75	245000
1997-07-31	25.75	26.25	23.13	25.00	515700
1997-08-01	25.25	26.50	23.50	26.38	257400
1997-08-04	26.88	28.38	26.75	27.38	499200
1997-08-05	28.13	29.63	27.38	29.00	338400
1997-08-06	29.63	29.63	28.63	29.25	96000
1997-08-07	29.25	29.38	28.75	29.25	179800
1997-08-08	28.88	29.00	27.13	28.50	122400
1997-08-11	28.75	30.00	28.75	30.00	298100
1997-08-12	30.38	32.00	30.13	30.88	300000
1997-08-13	31.00	32.50	31.00	32.25	131800
1997-08-14	32.50	32.63	31.00	31.50	59200
1997-08-15	31.50	31.88	31.00	31.63	246300
1997-08-18	31.50	31.88	31.13	31.63	170400
1997-08-19	29.38	29.50	25.88	27.50	1228100
1997-08-20	27.38	31.00	26.00	30.75	411000
1997-08-21	30.75	32.25	29.63	31.00	250500
1997-08-22	30.25	32.38	29.63	30.50	146300
1997-08-25	30.50	32.25	30.25	30.38	93100
1997-08-26	30.63	31.13	30.00	30.88	186100
1997-08-27	31.25	31.50	30.63	30.69	114200
1997-08-28	31.00	31.25	28.88	30.38	202000
1997-08-29	30.13	32.50	30.00	31.50	118300
1997-09-02	32.75	33.38	31.13	31.50	114800
1997-09-03	31.50	31.50	29.38	30.13	176500
1997-09-04	30.25	30.50	29.00	29.50	91600
1997-09-05	29.50	30.00	28.00	28.56	221500
1997-09-08	28.50	28.88	26.25	28.44	148800
1997-09-09	28.38	29.88	28.38	29.50	163200
1997-09-10	30.00	30.13	28.88	28.94	50700
1997-09-11	28.88	29.25	28.63	29.06	135800
1997-09-12	29.13	29.50	28.88	28.88	46300
1997-09-15	28.88	29.38	28.00	28.25	135200
1997-09-16	28.63	29.00	28.38	29.00	38800
1997-09-17	29.44	29.44	28.63	28.63	86300
1997-09-18	28.50	29.00	27.50	28.69	104200
1997-09-19	28.25	30.13	28.25	30.00	199100
1997-09-22	30.25	31.00	29.88	29.88	76100
1997-09-23	29.88	30.50	29.75	30.00	56900
1997-09-24	30.00	30.63	29.75	30.13	41100
1997-09-25	29.88	30.38	29.88	29.88	25500
1997-09-26	29.88	30.50	29.88	29.94	38900
1997-09-29	29.88	30.38	29.88	30.22	57700
1997-09-30	30.25	30.25	27.00	28.31	119300
1997-10-01	28.00	28.38	26.25	26.53	85300
1997-10-02	26.50	28.56	25.00	28.56	384500
1997-10-03	29.13	30.25	28.75	29.75	220200
1997-10-06	30.00	30.50	28.63	28.91	132900
1997-10-07	29.50	29.50	27.13	28.88	108000
1997-10-08	28.50	29.00	28.50	28.75	102600
1997-10-09	28.63	31.00	28.63	31.00	282500
1997-10-10	30.25	32.75	29.50	30.88	337000
1997-10-13	32.25	36.00	32.13	33.94	611300
1997-10-14	34.88	38.13	33.63	36.81	585600
1997-10-15	36.50	37.00	34.13	34.50	280100
1997-10-16	34.88	35.50	31.38	31.69	205500
1997-10-17	31.00	31.00	28.00	30.50	2723900
1997-10-20	30.63	30.88	30.25	30.38	484200
1997-10-21	30.38	30.50	29.45	29.50	268000
1997-10-22	29.00	30.13	28.88	30.00	250400
1997-10-23	28.88	29.50	28.63	28.63	178000
1997-10-24	28.63	28.75	19.50	24.09	2130000
1997-10-27	22.25	23.63	21.00	23.13	577900
1997-10-28	22.38	25.50	22.38	25.50	746400
1997-10-29	25.88	26.38	23.88	24.25	597100
1997-10-30	22.75	23.50	20.38	20.50	436400
1997-10-31	21.63	22.00	20.25	20.75	213400
1997-11-03	21.63	22.13	20.75	21.38	786600
1997-11-04	21.50	21.50	19.50	19.88	271600
1997-11-05	19.88	21.25	19.75	20.75	562700
1997-11-06	21.13	21.75	19.63	20.06	435300
1997-11-07	19.00	19.75	17.50	18.69	334800
1997-11-10	19.25	19.38	17.50	17.63	156500
1997-11-11	17.63	17.75	16.63	17.25	371200
1997-11-12	17.13	18.75	17.00	17.94	521300
1997-11-13	18.50	18.88	17.25	18.13	574700
1997-11-14	18.38	21.00	18.00	20.50	247000
1997-11-17	21.88	22.00	20.63	20.63	228100
1997-11-18	21.00	21.00	20.13	20.13	46000
1997-11-19	20.00	20.25	19.38	19.50	141300
1997-11-20	20.00	20.88	19.63	20.88	128700
1997-11-21	21.38	22.25	20.00	20.13	302400
1997-11-24	20.00	20.00	19.63	19.69	90800
1997-11-25	19.50	19.88	19.38	19.50	466500
1997-11-26	19.75	19.75	19.50	19.75	174600
1997-11-28	19.50	19.75	19.50	19.75	4000
1997-12-01	19.50	20.00	18.88	19.00	188700
1997-12-02	18.88	19.75	18.88	19.38	19300
1997-12-03	19.13	19.75	19.13	19.25	65900
1997-12-04	20.25	21.00	19.69	20.31	167800
1997-12-05	20.38	20.50	20.13	20.25	28700
1997-12-08	20.00	21.69	19.88	21.50	194000
1997-12-09	21.50	21.50	20.75	20.81	132500
1997-12-10	21.13	21.13	19.25	19.25	131300
1997-12-11	19.25	19.50	17.38	18.13	424700
1997-12-12	18.13	19.00	15.88	16.06	364600
1997-12-15	16.50	16.50	14.00	14.19	377000
1997-12-16	14.13	15.50	14.13	14.97	308500
1997-12-17	15.00	15.13	14.50	14.56	123400
1997-12-18	14.50	14.88	12.63	13.00	230000
1997-12-19	12.75	14.88	12.25	14.59	331500
1997-12-22	14.63	14.63	13.63	14.13	246400
1997-12-23	14.00	14.63	14.00	14.19	107300
1997-12-24	14.75	14.75	14.13	14.25	129600
1997-12-26	14.13	14.63	14.13	14.50	84800
1997-12-29	14.38	14.75	14.19	14.38	117900
1997-12-30	14.63	15.00	14.38	14.75	492300
1997-12-31	15.25	15.25	14.38	14.94	195100
1998-01-02	15.25	15.25	14.38	14.44	301000
1998-01-05	15.13	15.63	14.50	15.56	256800
1998-01-06	15.38	15.63	15.00	15.03	103700
1998-01-07	15.00	15.38	13.88	14.25	171000
1998-01-08	14.00	14.19	13.56	13.56	74600
1998-01-09	14.00	14.00	11.88	12.75	394300
1998-01-12	12.25	13.13	12.13	13.13	167600
1998-01-13	13.13	13.50	13.00	13.34	427000
1998-01-14	13.38	13.63	12.63	13.00	133400
1998-01-15	13.13	13.13	12.50	12.69	24300
1998-01-16	13.13	13.13	12.38	12.97	70500
1998-01-20	13.06	13.06	12.63	12.69	67400
1998-01-21	12.63	13.00	12.00	12.50	61800
1998-01-22	12.38	12.38	10.63	11.00	56200
1998-01-23	10.63	11.50	10.00	11.06	433900
1998-01-26	11.38	11.38	11.13	11.25	106400
1998-01-27	11.38	12.34	11.25	12.34	61100
1998-01-28	12.75	12.75	11.63	12.38	199400
1998-01-29	12.38	12.50	11.94	12.19	76900
1998-01-30	12.25	12.88	12.00	12.50	53800
1998-02-02	12.63	13.13	12.50	12.50	138800
1998-02-03	12.50	14.50	12.50	14.38	219700
1998-02-04	14.63	17.00	14.63	17.00	451800
1998-02-05	17.38	17.75	15.06	15.06	346700
1998-02-06	15.50	16.63	15.06	16.13	103300
1998-02-09	16.13	16.88	16.13	16.69	73400
1998-02-10	17.00	18.81	16.63	17.63	283200
1998-02-11	17.88	18.38	17.63	18.13	290900
1998-02-12	18.13	18.38	16.63	17.25	234200
1998-02-13	16.75	17.00	16.38	16.56	110300
1998-02-17	17.13	17.13	15.13	15.28	110400
1998-02-18	15.38	16.38	14.88	15.94	127900
1998-02-19	16.00	16.25	14.88	15.31	190600
1998-02-20	15.50	15.50	13.88	14.50	254200
1998-02-23	14.63	15.75	13.75	15.72	168100
1998-02-24	15.75	15.75	14.88	15.06	139000
1998-02-25	14.94	15.50	14.94	15.13	75600
1998-02-26	15.63	16.00	15.25	15.69	75600
1998-02-27	16.00	17.88	15.50	16.88	291600
1998-03-02	16.88	17.50	16.06	16.13	189700
1998-03-03	16.38	17.25	15.75	16.63	112500
1998-03-04	16.50	17.25	15.25	16.00	377000
1998-03-05	14.88	15.88	14.25	15.44	260300
1998-03-06	15.38	15.88	15.38	15.50	193100
1998-03-09	15.63	15.63	15.13	15.13	88600
1998-03-10	15.00	15.25	14.88	14.88	45300
1998-03-11	14.88	15.44	14.88	15.25	27900
1998-03-12	15.00	15.13	14.75	15.00	315700
1998-03-13	14.75	14.88	13.88	14.25	95400
1998-03-16	14.25	14.63	14.00	14.38	30300
1998-03-17	14.25	14.50	13.75	14.13	78400
1998-03-18	13.88	14.25	13.88	14.06	32700
1998-03-19	13.88	14.25	13.88	14.06	56000
1998-03-20	14.13	14.13	13.50	13.50	52800
1998-03-23	13.50	13.88	13.50	13.88	32300
1998-03-24	14.00	14.00	13.50	13.69	88300
1998-03-25	14.75	15.13	14.25	14.63	119600
1998-03-26	14.63	15.00	14.50	14.88	52400
1998-03-27	14.88	15.25	14.63	14.97	81900
1998-03-30	15.13	15.13	14.13	14.25	56400
1998-03-31	14.50	14.63	14.38	14.56	38800
1998-04-01	14.63	15.13	14.50	14.81	95500
1998-04-02	14.88	15.13	14.50	14.94	443000
1998-04-03	15.25	15.25	14.38	14.50	29900
1998-04-06	14.38	14.81	14.38	14.56	20900
1998-04-07	14.50	14.69	14.50	14.66	51400
1998-04-08	14.25	14.50	14.00	14.50	22700
1998-04-09	14.00	14.69	14.00	14.06	31100
1998-04-13	14.00	14.13	13.69	14.00	38600
1998-04-14	14.00	14.25	13.75	14.19	22300
1998-04-15	14.25	15.38	14.25	15.13	84200
1998-04-16	14.75	15.38	14.75	15.06	37300
1998-04-17	15.00	15.25	14.75	15.13	76900
1998-04-20	14.88	15.63	14.88	15.00	70200
1998-04-21	15.38	15.50	15.00	15.13	60700
1998-04-22	15.13	16.44	14.88	16.25	178300
1998-04-23	15.13	15.75	15.00	15.38	523400
1998-04-24	15.25	15.50	15.06	15.13	105200
1998-04-27	14.50	14.88	14.38	14.75	113100
1998-04-28	14.63	15.00	14.63	14.88	116900
1998-04-29	15.00	15.00	14.88	14.88	43700
1998-04-30	14.88	15.00	14.88	14.88	93300
1998-05-01	15.00	15.00	14.88	15.00	30800
1998-05-04	15.00	15.00	14.88	14.88	26400
1998-05-05	14.88	15.13	14.75	14.88	68500
1998-05-06	14.75	15.13	14.75	15.00	60200
1998-05-07	14.88	15.13	14.88	15.00	26900
1998-05-08	14.88	15.13	14.88	15.00	53600
1998-05-11	14.88	15.00	14.88	14.88	23900
1998-05-12	14.88	15.00	14.88	14.94	33600
1998-05-13	14.88	15.00	14.88	14.94	26500
1998-05-14	14.88	15.50	14.88	15.44	88800
1998-05-15	15.38	15.38	14.94	14.94	41300
1998-05-18	15.19	15.19	14.94	15.00	26300
1998-05-19	14.94	15.31	14.91	15.13	81200
1998-05-20	14.88	15.25	14.88	14.88	6700
1998-05-21	14.88	15.25	14.88	14.88	24500
1998-05-22	15.25	15.25	14.44	14.53	22800
1998-05-26	14.88	14.88	14.38	14.50	111100
1998-05-27	14.50	14.63	14.38	14.50	142900
1998-05-28	14.50	14.69	14.38	14.50	26000
1998-05-29	14.56	14.63	14.25	14.25	124600
1998-06-01	14.13	14.13	13.63	13.63	99500
1998-06-02	14.19	14.19	12.50	13.19	62700
1998-06-03	13.25	13.38	12.75	12.75	25600
1998-06-04	13.00	13.00	12.50	12.63	12800
1998-06-05	13.00	13.00	12.38	12.38	32100
1998-06-08	12.75	12.75	12.38	12.44	40100
1998-06-09	12.50	12.75	12.38	12.38	20400
1998-06-10	11.94	11.94	11.13	11.50	149600
1998-06-11	11.38	11.56	11.25	11.25	100300
1998-06-12	11.00	11.25	11.00	11.25	149500
1998-06-15	11.25	12.00	11.25	11.75	29400
1998-06-16	11.75	11.75	11.25	11.38	38100
1998-06-17	11.50	11.75	11.25	11.50	38600
1998-06-18	11.50	11.50	11.38	11.38	8100
1998-06-19	11.38	11.50	11.38	11.50	3900
1998-06-22	11.50	11.50	11.38	11.50	4100
1998-06-23	11.38	11.75	11.38	11.63	16500
1998-06-24	12.00	12.00	11.25	11.25	36100
1998-06-25	11.50	11.50	11.25	11.50	42600
1998-06-26	11.50	11.63	11.38	11.38	42300
1998-06-29	11.63	11.88	11.38	11.63	54800
1998-06-30	11.63	12.00	11.38	11.63	69700
1998-07-01	11.94	11.94	11.63	11.69	34100
1998-07-02	11.75	11.75	11.69	11.69	22500
1998-07-06	11.63	11.69	11.63	11.69	19100
1998-07-07	11.63	11.75	11.38	11.38	37300
1998-07-08	11.38	11.63	11.38	11.38	12300
1998-07-09	11.38	11.63	11.38	11.63	18100
1998-07-10	11.38	11.69	11.38	11.38	28800
1998-07-13	11.13	11.75	11.13	11.38	14400
1998-07-14	11.75	11.75	11.31	11.50	8300
1998-07-15	11.50	12.44	11.38	12.38	160600
1998-07-16	12.81	13.00	12.38	12.63	100100
1998-07-17	12.38	12.75	11.88	12.00	17100
1998-07-20	12.31	12.31	11.00	11.25	58200
1998-07-21	11.25	11.56	11.00	11.44	42900
1998-07-22	11.38	11.44	11.38	11.44	8800
1998-07-23	11.44	12.00	11.38	11.44	100700
1998-07-24	11.44	11.63	10.75	10.75	33300
1998-07-27	11.00	11.00	9.75	10.13	40000
1998-07-28	10.00	10.75	10.00	10.56	41700
1998-07-29	10.63	10.63	10.13	10.44	20000
1998-07-30	10.38	10.63	10.31	10.50	14000
1998-07-31	10.50	10.63	10.25	10.56	20900
1998-08-03	10.25	10.56	10.25	10.56	14500
1998-08-04	10.75	10.75	9.50	9.56	33000
1998-08-05	9.50	10.00	9.50	9.75	14900
1998-08-06	9.75	10.38	9.75	10.31	66900
1998-08-07	10.50	11.06	10.50	10.63	50600
1998-08-10	10.81	10.88	10.38	10.38	28400
1998-08-11	10.25	10.50	10.00	10.06	23500
1998-08-12	10.13	10.25	9.75	10.00	47900
1998-08-13	9.13	9.38	8.59	8.63	180400
1998-08-14	8.75	9.38	8.75	9.25	73700
1998-08-17	9.38	10.25	9.38	10.25	51400
1998-08-18	10.13	10.38	10.13	10.34	48200
1998-08-19	10.25	10.63	10.25	10.56	93700
1998-08-20	10.25	10.63	10.25	10.50	19300
1998-08-21	10.38	11.25	10.38	11.13	81100
1998-08-24	11.00	11.19	10.88	11.19	48900
1998-08-25	11.00	11.00	10.00	10.00	32900
1998-08-26	9.75	9.88	9.25	9.25	21600
1998-08-27	8.88	8.88	8.63	8.75	47500
1998-08-28	8.56	8.88	8.50	8.66	24900
1998-08-31	8.50	8.50	6.25	6.25	52200
1998-09-01	6.75	8.13	6.00	8.13	103700
1998-09-02	7.75	8.13	7.75	7.75	13400
1998-09-03	7.75	7.88	7.19	7.50	21400
1998-09-04	7.38	7.63	7.31	7.50	14700
1998-09-08	7.56	7.81	7.50	7.63	16400
1998-09-09	7.56	7.88	7.56	7.63	21000
1998-09-10	7.94	7.94	7.38	7.75	26300
1998-09-11	7.63	7.94	7.63	7.94	19600
1998-09-14	7.81	8.25	7.81	8.13	21600
1998-09-15	8.25	8.50	8.13	8.31	43700
1998-09-16	8.38	8.63	8.38	8.63	11600
1998-09-17	8.50	8.50	8.00	8.38	12900
1998-09-18	8.50	8.50	8.25	8.25	4800
1998-09-21	8.00	8.44	8.00	8.31	12300
1998-09-22	8.38	8.38	8.25	8.31	8600
1998-09-23	8.31	8.38	8.31	8.38	12400
1998-09-24	8.38	8.38	8.31	8.31	4600
1998-09-25	8.34	8.34	8.06	8.31	31100
1998-09-28	8.19	8.25	7.44	7.56	29000
1998-09-29	7.50	7.75	7.50	7.63	76600
1998-09-30	7.63	7.75	7.31	7.31	9000
1998-10-01	7.75	7.75	7.31	7.63	23400
1998-10-02	7.63	7.75	7.31	7.63	20900
1998-10-05	7.63	7.63	7.31	7.31	49400
1998-10-06	7.31	7.63	7.13	7.13	137900
1998-10-07	7.06	7.25	6.81	6.94	52100
1998-10-08	6.75	7.13	6.31	6.75	129600
1998-10-09	7.00	7.00	6.50	6.75	114800
1998-10-12	7.25	7.63	7.00	7.06	158500
1998-10-13	7.13	7.13	7.00	7.00	205100
1998-10-14	7.19	7.19	7.00	7.13	137800
1998-10-15	7.06	7.31	7.06	7.25	30800
1998-10-16	7.50	7.75	7.50	7.69	25100
1998-10-19	6.00	7.25	5.63	7.25	160500
1998-10-20	7.50	7.69	7.13	7.63	74000
1998-10-21	7.50	7.75	7.50	7.75	23300
1998-10-22	9.13	11.00	9.06	10.19	321600
1998-10-23	10.19	12.25	10.19	11.88	354900
1998-10-26	11.88	12.25	11.50	11.81	171800
1998-10-27	11.88	12.13	11.75	11.75	140500
1998-10-28	11.69	12.50	11.63	12.38	331300
1998-10-29	12.13	13.25	12.00	12.63	146200
1998-10-30	12.44	13.13	12.44	13.13	115900
1998-11-02	12.63	13.00	12.50	12.56	64700
1998-11-03	12.50	12.56	12.38	12.44	66000
1998-11-04	12.56	12.75	12.50	12.75	59500
1998-11-05	12.63	13.63	12.44	13.63	117900
1998-11-06	13.44	14.13	13.44	14.13	110900
1998-11-09	14.00	15.75	14.00	15.31	208000
1998-11-10	15.38	15.63	15.19	15.38	153700
1998-11-11	15.50	16.69	15.50	16.63	468700
1998-11-12	16.50	16.50	15.63	15.63	128800
1998-11-13	15.50	15.50	13.88	14.81	151800
1998-11-16	14.00	15.50	13.63	15.00	139800
1998-11-17	14.94	15.75	14.50	15.38	75700
1998-11-18	15.63	16.88	15.63	16.75	206000
1998-11-19	16.94	17.69	16.88	17.50	181300
1998-11-20	17.50	18.25	17.50	18.13	171600
1998-11-23	18.00	19.50	18.00	19.25	239300
1998-11-24	19.25	19.63	19.25	19.56	139600
1998-11-25	19.50	19.50	17.88	18.63	312700
1998-11-27	18.63	18.75	18.38	18.63	104100
1998-11-30	18.63	18.75	17.88	18.13	172800
1998-12-01	17.81	17.94	17.63	17.69	119300
1998-12-02	17.63	17.75	15.69	17.06	186200
1998-12-03	17.06	19.50	17.06	19.13	620500
1998-12-04	19.13	20.19	19.06	20.13	634900
1998-12-07	20.00	20.38	19.63	20.00	78800
1998-12-08	19.81	20.25	19.63	20.00	159600
1998-12-09	19.75	20.00	18.38	19.13	187800
1998-12-10	19.00	19.00	18.88	19.00	113700
1998-12-11	18.94	19.00	18.75	18.88	81600
1998-12-14	18.56	18.63	16.25	16.25	128700
1998-12-15	16.19	17.25	16.19	17.19	134200
1998-12-16	17.19	17.50	16.13	16.13	47900
1998-12-17	16.25	17.88	16.25	17.88	60100
1998-12-18	18.13	20.13	18.13	19.63	151500
1998-12-21	19.88	20.63	19.63	20.31	153000
1998-12-22	20.00	20.31	19.63	19.75	86400
1998-12-23	19.75	23.00	19.75	22.50	301400
1998-12-24	22.13	22.75	22.00	22.75	64100
1998-12-28	22.25	22.94	22.25	22.88	49900
1998-12-29	22.75	23.44	22.50	23.25	74400
1998-12-30	23.38	23.50	22.75	23.44	83600
1998-12-31	23.00	25.75	22.88	25.00	108600
1999-01-04	25.31	25.56	23.00	23.44	153400
1999-01-05	23.25	24.38	23.13	23.88	112800
1999-01-06	24.63	27.75	24.50	26.63	289800
1999-01-07	26.25	27.00	25.88	25.88	138200
1999-01-08	26.25	28.44	25.38	26.63	195700
1999-01-11	26.94	26.94	26.13	26.25	263200
1999-01-12	26.00	26.50	25.75	26.50	300400
1999-01-13	25.75	26.88	25.38	26.38	49600
1999-01-14	26.38	26.88	26.25	26.38	65300
1999-01-15	26.38	28.00	26.38	28.00	214000
1999-01-19	27.63	28.00	27.00	27.19	95500
1999-01-20	27.06	28.13	26.94	27.63	222400
1999-01-21	27.50	27.63	26.88	26.88	277700
1999-01-22	27.38	27.38	26.63	26.63	161400
1999-01-25	26.63	26.75	26.25	26.25	291500
1999-01-26	26.25	26.50	26.13	26.50	216700
1999-01-27	26.38	26.94	26.38	26.63	108600
1999-01-28	26.56	27.31	23.38	26.50	133700
1999-01-29	26.25	29.25	26.00	29.13	475700
1999-02-01	29.38	30.00	29.00	29.75	114500
1999-02-02	29.88	29.88	29.38	29.44	137200
1999-02-03	29.38	30.50	29.38	30.00	100200
1999-02-04	29.88	30.00	29.50	29.63	75500
1999-02-05	29.63	29.63	27.50	27.63	231700
1999-02-08	28.88	29.50	28.00	29.13	260800
1999-02-09	29.00	29.00	27.88	28.16	35500
1999-02-10	28.13	28.13	27.00	27.88	74600
1999-02-11	27.75	28.25	27.75	28.00	146300
1999-02-12	27.75	27.75	27.00	27.00	230800
1999-02-16	27.13	27.13	25.88	26.13	172300
1999-02-17	25.63	27.38	25.63	26.50	592700
1999-02-18	26.75	26.75	24.38	24.38	80200
1999-02-19	24.25	26.38	23.38	25.25	227200
1999-02-22	24.63	25.00	24.13	24.38	161600
1999-02-23	24.38	24.50	24.25	24.38	194600
1999-02-24	24.25	27.75	24.25	27.31	328200
1999-02-25	26.75	27.75	26.00	26.63	178000
1999-02-26	26.00	26.13	17.88	19.25	1572600
1999-03-01	20.25	20.88	19.75	20.00	532500
1999-03-02	20.31	20.69	20.00	20.13	457200
1999-03-03	20.25	20.50	19.31	19.63	145500
1999-03-04	19.88	20.13	19.25	19.25	168900
1999-03-05	19.56	21.00	19.50	21.00	1040100
1999-03-08	22.25	25.50	22.25	25.25	705100
1999-03-09	25.25	25.25	24.13	24.63	751900
1999-03-10	24.38	24.88	24.38	24.50	154300
1999-03-11	24.38	25.50	24.38	25.38	318900
1999-03-12	25.38	25.56	24.34	25.56	110500
1999-03-15	25.25	26.50	25.25	26.25	95100
1999-03-16	26.19	26.75	25.25	25.94	538600
1999-03-17	26.31	26.50	25.63	26.19	101900
1999-03-18	26.13	26.13	25.50	25.53	75800
1999-03-19	25.50	26.00	24.25	24.38	143800
1999-03-22	24.19	24.75	24.13	24.56	71300
1999-03-23	24.38	24.63	22.00	22.88	197000
1999-03-24	22.75	23.00	21.63	21.97	209200
1999-03-25	22.13	23.38	22.00	22.00	257000
1999-03-26	21.88	22.38	21.25	21.25	44700
1999-03-29	21.63	22.94	21.25	22.94	257000
1999-03-30	22.94	23.00	22.50	22.69	148600
1999-03-31	23.00	24.38	22.63	23.56	608600
1999-04-01	23.56	25.50	23.50	25.00	198300
1999-04-05	25.00	25.88	24.75	25.69	87700
1999-04-06	25.50	26.00	24.63	24.81	115800
1999-04-07	24.75	25.44	24.75	25.00	66500
1999-04-08	24.88	26.13	24.75	26.00	563200
1999-04-09	26.31	27.25	26.31	26.63	251400
1999-04-12	26.44	27.00	24.25	24.50	227500
1999-04-13	24.75	25.00	24.25	24.50	310500
1999-04-14	24.75	27.94	24.75	27.25	581600
1999-04-15	27.31	28.38	27.31	28.06	672400
1999-04-16	27.81	30.00	27.50	30.00	189900
1999-04-19	29.25	30.50	28.75	28.94	285200
1999-04-20	28.88	29.13	28.25	28.88	185100
1999-04-21	29.13	32.81	29.00	32.75	989100
1999-04-22	31.88	33.50	31.75	32.75	493200
1999-04-23	32.50	34.00	32.25	32.38	553600
1999-04-26	32.38	32.75	31.38	32.00	174000
1999-04-27	32.00	32.06	29.50	29.50	185400
1999-04-28	29.50	30.00	29.13	29.56	271600
1999-04-29	29.56	29.56	27.50	27.88	113000
1999-04-30	27.38	28.19	27.38	27.69	320600
1999-05-03	28.00	28.00	27.13	27.75	52400
1999-05-04	26.75	27.63	26.75	27.31	213000
1999-05-05	27.13	30.13	26.50	29.88	308600
1999-05-06	30.38	31.25	29.94	30.00	403300
1999-05-07	30.13	30.25	29.69	30.00	49100
1999-05-10	29.94	30.13	29.88	29.94	93000
1999-05-11	30.00	30.13	29.88	30.13	74900
1999-05-12	30.13	30.50	30.00	30.19	342600
1999-05-13	30.19	31.13	30.19	30.88	215900
1999-05-14	30.50	31.13	29.75	30.25	11200
1999-05-17	29.81	29.81	29.00	29.19	65200
1999-05-18	29.25	30.13	29.25	29.63	185400
1999-05-19	30.13	31.13	29.88	30.00	200600
1999-05-20	29.81	30.13	29.25	29.25	16200
1999-05-21	29.75	29.75	27.75	28.31	62000
1999-05-24	28.00	28.75	26.25	26.25	173500
1999-05-25	25.75	26.00	24.50	25.25	61000
1999-05-26	25.25	25.81	24.00	24.44	49400
1999-05-27	24.38	25.88	24.38	25.44	198800
1999-05-28	25.56	25.56	24.69	24.88	149600
1999-06-01	25.50	25.50	24.94	25.00	85100
1999-06-02	24.94	25.94	24.44	25.81	105800
1999-06-03	26.00	27.38	26.00	27.00	119700
1999-06-04	26.63	28.50	26.63	28.13	157100
1999-06-07	28.06	28.25	27.75	27.88	15500
1999-06-08	27.75	28.13	27.50	27.50	46400
1999-06-09	27.38	31.00	27.38	30.88	98800
1999-06-10	30.50	32.38	30.38	31.88	174300
1999-06-11	31.63	31.63	28.00	29.00	77300
1999-06-14	29.13	32.25	29.00	31.25	181100
1999-06-15	31.25	33.50	31.25	31.44	103700
1999-06-16	31.38	32.88	31.06	32.50	63000
1999-06-17	32.44	35.00	32.44	33.56	108000
1999-06-18	33.63	34.63	33.63	33.63	126000
1999-06-21	33.63	34.69	33.25	34.69	38500
1999-06-22	34.13	36.00	34.13	35.13	157500
1999-06-23	35.19	35.19	33.50	33.88	58100
1999-06-24	33.50	33.56	32.00	32.75	28200
1999-06-25	33.00	33.50	32.25	32.88	30500
1999-06-28	33.00	34.25	32.25	34.00	38900
1999-06-29	33.50	37.50	33.50	37.25	122100
1999-06-30	36.63	40.75	36.63	40.56	235500
1999-07-01	40.00	40.00	38.50	39.44	224800
1999-07-02	39.13	39.19	38.00	38.38	18000
1999-07-06	38.94	40.13	38.75	39.00	43600
1999-07-07	39.25	39.50	38.63	38.63	29600
1999-07-08	38.63	42.00	38.63	41.38	202300
1999-07-09	41.88	43.25	41.00	42.00	124100
1999-07-12	42.13	43.38	40.00	42.88	140800
1999-07-13	42.81	44.38	42.44	44.34	41000
1999-07-14	44.00	45.00	43.00	44.97	114900
1999-07-15	44.50	44.97	43.38	44.97	131500
1999-07-16	44.00	44.75	40.63	41.84	218600
1999-07-19	41.25	41.88	39.25	40.81	84100
1999-07-20	40.50	40.63	38.13	38.31	59100
1999-07-21	38.50	38.50	33.50	35.00	216600
1999-07-22	35.13	35.13	34.13	35.00	68000
1999-07-23	34.81	35.13	34.81	35.00	95800
1999-07-26	34.88	37.13	34.75	36.75	142000
1999-07-27	36.75	38.25	36.75	37.88	128500
1999-07-28	37.94	38.69	37.25	38.63	146500
1999-07-29	38.50	39.13	37.50	39.00	136300
1999-07-30	38.88	39.25	37.25	37.81	53500
1999-08-02	37.50	37.50	35.50	36.50	36200
1999-08-03	36.38	36.56	35.38	35.81	29500
1999-08-04	35.63	35.88	33.50	33.75	39300
1999-08-05	33.75	34.56	32.94	34.50	68500
1999-08-06	34.63	37.13	34.22	36.31	97900
1999-08-09	36.38	37.75	36.38	37.75	21800
1999-08-10	37.75	37.75	35.75	37.50	54500
1999-08-11	37.00	37.00	36.25	36.31	79500
1999-08-12	36.63	36.63	34.25	34.38	88700
1999-08-13	35.13	35.44	34.19	35.44	125500
1999-08-16	34.63	37.25	34.63	36.75	57600
1999-08-17	36.94	37.38	35.63	36.38	77500
1999-08-18	36.00	36.00	31.75	32.13	768500
1999-08-19	31.75	31.88	30.25	31.00	188400
1999-08-20	30.94	31.13	30.63	30.94	102900
1999-08-23	31.00	31.13	30.19	30.25	48500
1999-08-24	30.38	32.38	30.38	31.94	189500
1999-08-25	32.09	32.50	30.88	32.38	275500
1999-08-26	32.50	32.63	31.75	32.13	102600
1999-08-27	32.38	34.13	32.13	33.63	93700
1999-08-30	33.25	34.81	32.88	34.06	242400
1999-08-31	34.81	34.81	34.00	34.38	456800
1999-09-01	34.75	34.88	33.88	34.06	26300
1999-09-02	34.63	34.63	33.13	33.50	39000
1999-09-03	34.50	34.63	33.94	33.94	80500
1999-09-07	34.13	34.50	32.31	32.50	88400
1999-09-08	32.88	33.88	32.63	33.13	40800
1999-09-09	33.38	34.75	32.63	34.63	80400
1999-09-10	35.00	35.38	34.63	35.25	43200
1999-09-13	35.00	37.00	35.00	36.31	121900
1999-09-14	35.81	38.13	35.81	37.75	127200
1999-09-15	38.13	38.38	37.63	37.94	90900
1999-09-16	38.38	39.00	37.88	38.22	108800
1999-09-17	38.53	38.63	38.06	38.13	91300
1999-09-20	37.75	37.81	34.00	36.94	77700
1999-09-21	36.44	36.50	34.75	35.50	49600
1999-09-22	35.00	35.00	33.63	34.25	43700
1999-09-23	34.25	34.25	32.50	32.75	32200
1999-09-24	32.00	32.25	30.00	30.81	81100
1999-09-27	31.13	33.38	31.00	32.88	43000
1999-09-28	33.00	33.50	31.13	31.38	45200
1999-09-29	32.00	32.00	30.50	30.75	25200
1999-09-30	30.94	31.50	30.75	30.88	40400
1999-10-01	30.50	31.75	30.38	31.00	25300
1999-10-04	31.19	32.13	30.63	31.88	27200
1999-10-05	31.75	34.50	31.63	33.38	179100
1999-10-06	33.88	37.50	33.50	36.25	140700
1999-10-07	36.19	36.19	33.69	34.56	115600
1999-10-08	34.38	34.50	33.56	34.50	57700
1999-10-11	36.00	37.25	34.88	36.94	83400
1999-10-12	37.75	39.38	37.13	38.00	368700
1999-10-13	38.00	38.00	36.00	36.56	56800
1999-10-14	37.00	37.50	36.00	37.25	20800
1999-10-15	37.13	37.13	36.13	36.75	59600
1999-10-18	37.00	37.00	36.06	36.13	114400
1999-10-19	36.38	38.25	36.38	38.00	138600
1999-10-20	38.00	39.38	37.50	39.00	158100
1999-10-21	38.63	38.63	37.50	37.63	151900
1999-10-22	37.38	40.00	37.38	38.75	268000
1999-10-25	38.81	39.38	38.63	38.94	132100
1999-10-26	39.13	40.00	38.38	38.38	136800
1999-10-27	38.38	39.00	36.63	37.00	74500
1999-10-28	37.94	39.25	37.63	39.13	45500
1999-10-29	39.44	41.25	39.44	41.13	236500
1999-11-01	40.88	42.63	40.38	42.63	153100
1999-11-02	42.25	44.91	42.25	44.00	200800
1999-11-03	44.13	45.19	41.75	41.88	277100
1999-11-04	41.88	42.50	40.19	40.25	246900
1999-11-05	39.63	40.38	38.88	39.00	2793900
1999-11-08	39.00	39.16	38.94	39.00	562100
1999-11-09	39.63	39.63	39.00	39.00	619400
1999-11-10	39.13	40.63	39.00	40.38	305200
1999-11-11	41.00	41.19	39.94	40.75	406000
1999-11-12	41.38	42.44	40.50	41.50	397800
1999-11-15	40.88	41.75	39.25	39.94	201900
1999-11-16	39.88	39.94	36.75	37.69	170400
1999-11-17	38.25	42.25	37.88	40.88	595500
1999-11-18	40.75	41.44	39.06	40.78	405200
1999-11-19	40.94	41.00	39.75	40.25	237100
1999-11-22	39.69	41.13	39.38	41.00	149900
1999-11-23	40.94	41.38	39.50	40.00	228600
1999-11-24	39.50	39.50	37.50	37.75	142900
1999-11-26	37.75	37.75	36.88	37.00	56000
1999-11-29	36.75	37.50	35.50	35.75	220300
1999-11-30	35.69	35.88	31.94	33.63	290300
1999-12-01	34.50	36.25	32.50	36.25	419500
1999-12-02	36.25	40.50	35.75	40.44	347000
1999-12-03	40.63	41.44	38.50	38.75	255800
1999-12-06	38.50	39.56	37.00	39.25	231800
1999-12-07	39.50	39.50	36.75	39.00	158500
1999-12-08	38.94	38.94	37.81	38.13	152800
1999-12-09	38.06	41.00	36.00	41.00	244100
1999-12-10	40.94	43.00	40.81	42.88	244500
1999-12-13	41.94	42.75	38.00	42.25	205300
1999-12-14	41.50	41.75	39.63	40.00	249800
1999-12-15	39.88	39.88	37.44	39.06	152400
1999-12-16	39.31	41.13	37.38	38.38	253500
1999-12-17	38.50	40.75	38.50	39.44	314400
1999-12-20	39.78	40.44	38.25	38.31	230200
1999-12-21	39.03	45.00	39.00	44.00	814800
1999-12-22	44.25	47.00	43.63	46.94	288000
1999-12-23	46.94	47.25	45.88	46.75	205200
1999-12-27	47.13	47.13	44.38	45.75	63200
1999-12-28	46.00	48.19	44.56	45.19	79200
1999-12-29	45.19	47.75	44.63	46.50	72300
1999-12-30	47.50	48.00	45.00	46.13	50100
1999-12-31	46.00	49.88	45.88	49.25	73800
2000-01-03	49.50	49.63	44.31	45.38	94000
2000-01-04	45.38	47.00	44.88	45.00	202700
2000-01-05	44.63	45.13	44.00	44.25	132700
2000-01-06	44.50	44.50	42.94	43.75	53300
2000-01-07	43.50	45.13	43.25	43.88	90000
2000-01-10	45.00	49.50	44.00	47.63	275300
2000-01-11	46.88	48.38	45.00	46.56	239300
2000-01-12	46.56	46.69	44.00	44.50	232600
2000-01-13	44.25	44.69	43.44	43.69	276000
2000-01-14	45.75	53.00	45.06	49.00	545600
2000-01-18	49.50	52.25	48.75	51.00	121200
2000-01-19	52.50	57.25	52.00	55.66	594900
2000-01-20	56.00	62.25	56.00	58.94	469400
2000-01-21	58.25	63.75	58.13	60.98	372100
2000-01-24	60.94	62.25	59.25	60.94	347400
2000-01-25	60.94	61.56	59.00	60.88	426000
2000-01-26	59.31	63.25	59.31	62.63	272100
2000-01-27	62.75	63.19	59.00	60.03	553200
2000-01-28	59.88	60.38	49.38	50.00	449600
2000-01-31	50.50	55.13	50.25	50.88	363100
2000-02-01	51.63	55.00	50.00	53.63	224000
2000-02-02	54.00	57.00	52.25	55.31	150600
2000-02-03	55.00	58.56	54.13	57.63	252500
2000-02-04	57.56	59.75	57.56	59.25	197700
2000-02-07	59.50	62.50	59.25	61.88	185600
2000-02-08	61.50	62.75	59.75	62.33	197800
2000-02-09	62.56	62.75	58.75	58.88	222000
2000-02-10	58.88	62.25	56.75	58.13	230800
2000-02-11	58.31	66.38	58.13	61.81	548000
2000-02-14	61.75	62.25	59.13	60.38	259300
2000-02-15	60.44	60.44	57.63	60.00	337700
2000-02-16	61.31	64.00	60.81	63.00	205100
2000-02-17	63.50	63.94	61.75	63.88	96100
2000-02-18	62.63	63.13	60.38	61.00	109800
2000-02-22	60.75	61.38	58.88	59.25	298300
2000-02-23	60.13	64.50	59.56	61.75	182400
2000-02-24	62.50	69.00	62.38	68.50	380800
2000-02-25	69.00	70.25	66.75	67.73	211600
2000-02-28	67.50	69.50	66.50	67.75	105600
2000-02-29	69.75	73.50	69.75	72.75	158900
2000-03-01	72.00	74.75	72.00	73.25	104300
2000-03-02	72.88	75.75	70.75	70.88	141900
2000-03-03	71.25	72.75	69.75	71.63	153000
2000-03-06	72.00	74.25	71.00	71.31	334600
2000-03-07	72.50	77.44	71.00	71.19	214500
2000-03-08	72.00	72.38	66.50	68.75	238300
2000-03-09	68.81	69.44	67.50	68.75	113800
2000-03-10	68.75	72.50	68.31	71.06	124600
2000-03-13	69.00	69.50	66.75	67.88	365100
2000-03-14	68.69	69.44	63.88	65.75	161200
2000-03-15	65.81	66.13	61.25	61.25	214400
2000-03-16	61.75	64.00	52.50	63.70	423600
2000-03-17	63.00	63.88	58.13	61.50	601100
2000-03-20	60.25	61.25	57.00	57.38	296500
2000-03-21	60.25	60.25	55.06	56.63	569300
2000-03-22	55.63	60.50	55.50	59.88	457200
2000-03-23	60.13	63.44	59.88	62.44	433300
2000-03-24	62.50	63.75	62.13	62.25	255900
2000-03-27	62.13	63.50	61.44	61.44	266300
2000-03-28	63.00	63.00	58.00	58.13	138900
2000-03-29	59.25	59.63	49.50	50.75	241800
2000-03-30	49.00	54.47	49.00	50.94	300700
2000-03-31	53.19	53.75	51.00	51.00	288000
2000-04-03	49.50	52.00	46.00	46.69	308400
2000-04-04	49.31	54.13	45.50	53.75	336900
2000-04-05	52.19	64.44	50.69	61.50	383200
2000-04-06	65.75	67.38	62.97	63.81	168200
2000-04-07	64.25	64.25	61.00	61.13	263400
2000-04-10	58.00	61.75	55.81	55.81	397500
2000-04-11	54.25	60.00	54.25	57.25	215900
2000-04-12	56.13	58.38	54.00	54.81	113500
2000-04-13	55.44	60.38	53.63	58.31	201300
2000-04-14	57.00	57.75	52.63	53.22	502700
2000-04-17	52.00	53.50	51.00	53.19	662200
2000-04-18	53.19	63.13	53.19	61.94	773700
2000-04-19	61.13	65.88	61.13	64.13	369600
2000-04-20	64.75	68.88	64.63	65.94	278800
2000-04-24	64.50	65.31	61.75	62.50	267100
2000-04-25	63.13	66.25	62.13	66.25	289100
2000-04-26	66.38	67.13	62.88	64.81	161600
2000-04-27	63.06	66.00	62.75	66.00	358400
2000-04-28	66.00	70.38	65.50	69.00	323000
2000-05-01	69.00	72.88	68.25	71.56	535200
2000-05-02	71.72	71.88	64.63	64.88	353600
2000-05-03	64.75	65.13	59.19	60.88	250800
2000-05-04	61.50	61.50	59.66	60.63	186300
2000-05-05	60.63	65.00	60.63	64.94	81500
2000-05-08	64.56	69.00	62.63	62.63	161600
2000-05-09	63.50	63.69	56.81	59.50	267500
2000-05-10	58.50	58.50	52.00	52.75	231400
2000-05-11	53.38	56.00	52.00	53.50	280600
2000-05-12	53.13	57.00	51.25	52.31	292500
2000-05-15	53.75	54.50	49.88	54.44	114400
2000-05-16	56.25	56.56	52.50	53.38	238800
2000-05-17	52.25	53.00	50.88	51.38	179200
2000-05-18	51.75	52.06	48.88	48.88	184100
2000-05-19	47.75	50.50	46.50	46.50	142900
2000-05-22	47.25	47.25	39.00	42.69	609600
2000-05-23	43.00	43.00	37.25	37.25	381200
2000-05-24	37.97	39.50	37.75	39.06	446200
2000-05-25	39.38	41.75	35.25	35.38	350800
2000-05-26	36.31	39.50	36.00	37.56	214400
2000-05-30	38.44	42.25	37.94	40.06	236900
2000-05-31	39.81	41.25	36.88	37.00	693400
2000-06-01	40.75	45.00	40.13	43.31	682500
2000-06-02	46.25	52.25	46.13	48.75	654500
2000-06-05	48.38	48.75	45.00	46.81	163000
2000-06-06	46.75	47.13	45.50	46.00	177800
2000-06-07	46.50	47.25	44.63	46.00	326900
2000-06-08	46.75	47.13	45.13	45.50	314700
2000-06-09	53.94	54.50	46.25	46.50	672200
2000-06-12	46.63	51.50	46.63	47.75	648600
2000-06-13	45.56	49.00	45.50	48.81	330700
2000-06-14	49.38	57.00	49.19	53.38	926600
2000-06-15	53.13	53.31	50.50	52.00	371800
2000-06-16	52.13	52.13	49.50	50.69	275000
2000-06-19	51.75	55.88	50.63	54.75	253000
2000-06-20	55.38	60.44	54.75	58.88	395400
2000-06-21	58.50	62.38	58.50	61.06	528800
2000-06-22	62.31	62.88	61.00	61.00	295000
2000-06-23	60.94	61.38	58.88	60.75	337300
2000-06-26	60.50	61.75	59.94	61.25	205000
2000-06-27	60.75	61.75	57.50	57.88	292000
2000-06-28	58.06	62.94	57.31	60.00	270300
2000-06-29	59.38	60.81	58.38	58.50	216600
2000-06-30	60.00	60.00	57.31	58.94	289200
2000-07-03	58.94	58.94	57.50	57.75	48100
2000-07-05	56.50	56.88	51.13	52.69	251700
2000-07-06	53.00	53.88	51.00	53.88	349700
2000-07-07	53.50	57.19	52.63	57.06	356000
2000-07-10	56.75	60.00	56.25	57.75	145400
2000-07-11	59.50	60.50	55.63	56.88	184700
2000-07-12	57.13	60.00	57.06	59.00	151300
2000-07-13	59.25	61.50	59.06	60.75	275300
2000-07-14	61.25	61.50	59.50	60.50	40100
2000-07-17	61.63	63.00	61.00	61.50	142500
2000-07-18	61.63	61.63	56.25	56.63	446100
2000-07-19	56.88	57.50	53.28	54.38	266500
2000-07-20	54.25	55.31	50.63	52.13	356000
2000-07-21	52.00	52.00	44.88	45.50	799600
2000-07-24	46.75	51.50	43.75	48.81	729100
2000-07-25	49.97	50.44	47.75	48.94	510800
2000-07-26	47.81	48.94	46.25	48.94	394400
2000-07-27	49.25	49.25	40.00	40.81	323200
2000-07-28	42.00	45.75	40.00	43.13	570100
2000-07-31	43.00	45.00	42.00	45.00	298500
2000-08-01	45.00	45.25	43.94	44.31	437000
2000-08-02	44.44	45.13	43.50	43.56	309600
2000-08-03	41.50	41.69	35.75	39.50	1822600
2000-08-04	41.25	41.25	39.63	40.19	441300
2000-08-07	40.88	41.13	39.81	41.00	601900
2000-08-08	41.50	41.50	39.50	39.50	331600
2000-08-09	40.25	41.75	38.75	38.94	635700
2000-08-10	39.00	40.50	37.88	38.25	728400
2000-08-11	38.38	43.00	36.06	41.88	196500
2000-08-14	42.75	43.50	40.94	42.25	103000
2000-08-15	43.00	46.78	42.75	45.56	442700
2000-08-16	46.75	49.94	46.56	49.81	313700
2000-08-17	49.00	50.00	48.25	49.19	282100
2000-08-18	50.25	51.25	49.81	50.50	313600
2000-08-21	51.00	53.25	50.75	51.63	284300
2000-08-22	51.69	53.00	50.88	52.13	225600
2000-08-23	50.88	55.75	50.88	55.44	466200
2000-08-24	55.81	55.81	54.00	54.94	263700
2000-08-25	54.97	56.13	54.75	55.75	211100
2000-08-28	55.53	58.63	55.38	57.75	310000
2000-08-29	57.25	57.38	56.00	56.81	202000
2000-08-30	55.88	56.38	53.81	55.00	231200
2000-08-31	54.81	57.75	54.81	57.13	186800
2000-09-01	57.19	57.19	55.94	56.13	203200
2000-09-05	54.88	58.13	54.63	55.13	213600
2000-09-06	55.56	55.56	52.38	54.06	267200
2000-09-07	54.25	54.88	50.00	51.13	439800
2000-09-08	50.88	51.63	46.88	47.20	322300
2000-09-11	47.72	49.88	46.31	46.56	169200
2000-09-12	46.50	47.56	44.50	45.38	265500
2000-09-13	44.25	46.50	43.38	45.44	321400
2000-09-14	46.44	47.63	42.88	43.13	328700
2000-09-15	43.13	44.63	41.50	42.13	295500
2000-09-18	42.50	42.69	40.75	42.38	415900
2000-09-19	42.78	46.38	42.13	46.13	883400
2000-09-20	46.41	46.44	42.00	42.44	557800
2000-09-21	41.98	42.44	40.31	40.81	320900
2000-09-22	38.13	39.75	37.50	38.44	818500
2000-09-25	39.13	40.44	36.94	37.13	466800
2000-09-26	37.00	37.25	34.63	35.56	624400
2000-09-27	36.06	36.25	33.19	34.19	324700
2000-09-28	33.75	35.06	32.13	35.00	540200
2000-09-29	34.69	34.75	32.94	33.00	242900
2000-10-02	34.19	35.50	31.63	31.88	386500
2000-10-03	33.50	33.50	30.75	31.19	257500
2000-10-04	31.00	35.00	30.75	34.44	336100
2000-10-05	34.31	34.31	31.25	31.44	466100
2000-10-06	31.50	32.63	30.63	30.63	662200
2000-10-09	31.31	33.63	30.38	33.44	301500
2000-10-10	33.44	33.44	28.28	30.39	337900
2000-10-11	29.00	31.63	28.00	30.19	640000
2000-10-12	31.69	32.88	25.75	25.94	528700
2000-10-13	16.19	17.75	15.00	16.50	10704900
2000-10-16	16.75	17.69	16.19	16.81	1721200
2000-10-17	17.00	17.13	16.44	16.75	1491500
2000-10-18	16.88	17.00	16.38	16.52	936900
2000-10-19	17.13	18.13	17.00	17.94	975800
2000-10-20	18.19	19.88	18.06	19.56	726000
2000-10-23	20.00	21.13	18.75	19.06	892800
2000-10-24	19.25	19.25	17.50	17.63	507900
2000-10-25	17.30	17.38	15.63	16.00	1192700
2000-10-26	16.19	17.00	15.63	16.88	801300
2000-10-27	16.94	17.69	16.38	16.70	402300
2000-10-30	16.75	17.50	15.69	15.88	403800
2000-10-31	16.19	17.69	16.13	17.25	637000
2000-11-01	16.25	17.38	16.13	16.94	340000
2000-11-02	17.25	18.88	17.23	18.06	410000
2000-11-03	18.50	18.69	17.69	17.69	1011700
2000-11-06	18.31	18.94	17.56	17.69	1056700
2000-11-07	17.75	17.94	16.25	17.44	1149900
2000-11-08	17.75	18.13	17.03	17.44	441000
2000-11-09	17.19	18.13	17.06	17.75	676800
2000-11-10	17.63	17.75	16.88	16.94	404300
2000-11-13	16.63	17.50	15.25	17.44	438400
2000-11-14	17.94	19.38	17.50	18.94	284500
2000-11-15	19.09	21.19	18.44	19.56	488100
2000-11-16	19.50	19.50	18.13	18.13	408400
2000-11-17	19.13	20.25	18.50	18.56	347100
2000-11-20	18.88	19.94	18.44	19.44	449000
2000-11-21	19.50	20.13	18.75	19.81	323900
2000-11-22	19.06	19.75	18.50	18.69	325300
2000-11-24	19.13	22.25	18.75	21.25	259300
2000-11-27	21.94	23.44	21.00	21.44	347800
2000-11-28	21.48	21.50	19.94	20.25	239600
2000-11-29	20.50	21.31	20.13	20.31	497800
2000-11-30	20.13	20.13	18.13	19.69	665300
2000-12-01	19.75	21.63	19.56	20.00	284700
2000-12-04	19.19	20.13	18.56	19.38	218200
2000-12-05	20.25	22.00	20.00	21.50	559900
2000-12-06	22.19	23.19	21.50	21.69	353500
2000-12-07	22.81	23.13	21.25	21.75	405800
2000-12-08	22.00	24.63	22.00	24.38	1117200
2000-12-11	24.63	27.38	24.56	26.88	923300
2000-12-12	26.67	27.00	24.94	25.56	2463700
2000-12-13	24.88	24.94	21.00	21.25	2085000
2000-12-14	21.00	22.38	20.00	21.69	400900
2000-12-15	21.28	23.88	21.00	23.31	657400
2000-12-18	23.31	23.63	22.34	22.44	614900
2000-12-19	22.52	22.75	22.38	22.50	524600
2000-12-20	22.25	22.38	20.25	20.31	1109300
2000-12-21	20.38	20.63	18.94	19.88	652800
2000-12-22	20.00	21.44	19.88	20.50	492800
2000-12-26	20.38	20.50	19.69	20.06	214100
2000-12-27	19.94	22.50	19.94	22.38	510200
2000-12-28	21.69	23.50	21.69	22.81	677700
2000-12-29	22.81	25.00	22.25	22.50	247700
2001-01-02	22.67	22.75	20.00	20.05	243500
2001-01-03	20.00	25.13	19.81	25.13	2142100
2001-01-04	24.75	27.38	24.06	26.38	1191000
2001-01-05	26.25	26.25	23.00	23.50	1231900
2001-01-08	23.19	25.19	23.06	24.88	241700
2001-01-09	25.03	25.25	24.00	24.13	415500
2001-01-10	22.56	26.94	22.31	25.81	924500
2001-01-11	25.73	29.63	25.50	29.38	1574000
2001-01-12	29.31	30.00	27.75	29.31	935600
2001-01-16	29.25	29.31	27.38	28.50	713800
2001-01-17	29.44	32.75	29.44	32.06	1407900
2001-01-18	31.75	33.50	30.13	33.50	1378100
2001-01-19	33.27	33.63	31.69	33.25	1037400
2001-01-22	32.38	33.00	31.44	31.44	459300
2001-01-23	30.88	34.00	30.63	33.91	457800
2001-01-24	34.00	35.75	33.13	33.63	689300
2001-01-25	33.13	33.50	31.00	31.38	246500
2001-01-26	30.75	31.56	29.75	30.50	368200
2001-01-29	30.19	32.25	30.19	32.09	216900
2001-01-30	31.75	33.50	30.75	30.75	313900
2001-01-31	31.00	32.63	30.50	30.69	529900
2001-02-01	30.50	30.81	28.94	29.13	228700
2001-02-02	28.81	30.88	27.38	27.38	313400
2001-02-05	27.44	27.88	25.50	25.94	278100
2001-02-06	25.02	29.00	25.00	28.00	392500
2001-02-07	27.50	28.63	25.13	26.13	890600
2001-02-08	24.88	26.50	23.25	23.69	954000
2001-02-09	24.00	25.44	23.69	24.13	338600
2001-02-12	24.00	26.13	23.69	25.13	371800
2001-02-13	25.38	27.13	24.50	24.88	537900
2001-02-14	24.88	29.19	24.88	28.81	850100
2001-02-15	29.75	31.38	29.38	29.81	552000
2001-02-16	28.25	28.63	26.50	27.50	354800
2001-02-20	27.25	28.00	25.69	26.38	339000
2001-02-21	25.63	27.50	25.50	27.38	926100
2001-02-22	27.53	27.75	25.13	26.50	353000
2001-02-23	26.50	26.56	24.25	26.00	294900
2001-02-26	26.13	27.00	24.88	26.06	252200
2001-02-27	26.11	26.13	23.38	23.63	247200
2001-02-28	23.63	24.88	22.50	22.69	368600
2001-03-01	22.19	23.75	21.50	23.69	629800
2001-03-02	21.06	24.88	21.06	24.00	783800
2001-03-05	24.70	25.38	24.38	24.88	103200
2001-03-06	25.50	27.25	25.50	26.94	495100
2001-03-07	27.00	27.00	26.13	26.69	319500
2001-03-08	26.50	27.38	26.38	26.75	197000
2001-03-09	26.81	26.81	24.38	25.19	277600
2001-03-12	24.25	24.75	23.25	24.44	550900
2001-03-13	23.31	26.88	22.88	26.06	415100
2001-03-14	24.88	27.00	24.88	25.75	216200
2001-03-15	26.25	27.00	24.75	24.81	378600
2001-03-16	24.94	25.00	23.00	23.19	510800
2001-03-19	23.06	24.38	22.00	24.38	388100
2001-03-20	24.06	26.25	24.06	25.44	524700
2001-03-21	25.31	26.88	24.81	26.06	452600
2001-03-22	26.16	27.50	25.75	27.50	247000
2001-03-23	28.41	30.00	28.25	29.56	1011200
2001-03-26	29.56	30.06	28.63	29.38	198200
2001-03-27	28.88	30.75	28.69	30.38	255900
2001-03-28	29.66	30.23	27.75	28.19	394400
2001-03-29	28.19	29.19	26.88	27.50	266700
2001-03-30	27.69	27.75	25.63	25.81	359500
2001-04-02	25.75	26.50	23.00	23.00	375700
2001-04-03	22.94	24.13	22.63	23.42	337100
2001-04-04	23.38	24.06	22.50	23.31	810800
2001-04-05	23.94	27.50	23.75	27.13	345500
2001-04-06	26.88	27.00	24.38	25.13	326500
2001-04-09	25.30	25.39	22.25	23.65	255300
2001-04-10	24.00	26.50	23.75	26.10	508100
2001-04-11	27.99	29.45	27.89	28.55	639000
2001-04-12	26.65	31.45	26.48	30.89	595900
2001-04-16	29.63	29.97	28.32	29.14	167100
2001-04-17	28.50	29.41	27.80	28.50	270600
2001-04-18	29.25	35.15	29.25	33.98	1753000
2001-04-19	33.70	35.13	33.33	34.58	1034000
2001-04-20	34.69	34.90	33.25	33.95	745600
2001-04-23	33.45	33.47	31.87	31.87	385700
2001-04-24	31.79	33.95	31.75	32.19	491500
2001-04-25	32.03	34.18	30.82	34.04	667500
2001-04-26	34.01	34.22	33.38	33.82	376500
2001-04-27	33.82	34.70	33.64	34.00	265100
2001-04-30	34.07	35.75	33.83	34.71	1056600
2001-05-01	34.90	34.95	34.02	34.55	436500
2001-05-02	34.73	36.53	34.50	35.41	348400
2001-05-03	34.93	34.94	34.07	34.24	419700
2001-05-04	34.01	34.21	32.50	33.98	371400
2001-05-07	33.05	35.37	33.05	34.25	448600
2001-05-08	34.50	36.34	34.35	36.07	385900
2001-05-09	35.36	36.27	34.81	35.96	632800
2001-05-10	35.37	36.70	34.00	34.51	985300
2001-05-11	33.98	34.37	32.75	33.40	518300
2001-05-14	33.33	33.63	33.13	33.40	402700
2001-05-15	33.50	35.15	33.49	34.50	358600
2001-05-16	34.60	36.90	33.75	36.12	466000
2001-05-17	36.45	37.07	35.30	35.47	646200
2001-05-18	35.33	36.35	33.32	35.49	307100
2001-05-21	35.20	38.09	34.90	37.91	361600
2001-05-22	38.01	39.65	37.37	39.59	417300
2001-05-23	38.85	39.02	36.55	36.75	597200
2001-05-24	36.75	37.33	35.87	36.49	616700
2001-05-25	36.40	37.46	36.28	36.66	178500
2001-05-29	36.51	36.55	35.00	35.19	601400
2001-05-30	35.04	35.04	31.30	31.70	688600
2001-05-31	31.81	33.61	31.81	32.70	345300
2001-06-01	32.90	35.90	32.76	35.15	392700
2001-06-04	35.35	35.45	34.10	34.66	139800
2001-06-05	34.88	37.56	34.73	36.40	152100
2001-06-06	36.72	38.36	36.00	38.01	326100
2001-06-07	37.90	42.00	37.70	40.62	722400
2001-06-08	40.25	40.48	39.12	39.81	274600
2001-06-11	39.42	39.80	38.60	39.45	343300
2001-06-12	39.06	40.37	37.05	39.56	397500
2001-06-13	39.56	41.75	38.75	40.34	453800
2001-06-14	40.17	40.18	37.87	38.50	721500
2001-06-15	38.00	38.25	35.90	37.47	560900
2001-06-18	37.56	38.74	37.04	37.17	533500
2001-06-19	37.67	39.03	36.85	37.00	450000
2001-06-20	36.53	36.64	34.84	36.57	451600
2001-06-21	36.67	37.94	35.64	36.84	181500
2001-06-22	36.70	39.91	36.70	38.30	256400
2001-06-25	38.53	39.02	38.03	38.40	233200
2001-06-26	38.01	39.00	37.15	38.82	808100
2001-06-27	38.39	40.34	38.39	39.19	250200
2001-06-28	39.23	40.62	38.40	39.70	455100
2001-06-29	39.70	45.06	39.62	41.27	301400
2001-07-02	41.47	43.40	41.00	42.38	354700
2001-07-03	42.38	42.81	41.86	42.14	92100
2001-07-05	41.80	41.81	40.25	40.67	139700
2001-07-06	40.50	40.50	36.00	36.75	613700
2001-07-09	36.75	38.05	36.00	37.72	254900
2001-07-10	38.00	38.20	33.38	33.80	484300
2001-07-11	33.90	34.75	30.90	32.19	1284200
2001-07-12	31.01	34.86	30.60	34.14	1048000
2001-07-13	34.04	35.50	32.82	34.45	226600
2001-07-16	34.92	34.95	29.15	29.62	720600
2001-07-17	29.02	31.90	28.52	31.65	415700
2001-07-18	31.25	31.34	29.10	29.77	284400
2001-07-19	29.75	33.58	29.75	31.00	338700
2001-07-20	30.96	31.90	29.83	31.39	167900
2001-07-23	31.47	32.07	29.49	29.53	167900
2001-07-24	30.00	30.41	28.41	28.71	203700
2001-07-25	28.81	29.60	27.75	27.95	414300
2001-07-26	27.73	33.00	27.73	32.43	750400
2001-07-27	32.39	34.35	31.91	33.21	215600
2001-07-30	33.55	34.50	33.11	34.00	212200
2001-07-31	33.95	34.80	32.00	32.75	208100
2001-08-01	34.25	36.79	34.25	35.85	412700
2001-08-02	36.06	36.72	34.95	35.10	246900
2001-08-03	35.09	35.45	34.20	34.30	128100
2001-08-06	34.15	34.15	32.24	32.35	229500
2001-08-07	31.84	32.25	31.03	32.18	242000
2001-08-08	32.25	33.55	30.34	30.51	148700
2001-08-09	30.56	31.37	30.41	31.29	122100
2001-08-10	31.09	31.32	30.18	31.05	209800
2001-08-13	31.25	31.87	31.16	31.61	125100
2001-08-14	31.70	32.20	31.03	31.26	119200
2001-08-15	31.32	31.52	29.89	30.16	129400
2001-08-16	26.25	27.99	25.26	27.00	2522900
2001-08-17	26.73	27.04	24.00	24.78	698000
2001-08-20	24.56	25.40	24.55	25.05	155100
2001-08-21	25.00	25.12	23.58	23.86	272900
2001-08-22	21.64	22.55	20.58	22.28	5814300
2001-08-23	22.35	22.80	22.24	22.41	886500
2001-08-24	22.41	23.23	22.32	22.92	604100
2001-08-27	22.70	23.68	22.70	23.43	459200
2001-08-28	23.33	23.50	22.16	22.60	357100
2001-08-29	22.59	23.05	22.00	22.45	927000
2001-08-30	22.30	22.83	21.61	22.54	554200
2001-08-31	22.53	23.33	22.45	23.15	429800
2001-09-04	22.95	23.85	22.70	22.83	464000
2001-09-05	21.79	23.51	21.75	23.32	857200
2001-09-06	23.44	23.44	22.75	23.11	856200
2001-09-07	23.01	23.25	22.50	22.87	272100
2001-09-10	22.85	23.06	22.26	22.65	619400
2001-09-17	21.71	21.75	19.61	20.40	539100
2001-09-18	20.25	20.85	18.57	19.81	622400
2001-09-19	19.43	20.16	17.35	18.99	1205000
2001-09-20	19.33	19.34	17.75	18.08	189200
2001-09-21	17.63	18.09	16.75	17.65	362000
2001-09-24	17.70	19.05	17.60	18.15	181200
2001-09-25	18.15	19.10	18.15	19.00	263300
2001-09-26	19.11	19.20	17.30	17.75	190600
2001-09-27	17.31	17.33	16.35	16.90	814400
2001-09-28	17.25	17.60	16.35	16.63	438200
2001-10-01	16.42	16.55	15.90	16.12	513800
2001-10-02	16.07	16.16	15.80	15.96	302300
2001-10-03	15.85	17.00	15.40	16.53	1006200
2001-10-04	16.69	18.39	16.51	18.17	746300
2001-10-05	18.18	18.18	17.10	17.32	213500
2001-10-08	17.19	18.00	16.71	17.57	220000
2001-10-09	17.50	17.50	16.25	16.33	108600
2001-10-10	16.25	18.09	16.25	18.00	271000
2001-10-11	18.17	19.00	17.96	18.25	465700
2001-10-12	18.57	19.50	17.50	19.47	643900
2001-10-15	19.25	19.30	18.68	19.09	268100
2001-10-16	19.07	19.25	18.58	19.23	524500
2001-10-17	19.34	19.75	18.55	18.55	598100
2001-10-18	18.83	18.83	17.75	17.95	144400
2001-10-19	17.84	18.12	17.25	18.00	170500
2001-10-22	17.85	18.41	17.44	18.32	173800
2001-10-23	18.32	18.83	17.83	18.00	275300
2001-10-24	17.99	18.50	17.82	18.08	167200
2001-10-25	18.07	19.67	17.69	19.67	653700
2001-10-26	19.66	21.82	19.10	21.00	734300
2001-10-29	21.35	21.50	19.51	19.79	137600
2001-10-30	19.80	19.80	18.67	19.13	324600
2001-10-31	19.66	20.50	19.41	20.09	170400
2001-11-01	20.05	22.22	19.85	22.00	545300
2001-11-02	22.00	22.35	21.25	22.25	439500
2001-11-05	22.30	23.05	22.10	22.40	161300
2001-11-06	22.19	22.79	22.00	22.67	148200
2001-11-07	22.75	24.19	22.50	23.25	469500
2001-11-08	23.30	23.89	21.77	22.26	499900
2001-11-09	22.13	22.19	21.36	21.41	180600
2001-11-12	21.59	21.67	20.50	21.33	262000
2001-11-13	21.37	22.73	21.35	22.61	879900
2001-11-14	22.50	23.59	22.16	23.24	383400
2001-11-15	22.56	22.85	21.91	22.56	183800
2001-11-16	22.59	22.85	22.28	22.71	86100
2001-11-19	22.94	23.12	22.32	22.95	188300
2001-11-20	22.85	22.91	21.53	21.70	154600
2001-11-21	21.50	22.10	21.04	21.95	111400
2001-11-23	22.19	22.35	21.69	22.35	45700
2001-11-26	22.40	23.70	22.18	23.70	208600
2001-11-27	23.74	24.63	22.82	23.79	166800
2001-11-28	23.86	23.86	22.28	22.49	178200
2001-11-29	22.47	23.67	22.35	23.46	144600
2001-11-30	23.38	23.88	22.46	23.66	424700
2001-12-03	23.99	24.16	22.45	22.59	331200
2001-12-04	22.55	26.84	22.36	26.83	1328000
2001-12-05	27.05	29.25	27.00	28.83	1024300
2001-12-06	28.85	29.19	28.04	28.91	298600
2001-12-07	28.81	28.82	27.58	28.40	307000
2001-12-10	27.45	28.39	26.81	27.01	156200
2001-12-11	27.20	27.98	27.13	27.55	145000
2001-12-12	27.27	28.50	26.79	27.57	169900
2001-12-13	27.05	27.05	25.92	26.00	88700
2001-12-14	26.03	26.83	25.75	26.71	93200
2001-12-17	26.78	28.00	26.78	27.87	140900
2001-12-18	28.00	28.44	27.57	28.24	89700
2001-12-19	28.06	28.21	26.76	27.04	115600
2001-12-20	26.92	26.92	25.40	25.58	221200
2001-12-21	25.99	27.35	25.99	27.24	215500
2001-12-24	27.23	27.35	26.05	26.34	97800
2001-12-26	26.45	27.21	26.20	26.67	119100
2001-12-27	26.75	27.24	26.30	26.95	53000
2001-12-28	26.94	27.90	26.94	27.00	103800
2001-12-31	26.96	27.43	26.40	26.64	177900
2002-01-02	26.50	27.30	26.50	26.90	197600
2002-01-03	26.90	28.29	26.85	28.09	505800
2002-01-04	28.29	29.91	28.09	29.55	684800
2002-01-07	29.94	30.60	28.66	28.74	661400
2002-01-08	28.79	29.53	28.25	29.52	415000
2002-01-09	29.54	30.90	29.52	29.67	354400
2002-01-10	29.67	29.67	28.83	29.30	176000
2002-01-11	29.30	30.17	27.83	28.40	642000
2002-01-14	28.20	28.35	27.45	27.73	255700
2002-01-15	27.91	27.92	25.63	26.46	543500
2002-01-16	25.45	25.45	24.00	24.26	431800
2002-01-17	24.50	24.68	23.50	24.35	610800
2002-01-18	24.35	25.15	23.65	24.97	344200
2002-01-22	24.88	25.37	24.48	24.70	304900
2002-01-23	25.20	26.00	24.76	26.00	207500
2002-01-24	26.07	27.00	25.14	25.76	183500
2002-01-25	25.75	27.07	25.55	26.50	124300
2002-01-28	26.50	27.40	25.65	26.25	220100
2002-01-29	26.30	26.67	25.11	25.44	121700
2002-01-30	25.64	26.42	25.00	25.91	262400
2002-01-31	26.10	26.25	25.34	25.70	363600
2002-02-01	25.69	25.86	24.75	24.91	412900
2002-02-04	24.85	25.77	24.85	25.30	191700
2002-02-05	25.10	25.36	24.10	25.21	239700
2002-02-06	25.32	26.25	25.25	26.21	338800
2002-02-07	26.25	26.25	24.64	24.65	191600
2002-02-08	24.72	24.90	23.61	24.39	635500
2002-02-11	24.35	25.28	24.35	24.91	151500
2002-02-12	24.94	25.18	24.50	24.90	129200
2002-02-13	24.29	29.21	24.27	28.94	905400
2002-02-14	28.79	29.22	26.56	26.89	1354100
2002-02-15	26.83	27.30	26.41	26.97	274100
2002-02-19	26.97	26.97	25.75	25.75	163700
2002-02-20	25.80	27.57	25.50	27.07	446000
2002-02-21	27.06	27.16	25.59	25.61	167400
2002-02-22	25.60	26.45	25.20	26.10	246800
2002-02-25	26.06	27.44	25.75	27.09	393200
2002-02-26	27.11	27.36	26.07	26.77	319300
2002-02-27	26.82	27.88	26.30	26.32	283700
2002-02-28	26.42	27.07	25.10	25.10	221800
2002-03-01	25.13	30.65	25.13	30.53	1079800
2002-03-04	30.45	31.10	29.41	29.55	755300
2002-03-05	29.40	29.73	28.75	29.48	385100
2002-03-06	29.20	31.51	28.85	31.12	775300
2002-03-07	31.40	32.79	31.35	32.75	818600
2002-03-08	32.90	35.00	32.89	34.24	710100
2002-03-11	34.13	34.15	32.08	32.44	416900
2002-03-12	31.86	33.25	31.37	32.28	842000
2002-03-13	31.79	31.95	30.96	31.00	469300
2002-03-14	31.01	31.63	30.03	31.06	384700
2002-03-15	31.02	33.21	30.94	32.59	249500
2002-03-18	32.75	34.13	32.53	33.56	733400
2002-03-19	33.60	34.13	33.45	33.97	202400
2002-03-20	33.97	33.97	32.73	32.94	174100
2002-03-21	33.08	34.10	32.60	34.00	173000
2002-03-22	33.96	34.96	33.40	34.52	220200
2002-03-25	34.32	35.30	33.02	33.34	233600
2002-03-26	33.53	34.00	32.11	32.76	564200
2002-03-27	32.79	34.27	32.79	34.18	197500
2002-03-28	34.19	36.58	34.00	35.96	770000
2002-04-01	36.01	36.28	34.93	35.80	312700
2002-04-02	35.96	35.96	35.05	35.16	233400
2002-04-03	35.03	35.72	33.57	34.17	158900
2002-04-04	34.23	35.25	33.97	34.75	178900
2002-04-05	34.79	35.15	33.85	34.11	218500
2002-04-08	33.65	34.08	33.13	33.92	351900
2002-04-09	33.91	34.45	32.25	32.82	254000
2002-04-10	32.84	33.65	32.34	33.20	195800
2002-04-11	33.22	33.40	32.50	32.56	117200
2002-04-12	32.65	34.29	32.35	33.85	292100
2002-04-15	33.95	35.00	33.95	34.47	1007800
2002-04-16	34.75	38.74	34.71	38.55	1077700
2002-04-17	38.00	39.56	37.50	37.80	640600
2002-04-18	38.10	38.54	36.35	37.00	705700
2002-04-19	37.10	37.48	36.61	36.71	229000
2002-04-22	36.53	36.60	34.94	35.61	238200
2002-04-23	35.70	36.75	35.30	35.48	307800
2002-04-24	35.88	37.00	34.90	35.05	314200
2002-04-25	35.05	36.40	34.25	35.82	175000
2002-04-26	35.81	36.82	33.23	33.75	644200
2002-04-29	33.70	35.05	33.30	34.19	264600
2002-04-30	34.05	36.10	33.96	34.80	454600
2002-05-01	34.40	35.85	33.50	35.26	211800
2002-05-02	35.27	36.33	32.77	32.85	507900
2002-05-03	33.33	33.34	31.00	31.37	602100
2002-05-06	31.33	32.38	31.25	31.25	343800
2002-05-07	31.60	32.26	29.17	31.19	646100
2002-05-08	31.65	35.09	31.60	34.95	422900
2002-05-09	34.39	35.48	32.73	33.26	487400
2002-05-10	33.21	33.67	30.37	31.13	436100
2002-05-13	31.16	33.45	31.16	33.43	458300
2002-05-14	34.05	36.09	34.04	35.90	642800
2002-05-15	36.25	38.84	34.96	37.56	1502000
2002-05-16	37.35	38.00	36.85	37.34	258400
2002-05-17	37.41	37.97	36.85	37.15	310600
2002-05-20	36.77	36.98	36.10	36.80	295800
2002-05-21	36.79	36.90	34.11	34.16	243200
2002-05-22	34.10	34.69	33.43	34.06	168900
2002-05-23	34.10	34.40	32.51	33.75	282700
2002-05-24	32.70	32.70	29.56	29.88	945700
2002-05-28	30.15	31.33	30.00	31.33	303600
2002-05-29	30.47	30.60	29.85	29.95	231200
2002-05-30	29.76	30.10	28.40	30.10	349400
2002-05-31	30.15	31.20	30.10	30.30	521800
2002-06-03	30.25	30.26	27.93	27.93	333300
2002-06-04	27.85	29.04	27.54	28.78	395400
2002-06-05	28.45	29.25	27.50	27.86	209300
2002-06-06	27.85	27.85	26.25	26.69	384000
2002-06-07	25.30	26.58	24.95	25.90	617200
2002-06-10	26.35	27.43	25.90	27.06	396800
2002-06-11	27.32	28.25	26.10	26.18	412500
2002-06-12	25.79	26.45	25.00	25.50	555200
2002-06-13	25.35	26.15	24.75	24.75	564100
2002-06-14	24.20	25.05	23.75	24.58	1103400
2002-06-17	24.71	25.93	24.70	25.55	906600
2002-06-18	25.91	27.15	24.83	24.94	1215700
2002-06-19	24.80	24.81	23.00	23.10	1776200
2002-06-20	22.86	23.75	22.24	22.24	969000
2002-06-21	22.85	22.86	21.60	21.60	870100
2002-06-24	21.64	24.58	21.57	23.83	1071700
2002-06-25	23.85	24.42	21.61	22.21	927500
2002-06-26	21.47	23.00	21.45	22.56	424600
2002-06-27	22.99	23.58	22.17	22.23	777500
2002-06-28	22.50	23.01	22.10	22.18	1102300
2002-07-01	22.23	22.40	20.26	20.58	890800
2002-07-02	20.43	20.53	19.20	19.42	539500
2002-07-03	19.35	19.80	18.51	19.56	645500
2002-07-05	19.60	21.35	19.35	21.22	144600
2002-07-08	21.14	21.50	19.76	20.06	319900
2002-07-09	19.62	19.63	17.02	17.25	1055200
2002-07-10	17.36	18.25	17.08	17.31	742800
2002-07-11	17.29	18.43	16.92	18.16	619900
2002-07-12	18.54	18.83	17.95	18.38	497600
2002-07-15	18.37	19.58	17.94	19.39	600500
2002-07-16	19.40	21.03	19.05	20.37	879100
2002-07-17	20.45	21.80	18.82	19.23	705600
2002-07-18	19.28	19.70	17.80	17.85	435900
2002-07-19	17.71	18.00	17.15	17.84	675500
2002-07-22	17.72	17.95	15.70	15.98	921000
2002-07-23	16.00	16.01	14.31	14.40	646800
2002-07-24	14.60	14.61	12.70	13.97	1835900
2002-07-25	13.86	13.96	12.50	13.43	1141100
2002-07-26	14.21	14.34	13.21	14.00	567600
2002-07-29	14.10	14.73	13.91	14.45	469000
2002-07-30	14.65	15.95	14.16	15.54	578500
2002-07-31	15.20	15.21	14.55	14.77	536600
2002-08-01	14.99	14.99	13.97	14.00	270500
2002-08-02	14.12	14.12	13.38	13.64	246200
2002-08-05	13.63	13.90	12.29	12.56	404400
2002-08-06	12.87	13.94	12.86	13.49	684200
2002-08-07	13.90	14.55	12.93	13.36	505800
2002-08-08	13.69	14.81	13.20	14.76	334200
2002-08-09	14.69	14.80	14.10	14.42	164400
2002-08-12	14.30	14.52	13.74	14.39	369500
2002-08-13	14.31	14.95	13.69	13.86	527400
2002-08-14	13.70	14.80	13.51	14.52	353100
2002-08-15	15.05	15.05	13.94	14.44	320100
2002-08-16	14.43	16.00	14.22	15.91	345100
2002-08-19	16.00	16.90	15.91	16.78	289600
2002-08-20	16.69	16.83	15.70	15.75	233700
2002-08-21	15.90	16.35	15.40	15.75	290700
2002-08-22	15.80	16.24	15.55	16.01	278200
2002-08-23	16.04	16.04	14.45	14.60	324300
2002-08-26	14.65	14.73	13.79	13.96	522600
2002-08-27	14.00	14.00	13.25	13.30	631300
2002-08-28	13.30	13.30	12.36	12.42	423500
2002-08-29	12.35	12.91	11.95	12.68	700500
2002-08-30	12.40	12.75	12.15	12.30	229900
2002-09-03	12.14	12.25	11.47	11.53	358100
2002-09-04	11.58	11.89	11.33	11.87	424100
2002-09-05	11.55	11.67	11.00	11.43	333900
2002-09-06	11.70	12.25	11.69	12.05	171400
2002-09-09	12.00	12.13	11.57	11.75	427900
2002-09-10	11.93	12.83	11.70	12.62	222400
2002-09-11	12.69	13.32	12.65	12.81	165100
2002-09-12	12.70	12.70	11.62	11.73	451700
2002-09-13	11.70	12.00	11.58	11.85	335800
2002-09-16	11.91	11.96	11.55	11.67	176500
2002-09-17	11.83	12.20	10.66	10.71	236100
2002-09-18	10.54	10.67	9.90	10.00	562500
2002-09-19	9.75	10.01	9.23	9.31	240800
2002-09-20	9.69	9.79	8.60	8.60	349600
2002-09-23	8.58	9.49	8.55	8.80	323100
2002-09-24	8.61	9.17	8.43	8.78	261100
2002-09-25	8.96	9.58	8.70	9.38	420500
2002-09-26	9.40	10.01	9.30	9.43	480800
2002-09-27	9.40	9.60	8.95	9.03	148000
2002-09-30	9.04	9.45	8.63	8.90	221800
2002-10-01	9.04	9.72	8.25	9.60	456200
2002-10-02	9.55	9.98	9.01	9.08	228100
2002-10-03	9.11	9.16	7.91	7.98	562100
2002-10-04	7.78	7.83	6.81	7.18	382000
2002-10-07	7.20	7.20	6.72	6.72	405600
2002-10-08	6.80	6.97	5.97	6.15	852900
2002-10-09	6.15	6.35	5.88	6.18	717000
2002-10-10	6.28	7.25	6.14	7.21	465700
2002-10-11	7.48	7.85	7.40	7.76	345000
2002-10-14	7.60	8.00	7.38	7.59	104300
2002-10-15	8.00	8.53	8.00	8.45	314000
2002-10-16	8.24	8.24	7.53	7.92	507500
2002-10-17	8.35	8.86	7.68	7.70	606900
2002-10-18	7.15	8.93	7.15	8.73	717600
2002-10-21	8.63	9.15	8.29	9.03	335600
2002-10-22	8.90	9.00	8.42	8.52	385600
2002-10-23	8.45	9.49	8.25	9.44	778700
2002-10-24	9.45	10.46	9.31	9.73	632500
2002-10-25	9.65	10.81	9.65	10.79	622800
2002-10-28	10.83	12.13	10.80	11.66	1110400
2002-10-29	11.51	11.52	10.84	11.26	512900
2002-10-30	11.16	12.04	11.16	11.90	365100
2002-10-31	11.76	12.24	11.67	12.11	588100
2002-11-01	12.09	12.82	11.72	12.76	358400
2002-11-04	13.03	14.52	13.00	13.75	732500
2002-11-05	13.58	13.59	12.72	13.30	481900
2002-11-06	13.30	14.39	13.18	14.29	420300
2002-11-07	13.99	14.10	12.85	13.26	481400
2002-11-08	12.69	13.36	12.54	13.08	268500
2002-11-11	12.94	12.94	11.82	11.82	761400
2002-11-12	11.90	12.20	11.70	11.99	672300
2002-11-13	12.06	12.45	11.56	12.20	341400
2002-11-14	12.43	12.99	12.38	12.89	357100
2002-11-15	12.80	13.12	12.46	13.00	312200
2002-11-18	13.20	13.34	12.58	12.66	314400
2002-11-19	12.65	13.04	12.50	12.63	408100
2002-11-20	12.56	13.71	12.55	13.63	340500
2002-11-21	13.75	16.64	13.71	16.60	823900
2002-11-22	16.40	17.01	15.38	16.62	725400
2002-11-25	17.00	18.29	16.93	17.66	743200
2002-11-26	17.50	17.91	16.67	16.86	561300
2002-11-27	17.04	18.20	16.92	18.13	205000
2002-11-29	18.31	18.56	17.86	17.86	182900
2002-12-02	18.26	19.50	18.07	18.23	666800
2002-12-03	17.90	17.95	16.46	16.66	848600
2002-12-04	16.39	16.45	15.08	15.50	412600
2002-12-05	15.65	16.00	14.21	14.29	668300
2002-12-06	14.19	15.14	14.14	14.72	353400
2002-12-09	14.62	14.70	13.25	13.38	406900
2002-12-10	13.56	14.60	13.51	14.56	483400
2002-12-11	14.30	15.04	13.95	14.50	312500
2002-12-12	14.62	14.97	14.52	14.72	210900
2002-12-13	14.72	14.72	13.56	13.64	388400
2002-12-16	13.81	14.56	13.62	14.53	299900
2002-12-17	14.40	14.88	13.80	13.98	177000
2002-12-18	13.80	13.80	12.77	12.91	458300
2002-12-19	12.90	13.30	12.37	12.85	468100
2002-12-20	12.70	13.20	12.60	12.84	397700
2002-12-23	12.71	13.57	12.69	13.39	230200
2002-12-24	13.54	13.61	13.13	13.17	130000
2002-12-26	13.20	13.77	13.19	13.33	231800
2002-12-27	13.19	13.50	13.11	13.19	209300
2002-12-30	13.21	13.51	12.70	13.02	233200
2002-12-31	13.02	13.34	12.59	12.72	460400
2003-01-02	12.92	14.20	12.59	14.13	438800
2003-01-03	14.07	14.64	13.86	14.46	350200
2003-01-06	14.81	15.95	14.63	15.60	378100
2003-01-07	15.76	16.60	15.60	16.00	735400
2003-01-08	15.90	16.20	15.76	16.05	502300
2003-01-09	16.22	16.80	16.04	16.25	419100
2003-01-10	16.01	16.84	15.94	16.79	268100
2003-01-13	16.84	17.43	16.43	16.50	706600
2003-01-14	16.51	17.35	16.44	17.09	1216700
2003-01-15	16.85	16.93	15.46	15.64	845000
2003-01-16	15.77	15.93	15.26	15.32	494400
2003-01-17	15.23	15.23	14.24	14.40	478000
2003-01-21	14.55	14.69	13.54	13.60	646800
2003-01-22	13.54	13.65	13.21	13.35	642300
2003-01-23	13.70	14.09	13.06	13.51	509100
2003-01-24	13.20	13.36	12.67	12.73	338800
2003-01-27	12.25	12.60	11.85	12.09	562500
2003-01-28	12.13	12.33	11.76	12.15	363700
2003-01-29	12.11	12.70	11.75	12.44	291500
2003-01-30	12.45	12.72	11.45	11.48	335200
2003-01-31	10.77	10.77	9.40	10.60	1380900
2003-02-03	10.36	10.70	10.02	10.03	565900
2003-02-04	9.90	10.00	9.45	9.70	442900
2003-02-05	9.55	10.50	9.39	9.69	629000
2003-02-06	9.61	9.97	9.51	9.70	225200
2003-02-07	9.86	10.00	9.36	9.48	246600
2003-02-10	9.36	9.83	9.21	9.48	389900
2003-02-11	9.53	9.68	9.24	9.27	385300
2003-02-12	9.24	9.56	9.11	9.12	366900
2003-02-13	9.27	9.27	8.97	9.16	500000
2003-02-14	9.29	10.05	9.16	9.79	698600
2003-02-18	10.15	10.90	10.15	10.28	707000
2003-02-19	10.67	10.75	10.08	10.10	363600
2003-02-20	10.00	10.24	9.82	10.12	542800
2003-02-21	10.14	10.14	9.63	9.94	269800
2003-02-24	10.02	10.12	9.57	9.60	148200
2003-02-25	9.59	10.06	9.23	9.88	499000
2003-02-26	10.15	10.15	9.61	9.61	321000
2003-02-27	9.71	10.14	9.61	10.10	255000
2003-02-28	10.15	10.32	9.96	10.26	159500
2003-03-03	10.52	10.57	9.86	9.99	271800
2003-03-04	9.97	10.03	9.36	9.44	205900
2003-03-05	9.40	9.45	9.04	9.18	255300
2003-03-06	9.14	9.20	8.81	8.98	330000
2003-03-07	8.77	9.00	8.62	8.80	272000
2003-03-10	8.77	8.88	8.39	8.44	291900
2003-03-11	8.70	8.73	8.10	8.20	367400
2003-03-12	8.17	8.33	7.91	8.04	370000
2003-03-13	8.25	8.51	8.10	8.45	357100
2003-03-14	8.40	8.70	8.14	8.14	364300
2003-03-17	8.14	9.20	8.00	8.98	747900
2003-03-18	9.52	9.91	9.35	9.69	522700
2003-03-19	9.69	9.78	9.35	9.70	243600
2003-03-20	9.66	10.09	9.43	9.87	216100
2003-03-21	10.24	10.40	9.95	10.17	274100
2003-03-24	9.72	9.91	9.45	9.50	196100
2003-03-25	9.50	9.68	9.14	9.44	232700
2003-03-26	9.44	9.56	9.23	9.25	174000
2003-03-27	9.23	9.30	8.95	9.15	185500
2003-03-28	9.15	9.31	9.00	9.05	120600
2003-03-31	8.88	8.94	8.50	8.59	261200
2003-04-01	8.63	8.93	8.49	8.86	297400
2003-04-02	9.02	9.30	8.88	8.98	324100
2003-04-03	9.04	9.09	8.80	8.87	195600
2003-04-04	8.85	8.86	8.37	8.60	368200
2003-04-07	9.02	9.02	8.60	8.69	259200
2003-04-08	8.69	8.69	8.31	8.39	170800
2003-04-09	8.41	8.45	8.15	8.26	198100
2003-04-10	8.25	8.39	8.12	8.18	108500
2003-04-11	7.89	8.18	7.66	7.69	342600
2003-04-14	8.00	8.00	7.50	7.70	457300
2003-04-15	7.80	7.80	7.37	7.44	356500
2003-04-16	7.50	7.94	7.49	7.61	317000
2003-04-17	7.60	8.39	7.60	8.28	273300
2003-04-21	8.38	8.69	8.38	8.60	270800
2003-04-22	8.60	9.15	8.26	8.96	399700
2003-04-23	9.02	9.63	8.98	9.50	395100
2003-04-24	9.38	9.56	9.19	9.38	244900
2003-04-25	9.33	9.33	8.93	8.94	274800
2003-04-28	9.08	9.20	8.72	9.04	146900
2003-04-29	9.02	9.54	9.02	9.35	169300
2003-04-30	9.45	9.66	9.12	9.65	316900
2003-05-01	9.65	9.92	9.35	9.71	476700
2003-05-02	9.80	10.82	9.71	10.70	560000
2003-05-05	10.70	10.91	10.48	10.57	181100
2003-05-06	10.53	11.00	10.45	10.83	202800
2003-05-07	10.73	11.04	10.65	10.67	214400
2003-05-08	10.65	10.65	10.38	10.40	227600
2003-05-09	10.45	10.94	10.44	10.83	166400
2003-05-12	10.84	11.22	10.75	11.00	425500
2003-05-13	10.98	11.08	10.70	10.96	165500
2003-05-14	10.92	11.17	10.63	10.85	201400
2003-05-15	10.75	11.06	10.23	10.64	418400
2003-05-16	10.37	10.64	10.21	10.35	449300
2003-05-19	10.27	10.28	9.62	9.62	202500
2003-05-20	9.64	10.00	9.64	9.79	148400
2003-05-21	9.80	9.89	9.66	9.77	174600
2003-05-22	9.95	10.05	9.77	9.94	121500
2003-05-23	9.86	9.97	9.70	9.78	79600
2003-05-27	9.70	11.30	9.70	11.29	331100
2003-05-28	11.30	11.78	11.28	11.48	274200
2003-05-29	11.46	12.08	11.46	12.05	273900
2003-05-30	12.05	13.58	11.97	13.44	672700
2003-06-02	13.80	14.73	13.48	13.91	783500
2003-06-03	13.86	13.98	13.40	13.96	280100
2003-06-04	14.00	15.05	13.82	15.03	372100
2003-06-05	13.67	16.15	13.67	16.11	686400
2003-06-06	16.25	16.83	15.59	15.60	681100
2003-06-09	15.42	15.50	14.60	14.78	264200
2003-06-10	14.71	14.86	13.64	14.48	384400
2003-06-11	14.38	14.40	13.86	14.36	209100
2003-06-12	14.27	14.53	13.97	14.40	161100
2003-06-13	14.37	14.39	13.40	13.47	287300
2003-06-16	13.48	14.14	13.41	14.02	164600
2003-06-17	14.08	15.07	13.89	14.95	359300
2003-06-18	15.07	15.63	14.77	15.51	350500
2003-06-19	15.47	16.00	15.06	15.06	320500
2003-06-20	15.17	15.28	14.25	14.46	332100
2003-06-23	14.50	14.50	13.85	13.92	127800
2003-06-24	13.92	14.00	13.44	13.67	178700
2003-06-25	13.66	14.10	13.66	13.76	300700
2003-06-26	13.81	14.75	13.76	14.39	333800
2003-06-27	14.27	14.85	14.27	14.54	198000
2003-06-30	14.55	14.77	14.21	14.30	124600
2003-07-01	14.25	14.36	13.56	14.25	372300
2003-07-02	14.24	15.38	14.24	15.35	658500
2003-07-03	15.18	15.25	14.70	14.70	281100
2003-07-07	15.01	15.98	14.88	15.90	467600
2003-07-08	15.80	17.26	15.80	17.09	439200
2003-07-09	17.17	17.92	17.05	17.74	592600
2003-07-10	17.35	17.99	17.23	17.50	283900
2003-07-11	17.51	17.96	17.40	17.55	208800
2003-07-14	18.09	18.47	17.77	18.36	368900
2003-07-15	18.40	19.24	18.38	19.01	686000
2003-07-16	19.19	19.26	18.51	19.01	290500
2003-07-17	18.72	18.76	17.17	17.48	573400
2003-07-18	17.44	17.60	16.25	17.29	556200
2003-07-21	17.40	17.40	16.38	16.74	354100
2003-07-22	16.90	18.45	16.82	18.42	862100
2003-07-23	18.40	19.24	18.18	19.24	527900
2003-07-24	19.36	19.99	19.30	19.74	544000
2003-07-25	19.76	19.97	19.16	19.70	930800
2003-07-28	19.51	20.69	19.33	20.43	803100
2003-07-29	20.49	20.56	19.48	19.64	614800
2003-07-30	19.25	19.40	18.27	18.75	475600
2003-07-31	19.20	20.00	19.06	19.52	666200
2003-08-01	19.48	19.54	19.15	19.36	230700
2003-08-04	19.45	19.69	19.05	19.37	255400
2003-08-05	19.28	19.50	19.13	19.20	364100
2003-08-06	19.04	19.26	18.80	18.95	250400
2003-08-07	18.91	19.14	18.15	18.46	324200
2003-08-08	18.61	18.62	17.93	18.22	515700
2003-08-11	18.14	19.16	18.14	19.07	306900
2003-08-12	19.05	20.15	18.92	20.10	407200
2003-08-13	20.15	21.25	19.98	20.89	532300
2003-08-14	20.85	21.29	20.75	21.26	437600
2003-08-15	21.30	21.39	21.00	21.02	219100
2003-08-18	21.01	22.48	21.01	22.45	648500
2003-08-19	22.25	22.76	22.16	22.51	439200
2003-08-20	22.48	23.30	22.42	22.98	291500
2003-08-21	23.30	24.02	23.24	23.74	287900
2003-08-22	24.02	24.35	22.98	23.09	550600
2003-08-25	23.02	23.05	22.15	22.54	324400
2003-08-26	22.47	22.78	21.65	22.43	319600
2003-08-27	22.56	23.28	22.38	23.22	647800
2003-08-28	23.20	23.87	22.84	23.85	853600
2003-08-29	23.60	24.50	23.43	24.06	362700
2003-09-02	24.15	24.15	23.60	24.00	407000
2003-09-03	24.00	24.50	23.62	23.64	683500
2003-09-04	23.65	24.65	23.50	24.54	644300
2003-09-05	24.41	24.57	23.69	24.02	529400
2003-09-08	23.83	24.64	23.73	24.46	315100
2003-09-09	24.45	24.59	23.95	23.99	265000
2003-09-10	23.70	23.99	22.10	22.10	876800
2003-09-11	22.11	23.08	21.79	22.83	331300
2003-09-12	22.73	22.73	22.22	22.54	263300
2003-09-15	22.69	22.99	21.99	22.11	263500
2003-09-16	22.20	22.98	22.20	22.75	233400
2003-09-17	22.72	23.05	22.67	22.85	219600
2003-09-18	22.40	22.73	21.75	22.65	704800
2003-09-19	22.80	22.80	22.14	22.36	237800
2003-09-22	21.97	22.16	21.26	21.55	384500
2003-09-23	21.55	22.20	21.55	22.19	292500
2003-09-24	22.18	22.19	20.48	20.51	478000
2003-09-25	20.46	20.82	19.73	19.80	533600
2003-09-26	19.73	19.85	19.05	19.11	446500
2003-09-29	19.28	20.54	19.28	20.39	773000
2003-09-30	20.17	20.37	18.87	18.87	528400
2003-10-01	19.01	19.35	18.66	18.93	808600
2003-10-02	19.00	19.67	18.90	19.31	252400
2003-10-03	19.91	22.08	19.89	21.31	1090900
2003-10-06	21.44	21.65	21.16	21.51	295900
2003-10-07	21.23	22.28	21.23	22.26	265700
2003-10-08	22.30	22.30	21.34	21.56	201600
2003-10-09	22.08	22.64	21.56	22.03	220300
2003-10-10	22.00	22.05	21.33	21.59	142200
2003-10-13	21.72	22.59	21.72	22.26	199700
2003-10-14	22.22	22.24	21.44	21.87	357400
2003-10-15	22.53	23.13	22.35	22.52	762700
2003-10-16	22.43	22.67	21.95	22.55	251600
2003-10-17	21.14	22.00	21.00	21.54	568800
2003-10-20	21.26	21.71	20.57	21.44	274300
2003-10-21	21.23	21.78	20.98	21.40	347800
2003-10-22	21.29	21.30	20.26	20.26	239600
2003-10-23	19.82	20.10	19.08	19.45	298900
2003-10-24	19.35	19.69	19.15	19.48	140500
2003-10-27	19.58	20.25	19.58	20.12	306400
2003-10-28	20.20	22.24	20.20	22.24	552800
2003-10-29	22.09	22.80	21.88	22.40	282600
2003-10-30	22.82	24.47	22.70	23.13	603900
2003-10-31	23.25	23.44	22.68	22.82	233200
2003-11-03	22.83	24.25	22.80	24.21	600400
2003-11-04	25.40	26.48	25.00	26.25	2744100
2003-11-05	26.00	26.49	25.43	26.49	817200
2003-11-06	26.50	28.66	26.30	28.66	1393900
2003-11-07	28.75	28.90	27.99	28.75	827000
2003-11-10	28.85	29.32	28.13	28.17	1212400
2003-11-11	28.13	29.34	27.94	29.34	1373100
2003-11-12	29.32	29.80	29.20	29.74	644400
2003-11-13	29.40	29.99	28.52	29.06	429600
2003-11-14	29.00	29.06	27.55	27.85	648400
2003-11-17	27.38	27.50	26.43	26.81	471700
2003-11-18	27.40	27.87	26.00	26.13	690900
2003-11-19	26.10	26.73	26.01	26.45	407000
2003-11-20	26.31	26.82	26.00	26.41	691500
2003-11-21	26.45	26.70	25.74	26.30	705500
2003-11-24	26.70	27.05	26.30	26.50	734800
2003-11-25	26.65	26.75	26.35	26.50	662800
2003-11-26	26.80	26.95	25.75	26.14	487100
2003-11-28	26.09	26.67	26.09	26.47	178900
2003-12-01	26.96	28.13	26.77	28.05	1026600
2003-12-02	28.10	28.42	27.49	27.61	691900
2003-12-03	27.86	28.01	26.41	26.41	603500
2003-12-04	26.54	26.76	25.26	26.02	906000
2003-12-05	25.36	25.67	24.79	25.00	477400
2003-12-08	24.86	25.54	24.52	25.02	480700
2003-12-09	25.30	25.35	23.67	23.89	522700
2003-12-10	23.71	24.36	23.19	23.71	333800
2003-12-11	23.63	25.03	23.63	24.84	349500
2003-12-12	25.04	25.48	24.64	25.34	356000
2003-12-15	26.20	26.20	24.13	24.19	524800
2003-12-16	24.08	24.33	23.11	23.87	573800
2003-12-17	24.10	24.10	23.28	23.67	177700
2003-12-18	23.62	25.07	23.46	24.97	415300
2003-12-19	24.87	25.68	24.86	25.15	385600
2003-12-22	25.12	25.58	25.08	25.53	299300
2003-12-23	25.38	26.07	25.38	26.07	180800
2003-12-24	25.91	25.99	25.68	25.68	57100
2003-12-26	25.59	26.14	25.59	25.86	54000
2003-12-29	26.07	26.80	25.90	26.76	170900
2003-12-30	26.73	26.94	26.25	26.62	185900
2003-12-31	26.81	26.90	25.86	26.05	274900
2004-01-02	26.70	26.70	26.02	26.38	302500
2004-01-05	26.71	27.15	26.50	26.99	548500
2004-01-06	26.97	27.79	26.97	27.40	693100
2004-01-07	27.25	28.35	26.78	28.19	636700
2004-01-08	28.25	28.45	27.72	27.90	900600
2004-01-09	27.47	28.06	27.08	27.20	536500
2004-01-12	27.28	27.80	27.21	27.80	458800
2004-01-13	27.63	27.74	26.40	27.05	327500
2004-01-14	27.11	27.73	26.47	27.00	228100
2004-01-15	26.92	27.78	26.35	27.43	471800
2004-01-16	27.44	27.81	27.39	27.39	658700
2004-01-20	27.50	27.60	26.83	27.50	416800
2004-01-21	27.36	27.36	26.00	26.78	315400
2004-01-22	26.86	27.20	25.41	25.58	374900
2004-01-23	25.68	26.02	23.97	24.67	690700
2004-01-26	24.72	25.28	24.30	25.27	293400
2004-01-27	25.02	25.05	23.25	23.52	739600
2004-01-28	23.68	24.72	22.68	22.68	1334500
2004-01-29	22.89	23.02	20.57	21.45	1578600
2004-01-30	21.45	23.07	21.40	22.38	582500
2004-02-02	22.35	22.94	21.45	21.68	566000
2004-02-03	20.71	21.75	20.56	21.47	655700
2004-02-04	21.21	21.29	20.25	20.56	624700
2004-02-05	20.42	21.30	20.41	20.70	474900
2004-02-06	20.80	22.10	20.70	22.05	397500
2004-02-09	21.96	22.24	21.54	21.57	260100
2004-02-10	21.78	22.27	21.54	22.20	264400
2004-02-11	22.31	22.71	21.85	22.30	663800
2004-02-12	22.30	22.86	21.58	21.58	819500
2004-02-13	24.35	24.63	22.35	22.36	3892100
2004-02-17	23.85	24.40	22.94	23.44	919700
2004-02-18	23.41	24.50	23.25	23.92	611600
2004-02-19	24.73	24.85	23.45	23.47	883500
2004-02-20	23.77	23.77	22.87	23.28	493600
2004-02-23	23.64	23.78	21.61	21.96	730100
2004-02-24	21.75	22.45	21.30	21.62	505100
2004-02-25	21.78	22.32	21.65	21.96	388800
2004-02-26	21.96	22.70	21.64	22.46	401700
2004-02-27	22.41	22.70	21.73	21.75	357800
2004-03-01	21.98	22.68	21.60	22.67	441100
2004-03-02	22.54	23.39	22.44	22.62	473900
2004-03-03	22.40	22.58	21.71	21.77	499500
2004-03-04	21.92	22.63	21.79	22.49	440900
2004-03-05	22.11	22.61	22.00	22.08	725400
2004-03-08	22.21	22.43	21.26	21.29	526200
2004-03-09	21.25	21.50	20.51	20.66	545100
2004-03-10	20.63	21.27	20.05	20.13	564800
2004-03-11	19.90	21.00	19.70	19.87	627400
2004-03-12	20.16	20.96	20.11	20.83	362700
2004-03-15	20.74	20.82	19.45	19.59	614700
2004-03-16	19.92	20.29	19.38	19.84	441700
2004-03-17	20.01	20.49	19.98	20.34	328300
2004-03-18	20.23	20.68	20.04	20.45	735000
2004-03-19	20.64	21.04	20.11	20.16	811400
2004-03-22	19.94	20.14	19.31	19.62	571400
2004-03-23	19.80	20.13	19.01	19.13	650500
2004-03-24	19.09	19.48	19.05	19.19	736400
2004-03-25	19.42	19.97	19.33	19.88	643800
2004-03-26	19.95	20.35	19.70	19.71	1033100
2004-03-29	20.07	20.70	19.96	20.31	665100
2004-03-30	20.36	20.62	20.02	20.50	262100
2004-03-31	20.64	20.72	20.06	20.39	378000
2004-04-01	20.38	21.43	20.38	20.60	668300
2004-04-02	21.57	22.35	21.48	22.34	903700
2004-04-05	22.05	23.07	22.01	23.07	528800
2004-04-06	22.95	22.95	22.09	22.10	400700
2004-04-07	22.00	22.48	21.63	22.23	340200
2004-04-08	22.55	22.61	21.74	21.93	501300
2004-04-12	21.95	22.20	21.92	22.10	342000
2004-04-13	22.18	22.54	21.52	21.55	388800
2004-04-14	21.47	21.60	20.74	20.81	320900
2004-04-15	21.05	21.18	20.02	20.27	627800
2004-04-16	16.90	18.94	14.83	15.07	5052300
2004-04-19	14.79	15.90	14.79	15.54	1641000
2004-04-20	15.64	15.90	15.20	15.23	959400
2004-04-21	15.36	15.77	15.25	15.66	579400
2004-04-22	15.44	15.86	15.40	15.52	646300
2004-04-23	15.57	15.82	15.31	15.55	515500
2004-04-26	15.57	15.62	14.90	14.95	600000
2004-04-27	15.02	15.34	14.18	14.36	1241700
2004-04-28	14.43	14.99	14.26	14.69	618800
2004-04-29	14.63	14.70	13.55	13.66	503300
2004-04-30	14.40	14.41	13.01	13.24	605900
2004-05-03	13.73	14.01	13.21	13.53	412800
2004-05-04	13.59	14.15	13.55	14.07	413500
2004-05-05	14.02	14.58	13.76	14.40	690100
2004-05-06	14.44	14.44	13.87	14.06	394000
2004-05-07	13.91	14.57	13.64	13.78	802800
2004-05-10	13.52	13.76	13.09	13.56	313000
2004-05-11	13.77	14.22	13.61	14.21	262200
2004-05-12	14.20	14.20	13.03	13.58	605700
2004-05-13	13.67	13.78	13.22	13.33	420800
2004-05-14	13.60	13.60	12.76	12.83	517400
2004-05-17	12.69	13.25	12.28	12.87	486000
2004-05-18	13.15	13.54	12.86	13.53	502600
2004-05-19	13.95	14.28	13.53	13.81	551700
2004-05-20	13.87	13.97	13.36	13.54	279600
2004-05-21	13.74	13.84	13.39	13.69	391800
2004-05-24	13.82	14.13	13.68	13.92	310000
2004-05-25	13.85	14.50	13.64	14.38	515000
2004-05-26	14.49	15.34	14.01	15.17	649000
2004-05-27	15.16	15.40	14.63	14.90	304700
2004-05-28	14.85	15.40	14.85	15.30	264600
2004-06-01	15.20	15.39	15.09	15.38	272900
2004-06-02	15.21	15.35	14.78	14.95	292700
2004-06-03	15.11	15.11	14.50	14.51	302800
2004-06-04	15.10	15.50	14.90	15.24	384800
2004-06-07	15.60	15.86	15.44	15.71	205200
2004-06-08	15.87	16.07	15.50	15.82	277600
2004-06-09	15.77	15.98	15.58	15.66	381300
2004-06-10	15.68	15.98	15.21	15.29	358100
2004-06-14	15.03	15.25	14.44	14.67	399400
2004-06-15	14.75	15.00	14.60	14.81	214500
2004-06-16	14.73	14.91	14.54	14.64	215000
2004-06-17	14.66	14.66	14.10	14.32	259400
2004-06-18	14.13	14.60	14.01	14.17	273500
2004-06-21	14.18	14.51	14.00	14.00	124200
2004-06-22	14.01	14.37	13.94	14.29	378500
2004-06-23	14.25	14.74	14.22	14.66	281600
2004-06-24	14.77	15.25	14.51	14.51	359400
2004-06-25	14.47	15.04	14.42	14.98	416600
2004-06-28	15.08	15.16	14.80	14.89	205700
2004-06-29	14.80	15.30	14.80	15.30	240200
2004-06-30	15.35	15.77	15.22	15.72	386600
2004-07-01	15.57	15.72	15.18	15.32	444900
2004-07-02	15.50	15.50	14.97	15.12	426000
2004-07-06	15.05	15.07	13.90	14.04	425700
2004-07-07	13.95	14.57	13.94	13.96	423300
2004-07-08	14.01	14.03	13.65	13.78	312900
2004-07-09	14.00	14.27	13.77	13.99	202700
2004-07-12	13.45	13.90	12.43	13.00	876100
2004-07-13	12.92	13.28	12.62	12.64	447300
2004-07-14	12.17	12.68	12.13	12.42	381100
2004-07-15	12.73	12.87	12.53	12.68	275500
2004-07-16	12.72	12.91	12.30	12.33	314100
2004-07-19	12.42	12.55	12.08	12.41	458700
2004-07-20	12.33	12.85	12.32	12.80	347000
2004-07-21	12.74	13.21	11.11	11.11	1078900
2004-07-22	8.69	9.10	7.91	8.96	2668600
2004-07-23	9.00	9.10	8.55	8.78	749400
2004-07-26	8.90	9.13	8.74	8.95	842200
2004-07-27	8.86	9.47	8.86	9.35	576000
2004-07-28	9.21	9.55	9.02	9.25	603600
2004-07-29	9.45	9.92	9.34	9.88	345700
2004-07-30	9.81	10.01	9.55	9.86	305900
2004-08-02	9.88	10.12	9.43	9.87	462100
2004-08-03	10.00	10.00	9.58	9.59	541200
2004-08-04	9.57	10.14	9.55	9.90	263500
2004-08-05	9.82	9.95	9.57	9.65	236800
2004-08-06	9.39	9.70	9.21	9.27	306800
2004-08-09	9.37	9.57	9.28	9.40	205500
2004-08-10	9.45	9.63	9.33	9.55	187300
2004-08-11	9.30	9.32	8.96	9.16	325800
2004-08-12	9.18	9.18	8.84	8.87	257500
2004-08-13	9.00	9.00	8.77	8.94	150300
2004-08-16	9.00	9.29	8.92	9.11	149900
2004-08-17	9.30	9.92	9.14	9.76	396700
2004-08-18	9.48	10.13	9.48	10.03	324200
2004-08-19	10.03	10.03	9.60	9.77	589300
2004-08-20	9.80	10.01	9.67	9.87	236500
2004-08-23	10.06	10.32	9.92	10.08	207600
2004-08-24	10.28	10.28	9.75	9.85	181400
2004-08-25	9.80	10.17	9.74	9.99	309800
2004-08-26	9.93	9.99	9.79	9.97	254300
2004-08-27	9.86	10.34	9.86	10.24	180000
2004-08-30	10.16	10.30	9.86	9.87	168600
2004-08-31	9.98	9.98	9.44	9.76	199600
2004-09-01	9.67	10.42	9.61	9.80	234900
2004-09-02	9.70	9.77	9.56	9.73	133600
2004-09-03	9.44	9.65	8.93	8.94	329900
2004-09-07	9.07	9.20	8.83	8.97	261700
2004-09-08	8.98	9.25	8.80	8.94	183500
2004-09-09	9.03	9.61	8.82	9.47	254600
2004-09-10	9.56	9.93	9.30	9.78	324500
2004-09-13	9.85	10.41	9.79	10.36	314100
2004-09-14	10.16	10.43	9.93	10.30	199700
2004-09-15	10.30	10.30	9.66	9.82	174900
2004-09-16	9.76	10.02	9.64	9.94	162300
2004-09-17	9.83	10.07	9.26	10.06	338300
2004-09-20	10.08	10.36	9.82	9.91	185900
2004-09-21	10.09	10.32	9.96	10.27	173600
2004-09-22	10.00	10.00	9.45	9.45	314100
2004-09-23	9.63	9.78	9.36	9.62	103900
2004-09-24	9.81	9.81	9.11	9.22	150100
2004-09-27	9.14	9.28	9.01	9.14	114100
2004-09-28	9.02	9.27	8.96	9.26	131300
2004-09-29	8.93	9.92	8.92	9.45	590900
2004-09-30	8.89	9.79	8.81	9.29	390000
2004-10-01	9.55	10.33	9.46	10.19	546300
2004-10-04	10.28	10.93	10.27	10.78	573600
2004-10-05	10.84	10.92	10.62	10.72	303600
2004-10-06	10.83	10.84	10.51	10.58	326700
2004-10-07	10.50	10.69	10.44	10.47	251900
2004-10-08	10.32	10.37	9.98	9.98	270100
2004-10-11	9.95	10.07	9.88	10.07	648000
2004-10-12	9.93	10.05	9.76	9.91	265500
2004-10-13	10.14	10.46	9.91	10.14	460000
2004-10-14	10.07	10.29	9.75	9.86	347200
2004-10-15	9.95	10.04	9.75	9.79	248600
2004-10-18	9.92	10.16	9.70	9.98	319400
2004-10-19	10.16	10.46	10.16	10.37	639100
2004-10-20	10.39	10.60	10.04	10.35	318200
2004-10-21	10.48	10.97	10.34	10.97	254600
2004-10-22	10.50	10.69	9.70	9.87	653000
2004-10-25	9.98	10.08	9.68	9.86	370400
2004-10-26	9.75	9.96	9.48	9.57	227600
2004-10-27	9.59	10.12	9.50	10.12	243200
2004-10-28	9.97	10.24	9.90	10.06	209500
2004-10-29	10.12	10.18	9.83	9.86	517400
2004-11-01	9.96	10.10	9.67	10.01	349900
2004-11-02	9.92	10.08	9.83	9.97	259900
2004-11-03	10.10	10.20	9.85	9.90	236700
2004-11-04	9.90	9.93	9.65	9.83	248000
2004-11-05	9.79	10.02	9.79	9.89	230900
2004-11-08	9.80	10.08	9.58	9.74	334200
2004-11-09	9.59	9.75	9.58	9.67	241300
2004-11-10	9.64	9.64	9.39	9.45	149200
2004-11-11	9.60	9.60	9.20	9.25	574200
2004-11-12	9.29	9.40	9.06	9.26	503700
2004-11-15	9.20	9.50	9.15	9.38	507700
2004-11-16	9.42	9.45	9.11	9.15	266000
2004-11-17	9.17	9.45	9.16	9.41	308600
2004-11-18	9.39	9.39	9.15	9.29	198200
2004-11-19	9.02	9.12	8.50	8.52	488100
2004-11-22	8.61	8.80	8.60	8.73	252100
2004-11-23	8.86	8.86	8.15	8.45	316300
2004-11-24	8.38	8.65	8.38	8.60	319300
2004-11-26	8.61	8.72	8.55	8.60	110300
2004-11-29	8.58	8.75	8.50	8.74	344600
2004-11-30	8.77	8.77	8.55	8.55	238400
2004-12-01	8.55	8.83	8.55	8.62	384400
2004-12-02	8.58	8.69	8.45	8.52	446900
2004-12-03	8.75	9.11	8.58	8.67	910500
2004-12-06	8.85	8.85	8.43	8.50	586300
2004-12-07	8.50	8.54	8.01	8.04	681200
2004-12-08	8.01	8.15	7.92	7.92	616700
2004-12-09	7.90	8.28	7.78	8.06	715100
2004-12-10	8.10	8.18	7.85	7.99	566900
2004-12-13	7.86	8.22	7.86	8.20	573200
2004-12-14	8.22	8.33	8.10	8.23	237400
2004-12-15	8.39	8.39	8.14	8.33	459200
2004-12-16	8.30	8.75	8.30	8.52	558900
2004-12-17	8.51	8.74	8.39	8.64	978900
2004-12-20	8.75	8.76	8.40	8.48	574900
2004-12-21	8.41	8.67	8.41	8.58	623000
2004-12-22	8.67	8.74	8.55	8.58	510500
2004-12-23	8.53	8.68	8.51	8.60	249800
2004-12-27	8.73	8.75	8.57	8.64	314800
2004-12-28	8.69	9.16	8.69	9.05	355000
2004-12-29	8.98	9.23	8.98	9.12	253200
2004-12-30	9.12	9.27	9.10	9.13	205000
2004-12-31	9.20	9.30	8.85	9.13	224800
2005-01-03	9.19	9.32	8.86	8.88	294900
2005-01-04	8.94	8.94	8.01	8.05	603200
2005-01-05	8.07	8.31	7.93	8.20	845900
2005-01-06	8.25	8.44	8.09	8.09	388300
2005-01-07	8.11	8.31	7.98	8.02	421600
2005-01-10	8.00	8.11	8.00	8.04	256900
2005-01-11	8.07	8.07	7.68	7.76	297400
2005-01-12	7.89	7.93	7.68	7.84	213600
2005-01-13	7.96	7.96	7.61	7.63	186800
2005-01-14	7.77	7.77	7.61	7.66	374700
2005-01-18	7.61	7.83	7.61	7.67	222300
2005-01-19	7.68	7.68	7.26	7.34	289600
2005-01-20	7.38	7.45	7.13	7.17	649200
2005-01-21	7.17	7.31	7.01	7.14	194800
2005-01-24	7.07	7.12	6.80	6.88	330100
2005-01-25	6.92	7.06	6.91	6.97	210800
2005-01-26	7.05	7.16	6.88	7.13	152800
2005-01-27	7.16	7.36	7.03	7.23	165700
2005-01-28	7.33	7.33	6.90	6.95	182400
2005-01-31	7.01	7.17	6.96	7.15	174600
2005-02-01	7.00	7.20	6.96	7.12	131800
2005-02-02	7.08	7.12	6.95	7.03	127500
2005-02-03	6.95	7.13	6.95	7.11	244200
2005-02-04	7.00	7.41	7.00	7.30	250500
2005-02-07	7.36	7.64	7.22	7.29	226500
2005-02-08	7.20	7.59	7.20	7.41	191400
2005-02-09	7.51	7.51	7.00	7.00	180200
2005-02-10	7.11	7.19	6.95	7.01	440100
2005-02-11	6.98	7.42	6.97	7.31	311200
2005-02-14	7.24	7.56	7.24	7.55	487700
2005-02-15	7.59	8.02	7.59	7.99	1202900
2005-02-16	8.13	8.31	7.76	8.24	551100
2005-02-17	8.19	8.53	8.05	8.25	479000
2005-02-18	9.39	9.66	9.19	9.26	1843300
2005-02-22	9.25	9.89	9.10	9.20	967900
2005-02-23	9.28	9.69	9.26	9.44	633900
2005-02-24	9.50	9.66	9.26	9.44	479400
2005-02-25	9.37	9.62	9.30	9.52	376800
2005-02-28	9.40	9.64	9.29	9.31	312000
2005-03-01	9.40	9.51	9.10	9.40	383400
2005-03-02	9.33	9.44	9.07	9.35	652200
2005-03-03	9.35	9.57	9.30	9.49	349200
2005-03-04	9.58	9.70	9.36	9.50	233400
2005-03-07	9.32	9.84	9.32	9.51	274100
2005-03-08	10.07	10.10	9.59	9.66	588100
2005-03-09	9.87	10.01	9.70	9.80	511100
2005-03-10	9.91	10.28	9.73	9.96	775500
2005-03-11	9.99	10.25	9.72	9.76	510300
2005-03-14	9.91	10.14	9.73	9.82	374600
2005-03-15	9.93	10.11	9.76	9.84	437100
2005-03-16	9.78	10.21	9.68	9.69	404700
2005-03-17	9.75	9.87	9.53	9.69	391500
2005-03-18	9.75	9.79	9.24	9.30	721500
2005-03-21	9.35	9.48	9.18	9.30	230500
2005-03-22	9.34	9.43	9.18	9.30	485500
2005-03-23	9.30	9.48	9.23	9.44	267700
2005-03-24	9.49	9.56	9.35	9.35	426000
2005-03-28	9.36	9.59	9.26	9.29	258000
2005-03-29	9.29	9.33	9.05	9.05	266000
2005-03-30	9.00	9.35	8.90	9.34	398600
2005-03-31	9.25	9.67	9.25	9.67	401700
2005-04-01	9.96	10.09	9.40	9.70	478600
2005-04-04	9.76	9.76	9.51	9.69	187800
2005-04-05	9.79	9.84	9.55	9.70	280500
2005-04-06	9.81	10.07	9.79	9.85	293500
2005-04-07	9.92	9.99	9.73	9.99	111800
2005-04-08	10.01	10.05	9.76	9.78	141000
2005-04-11	9.79	9.99	9.75	9.96	280500
2005-04-12	9.99	10.06	9.65	10.04	211900
2005-04-13	10.09	10.09	9.39	9.44	353200
2005-04-14	9.53	9.55	9.25	9.53	253500
2005-04-15	9.55	9.59	8.96	9.06	407900
2005-04-18	9.07	9.26	8.93	9.16	248700
2005-04-19	9.24	9.75	9.16	9.74	477900
2005-04-20	9.86	10.04	9.64	9.93	735900
2005-04-21	10.00	10.33	9.85	10.32	419500
2005-04-22	10.75	11.27	9.75	10.03	1654400
2005-04-25	10.12	11.05	10.07	10.90	1131200
2005-04-26	10.79	10.93	10.42	10.53	607700
2005-04-27	10.40	10.95	10.40	10.87	528700
2005-04-28	10.92	11.15	10.71	10.71	631800
2005-04-29	10.86	10.86	10.00	10.58	847800
2005-05-02	10.66	10.84	10.47	10.84	463100
2005-05-03	10.85	11.01	10.68	10.81	347200
2005-05-04	10.89	10.91	10.68	10.90	341100
2005-05-05	10.95	11.00	10.65	10.87	334300
2005-05-06	10.98	11.03	10.68	10.95	680300
2005-05-09	10.99	11.25	10.94	11.10	362700
2005-05-10	11.15	11.15	10.06	10.60	548800
2005-05-11	10.65	10.79	10.23	10.46	393600
2005-05-12	10.36	10.52	10.23	10.23	447600
2005-05-13	10.25	10.74	10.25	10.50	236900
2005-05-16	10.71	10.80	10.41	10.74	239500
2005-05-17	10.63	10.90	10.47	10.80	206000
2005-05-18	10.72	10.93	10.50	10.50	714700
2005-05-19	10.50	10.59	9.89	9.92	753400
2005-05-20	10.10	10.10	9.77	9.93	326000
2005-05-23	9.92	10.00	9.78	9.84	231300
2005-05-24	9.77	9.77	9.56	9.65	348900
2005-05-25	9.50	9.59	9.28	9.50	302100
2005-05-26	9.20	9.70	9.19	9.68	438200
2005-05-27	9.70	9.70	9.54	9.61	172500
2005-05-31	9.52	9.69	9.50	9.54	188700
2005-06-01	9.74	9.75	9.47	9.65	365900
2005-06-02	9.53	9.69	9.52	9.59	262800
2005-06-03	9.43	9.62	9.22	9.24	264200
2005-06-06	9.23	9.37	9.06	9.29	296300
2005-06-07	9.53	9.53	9.31	9.41	240100
2005-06-08	9.49	9.49	9.23	9.32	219200
2005-06-09	9.15	9.35	9.09	9.27	282700
2005-06-10	9.31	9.34	9.18	9.32	125700
2005-06-13	9.32	9.34	8.83	8.87	234000
2005-06-14	8.82	8.89	8.31	8.44	437100
2005-06-15	8.56	8.56	8.40	8.54	241400
2005-06-16	8.46	8.97	8.46	8.88	241800
2005-06-17	8.95	9.05	8.74	8.85	381800
2005-06-20	8.83	8.87	8.46	8.60	292800
2005-06-21	8.47	8.68	8.40	8.47	178300
2005-06-22	8.50	8.58	8.32	8.41	173100
2005-06-23	8.38	8.69	8.36	8.49	255200
2005-06-24	8.49	8.51	8.23	8.26	152400
2005-06-27	8.24	8.32	7.82	7.88	395400
2005-06-28	7.85	7.99	7.80	7.96	148100
2005-06-29	7.96	8.09	7.85	7.91	400200
2005-06-30	7.95	8.06	7.85	7.86	840400
2005-07-01	7.89	8.08	7.85	8.07	576600
2005-07-05	8.06	8.06	7.90	8.04	429000
2005-07-06	8.05	8.07	7.86	7.98	347800
2005-07-07	7.75	7.91	7.74	7.76	210200
2005-07-08	7.76	8.13	7.76	8.08	435200
2005-07-11	8.04	8.29	7.90	8.17	417800
2005-07-12	8.17	8.85	8.09	8.74	928300
2005-07-13	8.74	9.33	8.69	9.11	514600
2005-07-14	9.85	9.91	9.10	9.37	518600
2005-07-15	9.30	9.63	9.17	9.55	608500
2005-07-18	9.53	9.70	9.09	9.13	206700
2005-07-19	9.15	9.58	9.15	9.52	363900
2005-07-20	9.50	10.73	9.20	10.65	1041500
2005-07-21	10.65	10.65	9.94	10.18	762800
2005-07-22	10.18	10.41	9.75	9.75	419500
2005-07-25	9.75	9.93	9.75	9.77	250600
2005-07-26	9.77	9.79	9.45	9.50	389800
2005-07-27	9.50	9.50	8.94	9.13	634300
2005-07-28	9.30	9.30	8.96	9.05	627300
2005-07-29	9.06	9.66	9.06	9.58	819000
2005-08-01	9.63	9.84	9.46	9.56	430100
2005-08-02	9.63	9.80	9.57	9.80	358000
2005-08-03	9.85	9.86	9.70	9.81	310500
2005-08-04	9.75	9.80	9.22	9.23	467300
2005-08-05	9.20	9.78	9.18	9.65	323700
2005-08-08	9.69	9.75	9.52	9.61	198600
2005-08-09	9.65	10.02	9.57	9.97	333600
2005-08-10	9.91	10.10	9.71	9.87	570700
2005-08-11	9.86	10.40	9.83	10.15	600000
2005-08-12	10.20	10.82	10.10	10.79	6721600
2005-08-15	10.94	11.17	10.75	11.10	1587900
2005-08-16	11.42	11.45	11.00	11.18	1348500
2005-08-17	11.23	12.25	11.23	12.14	2599500
2005-08-18	12.20	12.25	11.83	12.06	1192100
2005-08-19	11.98	12.58	11.96	12.00	1176800
2005-08-22	12.21	12.36	12.00	12.15	395600
2005-08-23	12.20	12.25	11.66	11.82	645500
2005-08-24	11.55	12.13	11.45	11.74	609500
2005-08-25	11.75	12.02	11.75	11.90	246900
2005-08-26	11.99	12.00	11.44	11.52	307200
2005-08-29	11.37	11.99	11.09	11.99	542900
2005-08-30	11.99	12.02	11.65	11.84	316400
2005-08-31	11.81	12.04	11.68	11.92	639400
2005-09-01	12.14	12.14	11.64	11.75	750300
2005-09-02	11.75	12.08	11.71	11.89	320300
2005-09-06	11.95	12.25	11.91	12.19	634400
2005-09-07	12.10	12.41	12.03	12.31	527300
2005-09-08	12.35	12.39	12.10	12.35	387000
2005-09-09	12.36	12.74	12.36	12.61	515600
2005-09-12	12.55	12.87	12.40	12.43	572500
2005-09-13	12.38	12.40	11.78	11.81	778400
2005-09-14	11.80	11.94	11.58	11.74	373300
2005-09-15	11.69	11.75	11.05	11.27	693600
2005-09-16	11.42	11.55	11.31	11.46	1091600
2005-09-19	11.45	11.64	11.28	11.54	308400
2005-09-20	11.48	11.59	10.92	10.94	435800
2005-09-21	10.98	10.98	10.44	10.65	642900
2005-09-22	10.55	10.78	10.40	10.68	311300
2005-09-23	10.63	10.85	10.50	10.74	245400
2005-09-26	10.85	11.03	10.84	10.94	280100
2005-09-27	10.88	10.88	10.50	10.53	733100
2005-09-28	11.00	11.04	10.65	10.66	1120600
2005-09-29	10.62	10.69	10.03	10.45	1430700
2005-09-30	10.42	10.85	10.42	10.76	314200
2005-10-03	10.74	10.89	10.39	10.83	736900
2005-10-04	10.85	11.09	10.83	10.96	418800
2005-10-05	10.87	10.93	10.35	10.36	251200
2005-10-06	10.42	10.42	10.00	10.01	1151700
2005-10-07	10.04	10.60	10.03	10.50	531400
2005-10-10	10.96	10.99	10.53	10.62	729400
2005-10-11	10.75	11.00	10.67	10.76	1147300
2005-10-12	10.70	10.73	10.49	10.65	674200
2005-10-13	10.70	10.95	10.59	10.88	730300
2005-10-14	10.91	11.07	10.71	10.94	524500
2005-10-17	11.00	11.05	10.61	10.99	359700
2005-10-18	10.99	10.99	10.57	10.69	428500
2005-10-19	10.61	10.63	9.95	10.59	1339200
2005-10-20	9.30	10.52	9.25	10.45	1788200
2005-10-21	10.38	10.49	9.95	10.06	1103100
2005-10-24	10.09	10.36	10.03	10.34	384500
2005-10-25	10.32	10.47	10.00	10.36	429000
2005-10-26	10.33	10.56	10.15	10.41	402100
2005-10-27	10.34	10.66	10.34	10.51	423900
2005-10-28	10.50	10.95	10.30	10.81	467200
2005-10-31	10.82	10.90	10.65	10.75	457919
2005-11-01	10.69	10.77	10.38	10.60	348200
2005-11-02	10.60	11.20	10.51	11.19	325800
2005-11-03	11.30	11.99	11.25	11.88	697200
2005-11-04	11.97	12.06	11.68	11.77	297500
2005-11-07	11.80	12.10	11.77	11.98	279900
2005-11-08	11.91	12.50	11.83	12.48	532000
2005-11-09	12.55	12.63	12.19	12.50	380900
2005-11-10	12.52	12.78	12.26	12.75	407200
2005-11-11	12.50	13.30	12.50	13.13	1039700
2005-11-14	13.09	13.61	12.86	12.96	1088100
2005-11-15	12.95	13.00	12.44	12.48	765500
2005-11-16	12.49	12.49	12.11	12.23	763700
2005-11-17	12.14	13.00	12.01	12.78	797900
2005-11-18	12.88	13.19	12.76	13.19	514800
2005-11-21	13.26	13.28	12.73	12.97	482000
2005-11-22	12.93	13.19	12.82	13.10	171000
2005-11-23	13.09	13.19	12.92	12.98	154000
2005-11-25	12.91	13.19	12.91	13.17	119200
2005-11-28	12.90	12.98	12.64	12.81	186600
2005-11-29	13.00	13.30	12.81	12.96	184500
2005-11-30	13.07	13.73	13.06	13.43	378100
2005-12-01	13.62	13.85	13.48	13.85	416000
2005-12-02	13.79	13.83	13.32	13.50	295600
2005-12-05	13.51	13.51	13.12	13.33	220500
2005-12-06	13.45	13.69	13.26	13.30	184500
2005-12-07	13.18	13.25	12.71	12.81	559900
2005-12-08	12.56	12.92	12.18	12.34	736800
2005-12-09	12.30	12.30	11.83	12.02	917800
2005-12-12	12.13	12.39	11.97	12.24	811100
2005-12-13	12.22	12.41	12.16	12.31	390500
2005-12-14	12.31	12.34	11.68	11.96	471000
2005-12-15	12.05	12.05	11.60	11.78	491100
2005-12-16	11.86	11.95	11.59	11.69	482300
2005-12-19	11.60	11.69	11.32	11.36	371500
2005-12-20	11.38	11.67	11.29	11.48	349500
2005-12-21	11.58	11.74	11.37	11.51	239500
2005-12-22	11.49	11.77	11.29	11.72	448700
2005-12-23	11.71	12.00	11.71	11.91	330000
2005-12-27	11.90	12.15	11.90	12.00	278400
2005-12-28	12.07	12.39	12.02	12.33	347900
2005-12-29	12.29	12.38	11.98	12.13	247100
2005-12-30	12.04	12.04	11.66	11.83	282700
2006-01-03	11.83	12.09	11.64	12.06	292100
2006-01-04	12.05	12.45	12.05	12.44	413600
2006-01-05	12.50	12.87	12.47	12.79	270100
2006-01-06	12.79	13.57	12.65	13.35	521500
2006-01-09	13.45	13.57	13.21	13.50	404900
2006-01-10	13.38	13.60	13.10	13.55	248500
2006-01-11	13.60	13.94	13.40	13.92	539300
2006-01-12	13.78	14.82	13.78	14.36	694200
2006-01-13	14.50	14.50	13.82	13.97	311400
2006-01-17	13.22	13.56	12.85	13.11	629300
2006-01-18	12.81	13.53	12.81	13.36	471900
2006-01-19	13.50	14.48	13.50	14.10	642200
2006-01-20	14.15	14.20	13.50	13.72	262100
2006-01-23	13.79	14.00	13.50	14.00	244400
2006-01-24	13.21	14.15	13.21	14.10	406600
2006-01-25	13.95	14.24	13.95	14.18	368300
2006-01-26	14.24	15.12	14.00	14.99	568300
2006-01-27	15.06	15.44	14.68	14.80	666400
2006-01-30	14.82	15.21	14.74	14.99	677800
2006-01-31	14.90	15.91	14.87	15.68	894800
2006-02-01	15.54	15.72	15.03	15.45	507300
2006-02-02	15.31	15.50	14.61	15.02	640000
2006-02-03	14.78	14.85	14.31	14.54	1144900
2006-02-06	14.53	15.16	14.36	15.14	730900
2006-02-07	15.03	15.47	14.82	15.37	604700
2006-02-08	16.00	16.70	15.76	15.94	760300
2006-02-09	15.91	16.15	15.80	15.90	417700
2006-02-10	15.81	15.82	15.28	15.60	721500
2006-02-13	15.46	15.66	15.02	15.22	658700
2006-02-14	15.31	15.64	15.20	15.42	422000
2006-02-15	15.44	16.23	15.42	16.13	720500
2006-02-16	16.56	16.83	15.23	16.00	1357300
2006-02-17	16.56	16.69	15.24	15.39	1732500
2006-02-21	15.34	16.08	15.34	16.00	651500
2006-02-22	15.61	16.28	15.61	15.79	876400
2006-02-23	15.69	15.90	15.51	15.53	443400
2006-02-24	15.53	15.89	15.53	15.64	535800
2006-02-27	15.27	15.30	14.10	14.57	1097400
2006-02-28	14.56	14.69	13.99	14.22	1209700
2006-03-01	14.35	15.05	14.25	14.95	688700
2006-03-02	14.88	14.96	14.39	14.71	452900
2006-03-03	14.40	14.78	14.13	14.42	607500
2006-03-06	14.43	14.44	14.16	14.28	945300
2006-03-07	14.25	14.25	13.83	14.02	447600
2006-03-08	14.00	14.40	13.88	14.07	532800
2006-03-09	14.07	14.58	13.95	14.05	569800
2006-03-10	14.00	14.08	13.64	13.86	676100
2006-03-13	13.96	14.17	13.67	13.81	355100
2006-03-14	13.74	14.10	13.65	14.10	763400
2006-03-15	14.14	14.69	14.09	14.54	683500
2006-03-16	14.66	14.66	13.72	13.84	831500
2006-03-17	13.92	13.94	13.32	13.43	677500
2006-03-20	13.52	14.03	13.34	14.00	406500
2006-03-21	13.94	14.32	13.72	13.78	376800
2006-03-22	13.83	14.04	13.55	13.81	192000
2006-03-23	13.76	14.25	13.68	14.11	395300
2006-03-24	14.12	14.19	13.90	14.04	445200
2006-03-27	14.08	14.24	13.98	14.16	375000
2006-03-28	14.17	14.17	13.77	13.85	172800
2006-03-29	13.85	14.30	13.85	14.17	527900
2006-03-30	14.23	14.52	13.97	14.02	241200
2006-03-31	14.09	14.23	13.95	14.13	200900
2006-04-03	14.72	15.02	14.52	14.75	1019200
2006-04-04	14.76	15.08	14.70	14.95	546200
2006-04-05	15.05	15.23	14.84	15.15	268500
2006-04-06	15.15	15.50	15.08	15.32	238000
2006-04-07	15.40	15.59	14.75	14.98	366800
2006-04-10	15.03	15.03	14.45	14.49	431000
2006-04-11	14.53	14.57	14.07	14.44	535100
2006-04-12	14.49	14.93	14.43	14.76	230500
2006-04-13	14.80	15.19	14.63	15.16	309400
2006-04-17	15.09	15.29	14.34	14.47	286000
2006-04-18	14.60	14.99	14.48	14.97	439800
2006-04-19	14.97	15.36	14.97	15.13	432200
2006-04-20	15.09	15.50	14.88	15.47	710400
2006-04-21	15.58	15.98	15.10	15.45	771900
2006-04-24	15.34	15.56	15.06	15.12	246700
2006-04-25	15.10	15.84	14.82	15.80	701900
2006-04-26	15.88	15.88	15.30	15.59	409500
2006-04-27	15.55	15.94	14.09	15.60	1364500
2006-04-28	15.48	16.16	15.37	15.69	931000
2006-05-01	15.75	15.75	14.85	14.92	501300
2006-05-02	14.86	15.28	14.86	15.10	493200
2006-05-03	15.19	16.15	15.16	16.07	1122400
2006-05-04	16.15	17.15	16.05	17.08	843400
2006-05-05	17.18	17.40	16.89	16.93	696900
2006-05-08	16.96	17.02	16.69	16.78	357200
2006-05-09	16.71	17.13	16.63	16.71	609200
2006-05-10	16.69	16.70	15.97	16.02	377000
2006-05-11	16.08	16.12	15.37	15.45	380700
2006-05-12	15.34	15.66	14.98	15.01	514000
2006-05-15	14.93	14.93	14.29	14.61	528600
2006-05-16	14.69	15.03	14.55	14.80	397500
2006-05-17	14.70	14.93	14.16	14.46	587800
2006-05-18	14.52	15.12	14.46	14.55	408700
2006-05-19	14.52	14.68	14.09	14.36	363400
2006-05-22	14.22	14.40	13.83	14.35	525300
2006-05-23	14.40	14.64	13.94	13.96	282500
2006-05-24	13.91	13.93	13.20	13.50	929900
2006-05-25	13.53	13.66	13.37	13.50	366900
2006-05-26	13.52	14.44	13.45	14.27	475500
2006-05-30	13.86	14.30	13.74	13.83	539100
2006-05-31	13.87	14.21	13.70	14.10	561300
2006-06-01	14.06	14.70	14.05	14.67	429100
2006-06-02	14.77	14.97	14.18	14.42	269600
2006-06-05	14.40	14.47	13.79	13.83	329100
2006-06-06	13.92	14.06	13.56	13.94	266900
2006-06-07	13.92	14.44	13.64	14.27	812500
2006-06-08	14.20	14.51	13.47	13.88	480300
2006-06-09	13.98	14.24	13.65	13.76	221600
2006-06-12	13.72	13.95	13.20	13.34	383300
2006-06-13	13.31	13.77	12.98	13.05	489000
2006-06-14	13.08	13.53	12.94	13.11	482600
2006-06-15	13.22	13.98	13.09	13.89	508800
2006-06-16	13.86	13.90	13.11	13.34	570200
2006-06-19	13.36	13.43	12.82	12.89	338300
2006-06-20	12.82	13.15	12.68	12.83	353200
2006-06-21	12.83	13.13	12.82	13.06	399000
2006-06-22	13.01	13.10	12.81	12.90	347700
2006-06-23	12.77	12.86	12.60	12.63	388200
2006-06-26	12.67	12.79	12.60	12.75	356700
2006-06-27	12.73	12.87	12.25	12.39	494100
2006-06-28	12.47	12.47	12.09	12.40	245100
2006-06-29	12.42	13.47	12.42	13.44	374900
2006-06-30	13.51	13.52	13.14	13.24	729200
2006-07-03	13.18	13.99	13.18	13.73	172300
2006-07-05	13.81	13.81	12.92	13.07	218700
2006-07-06	13.12	13.68	13.09	13.29	319200
2006-07-07	13.25	13.35	13.00	13.26	236300
2006-07-10	13.40	13.56	12.88	13.06	241200
2006-07-11	12.92	13.03	11.98	12.93	640900
2006-07-12	12.88	12.90	12.07	12.10	252300
2006-07-13	12.03	12.34	11.57	11.77	501600
2006-07-14	11.77	11.94	11.55	11.63	164800
2006-07-17	11.63	12.11	11.54	11.78	277100
2006-07-18	11.91	12.21	11.75	12.00	340100
2006-07-19	12.24	13.02	12.24	12.63	497400
2006-07-20	12.65	12.93	12.22	12.24	462500
2006-07-21	12.17	12.18	11.53	11.66	365500
2006-07-24	11.78	12.09	11.61	11.95	314000
2006-07-25	12.01	12.40	11.82	11.93	336600
2006-07-26	11.87	11.97	11.50	11.71	527000
2006-07-27	12.75	13.50	12.09	12.44	1014700
2006-07-28	12.50	12.95	12.43	12.80	500500
2006-07-31	12.73	12.96	12.49	12.94	343300
2006-08-01	12.81	12.89	12.27	12.36	244800
2006-08-02	12.40	12.70	12.36	12.50	147600
2006-08-03	12.35	13.10	12.06	12.98	363900
2006-08-04	13.17	13.24	12.23	12.43	370800
2006-08-07	12.37	12.38	12.02	12.28	223700
2006-08-08	12.35	12.91	12.35	12.68	412700
2006-08-09	12.87	13.24	12.51	12.59	392600
2006-08-10	12.51	12.91	12.17	12.72	302100
2006-08-11	12.70	12.72	12.17	12.28	305100
2006-08-14	12.48	12.96	12.42	12.77	434200
2006-08-15	12.98	13.63	12.91	13.39	431300
2006-08-16	13.45	14.05	13.31	13.96	468800
2006-08-17	13.93	14.22	13.69	13.90	313100
2006-08-18	13.93	14.25	13.52	14.24	417300
2006-08-21	14.26	14.26	13.87	13.91	237800
2006-08-22	13.84	14.18	13.68	13.85	584100
2006-08-23	13.94	14.17	13.51	13.57	221200
2006-08-24	13.67	13.75	13.42	13.69	219200
2006-08-25	13.58	14.02	13.47	13.90	190600
2006-08-28	13.95	14.11	13.83	14.09	259900
2006-08-29	14.10	14.56	13.93	14.53	556300
2006-08-30	14.57	14.74	14.28	14.52	186800
2006-08-31	14.59	14.74	14.36	14.37	180300
2006-09-01	14.51	14.58	14.15	14.45	156300
2006-09-05	14.70	14.74	14.37	14.62	180700
2006-09-06	14.48	14.51	14.01	14.03	190100
2006-09-07	13.99	14.61	13.99	14.33	309100
2006-09-08	14.44	14.46	14.05	14.38	172200
2006-09-11	14.29	14.95	14.28	14.86	476800
2006-09-12	14.91	16.26	14.77	15.96	527400
2006-09-13	16.00	16.05	15.50	15.88	395400
2006-09-14	15.80	15.80	15.30	15.66	357900
2006-09-15	15.90	16.15	15.78	16.00	935800
2006-09-18	16.00	16.54	15.82	16.25	550600
2006-09-19	16.23	16.31	15.45	15.92	478800
2006-09-20	16.07	16.50	15.98	16.42	398500
2006-09-21	16.33	16.50	16.01	16.17	438200
2006-09-22	16.15	16.25	15.92	16.07	316000
2006-09-25	16.24	16.91	16.15	16.81	559700
2006-09-26	16.74	17.24	16.72	17.12	687100
2006-09-27	17.13	17.25	16.78	17.00	504100
2006-09-28	17.12	17.18	16.79	17.00	358600
2006-09-29	17.05	17.68	16.93	17.05	446300
2006-10-02	16.94	17.46	16.93	17.06	621100
2006-10-03	16.96	17.07	16.44	16.57	758800
2006-10-04	16.45	17.45	16.38	17.42	573900
2006-10-05	17.45	17.66	16.96	17.64	534300
2006-10-06	17.57	17.57	16.91	17.23	411200
2006-10-09	17.15	17.49	17.02	17.47	467000
2006-10-10	17.47	17.47	16.90	17.14	436400
2006-10-11	17.01	17.44	16.82	17.09	697200
2006-10-12	16.95	17.10	16.65	16.80	615100
2006-10-13	16.90	17.45	16.73	17.33	398200
2006-10-16	17.33	17.90	17.33	17.89	371800
2006-10-17	17.85	17.85	17.10	17.38	326000
2006-10-18	17.58	17.84	16.51	16.71	538000
2006-10-19	16.68	17.10	16.50	16.65	351800
2006-10-20	16.69	16.69	16.28	16.33	311800
2006-10-23	16.28	16.29	15.87	16.00	442400
2006-10-24	15.99	16.29	15.74	15.92	356100
2006-10-25	15.95	16.45	15.73	16.09	584300
2006-10-26	16.10	16.39	15.80	16.38	590100
2006-10-27	16.24	16.38	15.54	15.56	447300
2006-10-30	15.48	15.80	14.98	15.57	421490
2006-10-31	15.58	15.78	15.40	15.72	464237
2006-11-01	15.69	15.81	15.04	15.09	375584
2006-11-02	14.98	15.08	14.69	14.89	347916
2006-11-03	14.90	15.21	14.72	15.01	285591
2006-11-06	15.11	15.74	15.04	15.66	331646
2006-11-07	15.74	16.34	15.69	16.21	431268
2006-11-08	16.09	16.36	15.86	16.25	354778
2006-11-09	16.39	16.44	15.79	15.80	304588
2006-11-10	15.85	16.20	15.80	16.16	157300
2006-11-13	16.03	16.42	15.92	16.19	332950
2006-11-14	16.04	17.00	16.04	17.00	305196
2006-11-15	16.97	17.22	16.65	17.12	352384
2006-11-16	17.21	17.23	16.62	16.97	486914
2006-11-17	16.91	16.91	16.54	16.64	202129
2006-11-20	16.74	16.80	16.52	16.80	227777
2006-11-21	16.82	17.05	16.66	16.98	239978
2006-11-22	17.05	17.37	16.89	17.33	131798
2006-11-24	17.37	17.45	17.05	17.27	90562
2006-11-27	17.27	17.37	16.78	16.90	489606
2006-11-28	16.85	17.24	16.78	17.18	363149
2006-11-29	17.32	17.78	17.23	17.40	405782
2006-11-30	17.44	17.69	17.12	17.23	398331
2006-12-01	17.30	17.54	16.71	17.06	314289
2006-12-04	17.15	18.06	17.04	17.79	502588
2006-12-05	17.86	18.24	17.78	17.94	377706
2006-12-06	17.96	18.36	17.59	18.07	309241
2006-12-07	18.13	18.61	18.01	18.18	321037
2006-12-08	18.13	18.48	17.79	18.12	266411
2006-12-11	18.16	18.65	18.13	18.37	281453
2006-12-12	18.47	18.53	17.97	18.38	311533
2006-12-13	18.48	18.54	17.91	17.99	650530
2006-12-14	18.03	18.16	17.90	18.06	332915
2006-12-15	18.13	18.32	18.06	18.27	423861
2006-12-18	18.32	18.60	17.98	18.10	484851
2006-12-19	18.03	18.18	17.83	18.01	287207
2006-12-20	18.08	18.57	18.04	18.31	297541
2006-12-21	18.36	18.52	17.97	18.13	255944
2006-12-22	18.16	18.29	17.94	18.14	112254
2006-12-26	18.18	18.82	17.95	18.67	256812
2006-12-27	18.78	18.80	18.67	18.70	303800
2006-12-28	18.71	18.91	18.60	18.68	175306
2006-12-29	18.75	19.33	18.70	18.87	398772
2007-01-03	19.13	19.24	18.40	18.75	502959
2007-01-04	18.74	18.95	18.33	18.89	503149
2007-01-05	18.90	18.90	18.29	18.63	498781
2007-01-08	18.63	19.13	18.48	18.88	833110
2007-01-09	18.86	18.93	18.44	18.66	535780
2007-01-10	18.48	19.01	18.44	18.93	340563
2007-01-11	19.04	19.05	18.79	18.89	396377
2007-01-12	18.80	18.96	18.71	18.95	252991
2007-01-16	19.00	19.00	18.46	18.58	544545
2007-01-17	18.51	18.71	18.46	18.68	345367
2007-01-18	18.43	18.43	16.54	16.89	1136925
2007-01-19	16.88	17.15	16.66	16.87	1350936
2007-01-22	16.83	16.98	16.44	16.88	571540
2007-01-23	16.83	17.40	16.81	17.13	355060
2007-01-24	17.19	17.41	17.08	17.15	759726
2007-01-25	17.19	17.39	16.61	16.68	455749
2007-01-26	16.73	17.15	16.39	16.96	412609
2007-01-29	16.81	17.13	16.59	16.94	456440
2007-01-30	17.01	17.24	16.92	17.14	310645
2007-01-31	17.01	17.51	16.70	17.33	569800
2007-02-01	17.43	18.08	17.42	17.77	353504
2007-02-02	17.89	18.18	17.76	17.81	487075
2007-02-05	17.88	17.94	17.47	17.50	366658
2007-02-06	17.45	17.69	17.20	17.56	648612
2007-02-07	17.68	20.90	17.68	20.41	2182028
2007-02-08	19.82	19.90	19.12	19.27	1313372
2007-02-09	19.27	19.80	19.07	19.12	632517
2007-02-12	19.12	19.27	18.87	19.13	289286
2007-02-13	19.24	19.70	19.23	19.46	329868
2007-02-14	19.49	20.30	19.30	19.96	614534
2007-02-15	19.98	20.30	19.90	20.26	445963
2007-02-16	20.25	20.29	20.00	20.08	357329
2007-02-20	19.99	20.21	19.56	20.07	449621
2007-02-21	19.80	20.34	19.54	20.19	388966
2007-02-22	20.20	20.59	20.13	20.51	789896
2007-02-23	20.40	20.73	20.18	20.43	563520
2007-02-26	20.56	21.23	20.31	21.07	848953
2007-02-27	20.65	20.80	19.73	19.83	1062764
2007-02-28	19.96	20.31	19.70	20.14	514645
2007-03-01	19.98	20.09	19.53	20.00	851224
2007-03-02	19.80	19.88	18.99	19.05	690763
2007-03-05	18.94	19.57	18.70	18.74	466067
2007-03-06	18.66	19.95	18.66	19.76	385111
2007-03-07	19.76	20.37	19.58	20.01	650868
2007-03-08	20.26	21.11	20.26	20.70	949841
2007-03-09	21.39	21.42	21.00	21.29	776103
2007-03-12	21.38	21.40	21.06	21.10	519676
2007-03-13	21.00	21.23	20.35	20.36	714612
2007-03-14	20.36	20.60	20.03	20.48	522532
2007-03-15	20.50	20.81	20.38	20.69	353145
2007-03-16	20.68	20.89	20.39	20.80	519347
2007-03-19	21.00	21.23	20.95	21.10	451780
2007-03-20	21.05	21.34	20.79	21.14	358665
2007-03-21	21.21	21.73	21.04	21.46	687736
2007-03-22	21.64	21.64	21.16	21.30	699009
2007-03-23	21.26	21.42	20.97	21.31	375931
2007-03-26	21.30	21.40	20.89	21.19	398159
2007-03-27	21.13	21.47	21.10	21.31	281852
2007-03-28	21.50	21.55	21.08	21.13	613424
2007-03-29	21.25	21.30	20.34	20.81	758319
2007-03-30	20.90	21.40	20.82	21.04	472857
2007-04-02	21.00	21.53	21.00	21.30	409180
2007-04-03	21.47	22.22	21.40	21.88	474824
2007-04-04	21.89	21.99	21.46	21.77	436575
2007-04-05	21.73	22.29	21.71	22.29	246810
2007-04-09	22.43	22.72	22.21	22.56	496105
2007-04-10	22.45	22.68	22.43	22.65	303941
2007-04-11	22.72	22.80	21.94	22.16	525351
2007-04-12	22.22	23.39	22.11	23.27	731937
2007-04-13	23.38	23.60	22.68	23.52	829563
2007-04-16	23.65	23.81	23.25	23.66	578446
2007-04-17	23.73	23.76	23.15	23.27	508670
2007-04-18	23.42	23.72	23.16	23.32	349510
2007-04-19	23.04	23.53	22.35	22.97	506421
2007-04-20	23.31	23.48	22.85	23.25	296398
2007-04-23	23.30	23.68	23.03	23.54	344931
2007-04-24	23.77	23.92	22.75	22.86	739486
2007-04-25	22.86	23.26	21.28	21.50	1590452
2007-04-26	23.17	25.97	22.12	25.03	2250091
2007-04-27	24.90	25.00	24.13	24.21	771311
2007-04-30	23.98	25.00	23.64	24.50	831679
2007-05-01	24.45	24.96	24.22	24.90	675407
2007-05-02	24.98	25.10	24.62	24.88	691138
2007-05-03	24.81	25.95	24.56	25.39	976025
2007-05-04	25.33	25.81	25.31	25.68	674186
2007-05-07	25.48	25.89	25.45	25.47	427569
2007-05-08	25.39	25.49	25.03	25.25	561911
2007-05-09	23.89	24.78	23.01	24.55	908551
2007-05-10	24.34	24.49	23.33	23.71	926295
2007-05-11	23.81	24.55	23.50	24.50	799871
2007-05-14	24.55	24.86	24.32	24.38	1644977
2007-05-15	24.53	24.76	24.11	24.18	1097273
2007-05-16	23.96	23.96	23.36	23.62	1057453
2007-05-17	23.55	23.95	23.33	23.56	964616
2007-05-18	23.69	24.13	23.28	23.72	484761
2007-05-21	23.74	24.50	23.60	23.98	497513
2007-05-22	24.07	24.80	24.06	24.57	529969
2007-05-23	24.66	24.71	24.31	24.42	401548
2007-05-24	24.26	24.26	22.70	22.81	1311496
2007-05-25	22.96	23.49	22.89	23.17	505206
2007-05-29	23.16	23.68	23.12	23.57	471413
2007-05-30	23.40	23.60	22.86	22.95	1030160
2007-05-31	22.94	24.58	22.94	24.54	1283536
2007-06-01	24.83	25.29	24.58	25.14	1061537
2007-06-04	25.18	25.27	24.87	25.13	585234
2007-06-05	25.10	25.35	24.71	24.98	456509
2007-06-06	24.81	25.07	24.44	24.61	466026
2007-06-07	24.61	24.73	23.72	23.76	585066
2007-06-08	23.69	24.26	23.69	24.23	395022
2007-06-11	24.21	24.39	23.87	24.00	321014
2007-06-12	23.91	23.91	22.94	23.10	624477
2007-06-13	23.16	23.70	23.16	23.50	632472
2007-06-14	23.51	23.85	23.50	23.73	465909
2007-06-15	24.03	24.26	23.65	24.14	480068
2007-06-18	24.33	24.33	23.33	23.44	598773
2007-06-19	23.32	23.36	22.69	22.89	757447
2007-06-20	23.04	23.28	22.33	22.37	540641
2007-06-21	22.35	23.30	22.28	23.13	677896
2007-06-22	23.04	23.23	22.12	22.25	1247564
2007-06-25	22.25	22.49	21.70	21.94	645908
2007-06-26	21.95	22.36	21.52	21.87	653315
2007-06-27	21.75	22.30	21.56	22.23	321577
2007-06-28	22.29	22.29	21.71	21.93	566200
2007-06-29	22.00	23.11	22.00	22.66	952460
2007-07-02	22.80	23.06	22.35	22.43	573370
2007-07-03	22.36	22.55	22.08	22.26	239152
2007-07-05	22.37	22.50	22.10	22.47	303794
2007-07-06	22.55	22.73	22.23	22.31	225799
2007-07-09	22.25	23.19	22.15	22.89	528305
2007-07-10	22.62	22.93	22.28	22.51	675312
2007-07-11	22.54	22.70	22.14	22.64	378171
2007-07-12	22.78	23.08	22.46	22.99	265869
2007-07-13	22.96	23.07	22.36	22.47	315081
2007-07-16	22.45	22.54	22.03	22.44	488175
2007-07-17	22.46	24.38	22.45	24.12	1003236
2007-07-18	24.01	24.01	23.00	23.51	492384
2007-07-19	23.65	24.18	23.50	24.03	318062
2007-07-20	23.93	23.98	23.24	23.60	505030
2007-07-23	23.66	23.89	23.21	23.25	396051
2007-07-24	23.23	23.28	22.27	22.47	596497
2007-07-25	22.31	23.45	22.31	23.14	1047726
2007-07-26	20.90	20.95	18.59	19.27	4091974
2007-07-27	19.20	19.22	17.75	17.93	1549448
2007-07-30	18.19	18.24	17.29	17.97	1160607
2007-07-31	18.04	18.53	17.68	17.71	1032501
2007-08-01	17.57	17.92	17.21	17.88	1306621
2007-08-02	17.93	18.00	17.18	17.38	833973
2007-08-03	17.23	17.58	16.31	16.34	787603
2007-08-06	16.49	16.49	15.78	16.00	775408
2007-08-07	15.97	16.14	14.80	15.45	1605667
2007-08-08	15.70	15.88	13.92	14.12	1870905
2007-08-09	14.05	14.54	13.42	13.93	2457229
2007-08-10	14.12	17.50	13.66	16.86	2057061
2007-08-13	17.11	18.88	16.78	17.50	1375392
2007-08-14	17.59	17.76	17.01	17.06	713757
2007-08-15	17.01	17.13	16.53	16.53	610055
2007-08-16	16.46	17.20	15.53	16.24	859250
2007-08-17	17.09	17.19	16.48	16.78	447315
2007-08-20	16.85	17.00	16.27	16.70	348971
2007-08-21	16.70	17.06	16.60	16.83	322527
2007-08-22	17.04	17.58	16.63	17.31	334987
2007-08-23	17.42	18.20	16.92	17.72	677884
2007-08-24	17.70	17.89	17.49	17.78	429634
2007-08-27	17.70	17.75	17.29	17.36	302398
2007-08-28	17.13	17.16	15.76	15.90	650438
2007-08-29	16.07	16.31	15.89	16.21	319886
2007-08-30	16.04	16.41	15.94	15.97	346026
2007-08-31	15.30	16.26	15.10	16.23	704622
2007-09-04	16.11	16.49	15.90	16.26	698871
2007-09-05	16.15	16.76	16.11	16.72	947798
2007-09-06	16.76	16.76	16.42	16.52	475235
2007-09-07	16.23	16.60	15.81	16.06	395270
2007-09-10	16.12	16.16	15.22	15.53	497705
2007-09-11	15.58	15.63	15.25	15.30	360847
2007-09-12	15.24	15.60	15.08	15.10	373998
2007-09-13	15.20	15.39	14.94	14.98	293037
2007-09-14	14.89	15.44	14.82	15.34	363257
2007-09-17	15.34	15.34	14.56	14.59	608210
2007-09-18	14.70	15.34	14.39	15.32	564482
2007-09-19	15.48	15.95	15.10	15.16	452720
2007-09-20	15.09	15.36	14.92	14.96	361815
2007-09-21	15.10	15.74	15.06	15.32	437772
2007-09-24	15.28	15.41	15.10	15.22	350112
2007-09-25	15.10	15.68	15.07	15.61	347043
2007-09-26	15.74	16.08	15.39	15.58	471539
2007-09-27	15.72	15.96	15.57	15.79	476330
2007-09-28	15.74	15.83	15.08	15.10	462791
2007-10-01	15.09	17.06	15.09	17.03	997114
2007-10-02	16.84	17.56	16.56	17.31	648312
2007-10-03	17.25	17.38	16.68	16.90	374912
2007-10-04	16.94	17.06	16.59	16.68	384476
2007-10-05	16.89	17.70	16.74	17.16	408564
2007-10-08	17.11	17.57	16.71	16.86	385639
2007-10-09	16.84	16.92	16.34	16.57	359994
2007-10-10	16.50	16.50	15.75	16.03	523301
2007-10-11	16.08	16.19	15.35	15.44	502220
2007-10-12	15.43	16.33	15.34	16.11	314242
2007-10-15	16.05	16.37	15.78	15.89	401146
2007-10-16	15.78	16.06	15.29	15.35	659797
2007-10-17	15.25	15.85	15.25	15.49	438735
2007-10-18	15.37	16.03	15.16	15.70	387660
2007-10-19	15.70	15.70	15.12	15.13	486187
2007-10-22	15.24	16.20	14.81	16.08	592338
2007-10-23	16.24	16.67	16.01	16.30	404532
2007-10-24	16.05	16.64	15.31	15.83	640997
2007-10-25	15.35	15.65	14.61	15.11	1879431
2007-10-26	15.47	15.55	14.85	14.93	491613
2007-10-29	14.95	15.46	14.65	15.09	770486
2007-10-30	14.99	15.79	14.86	15.56	629655
2007-10-31	15.65	16.24	15.52	16.00	1146979
2007-11-01	15.74	15.74	15.05	15.53	915496
2007-11-02	15.58	16.65	15.39	16.41	931428
2007-11-05	16.17	16.73	15.59	16.67	1056083
2007-11-06	16.74	16.74	16.15	16.58	856135
2007-11-07	16.32	16.36	15.27	15.30	643800
2007-11-08	15.40	15.75	14.96	15.45	628745
2007-11-09	15.29	15.82	15.17	15.65	586625
2007-11-12	15.70	16.16	15.46	15.78	769090
2007-11-13	15.96	16.13	15.32	15.74	975722
2007-11-14	15.86	16.30	15.69	15.98	754845
2007-11-15	15.87	15.87	14.55	14.73	1101422
2007-11-16	14.77	14.93	14.37	14.78	628608
2007-11-19	14.68	14.68	14.15	14.33	393148
2007-11-20	14.34	14.70	14.10	14.50	480001
2007-11-21	14.39	14.64	14.15	14.20	428744
2007-11-23	14.37	14.83	14.19	14.66	126448
2007-11-26	14.63	14.86	13.87	14.01	521023
2007-11-27	13.98	14.08	13.50	13.73	622456
2007-11-28	14.01	14.97	13.94	14.92	433455
2007-11-29	14.86	14.99	14.22	14.30	386104
2007-11-30	14.53	14.81	14.27	14.51	414137
2007-12-03	14.56	14.56	13.83	13.91	889940
2007-12-04	13.77	14.15	13.41	13.49	997292
2007-12-05	13.72	14.27	13.66	14.05	357492
2007-12-06	14.01	14.10	13.75	13.91	627687
2007-12-07	13.95	14.26	13.85	13.99	420849
2007-12-10	14.05	14.39	14.05	14.20	930587
2007-12-11	14.24	14.44	13.77	13.85	430384
2007-12-12	14.13	14.44	13.89	14.03	457694
2007-12-13	13.89	14.03	13.60	13.94	412695
2007-12-14	13.74	13.98	13.54	13.61	316701
2007-12-17	13.50	13.67	12.84	12.93	655615
2007-12-18	12.96	13.21	12.41	12.65	522330
2007-12-19	12.60	13.13	12.54	12.81	423884
2007-12-20	12.97	13.11	12.18	12.56	643269
2007-12-21	12.77	13.13	12.68	13.00	1032502
2007-12-24	13.06	13.48	13.01	13.40	188702
2007-12-26	13.27	13.32	12.91	13.00	349651
2007-12-27	13.40	13.55	12.91	12.92	595419
2007-12-28	13.08	13.40	13.00	13.04	665001
2007-12-31	13.00	13.17	12.81	13.08	969396
2008-01-02	13.02	13.22	12.62	12.76	875831
2008-01-03	12.80	13.05	12.18	12.25	617157
2008-01-04	12.16	12.54	11.11	11.13	913719
2008-01-07	11.13	11.30	10.88	10.96	965243
2008-01-08	11.00	11.25	10.54	10.55	555476
2008-01-09	10.52	10.85	10.23	10.63	612086
2008-01-10	10.49	11.46	10.38	11.23	719327
2008-01-11	11.16	11.26	10.73	10.82	486637
2008-01-14	10.91	11.48	10.62	11.35	441262
2008-01-15	11.13	11.13	10.58	10.64	411475
2008-01-16	10.63	11.38	10.50	10.99	487667
2008-01-17	11.05	11.21	10.63	10.93	430112
2008-01-18	10.93	11.34	10.83	11.09	604207
2008-01-22	10.29	11.33	10.21	11.03	451095
2008-01-23	10.05	10.99	9.71	9.98	1540680
2008-01-24	10.00	10.12	9.50	9.88	994920
2008-01-25	10.00	10.50	9.88	10.32	677913
2008-01-28	10.40	10.55	9.94	10.54	379466
2008-01-29	10.58	10.81	10.24	10.73	256582
2008-01-30	10.63	11.07	10.37	10.82	376279
2008-01-31	10.65	11.08	10.59	10.81	480427
2008-02-01	10.84	12.32	10.82	12.25	777012
2008-02-04	12.19	12.33	11.54	11.57	339597
2008-02-05	11.43	11.71	11.07	11.11	352783
2008-02-06	11.22	11.54	10.96	11.07	425811
2008-02-07	10.90	11.39	10.60	11.28	741644
2008-02-08	10.08	12.33	10.08	11.68	1649342
2008-02-11	11.59	11.72	11.36	11.39	645307
2008-02-12	11.50	12.16	11.50	11.79	483485
2008-02-13	11.90	12.68	11.69	12.31	943920
2008-02-14	12.34	12.55	12.10	12.30	450426
2008-02-15	12.19	12.38	12.05	12.19	378458
2008-02-19	12.33	12.68	12.20	12.42	317242
2008-02-20	12.36	13.05	12.36	12.88	390490
2008-02-21	13.00	13.15	12.71	13.03	551835
2008-02-22	13.01	13.33	12.75	13.00	617767
2008-02-25	13.06	13.69	12.83	13.54	602935
2008-02-26	13.47	13.55	13.09	13.47	576508
2008-02-27	13.33	13.78	13.07	13.20	579683
2008-02-28	13.12	13.24	12.77	12.82	488707
2008-02-29	12.66	13.00	12.58	12.82	492160
2008-03-03	12.78	13.06	12.27	12.58	401585
2008-03-04	12.40	13.02	12.37	12.94	306132
2008-03-05	12.99	13.16	12.71	13.02	309355
2008-03-06	12.92	13.19	12.30	12.36	387668
2008-03-07	12.25	12.95	12.15	12.68	794005
2008-03-10	12.75	12.82	12.40	12.44	269164
2008-03-11	12.74	13.38	12.64	13.19	663532
2008-03-12	13.19	13.57	12.74	13.38	748721
2008-03-13	13.25	13.89	13.05	13.65	773471
2008-03-14	13.80	13.82	13.17	13.43	575211
2008-03-17	13.18	13.62	13.09	13.29	439370
2008-03-18	13.60	13.99	13.00	13.20	883560
2008-03-19	13.30	13.52	12.76	12.76	739638
2008-03-20	12.89	13.35	12.60	13.10	782461
2008-03-24	13.18	14.09	13.08	13.81	441652
2008-03-25	13.84	14.19	13.49	13.61	660747
2008-03-26	13.52	13.75	12.92	13.59	750270
2008-03-27	13.58	13.58	13.00	13.03	625434
2008-03-28	13.18	13.78	12.96	13.00	702779
2008-03-31	13.03	13.47	12.83	13.26	387383
2008-04-01	13.56	13.95	13.51	13.68	751314
2008-04-02	13.73	14.12	13.58	14.06	644016
2008-04-03	13.94	14.50	13.94	14.16	700293
2008-04-04	14.07	14.08	13.75	13.89	700122
2008-04-07	13.96	14.05	13.72	13.79	317085
2008-04-08	13.65	13.77	13.31	13.67	378049
2008-04-09	13.66	13.90	13.39	13.45	324571
2008-04-10	13.42	13.87	13.26	13.78	415148
2008-04-11	13.60	13.72	13.03	13.09	365941
2008-04-14	13.10	13.37	12.91	13.24	493423
2008-04-15	13.30	13.65	13.16	13.59	655978
2008-04-16	13.70	14.57	13.41	14.09	661718
2008-04-17	14.08	14.19	13.62	13.82	283397
2008-04-18	14.00	14.22	13.42	13.77	651763
2008-04-21	13.67	14.21	13.67	14.11	466172
2008-04-22	14.07	14.24	13.59	13.70	739368
2008-04-23	13.56	13.70	13.34	13.47	772204
2008-04-24	13.78	15.43	13.58	14.43	1908094
2008-04-25	14.44	15.09	14.00	14.93	1834079
2008-04-28	14.97	14.97	14.32	14.38	500763
2008-04-29	14.40	14.83	14.11	14.32	333721
2008-04-30	14.38	14.47	13.80	14.00	255707
2008-05-01	13.97	14.57	13.97	14.50	439843
2008-05-02	14.66	14.66	13.93	14.16	423927
2008-05-05	14.16	14.51	14.00	14.44	310558
2008-05-06	14.38	14.76	14.23	14.65	292259
2008-05-07	14.66	15.08	14.31	14.43	299824
2008-05-08	14.49	14.63	14.10	14.26	328649
2008-05-09	15.10	15.41	14.86	15.23	960574
2008-05-12	15.39	15.50	14.97	15.22	442246
2008-05-13	15.28	15.64	15.25	15.51	231202
2008-05-14	15.52	16.20	15.51	16.06	509164
2008-05-15	16.04	16.27	15.76	16.10	185632
2008-05-16	16.21	16.22	15.61	15.93	315492
2008-05-19	15.89	16.28	15.65	15.87	250262
2008-05-20	15.78	16.17	15.30	15.56	208347
2008-05-21	15.60	15.87	15.15	15.27	263860
2008-05-22	15.36	15.63	15.09	15.46	266207
2008-05-23	15.42	15.74	14.82	14.97	224835
2008-05-27	14.94	15.45	14.94	15.38	123726
2008-05-28	15.49	15.49	14.96	15.16	172835
2008-05-29	15.08	15.63	14.96	15.27	178017
2008-05-30	15.27	15.84	15.13	15.84	491369
2008-06-02	15.76	16.16	15.02	15.29	442432
2008-06-03	15.32	15.63	14.72	15.00	305731
2008-06-04	14.98	15.14	14.70	15.05	309874
2008-06-05	15.05	15.19	14.46	14.73	395859
2008-06-06	14.66	14.67	14.14	14.14	315704
2008-06-09	14.14	14.34	13.82	13.97	257304
2008-06-10	13.74	13.95	13.63	13.67	405433
2008-06-11	13.64	13.74	13.21	13.21	200053
2008-06-12	13.34	13.85	13.31	13.37	239120
2008-06-13	13.54	14.16	13.54	14.16	362154
2008-06-16	14.08	14.49	14.07	14.45	176603
2008-06-17	14.47	14.51	14.06	14.11	233428
2008-06-18	14.02	14.28	13.95	14.11	246838
2008-06-19	14.10	14.33	13.92	14.11	371639
2008-06-20	14.04	14.18	13.45	13.89	530930
2008-06-23	13.96	14.07	13.55	13.73	301232
2008-06-24	14.27	15.22	14.11	14.56	1048506
2008-06-25	14.81	14.90	14.42	14.64	392637
2008-06-26	14.02	14.45	13.67	13.85	356848
2008-06-27	13.80	13.99	13.39	13.99	914416
2008-06-30	14.30	14.43	13.70	13.70	541790
2008-07-01	13.55	14.30	13.44	14.19	938415
2008-07-02	14.16	14.44	13.80	13.85	236367
2008-07-03	13.86	14.21	13.61	13.96	159690
2008-07-07	14.07	14.58	13.98	14.19	500641
2008-07-08	14.24	14.69	14.09	14.55	315002
2008-07-09	14.61	14.77	13.88	13.90	366939
2008-07-10	13.90	14.54	13.77	14.39	253181
2008-07-11	14.20	14.28	12.78	12.93	1181032
2008-07-14	12.77	13.02	12.41	12.63	617741
2008-07-15	12.45	13.29	12.36	13.02	495460
2008-07-16	13.09	13.69	12.78	13.66	480646
2008-07-17	13.66	13.90	13.29	13.69	611482
2008-07-18	13.61	13.61	13.19	13.48	704865
2008-07-21	13.56	13.87	13.48	13.61	791653
2008-07-22	13.63	14.00	13.27	13.69	659740
2008-07-23	13.77	14.32	13.77	14.14	1104286
2008-07-24	14.38	14.63	13.86	14.20	1252688
2008-07-25	14.21	14.21	13.54	13.79	468738
2008-07-28	13.72	13.92	13.49	13.58	273687
2008-07-29	13.58	14.18	13.56	14.02	286096
2008-07-30	14.04	14.41	13.92	14.15	252661
2008-07-31	13.92	14.31	13.77	13.82	286588
2008-08-01	13.88	14.09	13.62	14.00	204717
2008-08-04	14.02	14.16	13.56	13.61	347619
2008-08-05	13.81	15.13	13.74	15.03	910667
2008-08-06	14.97	15.08	14.54	14.86	326093
2008-08-07	14.76	15.03	14.51	14.68	272429
2008-08-08	14.67	15.34	14.55	15.22	285299
2008-08-11	15.16	16.32	15.16	16.00	423074
2008-08-12	15.91	15.99	15.51	15.72	250437
2008-08-13	15.76	16.91	15.76	16.82	612110
2008-08-14	16.67	16.67	15.86	15.92	378410
2008-08-15	16.06	16.55	15.83	16.55	449774
2008-08-18	16.66	16.66	16.12	16.30	258163
2008-08-19	16.13	16.46	15.94	16.23	345577
2008-08-20	16.29	16.61	15.90	16.04	357355
2008-08-21	15.90	16.37	15.78	15.79	317636
2008-08-22	15.88	16.43	15.88	16.32	230637
2008-08-25	16.25	16.31	15.95	16.07	225599
2008-08-26	16.03	16.23	15.78	16.01	249748
2008-08-27	16.00	16.61	15.84	16.23	269975
2008-08-28	16.27	16.60	16.20	16.59	209857
2008-08-29	16.46	16.53	16.03	16.13	204564
2008-09-02	16.52	16.87	16.30	16.59	313459
2008-09-03	16.58	16.98	16.08	16.33	656053
2008-09-04	16.13	16.26	15.07	15.10	425202
2008-09-05	15.06	15.15	14.57	14.71	480221
2008-09-08	15.06	15.19	14.52	14.76	355244
2008-09-09	14.82	14.97	14.04	14.06	499932
2008-09-10	14.30	14.65	14.08	14.42	462102
2008-09-11	14.23	14.70	14.01	14.69	333617
2008-09-12	14.55	14.55	14.01	14.27	399510
2008-09-15	13.99	14.26	13.49	13.63	448868
2008-09-16	13.50	14.05	13.00	14.00	501630
2008-09-17	13.81	13.86	13.09	13.12	595920
2008-09-18	13.48	13.88	12.77	13.68	688758
2008-09-19	13.99	15.41	13.74	15.35	1262804
2008-09-22	15.42	15.60	14.52	14.55	352821
2008-09-23	14.62	15.00	14.37	14.55	396305
2008-09-24	14.63	14.89	14.30	14.49	428142
2008-09-25	14.61	15.30	14.49	14.92	344022
2008-09-26	14.55	15.12	14.36	14.89	238364
2008-09-29	14.56	14.62	13.10	13.42	521510
2008-09-30	13.51	13.81	13.23	13.68	437212
2008-10-01	13.55	13.71	13.28	13.42	389807
2008-10-02	13.30	13.72	12.53	12.68	470383
2008-10-03	12.95	13.31	12.37	12.41	428610
2008-10-06	12.27	12.27	10.99	11.63	896212
2008-10-07	11.69	11.78	10.63	10.68	503441
2008-10-08	10.59	11.16	10.13	10.58	1087214
2008-10-09	10.60	11.20	9.90	10.02	830748
2008-10-10	9.70	10.46	9.22	10.00	868913
2008-10-13	10.54	10.93	10.29	10.91	398611
2008-10-14	11.21	11.21	10.24	10.49	407179
2008-10-15	10.27	10.83	9.53	9.54	324093
2008-10-16	9.62	10.69	9.40	10.62	386492
2008-10-17	10.22	10.92	10.04	10.18	362739
2008-10-20	10.29	10.71	10.15	10.40	403171
2008-10-21	10.63	10.95	9.93	9.94	565544
2008-10-22	9.52	9.68	8.85	8.97	965647
2008-10-23	8.70	9.37	8.65	8.98	1140237
2008-10-24	8.30	8.70	8.19	8.47	849987
2008-10-27	8.31	8.59	8.08	8.10	277960
2008-10-28	8.28	9.01	8.01	8.97	389459
2008-10-29	9.00	9.92	8.80	9.66	798583
2008-10-30	10.00	10.20	9.38	9.80	695852
2008-10-31	9.74	10.84	9.71	10.67	505637
2008-11-03	10.66	11.01	10.00	10.91	499695
2008-11-04	11.03	11.34	10.59	11.11	285757
2008-11-05	10.94	11.08	10.33	10.37	276581
2008-11-06	10.32	10.32	9.64	9.67	293076
2008-11-07	9.78	10.14	9.53	9.76	226103
2008-11-10	10.00	10.16	9.33	9.45	240799
2008-11-11	9.35	9.52	8.81	8.93	344131
2008-11-12	8.80	9.14	7.99	8.04	323058
2008-11-13	8.08	8.46	7.38	8.41	823425
2008-11-14	8.27	8.45	7.12	7.16	595354
2008-11-17	7.12	7.20	6.72	6.74	310522
2008-11-18	6.78	7.00	6.41	6.72	348917
2008-11-19	6.72	6.95	6.36	6.37	451790
2008-11-20	6.33	6.44	5.94	5.94	621885
2008-11-21	6.05	6.77	5.73	6.63	566160
2008-11-24	6.70	7.02	6.35	6.96	413247
2008-11-25	7.05	7.08	6.47	6.77	487266
2008-11-26	6.60	7.94	6.60	7.92	762206
2008-11-28	7.76	7.86	7.52	7.78	96919
2008-12-01	7.50	7.94	6.94	6.98	273991
2008-12-02	7.16	7.33	6.59	7.25	246201
2008-12-03	7.07	7.67	7.05	7.59	266692
2008-12-04	7.49	8.07	7.49	7.88	582936
2008-12-05	7.73	8.61	7.62	8.55	387785
2008-12-08	8.67	9.42	8.60	9.29	451395
2008-12-09	9.13	9.82	9.05	9.48	430660
2008-12-10	9.57	9.89	9.40	9.62	348705
2008-12-11	9.46	9.69	8.98	9.14	311915
2008-12-12	9.08	10.18	8.89	10.14	429797
2008-12-15	10.20	10.20	9.13	9.46	233307
2008-12-16	9.63	10.10	9.22	10.08	228847
2008-12-17	9.93	10.34	9.83	9.98	447021
2008-12-18	10.12	10.42	9.53	9.86	336800
2008-12-19	10.11	10.34	9.65	9.92	376543
2008-12-22	9.91	10.04	9.28	9.67	302792
2008-12-23	9.80	9.96	9.44	9.62	182286
2008-12-24	9.65	9.79	9.32	9.68	101820
2008-12-26	9.35	9.80	9.00	9.59	95223
2008-12-29	9.49	9.66	9.36	9.55	211430
2008-12-30	9.68	10.10	9.31	10.10	222635
2008-12-31	10.14	10.14	9.82	9.95	347742
2009-01-02	9.98	10.12	9.71	9.97	234115
2009-01-05	9.84	10.54	9.80	10.01	444831
2009-01-06	10.06	10.46	9.94	10.42	467531
2009-01-07	10.23	10.60	9.85	10.19	446650
2009-01-08	10.18	10.19	9.64	10.11	199149
2009-01-09	10.08	10.20	9.47	9.51	216864
2009-01-12	9.47	9.47	8.92	9.02	237234
2009-01-13	9.01	9.30	8.83	8.96	201917
2009-01-14	8.83	9.09	8.55	8.73	372659
2009-01-15	8.71	8.91	8.17	8.90	308241
2009-01-16	9.02	9.16	8.72	9.13	594424
2009-01-20	9.01	9.03	8.15	8.20	274603
2009-01-21	8.34	8.73	8.15	8.66	219822
2009-01-22	8.43	8.55	8.05	8.39	216470
2009-01-23	8.17	8.74	8.17	8.55	227378
2009-01-26	8.54	9.10	8.48	8.68	174900
2009-01-27	8.74	9.35	8.74	9.28	227900
2009-01-28	9.38	9.83	9.36	9.75	227787
2009-01-29	9.60	9.60	9.12	9.19	221410
2009-01-30	9.27	9.46	8.93	8.98	205439
2009-02-02	8.85	9.14	8.73	9.04	207314
2009-02-03	9.08	9.08	8.71	8.83	188553
2009-02-04	8.86	9.29	8.86	8.96	211675
2009-02-05	8.51	9.12	8.21	8.79	367815
2009-02-06	8.75	9.07	8.64	9.05	251488
2009-02-09	8.98	9.11	8.85	9.07	177576
2009-02-10	8.98	9.20	8.50	8.57	247936
2009-02-11	8.58	8.78	8.25	8.47	205870
2009-02-12	8.38	8.76	8.27	8.51	271433
2009-02-13	8.49	8.77	8.48	8.64	339922
2009-02-17	8.35	8.74	7.81	7.85	459947
2009-02-18	7.98	8.17	7.63	7.83	305179
2009-02-19	7.92	8.01	7.64	7.69	353407
2009-02-20	7.57	7.89	7.54	7.69	429836
2009-02-23	7.69	7.91	7.04	7.15	394850
2009-02-24	6.94	7.37	6.25	6.65	798180
2009-02-25	6.61	6.69	6.43	6.49	397290
2009-02-26	6.54	7.03	6.54	6.71	315710
2009-02-27	6.55	6.88	6.41	6.76	245437
2009-03-02	6.60	6.83	5.81	5.85	416665
2009-03-03	5.99	6.18	5.55	5.55	411500
2009-03-04	5.67	6.06	5.59	5.99	366703
2009-03-05	5.84	6.00	5.58	5.60	325701
2009-03-06	5.66	5.80	5.36	5.66	303236
2009-03-09	5.58	5.80	5.41	5.49	233602
2009-03-10	5.62	5.96	5.51	5.76	268583
2009-03-11	5.79	6.15	5.69	5.94	196718
2009-03-12	5.81	6.60	5.73	6.51	398390
2009-03-13	6.57	6.66	6.11	6.44	210922
2009-03-16	6.53	6.58	6.12	6.20	193276
2009-03-17	6.18	6.72	6.16	6.72	219296
2009-03-18	6.70	7.38	6.59	7.24	257048
2009-03-19	7.33	7.46	7.11	7.14	314044
2009-03-20	7.22	7.54	6.84	6.91	300361
2009-03-23	6.67	7.77	6.67	7.77	238370
2009-03-24	7.76	7.85	7.30	7.35	188760
2009-03-25	7.40	7.77	7.18	7.58	172100
2009-03-26	7.35	8.30	7.35	8.18	314580
2009-03-27	8.01	8.21	7.57	7.58	313150
2009-03-30	7.37	7.61	7.03	7.33	239352
2009-03-31	7.48	7.94	7.36	7.53	215553
2009-04-01	7.35	7.98	7.34	7.97	183753
2009-04-02	8.16	8.78	8.07	8.64	244450
2009-04-03	8.59	8.74	8.27	8.71	145662
2009-04-06	8.60	8.86	8.24	8.42	202172
2009-04-07	8.26	8.27	7.72	7.73	185320
2009-04-08	7.77	8.07	7.62	8.07	137896
2009-04-09	8.30	8.90	8.17	8.86	172601
2009-04-13	8.69	8.82	8.37	8.61	123664
2009-04-14	8.43	8.64	8.11	8.30	147738
2009-04-15	8.19	8.25	7.95	8.16	154163
2009-04-16	8.24	8.71	8.24	8.62	158598
2009-04-17	8.65	9.11	8.52	9.02	197120
2009-04-20	8.98	9.02	8.48	8.52	175174
2009-04-21	8.46	9.02	8.46	8.96	231271
2009-04-22	8.73	9.52	8.60	9.26	208705
2009-04-23	9.41	9.49	8.39	8.49	269656
2009-04-24	8.52	8.52	7.48	7.95	508290
2009-04-27	7.79	8.39	7.73	8.03	370975
2009-04-28	7.95	8.23	7.87	8.08	158095
2009-04-29	8.14	8.36	8.07	8.30	203025
2009-04-30	8.37	8.62	7.85	8.43	472736
2009-05-01	8.43	8.45	8.09	8.21	258554
2009-05-04	8.27	9.04	8.08	9.04	1164476
2009-05-05	8.99	8.99	8.43	8.59	240455
2009-05-06	8.71	9.09	8.45	8.97	351551
2009-05-07	9.06	9.15	8.41	8.63	308486
2009-05-08	8.76	8.84	8.37	8.70	305838
2009-05-11	8.52	8.66	8.29	8.39	298800
2009-05-12	8.42	8.50	8.07	8.25	288767
2009-05-13	8.12	8.36	7.81	7.87	193586
2009-05-14	7.89	8.33	7.87	8.22	224292
2009-05-15	8.21	8.31	7.98	8.22	259377
2009-05-18	8.31	8.64	8.13	8.36	280459
2009-05-19	8.27	8.68	8.20	8.51	288602
2009-05-20	8.57	8.98	8.31	8.35	353486
2009-05-21	8.25	8.50	7.87	8.20	177258
2009-05-22	8.23	8.33	8.05	8.18	142890
2009-05-26	8.59	9.41	8.25	9.25	625255
2009-05-27	9.21	9.38	9.12	9.21	463332
2009-05-28	9.25	9.42	9.11	9.30	408988
2009-05-29	9.30	9.45	9.18	9.45	300218
2009-06-01	9.57	10.27	9.52	10.23	235389
2009-06-02	10.14	10.39	9.89	10.07	272771
2009-06-03	10.03	10.29	9.67	9.95	282695
2009-06-04	10.05	10.35	9.75	10.30	256775
2009-06-05	10.35	10.55	10.11	10.35	185318
2009-06-08	10.34	10.37	9.73	9.97	156867
2009-06-09	10.02	10.27	10.02	10.04	82830
2009-06-10	10.12	10.32	9.74	10.26	289640
2009-06-11	10.32	10.61	10.21	10.21	965698
2009-06-12	10.12	10.26	10.00	10.22	87959
2009-06-15	10.00	10.00	9.68	9.94	222984
2009-06-16	9.94	9.95	9.47	9.52	233114
2009-06-17	9.49	9.67	9.25	9.51	97882
2009-06-18	9.47	9.68	9.11	9.29	158521
2009-06-19	9.49	9.52	8.89	9.12	318750
2009-06-22	9.02	9.09	8.48	8.50	251022
2009-06-23	8.60	8.91	8.56	8.63	232205
2009-06-24	8.74	8.98	8.58	8.64	219933
2009-06-25	8.62	8.92	8.60	8.92	220093
2009-06-26	8.89	9.08	8.81	8.96	728614
2009-06-29	8.99	9.25	8.73	9.00	144151
2009-06-30	8.99	9.30	8.94	8.99	203133
2009-07-01	8.99	9.75	8.97	9.72	276540
2009-07-02	9.56	9.72	9.15	9.34	252019
2009-07-06	9.29	9.78	9.29	9.45	271205
2009-07-07	9.50	10.19	9.50	10.05	410070
2009-07-08	10.07	10.12	9.81	10.04	392749
2009-07-09	10.08	10.29	9.83	10.14	568232
2009-07-10	10.10	10.29	9.99	10.25	246240
2009-07-13	10.28	10.39	9.82	10.34	382927
2009-07-14	10.31	10.87	10.31	10.85	366582
2009-07-15	10.99	11.31	10.96	11.26	500097
2009-07-16	11.22	11.60	11.15	11.51	157017
2009-07-17	11.54	11.54	11.13	11.39	279444
2009-07-20	11.43	11.46	11.11	11.24	279543
2009-07-21	11.28	11.47	10.78	11.21	201527
2009-07-22	11.20	11.94	11.08	11.79	564787
2009-07-23	11.74	12.00	11.61	11.85	344880
2009-07-24	11.77	11.77	10.72	11.44	454404
2009-07-27	11.35	11.65	11.13	11.61	628654
2009-07-28	11.61	12.13	11.34	12.11	436272
2009-07-29	12.03	12.13	11.84	11.96	234854
2009-07-30	12.09	12.64	11.66	11.99	566451
2009-07-31	11.97	12.36	11.84	12.03	448237
2009-08-03	12.11	12.11	11.55	11.80	406638
2009-08-04	11.74	11.85	11.55	11.74	215802
2009-08-05	11.71	11.98	11.20	11.30	254185
2009-08-06	11.39	11.44	10.78	10.88	250477
2009-08-07	11.09	11.26	10.76	10.87	229269
2009-08-10	10.81	10.90	10.40	10.68	345187
2009-08-11	10.56	10.84	10.31	10.42	267465
2009-08-12	10.46	10.99	10.44	10.69	337981
2009-08-13	10.79	10.88	10.30	10.71	152074
2009-08-14	10.66	10.89	10.31	10.48	208985
2009-08-17	10.24	10.46	9.85	10.09	320983
2009-08-18	10.13	10.40	10.00	10.35	297028
2009-08-19	10.20	10.71	10.14	10.71	186293
2009-08-20	10.65	10.91	10.33	10.55	242334
2009-08-21	10.72	10.99	10.34	10.56	327772
2009-08-24	10.61	10.94	10.52	10.89	283590
2009-08-25	10.87	11.20	10.86	11.08	157715
2009-08-26	11.03	11.29	10.99	11.08	104238
2009-08-27	11.13	11.13	10.61	10.92	46594
2009-08-28	11.01	11.16	10.68	10.93	141501
2009-08-31	10.78	10.78	10.22	10.46	322730
2009-09-01	10.38	10.82	10.25	10.48	174053
2009-09-02	10.41	10.49	10.15	10.39	178204
2009-09-03	10.40	10.51	10.30	10.49	99512
2009-09-04	10.49	11.54	10.49	11.51	318373
2009-09-08	11.58	11.75	11.28	11.49	264443
2009-09-09	11.45	12.00	11.44	11.89	124442
2009-09-10	11.84	12.08	11.62	12.07	112413
2009-09-11	12.05	12.26	11.68	11.88	227209
2009-09-14	11.74	12.32	11.70	12.28	287278
2009-09-15	12.25	12.71	12.16	12.58	188869
2009-09-16	12.60	13.00	12.56	12.79	176023
2009-09-17	12.80	12.86	12.20	12.66	224044
2009-09-18	12.64	13.28	12.64	13.22	329172
2009-09-21	13.01	13.62	13.01	13.59	498018
2009-09-22	13.60	14.25	13.60	14.07	425347
2009-09-23	14.14	14.29	14.05	14.15	250741
2009-09-24	14.23	14.32	13.90	14.07	554109
2009-09-25	13.97	14.15	13.82	14.04	458727
2009-09-28	14.17	14.44	14.05	14.44	493694
2009-09-29	14.40	14.58	14.20	14.21	496741
2009-09-30	14.26	14.33	13.94	14.24	382616
2009-10-01	14.12	14.54	13.76	13.84	380370
2009-10-02	13.73	13.88	13.13	13.15	355049
2009-10-05	13.16	13.45	12.92	13.43	687108
2009-10-06	13.54	14.00	13.52	13.91	370973
2009-10-07	13.89	14.03	13.80	13.97	299287
2009-10-08	14.02	14.18	13.88	14.00	190641
2009-10-09	14.00	14.18	13.86	14.17	313310
2009-10-12	14.12	14.29	13.90	14.02	167073
2009-10-13	14.04	14.33	13.77	14.03	186717
2009-10-14	14.33	14.53	14.05	14.50	539516
2009-10-15	14.42	14.42	13.91	14.21	273588
2009-10-16	14.12	14.32	13.66	13.93	267598
2009-10-19	13.94	14.05	13.59	13.95	317076
2009-10-20	13.97	14.00	13.43	13.63	255068
2009-10-21	13.55	14.15	13.36	13.60	511531
2009-10-22	13.55	13.83	13.24	13.66	254475
2009-10-23	13.56	13.85	13.17	13.23	333744
2009-10-26	13.27	13.61	12.73	12.93	344609
2009-10-27	12.98	13.16	12.52	12.77	349654
2009-10-28	12.77	12.83	11.80	12.17	585491
2009-10-29	12.42	12.73	12.25	12.41	271466
2009-10-30	12.31	12.47	12.15	12.21	349693
2009-11-02	12.29	12.40	11.89	11.99	190943
2009-11-03	11.92	12.15	11.27	11.35	746993
2009-11-04	11.45	11.51	11.03	11.09	306758
2009-11-05	11.29	11.66	11.23	11.48	285064
2009-11-06	11.30	11.61	11.27	11.50	433831
2009-11-09	11.61	11.85	11.56	11.84	600868
2009-11-10	11.80	12.36	11.77	12.13	416511
2009-11-11	12.29	12.57	12.11	12.35	175412
2009-11-12	12.36	12.53	11.84	11.90	138640
2009-11-13	11.98	12.09	11.66	12.05	102772
2009-11-16	12.13	12.70	12.10	12.60	176233
2009-11-17	12.47	12.73	12.39	12.48	113219
2009-11-18	12.45	12.52	12.07	12.35	137264
2009-11-19	12.20	12.20	11.48	11.77	179076
2009-11-20	11.65	11.86	11.39	11.47	176359
2009-11-23	11.68	12.01	11.66	11.77	204577
2009-11-24	11.77	11.94	11.50	11.72	89537
2009-11-25	11.75	11.79	11.51	11.60	72155
2009-11-27	11.22	11.51	11.18	11.27	75232
2009-11-30	11.22	11.24	10.72	10.93	258219
2009-12-01	11.01	11.25	10.80	11.15	381670
2009-12-02	11.14	11.77	11.11	11.55	231389
2009-12-03	11.54	12.05	11.37	11.97	424168
2009-12-04	12.06	12.43	11.96	12.34	360575
2009-12-07	12.30	12.79	12.25	12.75	529982
2009-12-08	12.60	12.66	12.30	12.65	641521
2009-12-09	12.64	12.64	12.35	12.53	350222
2009-12-10	12.56	12.68	12.26	12.40	287771
2009-12-11	12.45	12.65	12.21	12.63	329060
2009-12-14	12.65	12.71	12.21	12.30	567528
2009-12-15	12.24	12.30	12.00	12.07	687314
2009-12-16	12.23	12.51	12.21	12.32	334764
2009-12-17	12.29	12.61	12.23	12.46	941108
2009-12-18	12.60	13.44	12.50	13.43	1094119
2009-12-21	13.49	14.26	13.44	14.05	859041
2009-12-22	14.21	15.01	14.14	14.62	1152548
2009-12-23	14.75	15.03	14.56	14.88	605739
2009-12-24	14.95	14.96	14.61	14.74	124142
2009-12-28	14.77	14.77	14.26	14.46	296874
2009-12-29	14.47	14.66	14.45	14.62	161508
2009-12-30	14.59	15.00	14.52	14.82	243431
2009-12-31	14.82	15.30	14.82	15.08	353321
2010-01-04	15.30	15.80	15.21	15.57	602641
2010-01-05	15.61	15.82	15.43	15.76	374378
2010-01-06	15.73	16.82	15.73	16.66	679881
2010-01-07	16.67	16.73	16.01	16.23	702884
2010-01-08	16.25	16.54	16.11	16.35	527612
2010-01-11	16.40	16.58	16.03	16.13	627776
2010-01-12	16.10	16.32	15.93	16.16	466308
2010-01-13	16.18	16.28	16.00	16.13	614691
2010-01-14	16.05	16.34	15.95	16.27	495047
2010-01-15	16.35	16.54	15.53	15.70	460669
2010-01-19	15.69	16.01	15.61	15.87	550119
2010-01-20	15.75	15.75	15.46	15.62	318931
2010-01-21	15.62	15.94	15.20	15.62	444073
2010-01-22	14.99	15.30	14.10	14.70	895468
2010-01-25	14.77	14.83	14.39	14.74	373466
2010-01-26	14.61	14.93	14.36	14.47	299199
2010-01-27	14.42	14.89	14.06	14.28	310451
2010-01-28	14.27	14.28	13.32	13.54	708147
2010-01-29	13.58	13.85	12.98	13.12	576433
2010-02-01	13.16	13.48	12.96	13.47	347566
2010-02-02	13.30	14.05	13.21	13.95	500434
2010-02-03	13.84	14.21	13.50	13.78	333304
2010-02-04	13.76	13.88	13.05	13.36	402769
2010-02-05	13.36	13.50	13.05	13.42	306432
2010-02-08	13.40	13.58	13.21	13.29	169716
2010-02-09	13.50	13.77	13.18	13.45	313512
2010-02-10	13.43	13.59	13.33	13.53	241014
2010-02-11	13.52	13.98	13.34	13.84	267605
2010-02-12	13.65	14.41	13.54	14.25	381324
2010-02-16	15.89	15.99	15.03	15.65	1432394
2010-02-17	15.75	15.75	15.27	15.50	403409
2010-02-18	15.41	15.54	15.15	15.50	397659
2010-02-19	15.50	15.56	15.30	15.42	457674
2010-02-22	15.52	15.69	15.43	15.47	462687
2010-02-23	15.49	15.59	14.79	15.01	312882
2010-02-24	15.11	15.47	15.03	15.15	280096
2010-02-25	14.88	14.97	14.42	14.85	409127
2010-02-26	14.85	14.86	14.35	14.52	209278
2010-03-01	14.64	15.11	14.64	14.85	477831
2010-03-02	14.95	15.32	14.91	15.05	334397
2010-03-03	15.09	15.24	14.73	14.83	293486
2010-03-04	14.90	14.98	14.46	14.49	447726
2010-03-05	14.50	14.80	14.23	14.70	343607
2010-03-08	14.77	14.83	14.57	14.64	194910
2010-03-09	14.52	14.56	14.37	14.56	268763
2010-03-10	14.60	15.02	14.43	14.78	422940
2010-03-11	14.67	15.10	14.67	15.10	348995
2010-03-12	15.19	16.50	15.05	16.36	1272853
2010-03-15	16.27	16.35	15.71	15.79	808088
2010-03-16	15.92	15.95	15.45	15.56	340788
2010-03-17	15.61	15.92	15.37	15.38	199876
2010-03-18	15.38	15.38	14.86	15.09	291396
2010-03-19	15.17	15.17	14.12	14.57	455787
2010-03-22	14.44	14.81	14.06	14.75	296853
2010-03-23	14.78	15.62	14.57	15.52	328144
2010-03-24	15.40	15.43	14.87	14.94	208571
2010-03-25	15.16	15.62	14.87	14.89	428961
2010-03-26	15.00	15.22	14.79	15.10	291159
2010-03-29	15.19	15.41	15.04	15.34	250698
2010-03-30	15.34	15.86	15.25	15.75	288195
2010-03-31	15.68	16.65	15.58	16.56	683951
2010-04-01	16.60	17.11	15.87	16.20	547493
2010-04-05	16.20	16.28	16.00	16.05	343572
2010-04-06	15.91	16.08	15.82	16.03	204042
2010-04-07	15.96	15.98	15.72	15.93	158812
2010-04-08	15.82	15.82	15.20	15.33	303768
2010-04-09	15.32	15.45	15.16	15.28	217059
2010-04-12	15.29	15.48	14.96	15.33	399785
2010-04-13	15.32	16.03	15.32	15.91	355613
2010-04-14	16.14	16.99	16.14	16.98	463897
2010-04-15	16.91	17.00	16.75	16.93	189392
2010-04-16	16.90	16.91	16.22	16.31	476683
2010-04-19	16.31	16.31	15.46	15.80	369985
2010-04-20	15.91	16.29	15.91	16.25	370855
2010-04-21	16.23	16.55	16.09	16.52	276102
2010-04-22	16.38	17.44	16.10	17.43	539807
2010-04-23	17.30	17.43	16.29	16.42	749465
2010-04-26	16.37	16.54	16.06	16.07	318501
2010-04-27	16.03	16.50	15.76	15.91	370476
2010-04-28	16.00	16.32	15.66	16.04	417371
2010-04-29	16.13	16.22	15.76	16.20	194964
2010-04-30	16.28	16.42	14.72	14.72	690166
2010-05-03	14.84	15.33	14.76	15.30	575168
2010-05-04	15.04	15.21	14.07	14.23	665979
2010-05-05	14.11	14.24	13.61	13.72	523666
2010-05-06	13.67	13.81	11.13	12.93	1419469
2010-05-07	12.97	13.00	11.92	12.03	894209
2010-05-10	12.90	13.16	12.60	12.70	862370
2010-05-11	12.56	13.32	12.34	13.02	972528
2010-05-12	13.04	13.27	12.86	13.15	846676
2010-05-13	13.14	13.61	13.09	13.48	1014939
2010-05-14	13.36	13.36	12.51	12.91	465761
2010-05-17	13.00	13.24	12.41	12.66	644619
2010-05-18	12.88	13.34	12.44	12.53	530237
2010-05-19	12.51	12.74	11.77	12.04	654026
2010-05-20	11.62	11.89	11.29	11.58	595881
2010-05-21	11.30	12.41	11.18	12.17	911249
2010-05-24	12.12	12.48	11.90	11.94	533494
2010-05-25	11.35	11.57	10.93	11.50	593770
2010-05-26	11.56	12.30	11.53	11.89	774088
2010-05-27	12.23	12.54	12.08	12.53	484378
2010-05-28	12.55	12.55	12.10	12.36	327480
2010-06-01	12.18	12.73	11.99	12.09	713273
2010-06-02	12.23	12.69	12.08	12.65	387962
2010-06-03	12.60	13.09	12.60	13.00	548772
2010-06-04	12.92	13.17	12.69	12.79	1280695
2010-06-07	12.88	12.97	11.68	11.77	741379
2010-06-08	11.87	12.04	11.34	11.82	713169
2010-06-09	11.92	12.39	11.76	11.87	777286
2010-06-10	12.17	12.55	12.03	12.53	479925
2010-06-11	12.28	13.15	12.20	13.12	441067
2010-06-14	13.23	13.80	13.17	13.26	526421
2010-06-15	13.43	14.34	13.34	14.25	399696
2010-06-16	14.06	14.29	13.89	14.16	380500
2010-06-17	14.31	14.35	13.72	14.03	343197
2010-06-18	14.11	14.29	13.93	14.27	445042
2010-06-21	14.42	15.04	14.01	14.22	660421
2010-06-22	14.24	14.50	14.08	14.22	447381
2010-06-23	14.20	14.27	13.83	13.98	232273
2010-06-24	13.91	14.03	13.37	13.53	297728
2010-06-25	13.60	13.60	13.03	13.48	863198
2010-06-28	13.43	13.94	13.27	13.68	347280
2010-06-29	13.40	13.47	12.65	12.84	430862
2010-06-30	12.87	13.02	12.18	12.29	324427
2010-07-01	12.28	12.37	11.65	11.99	448195
2010-07-02	12.10	12.10	11.80	12.00	393741
2010-07-06	12.21	12.63	12.04	12.18	535879
2010-07-07	12.18	12.97	11.95	12.96	393463
2010-07-08	13.09	13.43	12.86	13.14	433632
2010-07-09	13.15	13.67	12.93	13.65	375521
2010-07-12	13.56	13.77	13.14	13.38	286004
2010-07-13	13.63	14.25	13.55	14.16	335652
2010-07-14	14.10	14.50	13.54	13.58	558028
2010-07-15	13.65	13.83	13.45	13.72	402237
2010-07-16	13.59	13.85	13.41	13.59	313372
2010-07-19	13.65	14.22	13.65	14.17	445865
2010-07-20	13.89	13.93	13.38	13.85	475090
2010-07-21	13.96	14.04	13.58	13.81	306809
2010-07-22	15.00	17.10	15.00	17.00	2540985
2010-07-23	16.93	17.35	16.90	17.19	1210320
2010-07-26	17.15	17.60	17.05	17.57	1024918
2010-07-27	17.59	17.90	17.20	17.42	475518
2010-07-28	17.28	17.52	16.55	16.89	661878
2010-07-29	16.99	17.21	16.08	16.30	581622
2010-07-30	16.00	17.64	15.89	17.61	1404904
2010-08-02	17.80	18.53	17.57	17.84	1095545
2010-08-03	17.75	18.21	17.66	17.78	587554
2010-08-04	17.84	18.23	17.56	18.16	382215
2010-08-05	18.04	18.04	17.54	17.86	221406
2010-08-06	17.47	17.67	16.84	17.19	466240
2010-08-09	17.28	17.78	16.88	17.75	487990
2010-08-10	17.45	17.53	16.90	17.19	257062
2010-08-11	16.74	16.80	15.75	15.96	550954
2010-08-12	15.53	15.53	14.92	15.48	946966
2010-08-13	15.49	15.75	15.36	15.39	414320
2010-08-16	15.24	16.05	15.07	15.87	318421
2010-08-17	16.01	16.70	16.01	16.28	276952
2010-08-18	16.17	16.70	16.02	16.57	377744
2010-08-19	16.44	16.64	15.89	15.91	447792
2010-08-20	15.88	16.13	15.53	15.57	289953
2010-08-23	15.71	15.97	15.30	15.41	282019
2010-08-24	15.11	15.34	14.84	15.06	498022
2010-08-25	14.90	15.34	14.38	15.30	559764
2010-08-26	15.42	15.59	14.73	14.76	360728
2010-08-27	15.01	15.37	14.63	15.34	373705
2010-08-30	15.25	15.68	14.57	14.69	455364
2010-08-31	14.68	14.79	13.85	14.09	571845
2010-09-01	14.42	14.90	14.33	14.51	458109
2010-09-02	14.51	15.39	14.42	15.30	624803
2010-09-03	15.45	16.10	15.41	15.71	740023
2010-09-07	15.55	15.57	14.91	14.98	875138
2010-09-08	14.99	15.03	13.79	14.18	1282904
2010-09-09	14.39	14.42	13.75	14.15	596479
2010-09-10	14.18	14.30	14.10	14.14	561285
2010-09-13	14.30	15.26	14.30	14.59	687125
2010-09-14	14.59	15.05	14.40	14.89	400222
2010-09-15	14.77	14.78	14.24	14.43	452590
2010-09-16	14.37	14.38	13.75	14.17	479843
2010-09-17	14.37	14.45	13.30	13.61	1849720
2010-09-20	13.62	13.95	13.48	13.83	585809
2010-09-21	13.86	14.39	13.71	14.20	738335
2010-09-22	13.81	13.82	12.18	12.30	1961630
2010-09-23	12.19	12.58	11.91	12.00	1218994
2010-09-24	12.25	12.64	12.19	12.63	1350059
2010-09-27	12.69	12.91	12.57	12.73	361693
2010-09-28	12.80	12.92	12.26	12.85	508103
2010-09-29	12.90	13.23	12.85	13.15	630352
2010-09-30	13.27	13.41	12.57	13.06	593028
2010-10-01	13.23	13.29	12.85	13.05	353556
2010-10-04	12.98	13.19	12.61	12.76	393101
2010-10-05	12.99	13.37	12.79	13.15	418211
2010-10-06	13.15	13.27	12.96	13.13	316362
2010-10-07	13.28	13.34	12.92	13.08	219879
2010-10-08	13.12	13.18	12.73	12.88	532444
2010-10-11	12.96	13.26	12.74	13.10	542270
2010-10-12	13.09	13.78	12.82	13.68	1031278
2010-10-13	13.77	14.35	13.77	14.14	871448
2010-10-14	14.17	14.82	13.94	14.72	941635
2010-10-15	14.97	15.13	14.46	14.69	807709
2010-10-18	14.78	15.20	14.50	15.13	686723
2010-10-19	14.86	15.01	14.08	14.09	798730
2010-10-20	14.03	14.71	14.02	14.33	795492
2010-10-21	14.42	14.55	13.37	13.93	891919
2010-10-22	13.93	14.45	13.75	14.35	646026
2010-10-25	14.46	14.74	14.31	14.53	401355
2010-10-26	14.46	14.70	14.22	14.50	262501
2010-10-27	14.43	14.93	14.27	14.90	336049
2010-10-28	15.00	15.00	14.13	14.36	345449
2010-10-29	14.32	14.71	14.24	14.36	440782
2010-11-01	14.39	14.53	12.52	12.58	3666420
2010-11-02	12.73	13.03	12.48	12.98	1113547
2010-11-03	12.96	13.20	12.61	12.80	1088969
2010-11-04	13.03	13.29	12.94	13.20	700463
2010-11-05	13.24	13.29	12.95	12.99	802098
2010-11-08	12.93	12.96	12.45	12.59	1778073
2010-11-09	12.66	12.99	12.24	12.30	1852564
2010-11-10	12.33	12.47	12.20	12.34	681012
2010-11-11	12.22	12.24	11.92	12.05	1435601
2010-11-12	11.98	12.11	11.61	11.75	664454
2010-11-15	11.75	12.10	11.71	11.88	567176
2010-11-16	11.69	12.07	11.53	11.71	709551
2010-11-17	11.79	11.97	11.63	11.66	410766
2010-11-18	11.91	12.13	11.74	11.76	388096
2010-11-19	11.71	11.87	11.56	11.68	358645
2010-11-22	11.65	11.78	11.52	11.64	533133
2010-11-23	11.50	11.64	11.40	11.47	661833
2010-11-24	11.60	12.02	11.60	11.79	470539
2010-11-26	11.73	11.94	11.64	11.81	193850
2010-11-29	11.67	11.77	11.50	11.75	354128
2010-11-30	11.58	11.72	11.45	11.68	549096
2010-12-01	11.90	12.29	11.83	11.89	507042
2010-12-02	11.99	12.32	11.90	12.23	435538
2010-12-03	12.18	12.28	11.96	12.23	354007
2010-12-06	12.15	12.48	12.13	12.38	409176
2010-12-07	12.55	12.76	12.31	12.32	523558
2010-12-08	12.43	12.57	12.23	12.43	387810
2010-12-09	12.48	12.57	12.38	12.45	310653
2010-12-10	12.56	12.97	12.47	12.88	593385
2010-12-13	12.90	13.00	12.75	12.80	518369
2010-12-14	12.90	13.21	12.70	12.73	995809
2010-12-15	12.78	12.85	12.66	12.73	776268
2010-12-16	12.81	12.89	12.77	12.81	362052
2010-12-17	13.25	14.08	13.18	13.99	1529351
2010-12-20	14.13	14.38	13.68	13.83	575305
2010-12-21	13.86	14.05	13.76	13.90	310068
2010-12-22	13.93	14.32	13.81	14.26	408307
2010-12-23	14.33	14.47	13.78	13.89	340749
2010-12-27	13.80	14.00	13.47	13.96	254135
2010-12-28	14.01	14.04	13.65	13.70	295403
2010-12-29	13.81	13.95	13.60	13.60	405241
2010-12-30	13.62	13.81	13.53	13.72	338577
2010-12-31	13.70	13.84	13.63	13.64	412146
2011-01-03	13.88	14.16	13.72	13.84	536509
2011-01-04	13.93	13.98	13.36	13.38	465558
2011-01-05	13.30	13.72	13.28	13.43	454245
2011-01-06	13.41	13.60	13.26	13.32	381223
2011-01-07	13.42	13.55	13.14	13.45	315085
2011-01-10	13.46	13.71	13.32	13.52	472440
2011-01-11	13.57	13.99	13.57	13.66	456224
2011-01-12	13.76	14.89	13.76	14.83	988037
2011-01-13	14.77	14.93	14.57	14.75	458094
2011-01-14	14.91	15.37	14.73	15.20	1133421
2011-01-18	15.39	15.44	14.91	15.08	433523
2011-01-19	15.14	15.29	14.58	14.74	523772
2011-01-20	14.67	14.69	14.36	14.57	401669
2011-01-21	14.66	14.84	14.34	14.35	309896
2011-01-24	14.43	14.82	14.36	14.78	340111
2011-01-25	14.77	14.89	14.40	14.82	303135
2011-01-26	14.92	15.25	14.61	15.16	366664
2011-01-27	15.20	15.46	15.05	15.35	274505
2011-01-28	15.35	15.40	14.73	14.81	456398
2011-01-31	14.94	15.80	14.94	15.45	757475
2011-02-01	15.76	16.10	15.70	15.87	661199
2011-02-02	15.80	16.25	15.62	15.97	340097
2011-02-03	15.92	16.50	15.75	16.20	587082
2011-02-04	15.37	15.48	14.75	15.18	997208
2011-02-07	15.26	15.58	15.16	15.44	753726
2011-02-08	15.48	15.54	15.25	15.37	272137
2011-02-09	15.37	15.44	15.00	15.10	474466
2011-02-10	15.02	15.37	14.86	15.30	467744
2011-02-11	15.28	15.40	15.06	15.34	383678
2011-02-14	15.39	15.87	15.39	15.79	567027
2011-02-15	15.84	15.84	14.22	14.52	2070606
2011-02-16	15.13	15.44	14.66	15.14	1010428
2011-02-17	15.11	15.43	15.07	15.29	567692
2011-02-18	15.32	15.60	15.25	15.53	805860
2011-02-22	15.37	15.70	15.11	15.64	990812
2011-02-23	15.66	15.97	15.11	15.51	898066
2011-02-24	15.51	15.54	15.08	15.48	548258
2011-02-25	15.53	16.00	15.48	16.00	523024
2011-02-28	16.07	16.18	15.88	16.12	707902
2011-03-01	16.25	16.38	15.66	15.85	750738
2011-03-02	15.81	16.35	15.75	16.21	506584
2011-03-03	16.35	16.90	16.29	16.74	1004259
2011-03-04	16.88	17.00	16.66	16.83	818391
2011-03-07	16.87	16.97	15.80	16.59	1062779
2011-03-08	16.52	16.78	16.11	16.40	609260
2011-03-09	16.33	16.34	15.80	15.89	417232
2011-03-10	15.72	15.88	15.20	15.35	590522
2011-03-11	15.15	15.68	14.85	15.51	579843
2011-03-14	15.33	15.78	14.90	15.54	470323
2011-03-15	15.08	15.48	14.63	15.39	908849
2011-03-16	15.29	15.56	15.06	15.10	613482
2011-03-17	15.45	15.49	14.87	15.03	454354
2011-03-18	15.20	15.28	15.01	15.09	450463
2011-03-21	15.30	15.59	15.08	15.34	308931
2011-03-22	15.43	15.50	15.21	15.36	246384
2011-03-23	15.36	15.45	15.05	15.29	387390
2011-03-24	15.43	16.13	15.29	16.01	481089
2011-03-25	16.11	16.39	15.88	16.06	273106
2011-03-28	16.09	16.35	15.94	15.97	369927
2011-03-29	16.02	16.11	15.82	16.09	303577
2011-03-30	16.17	16.27	16.03	16.23	210036
2011-03-31	16.26	16.45	16.13	16.35	453453
2011-04-01	16.40	16.46	16.09	16.10	257013
2011-04-04	16.28	16.28	16.00	16.01	400512
2011-04-05	16.00	16.45	16.00	16.22	350881
2011-04-06	16.26	16.48	16.13	16.14	303955
2011-04-07	16.00	16.00	15.51	15.65	344139
2011-04-08	15.64	15.78	15.10	15.18	383739
2011-04-11	15.20	15.36	14.86	14.89	495245
2011-04-12	14.81	14.86	14.59	14.64	295107
2011-04-13	14.80	14.83	14.29	14.35	515078
2011-04-14	14.21	14.49	14.03	14.38	447255
2011-04-15	14.31	14.35	14.02	14.17	344694
2011-04-18	14.00	14.06	13.53	13.78	621513
2011-04-19	13.85	13.85	13.47	13.67	391611
2011-04-20	13.93	14.29	13.90	14.28	497307
2011-04-21	14.38	14.53	14.28	14.41	266047
2011-04-25	14.40	14.63	14.06	14.12	225803
2011-04-26	14.23	14.66	14.10	14.54	207355
2011-04-27	14.57	14.67	14.29	14.53	227897
2011-04-28	14.48	14.52	14.11	14.21	248272
2011-04-29	14.21	14.42	14.14	14.15	354669
2011-05-02	14.19	14.23	13.48	13.51	1003882
2011-05-03	15.16	15.56	14.73	14.85	3024215
2011-05-04	14.91	15.17	14.59	14.62	847187
2011-05-05	14.54	14.92	14.41	14.78	944991
2011-05-06	14.99	15.09	14.69	14.76	334018
2011-05-09	14.75	15.26	14.52	14.97	464609
2011-05-10	15.11	15.50	15.00	15.39	503089
2011-05-11	15.36	15.43	14.75	14.81	462300
2011-05-12	14.72	15.14	14.61	14.95	595955
2011-05-13	14.99	15.04	14.54	14.60	365099
2011-05-16	14.48	14.54	14.08	14.37	443797
2011-05-17	14.21	14.40	14.10	14.34	489967
2011-05-18	14.40	14.97	14.40	14.92	442084
2011-05-19	14.95	15.05	14.59	14.66	427288
2011-05-20	14.58	14.83	14.58	14.60	326661
2011-05-23	14.42	14.67	14.30	14.63	406177
2011-05-24	14.63	14.82	14.41	14.41	454958
2011-05-25	14.47	14.73	14.30	14.61	272359
2011-05-26	14.65	14.70	14.15	14.68	438781
2011-05-27	14.72	14.75	14.41	14.46	204336
2011-05-31	14.60	14.87	14.20	14.85	570129
2011-06-01	14.82	15.00	14.47	14.50	348655
2011-06-02	14.62	14.92	14.53	14.76	351537
2011-06-03	14.52	14.58	14.29	14.40	364512
2011-06-06	14.43	14.47	14.21	14.35	387525
2011-06-07	14.38	14.52	14.17	14.42	272880
2011-06-08	14.39	14.41	14.00	14.13	279809
2011-06-09	14.17	14.50	14.13	14.16	248989
2011-06-10	14.10	14.16	13.70	14.03	290695
2011-06-13	14.08	14.13	13.54	13.76	499834
2011-06-14	13.90	14.45	13.85	14.32	374197
2011-06-15	14.16	14.20	13.96	14.08	248829
2011-06-16	14.08	14.17	13.83	13.88	314136
2011-06-17	14.02	14.09	13.58	13.72	292607
2011-06-20	13.62	13.84	13.60	13.70	358082
2011-06-21	13.85	13.88	13.61	13.72	496820
2011-06-22	13.67	13.81	13.56	13.61	377195
2011-06-23	13.50	13.76	13.31	13.69	572084
2011-06-24	13.72	14.10	13.63	13.85	2154043
2011-06-27	13.94	13.94	13.58	13.89	358630
2011-06-28	13.90	14.38	13.80	14.33	337565
2011-06-29	14.41	14.58	14.21	14.53	270455
2011-06-30	14.61	14.90	14.60	14.79	297280
2011-07-01	14.84	15.07	14.59	15.02	268267
2011-07-05	13.83	14.02	13.11	13.27	2309040
2011-07-06	13.24	13.24	12.95	13.17	1318529
2011-07-07	13.29	13.65	13.03	13.22	1368415
2011-07-08	13.10	13.65	13.08	13.50	559789
2011-07-11	13.41	13.41	13.00	13.20	527570
2011-07-12	13.07	13.20	12.76	12.90	412553
2011-07-13	12.95	13.10	12.81	13.00	628018
2011-07-14	13.01	13.16	12.58	12.73	557615
2011-07-15	12.73	12.95	12.31	12.58	827953
2011-07-18	12.56	12.61	11.83	12.15	690262
2011-07-19	12.27	12.59	12.22	12.56	562988
2011-07-20	12.53	12.56	12.25	12.32	452157
2011-07-21	12.34	12.73	12.17	12.68	595488
2011-07-22	12.62	12.69	12.06	12.44	1023457
2011-07-25	12.38	12.40	12.04	12.11	868127
2011-07-26	11.55	11.64	11.03	11.40	2463484
2011-07-27	11.21	11.29	10.77	10.94	1642442
2011-07-28	10.99	11.10	10.81	10.88	627776
2011-07-29	10.76	11.01	10.57	10.61	709084
2011-08-01	10.80	10.89	10.27	10.45	1003743
2011-08-02	10.35	10.58	9.93	9.93	723679
2011-08-03	9.96	10.18	9.77	10.09	1016024
2011-08-04	9.98	10.06	9.39	9.39	1360905
2011-08-05	9.54	9.70	8.92	9.48	1575356
2011-08-08	9.09	9.47	8.64	8.65	1682533
2011-08-09	8.86	9.29	8.43	9.27	1624877
2011-08-10	9.00	9.39	8.73	9.01	1072535
2011-08-11	9.02	9.52	8.93	9.41	832418
2011-08-12	9.48	9.72	9.13	9.27	580117
2011-08-15	9.41	9.95	9.37	9.92	775809
2011-08-16	9.80	9.97	9.62	9.80	801509
2011-08-17	9.80	10.03	9.58	9.71	391313
2011-08-18	9.36	9.36	9.03	9.09	415813
2011-08-19	9.00	9.42	8.95	9.04	578806
2011-08-22	9.34	9.49	8.95	9.05	323322
2011-08-23	9.11	9.85	9.01	9.83	472071
2011-08-24	9.80	9.91	9.42	9.59	299377
2011-08-25	9.65	9.67	9.38	9.41	403602
2011-08-26	9.36	9.83	9.25	9.81	524717
2011-08-29	9.94	10.40	9.79	10.39	317519
2011-08-30	10.31	10.46	10.09	10.36	360076
2011-08-31	10.43	10.45	9.91	10.00	417554
2011-09-01	10.05	10.17	9.53	9.57	428870
2011-09-02	9.37	9.46	9.15	9.24	438292
2011-09-06	8.93	9.15	8.86	9.13	464070
2011-09-07	9.24	9.78	9.24	9.78	323952
2011-09-08	9.65	9.94	9.45	9.49	348923
2011-09-09	9.36	9.62	9.11	9.25	388197
2011-09-12	9.11	9.48	9.11	9.43	326958
2011-09-13	9.43	9.97	9.35	9.94	359460
2011-09-14	10.03	10.44	9.95	10.30	318988
2011-09-15	10.43	10.69	10.37	10.67	312171
2011-09-16	10.76	10.78	10.52	10.74	953508
2011-09-19	10.41	10.41	9.77	9.95	392191
2011-09-20	9.97	10.12	9.71	9.73	249696
2011-09-21	9.68	9.95	9.39	9.42	351622
2011-09-22	9.09	9.22	8.64	8.79	786826
2011-09-23	8.78	9.33	8.78	9.10	364158
2011-09-26	9.11	9.14	8.60	9.09	652961
2011-09-27	9.27	9.39	9.06	9.19	537195
2011-09-28	9.31	9.73	9.13	9.13	539982
2011-09-29	9.27	9.47	8.70	9.03	507695
2011-09-30	8.91	8.97	8.52	8.62	547646
2011-10-03	8.35	8.46	7.56	8.01	884950
2011-10-04	7.94	8.85	7.71	8.83	754806
2011-10-05	8.75	9.03	8.50	8.91	487809
2011-10-06	8.86	8.97	8.78	8.92	505781
2011-10-07	8.95	9.14	8.76	8.97	417139
2011-10-10	9.12	9.32	8.93	9.16	415182
2011-10-11	9.10	9.23	8.96	9.20	312645
2011-10-12	9.21	9.66	9.21	9.49	513722
2011-10-13	9.41	9.84	9.41	9.84	443166
2011-10-14	9.86	9.87	9.29	9.42	362168
2011-10-17	9.29	9.44	8.84	8.90	311398
2011-10-18	8.97	9.18	8.71	9.13	411032
2011-10-19	9.12	9.18	8.74	8.82	340245
2011-10-20	8.81	8.89	8.44	8.79	269304
2011-10-21	8.98	9.17	8.83	8.92	433451
2011-10-24	8.95	9.50	8.86	9.46	354710
2011-10-25	9.36	9.46	9.11	9.32	326468
2011-10-26	9.49	9.64	9.05	9.51	307434
2011-10-27	9.85	10.28	9.70	9.96	772242
2011-10-28	9.92	10.26	9.83	10.15	401130
2011-10-31	9.93	9.93	9.30	9.30	434900
2011-11-01	8.92	9.21	8.76	8.98	443821
2011-11-02	8.55	9.39	8.51	9.01	452638
2011-11-03	8.74	9.04	8.42	8.93	775996
2011-11-04	8.80	9.32	8.78	9.22	442344
2011-11-07	9.15	9.15	8.72	8.99	301719
2011-11-08	9.07	9.41	8.91	9.37	399595
2011-11-09	9.06	9.20	8.79	8.80	389212
2011-11-10	8.99	9.14	8.74	9.02	272043
2011-11-11	9.16	9.60	9.13	9.55	288921
2011-11-14	9.53	9.57	8.91	9.04	390634
2011-11-15	9.00	9.41	8.95	9.29	308255
2011-11-16	9.14	9.64	9.07	9.24	355679
2011-11-17	9.20	9.25	8.80	9.02	426411
2011-11-18	9.01	9.08	8.90	8.94	303406
2011-11-21	8.84	8.91	8.69	8.85	445800
2011-11-22	8.86	9.06	8.69	8.75	372215
2011-11-23	8.64	8.80	8.55	8.60	432700
2011-11-25	8.66	8.68	8.38	8.38	150368
2011-11-28	8.71	9.11	8.50	9.04	542432
2011-11-29	9.06	9.13	8.96	9.06	188753
2011-11-30	9.38	9.98	9.26	9.98	534011
2011-12-01	9.92	10.08	9.66	9.79	335358
2011-12-02	9.95	10.14	9.82	10.00	306492
2011-12-05	10.18	10.33	9.92	10.02	577803
2011-12-06	10.05	10.49	10.05	10.35	372816
2011-12-07	10.33	10.49	10.03	10.32	449377
2011-12-08	10.24	10.40	9.80	9.81	366951
2011-12-09	9.86	10.44	9.77	10.30	562499
2011-12-12	10.13	10.14	9.75	10.12	317713
2011-12-13	10.25	10.45	9.89	9.95	269272
2011-12-14	9.85	10.11	9.82	10.00	318782
2011-12-15	10.13	10.27	9.93	10.03	366830
2011-12-16	10.12	10.39	9.88	10.12	925100
2011-12-19	10.18	10.61	9.95	10.01	389700
2011-12-20	10.25	10.80	10.13	10.77	440904
2011-12-21	10.71	10.99	10.45	10.98	391613
2011-12-22	10.99	11.05	10.80	10.94	357693
2011-12-23	10.96	11.02	10.78	10.99	276426
2011-12-27	10.93	11.09	10.79	11.01	268238
2011-12-28	11.02	11.05	10.78	10.87	373824
2011-12-29	10.88	11.06	10.82	10.95	349173
2011-12-30	10.93	11.03	10.70	10.73	458570
2012-01-03	11.10	11.13	10.56	11.02	584848
2012-01-04	10.98	11.32	10.90	11.00	651048
2012-01-05	10.89	11.18	10.81	11.17	489868
2012-01-06	11.13	11.16	10.72	11.03	475090
2012-01-09	11.11	11.40	11.04	11.22	325212
2012-01-10	11.38	11.39	11.20	11.33	271592
2012-01-11	11.31	11.39	11.08	11.31	456827
2012-01-12	11.28	11.68	11.18	11.66	312785
2012-01-13	11.48	11.60	11.09	11.16	319266
2012-01-17	11.09	11.33	10.95	11.01	527081
2012-01-18	10.96	11.30	10.95	11.30	383827
2012-01-19	11.34	11.50	11.16	11.19	335472
2012-01-20	11.16	11.18	10.30	10.72	781043
2012-01-23	10.74	11.00	10.61	10.97	468704
2012-01-24	10.90	11.01	10.82	10.95	414377
2012-01-25	10.91	11.06	10.85	11.04	394866
2012-01-26	11.13	11.20	10.96	11.03	432231
2012-01-27	10.72	11.28	10.72	11.26	289260
2012-01-30	11.13	11.29	11.07	11.13	360088
2012-01-31	11.12	11.40	10.50	10.64	456725
2012-02-01	10.76	11.08	10.70	11.04	548589
2012-02-02	11.13	11.20	10.90	10.98	338925
2012-02-03	11.20	11.20	10.97	11.01	307511
2012-02-06	10.88	10.93	10.60	10.76	249970
2012-02-07	10.67	10.69	10.54	10.64	274538
2012-02-08	10.64	10.77	10.47	10.68	291030
2012-02-09	10.74	10.85	10.61	10.73	268493
2012-02-10	10.57	10.93	10.50	10.84	259670
2012-02-13	10.93	11.04	10.62	11.00	318437
2012-02-14	10.93	11.04	10.76	10.92	277721
2012-02-15	10.95	11.05	10.85	11.01	320446
2012-02-16	11.02	11.34	10.99	11.27	147762
2012-02-17	11.37	11.60	11.28	11.49	245535
2012-02-21	11.88	12.45	11.72	12.43	724386
2012-02-22	12.41	12.73	12.16	12.56	667442
2012-02-23	12.57	12.64	12.40	12.46	482659
2012-02-24	12.43	12.58	12.25	12.53	313943
2012-02-27	12.35	12.43	12.05	12.28	294676
2012-02-28	12.29	12.46	12.08	12.19	256359
2012-02-29	12.21	12.36	11.98	12.00	354182
2012-03-01	12.20	12.31	12.01	12.02	326143
2012-03-02	11.95	12.13	11.76	11.86	351774
2012-03-05	11.80	11.86	11.43	11.61	343376
2012-03-06	11.45	11.68	11.38	11.50	296130
2012-03-07	11.60	12.03	11.55	11.99	410513
2012-03-08	12.13	12.28	11.95	12.19	361473
2012-03-09	12.25	12.39	12.11	12.26	332888
2012-03-12	12.33	12.33	11.98	12.17	455541
2012-03-13	12.33	12.91	12.20	12.90	884188
2012-03-14	12.89	13.15	12.42	12.60	616279
2012-03-15	12.63	12.93	12.63	12.93	427824
2012-03-16	12.98	13.05	12.83	13.00	1170574
2012-03-19	12.92	13.25	12.82	13.21	563416
2012-03-20	13.09	13.22	12.98	13.08	237229
2012-03-21	13.13	13.20	12.93	13.08	238746
2012-03-22	12.89	13.18	12.81	13.05	382540
2012-03-23	13.04	13.25	12.84	13.23	251574
2012-03-26	13.37	13.37	13.12	13.31	320148
2012-03-27	13.28	13.48	13.10	13.40	278051
2012-03-28	13.37	13.49	13.25	13.25	637037
2012-03-29	13.06	13.26	12.97	13.00	572937
2012-03-30	13.13	13.31	12.92	13.12	461394
2012-04-02	13.08	13.14	12.82	13.00	466788
2012-04-03	13.00	13.06	12.55	12.66	640318
2012-04-04	12.50	12.58	12.36	12.51	440669
2012-04-05	12.42	12.57	12.38	12.48	424565
2012-04-09	12.17	12.25	11.92	12.13	362871
2012-04-10	12.12	12.17	11.90	11.94	399601
2012-04-11	12.10	12.26	12.08	12.26	242184
2012-04-12	12.27	12.53	12.21	12.42	397142
2012-04-13	12.36	12.46	12.14	12.14	165391
2012-04-16	12.25	12.34	12.00	12.17	180611
2012-04-17	12.29	12.58	12.29	12.45	189464
2012-04-18	12.33	12.36	12.14	12.23	143137
2012-04-19	12.20	12.28	11.99	12.04	254124
2012-04-20	12.35	12.35	12.00	12.02	226584
2012-04-23	11.77	11.97	11.46	11.72	345428
2012-04-24	11.74	12.08	11.70	11.93	276803
2012-04-25	12.10	12.37	11.98	12.09	266855
2012-04-26	12.06	12.26	12.03	12.25	221391
2012-04-27	12.27	12.36	12.06	12.23	262565
2012-04-30	12.18	12.22	11.90	11.94	434276
2012-05-01	12.80	14.53	12.45	13.38	1809150
2012-05-02	13.32	13.55	13.04	13.50	540892
2012-05-03	13.51	13.51	13.13	13.18	362541
2012-05-04	13.06	13.24	12.97	12.99	276807
2012-05-07	12.91	13.12	12.78	12.97	379332
2012-05-08	12.83	13.35	12.81	13.27	333233
2012-05-09	13.08	13.55	13.02	13.25	457264
2012-05-10	13.35	13.37	13.07	13.24	429810
2012-05-11	13.07	13.54	13.07	13.37	283760
2012-05-14	13.17	13.62	13.13	13.48	504429
2012-05-15	13.18	13.68	13.18	13.42	447934
2012-05-16	13.49	13.64	13.26	13.34	348457
2012-05-17	13.32	13.44	13.02	13.07	383329
2012-05-18	13.01	13.27	12.96	12.99	678319
2012-05-21	12.99	13.40	12.86	13.36	367699
2012-05-22	13.38	13.54	13.24	13.31	278848
2012-05-23	13.18	13.67	13.05	13.64	283010
2012-05-24	13.69	13.81	13.47	13.66	328904
2012-05-25	13.62	13.84	13.58	13.69	407070
2012-05-29	13.77	13.95	13.56	13.76	456995
2012-05-30	13.57	13.73	13.37	13.60	510896
2012-05-31	13.60	13.83	13.41	13.65	454175
2012-06-01	13.27	13.41	12.91	13.04	569228
2012-06-04	13.10	13.21	12.86	13.02	326012
2012-06-05	12.98	13.46	12.98	13.32	316574
2012-06-06	13.46	13.75	13.29	13.60	471197
2012-06-07	13.73	13.96	13.57	13.68	316449
2012-06-08	13.62	13.98	13.58	13.95	297628
2012-06-11	14.05	14.10	13.53	13.55	350036
2012-06-12	13.64	13.85	13.37	13.77	319220
2012-06-13	13.71	13.74	13.13	13.24	717288
2012-06-14	13.21	13.50	12.65	13.43	421175
2012-06-15	13.43	13.73	13.24	13.60	372884
2012-06-18	13.52	13.83	13.45	13.60	202818
2012-06-19	13.70	14.09	13.62	13.94	255654
2012-06-20	13.88	14.06	13.77	13.92	269862
2012-06-21	13.96	14.06	13.49	13.50	283159
2012-06-22	13.65	13.96	13.51	13.89	306577
2012-06-25	13.83	13.83	13.25	13.26	324462
2012-06-26	13.31	13.45	13.06	13.20	194647
2012-06-27	13.28	13.50	13.13	13.21	243262
2012-06-28	13.05	13.29	12.87	13.23	231325
2012-06-29	13.57	13.61	13.37	13.42	269974
2012-07-02	13.42	13.84	13.40	13.84	290755
2012-07-03	13.83	14.15	13.61	13.94	275073
2012-07-05	13.87	14.25	13.76	14.14	382177
2012-07-06	14.01	14.29	13.89	14.13	374897
2012-07-09	14.04	14.09	13.71	13.77	323269
2012-07-10	13.89	14.05	12.70	12.88	815248
2012-07-11	12.90	13.24	12.69	12.86	468903
2012-07-12	12.71	12.71	11.60	11.86	1117607
2012-07-13	11.90	11.90	11.45	11.66	512304
2012-07-16	11.57	11.69	11.44	11.49	422375
2012-07-17	11.52	11.61	11.24	11.42	321107
2012-07-18	11.34	11.60	11.29	11.48	378503
2012-07-19	11.47	12.06	11.26	11.98	490930
2012-07-20	11.84	11.86	11.43	11.46	353094
2012-07-23	11.21	11.38	11.02	11.24	279834
2012-07-24	11.29	11.40	10.85	11.01	243414
2012-07-25	11.12	11.23	10.89	11.02	185581
2012-07-26	11.17	11.70	11.07	11.58	568948
2012-07-27	11.60	11.84	11.47	11.72	297291
2012-07-30	11.69	11.93	11.49	11.85	348983
2012-07-31	11.77	12.56	11.22	12.32	435496
2012-08-01	12.23	12.34	11.89	11.89	392874
2012-08-02	11.78	12.22	11.78	12.02	228213
2012-08-03	12.21	12.54	11.99	12.36	172435
2012-08-06	12.34	12.77	12.20	12.52	228589
2012-08-07	12.60	12.99	12.49	12.76	289190
2012-08-08	12.62	12.89	12.22	12.48	393514
2012-08-09	12.43	12.99	12.43	12.84	300639
2012-08-10	12.84	13.07	12.54	13.02	239352
2012-08-13	13.00	13.40	12.83	13.38	328264
2012-08-14	13.44	13.63	13.26	13.55	411589
2012-08-15	13.41	13.59	13.30	13.46	261534
2012-08-16	13.41	13.41	13.03	13.29	478891
2012-08-17	13.25	13.58	13.25	13.54	300928
2012-08-20	13.51	13.51	13.13	13.36	246848
2012-08-21	13.39	13.52	13.17	13.28	196894
2012-08-22	13.26	13.29	13.01	13.17	192238
2012-08-23	13.19	13.19	12.99	13.11	136114
2012-08-24	13.08	13.18	13.00	13.04	213235
2012-08-27	13.13	13.15	12.99	13.10	240219
2012-08-28	13.12	13.17	12.66	12.93	225819
2012-08-29	13.00	13.06	12.81	12.91	219234
2012-08-30	12.80	12.83	12.62	12.64	224572
2012-08-31	12.78	12.89	12.63	12.77	364662
2012-09-04	12.80	13.24	12.60	13.14	258393
2012-09-05	13.11	13.29	13.04	13.11	361600
2012-09-06	13.22	13.49	13.14	13.47	327836
2012-09-07	13.30	13.56	13.07	13.56	323315
2012-09-10	13.43	13.65	13.43	13.56	405935
2012-09-11	13.46	13.59	13.27	13.39	279357
2012-09-12	13.39	13.60	13.32	13.44	181731
2012-09-13	13.45	13.83	13.35	13.59	203240
2012-09-14	13.65	13.99	13.46	13.74	236047
2012-09-17	13.70	13.74	13.49	13.70	149238
2012-09-18	13.73	13.87	13.52	13.78	196981
2012-09-19	13.67	13.67	13.24	13.28	262744
2012-09-20	13.18	13.47	13.18	13.35	200414
2012-09-21	13.53	13.55	13.03	13.28	1042195
2012-09-24	13.20	13.25	13.00	13.11	239557
2012-09-25	13.17	13.23	12.60	12.64	277999
2012-09-26	12.65	12.78	12.24	12.40	251432
2012-09-27	12.44	12.66	12.31	12.63	184481
2012-09-28	12.56	12.56	12.32	12.33	146385
2012-10-01	12.33	12.57	12.25	12.33	235048
2012-10-02	12.34	12.51	12.09	12.22	236108
2012-10-03	12.22	12.30	11.96	12.18	276885
2012-10-04	12.21	12.39	12.10	12.18	149887
2012-10-05	12.27	12.37	12.06	12.08	187460
2012-10-08	12.02	12.07	11.83	12.01	158810
2012-10-09	12.01	12.03	11.76	11.98	145802
2012-10-10	11.97	11.99	11.80	11.90	124290
2012-10-11	11.99	12.05	11.85	11.91	105877
2012-10-12	11.86	11.94	11.67	11.68	139457
2012-10-15	11.69	11.85	11.56	11.62	269115
2012-10-16	11.62	12.05	11.49	11.99	217924
2012-10-17	11.98	12.25	11.95	12.23	220603
2012-10-18	12.18	12.28	12.00	12.04	165506
2012-10-19	11.93	11.93	11.51	11.64	246657
2012-10-22	11.59	11.80	11.55	11.71	129637
2012-10-23	11.54	11.80	10.80	11.78	128259
2012-10-24	11.80	11.97	11.51	11.61	129293
2012-10-25	11.63	11.95	11.63	11.84	124428
2012-10-26	11.82	11.99	11.72	11.78	177815
2012-10-31	11.80	12.00	11.60	11.83	263441
2012-11-01	11.81	12.14	11.81	11.93	262459
2012-11-02	11.94	12.09	11.76	11.83	151730
2012-11-05	11.79	12.15	11.79	12.07	136933
2012-11-06	12.09	12.55	12.09	12.42	159172
2012-11-07	12.22	12.24	11.91	12.01	199769
2012-11-08	12.01	12.09	11.94	11.98	148006
2012-11-09	11.89	12.34	11.88	12.06	172971
2012-11-12	12.07	12.11	11.83	12.00	94887
2012-11-13	11.89	12.00	11.75	11.81	156794
2012-11-14	11.86	11.88	11.52	11.65	168923
2012-11-15	11.62	11.63	11.24	11.27	174516
2012-11-16	11.33	11.79	11.19	11.75	232979
2012-11-19	11.85	12.10	11.75	12.10	349747
2012-11-20	12.11	12.20	11.99	12.18	119239
2012-11-21	12.21	12.40	12.06	12.33	86012
2012-11-23	12.40	12.59	12.37	12.53	50012
2012-11-26	12.46	12.53	12.12	12.33	140199
2012-11-27	12.29	12.52	12.24	12.40	83987
2012-11-28	12.36	12.88	12.27	12.75	276257
2012-11-29	12.91	12.98	12.67	12.76	132390
2012-11-30	12.81	12.92	12.61	12.79	248372
2012-12-03	12.94	12.99	12.75	12.91	164773
2012-12-04	12.90	13.00	12.64	12.85	285069
2012-12-05	12.92	12.92	12.66	12.85	83520
2012-12-06	12.83	13.04	12.68	12.96	97622
2012-12-07	13.07	13.07	12.67	12.99	176423
2012-12-10	12.98	13.34	12.74	13.20	187517
2012-12-11	13.28	13.37	12.99	13.07	263329
2012-12-12	13.07	13.25	12.98	13.03	145989
2012-12-13	12.95	13.03	12.75	12.82	83997
2012-12-14	12.74	13.00	12.72	12.93	102950
2012-12-17	12.99	13.11	12.88	13.03	121134
2012-12-18	13.08	13.11	12.94	13.05	141770
2012-12-19	13.03	13.34	12.98	13.29	236369
2012-12-20	13.28	13.61	13.28	13.59	248007
2012-12-21	13.41	13.71	12.80	13.70	948013
2012-12-24	13.68	13.99	13.21	13.74	98821
2012-12-26	13.74	13.93	13.64	13.79	206656
2012-12-27	13.83	13.83	13.41	13.75	122590
2012-12-28	13.65	13.86	13.56	13.60	139874
2012-12-31	13.61	13.81	13.50	13.81	234952
2013-01-02	14.00	14.32	13.85	14.30	333150
2013-01-03	14.35	14.47	14.14	14.21	187792
2013-01-04	14.31	14.32	13.94	14.09	211763
2013-01-07	13.95	14.11	13.75	13.80	184037
2013-01-08	13.76	13.92	13.48	13.61	279892
2013-01-09	13.67	13.84	13.58	13.74	139331
2013-01-10	13.77	13.90	13.62	13.90	153764
2013-01-11	13.93	14.09	13.79	13.90	132934
2013-01-14	13.82	13.92	13.72	13.83	148814
2013-01-15	13.69	13.75	13.52	13.65	170814
2013-01-16	13.64	13.93	13.55	13.84	186862
2013-01-17	13.91	14.08	13.85	13.94	187012
2013-01-18	14.00	14.66	14.00	14.57	451024
2013-01-22	14.53	14.79	14.38	14.76	795885
2013-01-23	14.79	14.84	14.60	14.82	323898
2013-01-24	14.80	15.13	14.80	15.01	405057
2013-01-25	14.97	15.42	14.97	15.42	305095
2013-01-28	15.40	15.50	15.22	15.36	220285
2013-01-29	15.31	15.43	15.25	15.40	257887
2013-01-30	15.35	15.45	15.07	15.36	205849
2013-01-31	15.29	15.49	15.27	15.35	212815
2013-02-01	15.47	15.73	15.37	15.64	264402
2013-02-04	15.49	15.60	14.69	15.15	242518
2013-02-05	16.00	16.46	15.40	15.90	895245
2013-02-06	16.12	16.93	16.01	16.61	804739
2013-02-07	16.46	16.61	16.15	16.40	495302
2013-02-08	16.35	16.59	16.08	16.37	392640
2013-02-11	16.32	16.61	16.19	16.61	371213
2013-02-12	16.34	17.31	16.34	17.31	747774
2013-02-13	17.28	17.90	17.28	17.70	689055
2013-02-14	17.74	17.99	17.56	17.82	456522
2013-02-15	17.90	18.00	17.83	17.95	489673
2013-02-19	18.00	18.48	17.96	18.36	581759
2013-02-20	18.36	18.75	18.11	18.12	668062
2013-02-21	18.03	18.08	17.51	17.72	307946
2013-02-22	17.70	18.35	17.50	17.94	512604
2013-02-25	18.15	18.16	17.22	17.26	411021
2013-02-26	17.36	17.91	17.35	17.67	429405
2013-02-27	17.55	17.94	17.50	17.75	268863
2013-02-28	17.74	18.34	17.72	18.04	345852
2013-03-01	17.92	18.70	17.85	18.48	534179
2013-03-04	18.37	18.84	18.12	18.83	511290
2013-03-05	18.70	19.27	18.69	19.18	534368
2013-03-06	19.30	19.49	19.06	19.26	568896
2013-03-07	19.42	19.87	19.38	19.82	563140
2013-03-08	19.98	20.00	19.52	19.59	342325
2013-03-11	19.44	19.58	19.27	19.51	311050
2013-03-12	19.46	19.67	19.18	19.44	349190
2013-03-13	19.35	19.61	19.35	19.57	179149
2013-03-14	19.55	19.97	19.55	19.97	199142
2013-03-15	19.94	19.95	19.22	19.38	558975
2013-03-18	19.11	19.39	19.11	19.23	281807
2013-03-19	18.56	19.00	17.74	18.95	479130
2013-03-20	19.04	19.20	18.63	19.04	277812
2013-03-21	18.91	19.18	18.84	18.90	219323
2013-03-22	18.96	19.22	18.92	19.01	202880
2013-03-25	19.13	19.40	18.94	19.22	218893
2013-03-26	19.29	19.56	19.20	19.50	240290
2013-03-27	19.28	19.31	18.85	19.17	574755
2013-03-28	18.03	18.70	18.02	18.30	473934
2013-04-01	18.22	18.54	18.22	18.37	333849
2013-04-02	18.48	18.49	17.87	17.97	291384
2013-04-03	17.97	17.97	17.62	17.72	295318
2013-04-04	17.74	17.95	17.55	17.94	234449
2013-04-05	17.59	17.79	17.30	17.78	247782
2013-04-08	17.80	18.17	17.70	18.15	164218
2013-04-09	18.50	18.65	17.86	17.95	378671
2013-04-10	18.17	18.49	18.11	18.38	365523
2013-04-11	18.30	18.75	18.28	18.45	647507
2013-04-12	18.39	18.60	18.11	18.14	230598
2013-04-15	18.04	18.09	17.41	17.58	333321
2013-04-16	17.74	18.06	17.49	17.98	208970
2013-04-17	17.85	17.85	17.30	17.54	323812
2013-04-18	17.63	17.90	17.23	17.39	626693
2013-04-19	17.38	17.65	17.00	17.40	225519
2013-04-22	17.61	17.80	17.01	17.67	250637
2013-04-23	17.70	18.11	17.59	17.85	333425
2013-04-24	17.85	18.12	17.73	17.99	281146
2013-04-25	18.11	18.54	18.02	18.29	424592
2013-04-26	18.30	18.40	18.01	18.22	315308
2013-04-29	18.36	18.81	18.23	18.47	339821
2013-04-30	18.34	18.34	15.95	16.98	1287476
2013-05-01	16.85	17.23	16.60	16.97	510448
2013-05-02	17.10	17.43	16.90	17.40	277656
2013-05-03	17.71	17.99	17.68	17.77	463982
2013-05-06	17.73	17.99	17.66	17.86	223101
2013-05-07	17.94	17.99	17.74	17.92	206811
2013-05-08	17.81	17.88	17.63	17.80	173387
2013-05-09	17.71	17.89	17.64	17.72	167211
2013-05-10	17.78	17.98	17.77	17.90	250869
2013-05-13	17.82	17.92	16.75	17.30	466726
2013-05-14	17.35	17.83	17.16	17.78	382673
2013-05-15	17.66	18.44	17.66	18.09	831838
2013-05-16	17.99	18.35	17.88	17.98	343269
2013-05-17	18.10	18.29	18.04	18.25	223458
2013-05-20	18.15	19.10	18.08	18.77	507902
2013-05-21	18.84	19.22	18.79	18.93	395925
2013-05-22	18.94	19.50	18.30	18.49	611047
2013-05-23	18.24	18.51	18.06	18.15	243592
2013-05-24	17.96	18.18	17.74	18.09	290127
2013-05-28	18.32	18.85	18.31	18.65	224016
2013-05-29	18.46	18.78	18.33	18.53	183023
2013-05-30	18.55	18.97	18.55	18.82	213641
2013-05-31	18.67	18.78	18.37	18.37	289639
2013-06-03	18.39	18.45	17.81	18.18	406906
2013-06-04	18.17	18.49	18.07	18.21	373123
2013-06-05	18.12	18.14	17.50	17.51	211637
2013-06-06	17.57	17.61	17.10	17.58	209247
2013-06-07	17.82	18.18	17.82	18.12	188283
2013-06-10	18.20	18.43	17.94	18.32	184954
2013-06-11	18.19	18.44	17.79	17.94	261889
2013-06-12	18.09	18.31	17.53	17.55	134045
2013-06-13	17.51	18.08	17.34	18.01	138636
2013-06-14	17.99	18.01	17.09	17.33	256577
2013-06-17	17.56	17.82	17.20	17.33	177066
2013-06-18	17.40	17.90	17.40	17.83	137236
2013-06-19	17.85	18.01	17.57	17.58	111975
2013-06-20	17.30	17.55	17.01	17.29	348703
2013-06-21	17.40	17.55	17.09	17.33	549445
2013-06-24	17.08	17.21	16.89	16.95	223818
2013-06-25	17.20	17.38	17.01	17.15	225757
2013-06-26	17.35	17.35	16.81	16.82	231104
2013-06-27	16.92	17.51	16.29	17.46	262802
2013-06-28	17.46	17.57	17.34	17.41	1587048
2013-07-01	17.50	18.00	17.32	17.94	246780
2013-07-02	17.96	18.41	17.91	18.39	285213
2013-07-03	18.34	18.62	18.09	18.34	120972
2013-07-05	18.63	19.19	18.51	19.17	210199
2013-07-08	19.19	19.42	18.93	19.41	347495
2013-07-09	19.59	19.90	19.31	19.52	330331
2013-07-10	19.37	20.55	19.37	20.46	402642
2013-07-11	20.70	21.66	20.70	21.60	950905
2013-07-12	21.67	22.15	21.64	22.07	882177
2013-07-15	22.15	22.34	21.50	21.70	519821
2013-07-16	21.42	22.17	21.03	21.99	382481
2013-07-17	22.07	22.40	21.91	22.01	334086
2013-07-18	22.07	22.20	21.78	22.07	384042
2013-07-19	21.95	22.20	21.86	21.99	375850
2013-07-22	21.95	22.15	21.80	21.89	221631
2013-07-23	21.96	22.05	21.75	21.99	327794
2013-07-24	22.05	22.05	21.61	21.71	168252
2013-07-25	21.61	21.85	21.35	21.49	295088
2013-07-26	21.22	21.50	21.09	21.29	667158
2013-07-29	21.17	21.50	20.97	21.00	733471
2013-07-30	22.89	22.94	20.85	21.24	1307999
2013-07-31	21.35	21.78	21.01	21.66	498903
2013-08-01	21.76	21.91	21.40	21.53	556905
2013-08-02	21.34	21.52	21.00	21.10	390773
2013-08-05	21.07	21.62	20.85	21.61	287263
2013-08-06	21.59	21.64	21.36	21.46	346852
2013-08-07	21.34	21.41	20.74	21.00	557764
2013-08-08	21.05	21.31	20.70	20.85	395189
2013-08-09	20.74	21.14	20.41	20.67	295218
2013-08-12	20.41	20.89	20.41	20.78	188126
2013-08-13	20.78	20.82	20.34	20.65	219072
2013-08-14	20.71	20.86	20.66	20.76	203111
2013-08-15	20.49	20.49	19.67	19.76	258046
2013-08-16	19.63	19.80	19.45	19.45	314257
2013-08-19	19.41	19.69	18.99	19.00	222632
2013-08-20	19.00	19.43	18.72	19.35	187801
2013-08-21	19.26	19.26	18.84	18.99	157032
2013-08-22	18.99	19.33	18.91	19.10	124152
2013-08-23	19.10	19.43	18.87	18.99	198385
2013-08-26	18.97	18.97	18.68	18.85	287861
2013-08-27	18.57	18.73	18.00	18.02	323011
2013-08-28	18.00	18.46	18.00	18.36	293294
2013-08-29	18.36	18.90	18.31	18.67	172185
2013-08-30	18.66	18.87	18.14	18.23	233580
2013-09-03	18.48	18.59	17.76	18.16	307134
2013-09-04	18.13	18.50	17.94	18.33	179154
2013-09-05	18.64	19.62	18.60	19.52	414976
2013-09-06	19.62	19.88	18.98	19.21	228721
2013-09-09	19.29	19.43	19.00	19.13	330160
2013-09-10	19.21	19.23	18.92	19.11	377979
2013-09-11	19.00	19.24	18.72	18.85	293529
2013-09-12	18.85	19.02	18.19	18.22	274459
2013-09-13	18.26	18.54	18.26	18.48	241764
2013-09-16	18.85	18.99	18.16	18.28	386509
2013-09-17	18.27	18.30	17.81	17.97	405060
2013-09-18	17.94	18.04	17.44	17.92	429006
2013-09-19	18.00	18.13	17.58	17.69	246043
2013-09-20	17.69	17.69	17.36	17.52	876138
2013-09-23	17.53	17.68	17.33	17.55	291890
2013-09-24	17.64	17.64	17.30	17.38	414174
2013-09-25	17.34	18.25	17.22	17.83	646693
2013-09-26	17.93	17.95	17.51	17.75	311354
2013-09-27	17.70	17.85	17.55	17.60	387420
2013-09-30	17.42	17.65	17.19	17.51	403069
2013-10-01	17.56	18.20	17.49	18.04	596929
2013-10-02	17.92	18.14	17.59	18.10	266068
2013-10-03	18.11	18.30	17.65	17.83	577218
2013-10-04	17.80	18.27	17.70	18.09	318756
2013-10-07	17.87	18.07	17.58	17.71	278970
2013-10-08	17.73	18.01	17.31	17.48	260289
2013-10-09	17.54	17.61	16.92	17.29	614563
2013-10-10	17.60	18.13	17.45	18.12	364057
2013-10-11	18.01	19.23	18.01	19.21	435838
2013-10-14	19.03	19.29	18.86	19.02	243440
2013-10-15	19.00	19.16	18.62	18.68	299562
2013-10-16	18.84	19.10	18.69	18.86	366009
2013-10-17	18.85	18.95	18.67	18.82	257181
2013-10-18	18.90	19.26	18.73	19.23	226047
2013-10-21	19.23	19.73	19.15	19.69	279896
2013-10-22	19.76	20.49	19.67	19.73	527824
2013-10-23	19.58	19.75	19.16	19.57	364223
2013-10-24	19.67	19.76	19.49	19.58	184192
2013-10-25	19.66	19.92	19.25	19.62	261687
2013-10-28	19.58	19.80	19.37	19.57	268483
2013-10-29	20.14	21.55	19.92	21.54	865320
2013-10-30	21.57	21.64	20.54	20.92	548885
2013-10-31	20.87	21.08	20.73	20.88	275991
2013-11-01	20.85	20.99	20.24	20.39	299433
2013-11-04	20.45	20.94	20.35	20.65	369779
2013-11-05	21.75	26.55	21.75	25.97	2298152
2013-11-06	26.00	26.05	23.73	24.06	1499504
2013-11-07	23.59	24.61	23.56	24.34	688899
2013-11-08	24.25	24.86	24.25	24.46	417121
2013-11-11	23.53	24.26	23.11	23.53	914601
2013-11-12	23.46	23.82	23.13	23.38	442605
2013-11-13	23.05	23.53	23.00	23.06	420409
2013-11-14	22.97	23.27	22.52	22.79	475777
2013-11-15	22.83	23.33	22.60	23.26	488064
2013-11-18	23.36	23.67	22.70	22.75	466189
2013-11-19	22.75	22.81	21.90	22.07	505116
2013-11-20	22.14	23.15	22.00	23.05	670179
2013-11-21	23.25	24.31	23.08	24.19	599282
2013-11-22	24.15	24.59	23.90	24.12	677596
2013-11-25	24.18	24.41	23.42	23.75	304863
2013-11-26	23.76	23.95	23.56	23.63	485136
2013-11-27	23.68	24.35	23.45	24.16	356883
2013-11-29	24.29	24.42	23.80	23.82	138772
2013-12-02	23.75	23.75	23.07	23.34	474347
2013-12-03	23.24	23.50	23.00	23.16	376377
2013-12-04	22.97	23.65	22.84	22.97	458737
2013-12-05	22.84	23.25	22.25	22.37	455622
2013-12-06	22.61	22.81	21.84	22.43	533133
2013-12-09	22.49	22.88	22.25	22.44	471738
2013-12-10	22.31	22.71	22.00	22.02	400247
2013-12-11	22.13	22.13	21.30	21.44	336977
2013-12-12	21.40	21.59	21.15	21.38	403172
2013-12-13	21.50	21.66	21.07	21.31	271587
2013-12-16	21.36	21.85	21.18	21.79	392428
2013-12-17	21.73	22.28	21.60	21.87	325055
2013-12-18	21.87	21.90	21.19	21.70	321222
2013-12-19	21.64	21.94	21.40	21.46	307535
2013-12-20	21.56	22.26	21.21	22.20	527896
2013-12-23	22.31	22.66	22.08	22.33	349139
2013-12-24	22.27	22.32	22.05	22.17	89177
2013-12-26	22.21	22.49	21.93	22.37	405407
2013-12-27	22.47	22.47	21.98	22.23	295170
2013-12-30	22.25	22.56	22.21	22.52	476084
2013-12-31	22.50	22.99	22.36	22.86	347587
2014-01-02	22.73	23.10	22.30	22.88	361317
2014-01-03	23.15	23.75	22.88	23.31	411984
2014-01-06	23.51	23.51	22.82	23.01	346727
2014-01-07	23.13	23.96	22.91	23.51	532481
2014-01-08	23.55	24.97	23.44	24.56	794412
2014-01-09	24.74	24.94	23.79	23.98	335543
2014-01-10	24.05	24.32	23.72	23.91	365111
2014-01-13	23.91	24.10	23.35	23.77	685858
2014-01-14	24.00	25.17	23.73	24.90	370200
2014-01-15	25.05	26.73	24.85	25.55	805655
2014-01-16	25.87	27.74	25.75	27.16	1038239
2014-01-17	27.02	27.09	25.85	26.12	551046
2014-01-21	26.19	26.72	25.91	26.02	468033
2014-01-22	26.02	26.79	25.78	26.66	387312
2014-01-23	26.47	26.70	25.67	26.33	736596
2014-01-24	26.07	26.07	25.06	25.16	532318
2014-01-27	25.18	25.28	24.34	24.95	570543
2014-01-28	25.23	25.76	24.82	25.46	555772
2014-01-29	25.18	25.47	24.66	24.98	445067
2014-01-30	25.29	25.88	25.03	25.80	417118
2014-01-31	25.42	27.77	25.10	27.30	903596
2014-02-03	27.25	27.48	26.20	26.56	1187907
2014-02-04	27.20	28.46	26.17	26.68	1641336
2014-02-05	26.57	27.64	26.31	27.48	790720
2014-02-06	27.47	27.47	26.45	26.76	711088
2014-02-07	26.86	27.60	26.60	26.89	518721
2014-02-10	26.80	27.02	26.33	26.85	588936
2014-02-11	26.86	27.23	26.74	26.91	486648
2014-02-12	26.91	28.05	26.58	26.83	883192
2014-02-13	26.57	27.64	26.51	27.60	353558
2014-02-14	27.42	27.65	27.05	27.21	324831
2014-02-18	27.01	27.90	26.97	27.80	385437
2014-02-19	27.58	28.24	27.20	27.51	448971
2014-02-20	27.45	29.00	27.24	28.88	534180
2014-02-21	29.07	29.15	28.26	28.52	515973
2014-02-24	28.66	28.96	28.45	28.55	266590
2014-02-25	28.56	28.77	27.78	27.92	283168
2014-02-26	27.86	29.00	27.67	28.38	312163
2014-02-27	28.36	28.62	27.51	27.96	391562
2014-02-28	27.99	28.47	27.30	27.44	390828
2014-03-03	27.16	27.31	26.23	27.21	437065
2014-03-04	27.50	28.40	27.49	28.01	626958
2014-03-05	28.02	28.12	27.01	27.34	565872
2014-03-06	27.37	27.80	27.23	27.40	297456
2014-03-07	27.59	27.71	26.15	26.28	600331
2014-03-10	26.24	26.25	25.47	26.06	572645
2014-03-11	26.03	26.08	24.92	25.41	479619
2014-03-12	25.29	25.99	25.10	25.68	305781
2014-03-13	25.89	26.14	24.43	24.78	448152
2014-03-14	25.00	25.04	24.28	24.50	377308
2014-03-17	24.60	25.31	24.28	25.18	352142
2014-03-18	25.21	25.76	25.14	25.75	454975
2014-03-19	25.79	26.45	25.79	26.22	475271
2014-03-20	26.23	26.78	26.20	26.59	283651
2014-03-21	26.84	27.40	26.59	26.79	909611
2014-03-24	26.79	27.12	25.99	26.38	525400
2014-03-25	26.44	27.17	26.36	26.61	255644
2014-03-26	26.89	26.96	25.23	25.23	554248
2014-03-27	25.14	25.14	23.87	23.99	712487
2014-03-28	24.02	24.61	23.85	23.90	454890
2014-03-31	24.18	24.88	24.12	24.50	359637
2014-04-01	24.63	25.31	24.45	25.28	404892
2014-04-02	25.32	25.90	25.11	25.81	441442
2014-04-03	25.85	26.35	25.62	25.86	369535
2014-04-04	26.10	26.10	24.25	24.34	434325
2014-04-07	24.25	24.25	23.14	23.44	458824
2014-04-08	23.54	23.71	22.96	23.23	410833
2014-04-09	23.34	23.72	23.07	23.69	351818
2014-04-10	23.62	24.25	22.83	23.00	674339
2014-04-11	22.76	23.07	22.57	22.80	410356
2014-04-14	23.17	24.05	23.00	23.17	430573
2014-04-15	23.35	24.11	22.81	23.49	523432
2014-04-16	23.63	24.25	23.20	23.54	307711
2014-04-17	23.49	24.10	23.32	23.69	245673
2014-04-21	23.51	23.71	23.20	23.59	271073
2014-04-22	23.68	24.56	23.54	24.41	334854
2014-04-23	24.41	24.49	23.84	23.91	235633
2014-04-24	24.14	24.64	23.73	24.30	235725
2014-04-25	24.08	24.13	23.36	23.39	236383
2014-04-28	23.48	23.77	22.15	22.70	333031
2014-04-29	22.80	22.96	21.57	21.76	434576
2014-04-30	21.68	22.30	21.12	21.88	341682
2014-05-01	21.78	22.00	21.22	21.39	402180
2014-05-02	21.45	21.73	21.25	21.34	804038
2014-05-05	21.27	21.58	21.16	21.39	586562
2014-05-06	18.92	19.22	16.81	16.87	2864319
2014-05-07	17.30	17.66	16.75	16.97	1097428
2014-05-08	17.06	17.59	17.01	17.25	961099
2014-05-09	17.25	17.50	17.15	17.41	590113
2014-05-12	17.58	18.83	17.58	18.65	1242213
2014-05-13	18.54	18.65	18.18	18.26	689882
2014-05-14	18.28	18.42	18.10	18.15	607483
2014-05-15	18.11	18.17	17.55	17.86	525997
2014-05-16	17.87	18.33	17.75	18.22	659930
2014-05-19	18.08	18.63	18.00	18.32	563733
2014-05-20	18.24	18.36	17.93	18.13	519134
2014-05-21	18.22	18.71	18.07	18.59	637640
2014-05-22	18.61	18.94	18.50	18.86	394106
2014-05-23	18.88	19.36	18.76	19.19	384238
2014-05-27	19.41	19.78	19.34	19.59	403548
2014-05-28	19.60	19.75	19.38	19.65	333061
2014-05-29	19.68	19.80	19.53	19.71	388123
2014-05-30	19.77	19.96	19.51	19.57	432225
2014-06-02	19.52	19.55	18.81	19.00	424840
2014-06-03	17.25	18.13	16.52	17.76	2185700
2014-06-04	17.57	18.67	17.50	18.64	903522
2014-06-05	18.72	19.39	18.29	19.18	783489
2014-06-06	19.29	19.63	19.05	19.11	606580
2014-06-09	19.11	19.39	19.09	19.12	480154
2014-06-10	19.08	19.29	18.85	19.04	366480
2014-06-11	18.95	19.27	18.79	18.91	401847
2014-06-12	18.90	19.02	18.54	18.67	339776
2014-06-13	18.75	18.95	18.36	18.54	436882
2014-06-16	18.50	19.14	18.45	19.02	371319
2014-06-17	18.99	19.10	18.50	18.96	667674
2014-06-18	18.96	19.05	18.79	18.95	623207
2014-06-19	19.05	19.31	18.96	19.13	485742
2014-06-20	19.25	19.25	18.52	18.94	744071
2014-06-23	18.97	19.08	18.68	18.79	254006
2014-06-24	18.69	18.83	18.20	18.22	584901
2014-06-25	18.15	18.68	18.10	18.64	488580
2014-06-26	18.70	18.73	18.40	18.55	232363
2014-06-27	18.44	19.08	18.44	19.00	507496
2014-06-30	18.95	19.50	18.94	19.25	330377
2014-07-01	19.35	19.94	19.18	19.90	373858
2014-07-02	19.79	19.90	18.89	18.96	371096
2014-07-03	19.00	19.25	18.88	19.25	329550
2014-07-07	19.21	19.23	18.87	18.93	321900
2014-07-08	18.87	18.90	18.13	18.46	652946
2014-07-09	18.00	18.52	17.75	18.35	579948
2014-07-10	17.91	18.66	17.75	18.21	424536
2014-07-11	18.18	18.50	17.82	18.34	428915
2014-07-14	18.56	18.61	18.06	18.12	294925
2014-07-15	18.08	18.21	17.74	17.90	268030
2014-07-16	18.07	18.16	17.66	17.97	209838
2014-07-17	17.79	18.06	17.31	17.40	359062
2014-07-18	17.39	17.63	17.30	17.47	413968
2014-07-21	17.38	17.82	17.31	17.74	280011
2014-07-22	17.85	18.43	17.83	18.31	470984
2014-07-23	18.35	18.77	18.35	18.48	524827
2014-07-24	18.52	18.63	17.53	17.59	557130
2014-07-25	17.41	17.68	17.10	17.36	406416
2014-07-28	17.39	17.59	16.73	17.36	437545
2014-07-29	17.36	17.60	16.97	16.98	341873
2014-07-30	17.15	17.17	16.89	17.07	294723
2014-07-31	16.84	17.06	16.72	16.82	402430
2014-08-01	16.84	16.99	16.26	16.60	386143
2014-08-04	16.76	16.95	16.44	16.87	312519
2014-08-05	16.50	17.75	16.00	17.25	871631
2014-08-06	17.04	17.70	17.04	17.35	458393
2014-08-07	17.44	17.44	16.76	16.80	321092
2014-08-08	16.82	17.54	16.71	17.50	409874
2014-08-11	17.60	18.32	17.40	18.01	365519
2014-08-12	17.94	18.06	17.53	17.79	213133
2014-08-13	18.02	18.65	17.93	18.47	460746
2014-08-14	18.42	18.58	18.09	18.46	352478
2014-08-15	18.70	18.87	18.06	18.49	375767
2014-08-18	18.66	18.69	18.35	18.68	274637
2014-08-19	18.68	18.74	18.21	18.67	391615
2014-08-20	18.59	19.04	18.55	18.98	289337
2014-08-21	18.94	19.11	18.68	18.93	280277
2014-08-22	18.93	19.23	18.70	19.08	303253
2014-08-25	19.18	19.34	19.06	19.21	260922
2014-08-26	19.21	19.68	19.02	19.55	286536
2014-08-27	19.56	19.57	18.90	19.20	383315
2014-08-28	19.14	19.23	18.90	19.02	262842
2014-08-29	19.09	19.29	18.97	19.25	176361
2014-09-02	19.34	19.70	19.18	19.25	396563
2014-09-03	19.39	19.39	18.84	18.97	442976
2014-09-04	19.05	19.41	18.91	19.00	375805
2014-09-05	19.16	19.30	18.80	19.09	503338
2014-09-08	19.14	19.48	18.88	19.11	425940
2014-09-09	19.04	19.17	18.62	18.64	365375
2014-09-10	18.67	19.09	18.48	18.98	306691
2014-09-11	18.86	19.35	18.86	19.00	443326
2014-09-12	19.00	19.23	18.72	18.94	439853
2014-09-15	18.90	18.98	18.25	18.58	502515
2014-09-16	18.53	18.95	18.43	18.78	252043
2014-09-17	18.74	19.08	18.74	18.98	550259
2014-09-18	19.13	19.54	18.89	19.45	292783
2014-09-19	19.57	19.85	18.76	18.82	1168539
2014-09-22	18.75	18.82	18.40	18.76	396727
2014-09-23	18.62	19.01	18.41	18.43	483295
2014-09-24	18.47	18.99	18.47	18.91	362695
2014-09-25	18.83	18.90	18.53	18.73	318618
2014-09-26	18.85	19.12	18.74	19.03	205961
2014-09-29	18.73	19.17	18.62	19.15	236295
2014-09-30	19.15	19.15	18.71	18.79	339894
2014-10-01	18.82	19.36	18.73	18.77	558337
2014-10-02	18.81	19.25	18.62	19.05	338556
2014-10-03	19.28	19.40	18.96	19.00	343427
2014-10-06	19.03	19.23	18.89	19.05	425039
2014-10-07	18.91	19.20	18.75	19.00	670844
2014-10-08	18.95	19.28	18.43	19.25	771840
2014-10-09	19.17	19.17	18.21	18.26	588912
2014-10-10	18.16	18.27	17.26	17.31	718529
2014-10-13	17.33	17.86	16.94	17.05	439773
2014-10-14	17.21	17.60	16.88	16.89	570269
2014-10-15	16.57	17.12	16.37	17.01	549185
2014-10-16	16.73	17.23	16.64	17.08	434735
2014-10-17	17.38	17.40	16.57	16.72	419858
2014-10-20	16.64	17.12	16.54	17.10	562306
2014-10-21	17.27	17.44	16.91	17.44	482424
2014-10-22	17.48	17.66	17.08	17.14	454507
2014-10-23	17.39	17.96	17.21	17.88	330363
2014-10-24	17.83	18.10	17.74	17.83	302079
2014-10-27	17.75	17.94	17.38	17.89	209132
2014-10-28	18.05	19.00	18.05	18.97	352037
2014-10-29	18.98	19.10	18.70	19.02	244947
2014-10-30	18.89	19.03	18.49	18.97	315801
2014-10-31	19.49	19.84	19.37	19.78	468864
2014-11-03	19.80	20.13	19.45	19.99	730351
2014-11-04	20.97	21.32	20.30	20.53	959417
2014-11-05	20.68	21.05	20.23	20.96	551692
2014-11-06	20.90	21.15	20.37	20.42	387704
2014-11-07	20.36	20.71	20.13	20.41	410606
2014-11-10	20.41	20.89	20.22	20.79	412958
2014-11-11	20.72	21.02	20.52	20.65	430534
2014-11-12	20.54	20.80	20.50	20.69	233364
2014-11-13	20.65	20.88	20.45	20.80	80150
2014-11-14	20.51	20.83	20.25	20.64	247733
2014-11-17	20.54	20.56	20.18	20.22	229266
2014-11-18	20.35	20.72	20.18	20.53	250611
2014-11-19	20.35	20.35	19.17	19.46	972050
2014-11-20	19.04	20.01	19.04	20.00	369598
2014-11-21	20.37	20.56	20.08	20.09	393001
2014-11-24	20.13	20.64	20.00	20.60	265875
2014-11-25	20.64	20.88	20.43	20.46	129556
2014-11-26	20.51	21.00	20.51	21.00	339969
2014-11-28	20.97	20.97	20.39	20.43	181061
2014-12-01	20.31	20.61	19.82	19.99	437346
2014-12-02	19.99	21.64	19.78	21.60	704841
2014-12-03	21.60	22.25	21.48	22.00	376171
2014-12-04	21.91	22.14	21.85	22.05	358654
2014-12-05	22.06	22.65	21.97	22.60	228522
2014-12-08	22.56	23.07	22.03	22.31	451905
2014-12-09	21.92	22.81	21.66	22.70	328890
2014-12-10	22.54	22.83	21.76	21.78	185916
2014-12-11	22.06	22.93	22.01	22.52	273006
2014-12-12	22.14	22.59	21.86	22.47	372217
2014-12-15	22.53	22.98	22.15	22.21	271538
2014-12-16	22.06	22.71	22.00	22.18	283909
2014-12-17	22.14	22.48	21.73	22.48	273558
2014-12-18	22.65	22.95	22.39	22.87	279331
2014-12-19	22.88	23.01	22.60	22.70	985074
2014-12-22	22.70	23.07	22.38	22.89	216771
2014-12-23	24.20	24.61	23.56	24.19	513913
2014-12-24	24.28	24.47	23.42	24.18	189650
2014-12-26	24.18	24.38	23.93	24.19	169589
2014-12-29	24.19	24.22	23.68	24.07	268907
2014-12-30	23.90	24.01	23.63	23.95	241419
2014-12-31	24.01	24.01	23.66	23.70	250986
2015-01-02	23.83	24.31	23.31	24.22	391442
2015-01-05	24.12	24.21	23.02	23.44	411714
2015-01-06	23.41	23.41	21.86	22.45	616561
2015-01-07	22.55	22.76	21.97	22.29	368105
2015-01-08	22.55	22.99	22.09	22.79	525279
2015-01-09	23.99	25.10	23.37	23.80	593193
2015-01-12	23.86	24.05	23.08	23.98	342991
2015-01-13	24.13	24.21	23.30	23.56	387979
2015-01-14	23.19	23.75	23.13	23.53	184595
2015-01-15	23.52	23.73	23.05	23.32	322282
2015-01-16	23.25	24.57	23.08	24.41	916268
2015-01-20	24.53	24.94	24.16	24.68	279609
2015-01-21	24.56	24.94	24.31	24.45	351981
2015-01-22	24.69	24.99	24.13	24.94	281809
2015-01-23	24.86	25.18	24.75	25.07	192399
2015-01-26	24.91	25.19	24.49	25.05	255565
2015-01-27	24.68	25.03	24.13	24.67	210249
2015-01-28	24.85	24.98	24.08	24.44	281885
2015-01-29	24.41	24.82	24.26	24.78	454764
2015-01-30	24.49	24.83	23.85	24.00	422914
2015-02-02	24.16	24.49	23.65	24.48	278834
2015-02-03	25.20	26.37	24.73	25.42	1734537
2015-02-04	25.58	26.35	25.50	25.66	647154
2015-02-05	25.79	26.43	25.67	26.32	300707
2015-02-06	26.85	28.18	26.41	27.23	1168483
2015-02-09	27.01	27.46	26.50	27.23	534971
2015-02-10	27.50	27.91	26.22	26.87	521350
2015-02-11	26.77	27.27	26.63	26.83	497222
2015-02-12	26.97	27.00	26.51	27.00	233547
2015-02-13	27.00	27.07	26.56	26.68	236301
2015-02-17	26.55	26.90	26.42	26.62	280706
2015-02-18	26.53	26.62	25.98	26.38	376965
2015-02-19	26.43	26.68	26.37	26.50	158758
2015-02-20	26.49	26.61	26.03	26.53	301024
2015-02-23	26.40	26.50	26.08	26.36	236189
2015-02-24	26.40	26.69	25.94	26.25	543520
2015-02-25	26.30	27.00	26.30	26.52	415597
2015-02-26	26.46	26.79	26.24	26.41	358573
2015-02-27	26.42	26.78	26.32	26.62	455923
2015-03-02	26.51	27.42	26.34	27.35	350388
2015-03-03	27.16	27.52	26.53	26.71	700394
2015-03-04	26.53	26.80	26.11	26.63	363643
2015-03-05	26.58	26.70	26.28	26.40	202745
2015-03-06	26.21	26.35	25.59	25.62	372872
2015-03-09	25.73	26.03	25.50	25.60	377047
2015-03-10	25.30	25.59	24.80	24.87	431125
2015-03-11	25.00	25.24	24.90	25.14	295633
2015-03-12	25.20	25.45	24.99	25.41	253178
2015-03-13	25.32	25.60	24.76	25.26	227912
2015-03-16	25.36	25.62	25.31	25.57	255186
2015-03-17	25.57	25.75	25.34	25.39	334265
2015-03-18	25.25	25.63	25.07	25.55	367085
2015-03-19	25.39	26.07	25.32	26.07	365100
2015-03-20	26.52	26.66	25.68	26.53	789288
2015-03-23	26.42	26.83	26.27	26.72	288926
2015-03-24	26.74	26.83	26.56	26.71	332602
2015-03-25	26.75	26.75	25.75	25.94	565837
2015-03-26	25.64	25.64	24.99	25.51	421888
2015-03-27	25.50	25.74	25.05	25.61	271593
2015-03-30	25.74	26.06	25.40	25.98	209226
2015-03-31	25.76	25.91	25.41	25.66	184418
2015-04-01	25.55	25.86	25.12	25.73	226038
2015-04-02	25.74	26.15	25.66	25.70	257622
2015-04-06	25.44	25.97	25.39	25.83	209909
2015-04-07	25.83	26.13	25.45	25.49	270218
2015-04-08	25.46	25.68	25.32	25.46	333503
2015-04-09	25.51	26.06	25.51	25.97	241615
2015-04-10	26.16	26.21	25.87	26.07	237977
2015-04-13	26.00	26.52	26.00	26.24	157722
2015-04-14	26.35	26.35	25.58	25.69	180776
2015-04-15	25.79	26.19	25.67	25.95	229923
2015-04-16	25.80	25.88	25.25	25.30	219018
2015-04-17	25.06	25.06	24.42	24.51	274790
2015-04-20	24.76	25.63	24.76	25.11	326734
2015-04-21	25.25	25.62	25.24	25.44	227226
2015-04-22	25.51	25.87	25.11	25.69	156147
2015-04-23	25.54	25.72	25.25	25.64	179757
2015-04-24	25.57	25.57	24.99	25.18	131775
2015-04-27	25.16	25.79	25.03	25.10	261297
2015-04-28	25.06	25.77	24.94	25.62	204016
2015-04-29	25.40	25.57	24.96	24.98	123878
2015-04-30	24.81	24.98	24.13	24.46	297546
2015-05-01	24.60	25.57	24.60	25.47	245113
2015-05-04	25.59	25.65	24.79	24.89	307668
2015-05-05	25.08	25.84	23.67	24.57	527668
2015-05-06	24.58	24.85	24.02	24.31	230425
2015-05-07	24.27	25.01	24.27	24.96	193075
2015-05-08	25.36	25.57	25.21	25.25	200985
2015-05-11	25.28	25.96	25.28	25.54	201927
2015-05-12	25.30	25.69	25.06	25.42	217676
2015-05-13	25.53	27.08	25.22	26.52	545153
2015-05-14	26.65	26.99	26.57	26.97	261451
2015-05-15	26.80	27.85	26.80	27.85	384144
2015-05-18	27.85	28.43	27.49	28.33	321972
2015-05-19	28.50	28.50	27.95	28.11	291690
2015-05-20	28.48	29.05	27.99	28.72	388176
2015-05-21	28.77	28.82	27.95	28.77	255217
2015-05-22	28.59	28.75	28.29	28.64	191250
2015-05-26	28.59	28.70	27.96	28.32	285328
2015-05-27	28.40	28.87	28.24	28.82	292627
2015-05-28	28.82	28.99	28.36	28.69	161122
2015-05-29	28.64	28.78	28.19	28.52	223216
2015-06-01	28.68	29.46	28.28	29.18	320492
2015-06-02	29.02	29.24	28.69	29.17	407876
2015-06-03	29.20	29.41	28.90	29.25	180344
2015-06-04	29.06	29.35	28.64	28.83	382721
2015-06-05	28.81	29.44	28.51	29.39	218062
2015-06-08	29.47	29.50	28.97	29.00	214582
2015-06-09	29.00	29.22	28.40	28.50	265962
2015-06-10	28.69	29.45	28.36	29.35	218199
2015-06-11	29.46	29.49	29.05	29.34	150014
2015-06-12	29.18	29.33	28.93	29.03	165562
2015-06-15	28.71	29.01	28.02	28.88	252877
2015-06-16	28.81	29.16	28.64	29.14	219563
2015-06-17	29.15	29.33	28.82	28.82	251597
2015-06-18	28.87	29.12	28.67	29.00	184408
2015-06-19	29.10	29.10	28.66	29.03	275941
2015-06-22	29.27	29.35	28.96	29.31	133222
2015-06-23	29.33	29.33	28.62	28.88	248293
2015-06-24	28.85	29.07	28.56	28.83	190451
2015-06-25	28.87	29.05	28.72	29.00	214005
2015-06-26	28.97	29.07	28.23	28.56	800561
2015-06-29	28.43	28.53	27.35	27.41	295913
2015-06-30	27.82	27.85	26.90	27.49	618704
2015-07-01	27.93	28.60	27.59	27.61	390223
2015-07-02	27.69	28.08	27.40	27.73	162953
2015-07-06	27.48	27.96	26.88	27.17	291940
2015-07-07	27.10	27.19	26.37	27.07	376393
2015-07-08	26.79	27.02	26.39	26.59	239626
2015-07-09	26.99	27.22	26.48	26.58	255493
2015-07-10	27.03	27.16	26.63	26.91	210712
2015-07-13	27.09	27.54	27.03	27.36	169247
2015-07-14	27.45	27.83	27.38	27.69	149790
2015-07-15	27.59	27.59	27.11	27.19	145501
2015-07-16	27.31	27.31	25.85	26.36	444461
2015-07-17	26.43	26.43	25.82	26.26	189991
2015-07-20	26.30	26.42	26.00	26.11	147485
2015-07-21	26.01	26.60	26.01	26.47	209075
2015-07-22	26.30	26.57	25.92	26.53	154361
2015-07-23	26.68	27.15	26.39	26.71	449023
2015-07-24	26.64	26.92	25.96	26.09	121742
2015-07-27	25.89	26.23	25.72	26.04	219018
2015-07-28	26.10	26.20	25.39	25.93	225911
2015-07-29	25.98	26.24	25.58	26.10	163669
2015-07-30	25.92	26.59	25.92	26.40	185099
2015-07-31	26.50	26.54	26.07	26.19	199874
2015-08-03	26.15	26.45	25.65	25.71	292789
2015-08-04	25.46	26.45	24.35	24.95	486231
2015-08-05	25.84	28.48	25.84	27.57	592133
2015-08-06	27.67	27.95	26.60	26.99	295917
2015-08-07	26.86	27.05	26.53	27.03	193893
2015-08-10	27.03	27.70	26.82	27.49	321647
2015-08-11	27.10	27.45	26.57	26.66	265764
2015-08-12	26.51	26.95	25.83	26.94	230753
2015-08-13	27.00	27.12	26.60	26.77	154199
2015-08-14	26.67	26.73	26.16	26.64	108975
2015-08-17	26.40	26.63	25.99	26.57	281724
2015-08-18	26.60	26.85	26.08	26.12	180055
2015-08-19	25.98	26.01	25.50	25.72	198143
2015-08-20	25.30	25.73	25.12	25.26	272504
2015-08-21	24.82	25.56	24.81	25.06	250990
2015-08-24	23.61	24.47	21.12	23.47	409690
2015-08-25	24.28	24.44	23.49	23.51	222381
2015-08-26	24.09	24.19	23.37	24.11	187731
2015-08-27	24.44	24.85	24.12	24.59	220433
2015-08-28	24.44	24.93	24.27	24.42	237606
2015-08-31	24.31	24.60	24.00	24.27	195659
2015-09-01	23.80	24.40	23.49	23.52	233996
2015-09-02	23.92	24.30	23.56	24.28	179344
2015-09-03	24.43	24.77	24.36	24.42	162480
2015-09-04	24.05	24.31	23.77	23.81	149755
2015-09-08	24.33	24.83	24.14	24.70	327552
2015-09-09	24.80	25.26	24.57	24.87	339372
2015-09-10	24.86	25.06	24.57	24.82	182899
2015-09-11	24.70	25.22	24.64	25.19	178145
2015-09-14	25.20	25.33	24.97	25.00	214886
2015-09-15	24.94	25.32	24.82	25.21	167226
2015-09-16	25.29	25.44	24.99	25.41	137233
2015-09-17	25.62	26.32	25.33	26.11	613165
2015-09-18	25.64	26.08	25.03	25.20	782683
2015-09-21	25.53	25.85	25.17	25.48	759123
2015-09-22	25.10	25.32	24.36	24.43	1242572
2015-09-23	24.43	24.87	24.20	24.72	458625
2015-09-24	24.35	25.44	24.27	25.37	412641
2015-09-25	25.70	25.78	24.88	25.08	492702
2015-09-28	25.00	25.19	24.84	24.91	363024
2015-09-29	25.00	25.60	24.79	25.29	278185
2015-09-30	25.62	26.35	25.62	26.30	447686
2015-10-01	26.29	26.29	25.78	26.14	360670
2015-10-02	25.93	26.75	25.65	26.74	251749
2015-10-05	26.84	27.55	26.71	27.53	270152
2015-10-06	27.47	27.77	27.00	27.29	295569
2015-10-07	27.54	28.19	27.54	27.75	488495
2015-10-08	27.67	28.02	27.13	27.99	478442
2015-10-09	27.90	28.00	27.53	27.81	192260
2015-10-12	27.99	28.04	27.66	27.72	181785
2015-10-13	27.85	27.85	27.19	27.21	207350
2015-10-14	27.21	27.95	27.21	27.47	204072
2015-10-15	27.45	28.22	27.45	28.13	348937
2015-10-16	28.22	28.29	27.46	27.55	341539
2015-10-19	27.47	28.05	27.47	28.02	342059
2015-10-20	28.08	28.48	27.62	28.40	203871
2015-10-21	28.55	28.79	28.19	28.36	375982
2015-10-22	28.06	28.06	25.99	26.82	638894
2015-10-23	27.17	27.54	26.05	27.52	445967
2015-10-26	27.50	27.85	27.06	27.70	255939
2015-10-27	27.56	27.99	27.48	27.70	313549
2015-10-28	27.79	28.30	27.65	28.30	297526
2015-10-29	28.20	28.47	27.61	27.86	172713
2015-10-30	27.82	28.52	27.82	28.28	276984
2015-11-02	28.41	28.63	28.13	28.50	368557
2015-11-03	28.24	30.00	27.77	29.34	932293
2015-11-04	29.35	29.42	28.64	29.08	356008
2015-11-05	29.30	29.30	28.74	29.00	304345
2015-11-06	28.82	29.13	28.65	28.95	325121
2015-11-09	29.13	29.72	28.79	28.86	390619
2015-11-10	28.80	29.27	28.54	28.76	263585
2015-11-11	28.89	29.20	28.66	28.79	179523
2015-11-12	28.51	29.00	27.98	28.17	247973
2015-11-13	28.21	28.77	27.01	28.31	232391
2015-11-16	28.23	28.82	28.01	28.73	259038
2015-11-17	28.81	29.14	28.38	28.40	182820
2015-11-18	28.39	28.79	28.03	28.70	192945
2015-11-19	28.74	28.95	28.60	28.71	149157
2015-11-20	28.89	29.15	28.67	28.94	138335
2015-11-23	28.85	29.19	28.72	28.74	125617
2015-11-24	28.61	28.95	28.16	28.90	185274
2015-11-25	28.83	29.04	28.66	28.88	118034
2015-11-27	28.82	29.44	28.80	29.15	122888
2015-11-30	29.34	29.56	29.12	29.17	252075
2015-12-01	29.19	29.53	28.98	29.24	361641
2015-12-02	29.41	29.79	29.19	29.34	315167
2015-12-03	29.47	29.79	29.03	29.05	244667
2015-12-04	29.01	30.04	29.00	29.88	209206
2015-12-07	29.91	29.91	28.92	29.20	365258
2015-12-08	29.26	29.66	28.86	29.53	267682
2015-12-09	29.45	29.61	29.18	29.26	284121
2015-12-10	29.14	29.71	28.93	29.53	292289
2015-12-11	29.00	29.32	28.84	28.86	424235
2015-12-14	28.84	29.56	28.38	28.66	246820
2015-12-15	28.89	29.09	28.18	28.95	342290
2015-12-16	29.25	29.50	29.11	29.41	280009
2015-12-17	29.47	29.89	29.16	29.16	182555
2015-12-18	29.00	29.01	28.20	28.51	932891
2015-12-21	28.72	28.91	28.36	28.58	380816
2015-12-22	28.80	28.84	28.27	28.61	408999
2015-12-23	28.84	28.92	28.58	28.83	267114
2015-12-24	28.74	29.69	28.58	28.88	155381
2015-12-28	28.85	28.85	28.30	28.84	261239
2015-12-29	29.00	29.48	29.00	29.39	173065
2015-12-30	29.46	29.46	28.65	28.72	200331
2015-12-31	28.56	28.67	28.00	28.23	298441
2016-01-04	27.53	27.85	26.72	27.07	481064
2016-01-05	26.63	27.10	26.02	26.33	664387
2016-01-06	25.93	26.78	25.54	26.71	389358
2016-01-07	26.17	26.67	25.65	26.44	443214
2016-01-08	26.61	26.67	25.37	25.45	435055
2016-01-11	25.55	25.66	24.87	25.46	432505
2016-01-12	25.84	26.59	25.81	26.50	529666
2016-01-13	26.70	26.85	25.78	26.01	502543
2016-01-14	26.28	27.05	25.05	26.93	626467
2016-01-15	26.13	26.15	25.15	25.99	506639
2016-01-19	26.26	26.45	25.40	25.67	295622
2016-01-20	25.26	26.29	25.04	25.94	412383
2016-01-21	25.98	26.43	25.73	26.09	391104
2016-01-22	26.55	26.91	26.44	26.52	257376
2016-01-25	26.31	26.50	25.95	26.04	240259
2016-01-26	26.24	26.84	26.24	26.69	171926
2016-01-27	26.52	26.83	24.25	26.35	209750
2016-01-28	26.64	27.23	26.41	26.87	279987
2016-01-29	26.87	28.17	26.87	28.08	664461
2016-02-01	27.87	27.87	27.07	27.58	272375
2016-02-02	27.58	28.50	27.52	27.89	652165
2016-02-03	28.25	28.68	27.93	28.30	339502
2016-02-04	28.25	28.64	28.18	28.43	233779
2016-02-05	28.30	28.30	27.63	27.76	264286
2016-02-08	27.35	27.97	27.03	27.84	352935
2016-02-09	27.37	28.23	27.29	27.71	193190
2016-02-10	27.95	28.06	27.42	27.53	246832
2016-02-11	26.97	27.52	26.41	27.37	242248
2016-02-12	27.53	27.84	26.87	27.59	203921
2016-02-16	27.88	28.89	27.60	28.80	392637
2016-02-17	28.95	29.45	28.50	28.93	597171
2016-02-18	28.99	29.28	28.79	28.82	337166
2016-02-19	28.88	30.02	28.88	29.88	506788
2016-02-22	29.88	30.09	29.43	29.64	314145
2016-02-23	29.43	29.63	29.11	29.14	271710
2016-02-24	28.90	29.49	28.84	29.47	295212
2016-02-25	29.56	29.96	29.43	29.59	127245
2016-02-26	29.79	30.04	29.61	29.87	252452
2016-02-29	29.80	29.98	29.71	29.83	374515
2016-03-01	29.77	31.57	29.77	31.57	708862
2016-03-02	31.48	31.64	30.85	31.57	337910
2016-03-03	31.08	31.21	30.83	31.09	201099
2016-03-04	30.89	31.35	30.79	31.21	221163
2016-03-07	30.96	31.14	30.35	30.68	361617
2016-03-08	30.40	30.70	30.19	30.68	441254
2016-03-09	30.70	31.71	30.69	31.46	395657
2016-03-10	31.52	31.87	30.62	30.79	297032
2016-03-11	30.99	31.69	30.71	31.25	323084
2016-03-14	31.26	31.80	31.03	31.46	77546
2016-03-15	31.31	31.64	31.09	31.50	232377
2016-03-16	31.40	32.33	31.26	32.21	433524
2016-03-17	32.13	32.80	31.96	32.70	274375
2016-03-18	32.90	32.98	32.01	32.80	771915
2016-03-21	32.62	32.88	31.78	32.64	197178
2016-03-22	32.54	33.89	31.76	33.79	563537
2016-03-23	33.62	33.75	33.25	33.26	250804
2016-03-24	33.00	33.56	32.66	33.50	317560
2016-03-28	33.50	33.87	33.31	33.41	55633
2016-03-29	33.51	34.92	33.46	33.31	644888
2016-03-30	34.87	35.49	34.80	34.99	299726
2016-03-31	34.90	35.23	34.68	34.79	282541
2016-04-01	34.34	35.13	34.34	35.01	437129
2016-04-04	35.25	35.25	34.68	34.72	325996
2016-04-05	34.38	35.09	34.27	34.75	321052
2016-04-06	34.69	35.03	33.90	34.64	405636
2016-04-07	34.51	34.70	33.98	34.35	348137
2016-04-08	34.57	35.04	34.33	34.49	283449
2016-04-11	34.68	35.19	34.68	35.17	424809
2016-04-12	35.25	35.25	34.69	34.97	389289
2016-04-13	35.00	35.39	34.55	35.29	266064
2016-04-14	35.12	35.39	34.89	35.20	284739
2016-04-15	35.05	35.79	34.60	35.26	261088
2016-04-18	34.33	35.06	34.25	34.92	245688
2016-04-19	34.45	34.84	34.27	34.52	255137
2016-04-20	33.83	34.20	32.41	32.50	630959
2016-04-21	32.40	33.10	32.22	32.85	619703
2016-04-22	32.85	33.37	32.84	33.28	376483
2016-04-25	33.30	33.38	32.98	33.15	242986
2016-04-26	33.35	33.90	33.35	33.66	248766
2016-04-27	33.54	34.25	33.43	34.16	252262
2016-04-28	33.90	33.94	32.76	32.85	204230
2016-04-29	32.89	33.17	31.98	32.35	216842
2016-05-02	32.44	33.30	32.24	33.30	460955
2016-05-03	34.28	34.99	33.33	34.42	500899
2016-05-04	34.37	34.97	34.32	34.55	569033
2016-05-05	34.58	34.95	34.26	34.55	355764
2016-05-06	34.36	34.71	33.76	33.92	452597
2016-05-09	33.67	34.80	33.67	34.41	461677
2016-05-10	34.50	34.99	34.20	34.78	366397
2016-05-11	34.76	35.27	34.75	35.20	371024
2016-05-12	35.34	35.48	33.96	34.43	273349
2016-05-13	34.36	35.05	34.36	34.70	311255
2016-05-16	34.78	35.22	34.50	34.88	372067
2016-05-17	34.80	35.39	33.24	33.53	360582
2016-05-18	33.42	34.75	33.16	34.21	346364
2016-05-19	34.07	34.75	33.33	33.74	206813
2016-05-20	34.03	35.56	34.03	35.54	449475
2016-05-23	35.52	36.31	35.52	35.93	270669
2016-05-24	35.99	37.17	35.95	37.14	336142
2016-05-25	37.05	37.27	36.47	36.82	268404
2016-05-26	37.40	37.40	36.62	37.12	183689
2016-05-27	37.03	38.03	37.03	37.86	203434
2016-05-31	38.00	38.22	37.69	38.17	318153
2016-06-01	38.06	39.03	37.88	38.11	406088
2016-06-02	37.88	38.37	37.83	38.24	207050
2016-06-03	38.31	38.50	37.54	38.18	197758
2016-06-06	38.37	38.42	37.95	38.28	182298
2016-06-07	38.25	38.42	37.62	38.27	215867
2016-06-08	38.34	38.84	38.13	38.63	186815
2016-06-09	38.56	39.03	38.39	38.85	275250
2016-06-10	38.34	38.80	38.00	38.22	233760
2016-06-13	37.88	38.38	37.77	37.87	155409
2016-06-14	37.95	38.37	37.65	38.00	267987
2016-06-15	38.16	38.85	38.15	38.38	278347
2016-06-16	38.10	38.19	37.50	37.91	189546
2016-06-17	38.00	38.04	37.26	37.47	637108
2016-06-20	37.91	38.66	37.87	38.22	155782
2016-06-21	38.16	38.30	37.74	37.95	124389
2016-06-22	38.00	38.40	37.85	37.99	166256
2016-06-23	38.24	38.76	38.24	38.74	294538
2016-06-24	37.32	37.79	36.42	36.78	768564
2016-06-27	36.55	36.85	35.42	35.58	255565
2016-06-28	36.22	36.22	35.46	35.79	260600
2016-06-29	36.05	36.49	36.04	36.38	179673
2016-06-30	36.58	37.96	36.55	37.96	260473
2016-07-01	37.79	37.95	37.30	37.54	123459
2016-07-05	37.48	37.48	36.85	37.24	125838
2016-07-06	37.04	37.52	36.70	37.33	149557
2016-07-07	37.48	37.88	37.22	37.72	131446
2016-07-08	38.51	38.59	37.73	38.44	314491
2016-07-11	38.53	39.04	38.34	38.81	273143
2016-07-12	38.68	39.32	38.68	39.26	267644
2016-07-13	39.53	40.15	39.26	39.90	214508
2016-07-14	39.10	39.42	38.00	39.03	257323
2016-07-15	39.32	39.36	38.51	39.17	212744
2016-07-18	39.56	40.05	39.16	39.51	134741
2016-07-19	39.63	39.97	39.30	39.53	98507
2016-07-20	39.80	40.14	39.66	40.00	149785
2016-07-21	40.04	40.24	39.40	39.69	195326
2016-07-22	39.51	40.02	39.17	39.79	151884
2016-07-25	39.92	40.10	39.59	39.95	187312
2016-07-26	40.16	40.53	40.03	40.51	191340
2016-07-27	40.86	40.97	40.34	40.74	177624
2016-07-28	40.89	41.90	39.76	41.01	302181
2016-07-29	41.13	41.40	40.50	40.72	232357
2016-08-01	40.91	41.10	40.35	40.99	364591
2016-08-02	43.54	43.54	39.25	39.91	406180
2016-08-03	40.03	40.75	39.81	40.57	342112
2016-08-04	40.69	41.20	40.62	40.94	195764
2016-08-05	41.00	41.64	40.76	41.64	283620
2016-08-08	41.75	42.20	41.44	42.09	257607
2016-08-09	42.17	42.56	42.10	42.25	155617
2016-08-10	42.25	42.27	41.33	41.66	238937
2016-08-11	41.55	41.79	41.36	41.37	181738
2016-08-12	41.32	41.70	41.01	41.69	238756
2016-08-15	41.62	41.97	41.48	41.87	108893
2016-08-16	41.76	41.95	41.23	41.56	178674
2016-08-17	41.60	42.22	41.15	41.93	184641
2016-08-18	41.80	42.32	41.65	42.28	232943
2016-08-19	42.38	44.00	42.28	43.64	342569
2016-08-22	47.47	47.47	43.20	43.80	443404
2016-08-23	44.10	44.29	43.47	43.62	187954
2016-08-24	43.73	43.92	43.51	43.78	240239
2016-08-25	43.79	44.11	43.51	43.99	203224
2016-08-26	43.88	44.07	43.30	43.61	173063
2016-08-29	43.75	44.22	43.66	44.09	192853
2016-08-30	44.28	44.40	43.74	44.09	121402
2016-08-31	44.05	44.16	43.29	43.95	234130
2016-09-01	43.79	45.22	43.78	45.00	510426
2016-09-02	45.34	45.42	44.49	45.39	313878
2016-09-06	45.60	45.84	44.92	45.80	382436
2016-09-07	45.99	46.00	45.05	45.61	443392
2016-09-08	45.59	45.59	44.83	45.53	234037
2016-09-09	45.14	45.29	44.35	44.51	314959
2016-09-12	44.27	45.00	44.01	44.99	199961
2016-09-13	45.15	45.44	44.05	44.17	337005
2016-09-14	44.36	44.71	43.51	43.56	300283
2016-09-15	43.78	44.95	43.33	44.71	368477
2016-09-16	44.89	45.36	44.09	44.76	418403
2016-09-19	45.08	45.54	45.08	45.47	221108
2016-09-20	45.86	46.39	45.60	45.92	432729
2016-09-21	45.91	46.34	45.64	46.26	493049
2016-09-22	46.48	47.17	46.26	46.96	494515
2016-09-23	46.68	47.04	45.93	46.18	254984
2016-09-26	46.27	46.65	45.57	46.00	432898
2016-09-27	46.07	47.26	45.73	47.23	556855
2016-09-28	48.28	48.28	46.59	46.77	247460
2016-09-29	46.51	47.60	46.20	47.02	432144
2016-09-30	47.05	47.53	47.03	47.32	266061
2016-10-03	47.04	47.89	46.94	47.31	324091
2016-10-04	47.41	47.41	46.32	46.86	228708
2016-10-05	46.89	47.40	46.77	47.25	194207
2016-10-06	47.18	48.59	47.10	48.55	464145
2016-10-07	48.33	48.33	47.45	47.80	192739
2016-10-10	48.00	48.24	47.89	48.00	106411
2016-10-11	48.03	48.03	46.88	47.45	272712
2016-10-12	47.13	47.85	46.93	47.80	173244
2016-10-13	47.20	47.86	45.50	45.73	438831
2016-10-14	45.47	46.97	45.47	46.14	202550
2016-10-17	46.01	47.32	46.01	46.82	404825
2016-10-18	47.29	47.73	46.80	46.83	329391
2016-10-19	46.70	47.08	46.51	46.90	303091
2016-10-20	46.80	47.02	46.44	46.83	188057
2016-10-21	46.41	46.78	46.18	46.68	150940
2016-10-24	46.82	47.72	46.82	47.50	240079
2016-10-25	47.67	47.92	47.34	47.60	192281
2016-10-26	47.58	48.16	47.33	47.59	357703
2016-10-27	48.06	48.20	47.27	47.33	346849
2016-10-28	47.33	48.19	47.17	47.35	247350
2016-10-31	47.28	47.89	46.88	47.70	317393
2016-11-01	48.62	50.79	47.46	48.02	757700
2016-11-02	48.18	49.23	48.14	49.07	455647
2016-11-03	48.92	49.00	46.39	46.54	535245
2016-11-04	46.43	47.96	46.43	47.13	473504
2016-11-07	47.83	49.60	47.69	49.42	428041
2016-11-08	49.44	49.85	48.87	49.56	242773
2016-11-09	48.82	49.85	47.90	49.76	360911
2016-11-10	50.51	50.93	49.25	49.60	417898
2016-11-11	49.75	51.33	49.20	51.29	381963
2016-11-14	51.86	52.20	50.87	51.52	465020
2016-11-15	51.49	52.50	51.29	52.40	254098
2016-11-16	52.40	53.18	52.20	53.17	286929
2016-11-17	53.48	54.23	53.00	54.08	262809
2016-11-18	54.32	54.39	53.62	54.34	351838
2016-11-21	55.00	55.00	53.49	54.43	313161
2016-11-22	54.48	55.40	54.20	55.30	274338
2016-11-23	55.17	55.66	54.81	55.30	192280
2016-11-25	55.43	55.75	55.30	55.55	102555
2016-11-28	55.72	56.05	55.46	55.80	315296
2016-11-29	55.80	56.47	55.56	56.28	243752
2016-11-30	56.57	56.69	55.07	55.21	248222
2016-12-01	55.01	55.78	51.66	52.10	737361
2016-12-02	52.11	53.65	51.56	53.49	272703
2016-12-05	53.79	54.19	53.35	53.81	348932
2016-12-06	54.15	54.66	52.42	53.03	393591
2016-12-07	52.84	54.22	52.73	54.05	636653
2016-12-08	54.13	55.36	53.89	55.27	355357
2016-12-09	55.50	55.74	53.32	53.50	367937
2016-12-12	53.52	53.67	52.50	52.72	233458
2016-12-13	52.70	53.91	52.12	52.42	304364
2016-12-14	52.12	53.69	52.12	52.70	276401
2016-12-15	52.73	54.54	52.69	54.10	386155
2016-12-16	54.35	54.40	53.19	54.35	799583
2016-12-19	53.88	54.84	53.72	54.46	273841
2016-12-20	54.86	55.81	54.26	55.74	446815
2016-12-21	55.48	56.72	55.34	56.16	339948
2016-12-22	56.35	56.98	55.79	56.00	362769
2016-12-23	55.84	56.14	55.31	55.97	135562
2016-12-27	56.20	56.99	56.04	56.91	211846
2016-12-28	57.01	57.29	55.28	55.43	253709
2016-12-29	55.34	55.77	54.68	55.47	193229
2016-12-30	55.65	55.84	54.49	54.75	308183
2017-01-03	55.04	55.65	53.79	54.80	280848
2017-01-04	54.68	56.21	54.50	56.03	421205
2017-01-05	57.68	57.98	55.68	55.94	259837
2017-01-06	55.78	56.05	54.95	55.62	240270
2017-01-09	55.89	56.31	55.46	56.03	216289
2017-01-10	55.92	56.60	55.51	56.31	233143
2017-01-11	56.54	57.46	56.08	57.41	262473
2017-01-12	57.88	57.88	56.38	57.39	279716
2017-01-13	57.56	58.31	57.47	57.94	393794
2017-01-17	57.32	57.49	55.76	56.11	359002
2017-01-18	56.50	57.66	56.31	56.90	312580
2017-01-19	57.27	57.77	56.50	56.84	297125
2017-01-20	56.84	57.21	56.55	56.70	165287
2017-01-23	56.77	57.51	56.54	56.62	235998
2017-01-24	56.85	58.19	56.69	57.91	301346
2017-01-25	58.58	59.00	58.40	58.79	338591
2017-01-26	58.87	59.14	58.53	58.76	200132
2017-01-27	59.03	59.54	58.64	59.37	332951
2017-01-30	59.40	59.82	58.02	59.61	785968
2017-01-31	63.50	63.75	56.07	58.84	1549725
2017-02-01	59.57	61.00	58.87	59.80	640647
2017-02-02	59.58	61.95	58.87	61.28	597626
2017-02-03	61.37	62.75	61.36	61.70	446635
2017-02-06	61.97	62.50	60.59	61.19	632000
2017-02-07	61.23	62.29	61.19	61.62	453840
2017-02-08	62.00	62.03	60.89	61.50	411708
2017-02-09	61.57	62.54	61.57	62.00	319964
2017-02-10	62.27	62.98	61.48	61.99	260798
2017-02-13	62.50	62.94	61.95	62.24	303572
2017-02-14	62.05	62.85	61.45	61.94	215923
2017-02-15	61.93	62.62	61.50	62.53	372788
2017-02-16	62.53	62.66	61.17	61.79	397314
2017-02-17	61.78	61.80	60.84	61.56	348128
2017-02-21	61.69	63.27	61.60	62.79	426099
2017-02-22	63.22	63.30	61.81	62.27	292335
2017-02-23	62.10	62.30	61.36	61.66	289195
2017-02-24	61.00	62.48	60.85	62.38	331299
2017-02-27	62.72	63.49	62.44	63.06	427714
2017-02-28	63.05	63.80	62.02	62.10	265657
2017-03-01	62.95	63.50	62.69	63.18	398928
2017-03-02	63.21	63.54	62.32	62.42	199735
2017-03-03	62.41	62.71	61.72	62.12	215492
2017-03-06	62.48	62.74	61.78	62.36	360138
2017-03-07	62.40	62.95	62.34	62.64	320699
2017-03-08	63.01	63.32	62.48	62.55	386359
2017-03-09	62.36	63.31	62.28	63.06	256717
2017-03-10	63.58	64.75	63.11	64.63	475836
2017-03-13	65.00	67.37	65.00	67.16	733376
2017-03-14	67.04	67.04	65.22	66.46	361018
2017-03-15	66.79	68.36	66.59	68.19	393239
2017-03-16	68.37	69.99	68.25	68.29	605547
2017-03-17	68.22	69.48	67.94	68.62	872265
2017-03-20	68.98	70.15	68.22	69.78	440411
2017-03-21	70.00	70.64	65.26	65.50	1094925
2017-03-22	65.19	66.20	64.09	65.39	1082315
2017-03-23	65.18	66.67	65.10	65.91	341058
2017-03-24	66.46	67.56	66.02	66.45	354493
2017-03-27	65.76	66.87	64.65	66.31	373613
2017-03-28	66.19	67.02	65.72	66.75	361983
2017-03-29	66.75	66.81	65.90	66.80	306094
2017-03-30	67.13	68.58	67.13	68.34	462453
2017-03-31	68.25	69.23	67.76	68.56	512258
2017-04-03	69.32	69.55	67.80	68.29	519976
2017-04-04	68.02	68.80	67.27	67.80	369486
2017-04-05	67.67	68.61	66.69	66.78	369810
2017-04-06	66.68	67.06	65.49	66.66	371225
2017-04-07	66.26	66.96	66.23	66.71	276186
2017-04-10	67.00	67.65	66.38	66.73	221858
2017-04-11	66.53	66.80	65.26	66.46	345774
2017-04-12	66.38	66.57	65.20	65.35	249802
2017-04-13	65.16	65.94	64.27	64.45	337838
2017-04-17	64.59	65.88	64.57	65.75	297642
2017-04-18	65.49	65.94	65.08	65.75	206542
2017-04-19	66.38	67.97	66.22	67.11	446898
2017-04-20	67.60	69.00	67.55	68.93	406261
2017-04-21	68.79	69.00	67.68	68.50	308859
2017-04-24	69.65	71.15	69.50	71.13	493382
2017-04-25	71.77	72.43	70.52	72.24	416930
2017-04-26	72.23	72.69	71.07	72.50	296891
2017-04-27	73.25	75.73	73.25	75.04	617906
2017-04-28	75.08	75.36	73.67	73.80	353719
2017-05-01	74.42	74.73	71.84	74.06	954877
2017-05-02	70.90	74.34	68.17	74.03	1065145
2017-05-03	74.04	74.44	72.60	73.31	565162
2017-05-04	73.46	74.34	72.75	74.29	470974
2017-05-05	74.44	74.65	73.03	74.55	233889
2017-05-08	74.49	75.58	74.39	74.73	412022
2017-05-09	74.75	76.56	74.74	75.68	396067
2017-05-10	76.21	78.32	75.79	78.25	659415
2017-05-11	78.18	78.92	77.42	78.65	346796
2017-05-12	78.40	78.54	77.32	77.59	346070
2017-05-15	77.70	79.23	77.63	78.60	328784
2017-05-16	79.00	79.49	78.06	79.20	381868
2017-05-17	77.98	78.14	74.66	74.68	644773
2017-05-18	74.41	76.75	73.31	76.19	493279
2017-05-19	76.74	77.39	76.08	76.18	375863
2017-05-22	76.46	77.82	76.18	77.60	293119
2017-05-23	77.82	77.82	75.78	77.12	328383
2017-05-24	77.49	77.88	76.71	77.73	265981
2017-05-25	78.04	78.19	76.44	76.79	358976
2017-05-26	76.44	77.53	76.00	77.46	341816
2017-05-30	77.47	77.69	76.40	77.15	339615
2017-05-31	77.61	77.65	76.12	76.93	281231
2017-06-01	76.96	78.14	76.54	78.11	356315
2017-06-02	78.14	80.16	78.14	79.40	333798
2017-06-05	79.52	80.83	79.34	79.54	210221
2017-06-06	79.12	81.02	78.41	80.20	236114
2017-06-07	80.60	82.19	80.29	82.05	309718
2017-06-08	82.23	85.21	81.75	85.13	447096
2017-06-09	85.43	86.25	79.15	80.69	968946
2017-06-12	79.36	79.38	72.65	78.15	1433464
2017-06-13	78.93	80.60	77.51	78.26	468559
2017-06-14	78.43	78.43	73.86	75.25	506517
2017-06-15	73.17	73.58	71.45	72.10	1017672
2017-06-16	71.80	73.49	71.27	71.86	588072
2017-06-19	72.50	73.70	71.80	72.54	402680
2017-06-20	72.59	73.29	69.81	70.55	680040
2017-06-21	70.07	70.84	69.62	70.02	552798
2017-06-22	69.97	70.25	67.45	68.51	707859
2017-06-23	68.27	69.98	67.91	69.05	623496
2017-06-26	69.32	69.91	67.23	68.34	520297
2017-06-27	67.89	68.10	65.76	65.78	508709
2017-06-28	66.04	68.85	65.00	68.81	669181
2017-06-29	68.31	68.73	63.81	65.17	825251
2017-06-30	65.39	66.36	64.66	64.69	341924
2017-07-03	64.94	65.82	64.28	64.53	296616
2017-07-05	63.66	66.35	63.66	65.80	604063
2017-07-06	64.95	66.32	64.11	65.34	500564
2017-07-07	66.31	67.35	65.68	66.97	436057
2017-07-10	66.67	68.78	66.57	68.36	617941
2017-07-11	68.29	70.09	68.14	69.07	573550
2017-07-12	69.99	71.67	69.80	70.84	551644
2017-07-13	70.94	71.16	69.98	70.64	314115
2017-07-14	71.01	71.65	70.01	71.59	357290
2017-07-17	71.77	72.25	71.00	72.02	308519
2017-07-18	71.85	73.39	71.06	73.31	467031
2017-07-19	73.80	76.12	73.75	76.11	616958
2017-07-20	76.30	76.55	75.10	75.77	487859
2017-07-21	75.83	75.83	74.04	75.01	348718
2017-07-24	74.65	75.59	74.50	75.01	373720
2017-07-25	75.11	75.11	73.60	74.57	322849
2017-07-26	74.83	76.16	74.72	75.36	342577
2017-07-27	75.74	75.79	72.45	73.31	473514
2017-07-28	72.92	73.86	71.85	72.17	392788
2017-07-31	72.39	73.27	72.01	72.55	555542
2017-08-01	74.98	75.88	70.12	72.39	979027
2017-08-02	72.58	72.97	69.83	70.66	534148
2017-08-03	70.58	71.58	68.41	68.53	523302
2017-08-04	68.54	69.83	67.38	69.31	631528
2017-08-07	69.66	71.67	69.35	71.35	464120
2017-08-08	71.22	72.35	70.59	70.72	433723
2017-08-09	69.74	71.10	69.17	70.21	493395
2017-08-10	69.61	70.49	69.26	69.45	473505
2017-08-11	69.51	71.37	69.46	71.17	343015
2017-08-14	72.12	72.72	71.78	72.61	361033
2017-08-15	72.86	73.10	71.75	71.84	238472
2017-08-16	72.09	73.29	71.76	72.44	237394
2017-08-17	71.93	72.65	70.31	70.37	217487
2017-08-18	70.22	71.42	70.22	71.08	286098
2017-08-21	71.09	71.48	69.25	70.10	243725
2017-08-22	70.57	72.54	70.32	72.40	263265
2017-08-23	71.53	71.90	70.32	70.53	230146
2017-08-24	70.94	71.69	70.25	71.23	212450
2017-08-25	71.70	71.70	70.02	70.54	208067
2017-08-28	70.83	71.16	70.22	71.11	230332
2017-08-29	70.17	72.23	70.00	71.87	283782
2017-08-30	71.87	73.29	71.79	73.06	163821
2017-08-31	73.43	73.87	72.86	73.54	245093
2017-09-01	74.00	74.74	73.30	74.56	225530
2017-09-05	74.37	74.51	72.02	73.03	278842
2017-09-06	73.22	73.71	71.92	72.86	378856
2017-09-07	72.96	73.84	72.29	73.68	204812
2017-09-08	73.19	73.20	71.49	71.57	220620
2017-09-11	72.53	74.29	72.50	73.99	272426
2017-09-12	74.11	75.20	73.89	75.09	245609
2017-09-13	74.70	75.38	73.76	74.98	190480
2017-09-14	74.61	76.16	74.61	75.28	195907
2017-09-15	74.97	76.07	74.48	75.78	440754
2017-09-18	75.78	78.48	75.78	78.32	435865
2017-09-19	78.32	78.85	76.90	77.13	556950
2017-09-20	77.07	77.17	73.80	74.39	382778
2017-09-21	74.44	74.63	72.70	73.85	370780
2017-09-22	73.73	76.36	73.53	76.14	312957
2017-09-25	75.85	75.93	73.33	73.65	348018
2017-09-26	74.11	74.34	71.74	72.43	393318
2017-09-27	73.34	77.61	73.19	76.93	597018
2017-09-28	76.91	78.36	75.82	78.32	399952
2017-09-29	78.57	80.85	78.22	80.76	489013
2017-10-02	81.86	83.19	81.12	83.07	714880
2017-10-03	83.09	83.74	81.55	82.75	442837
2017-10-04	82.84	83.33	82.00	82.65	259039
2017-10-05	82.94	83.30	81.89	83.07	334055
2017-10-06	82.70	84.00	82.21	83.29	290858
2017-10-09	83.29	84.07	83.24	83.89	194081
2017-10-10	84.55	84.90	82.87	84.11	220035
2017-10-11	83.67	84.93	83.65	84.53	192247
2017-10-12	84.50	86.65	84.46	86.10	487540
2017-10-13	87.22	88.65	86.34	88.37	469182
2017-10-16	89.00	89.87	87.78	89.15	435910
2017-10-17	88.67	89.75	88.38	89.37	299783
2017-10-18	89.71	90.54	88.00	90.34	439739
2017-10-19	89.49	90.16	87.00	89.79	423863
2017-10-20	90.90	91.14	90.00	90.22	415961
2017-10-23	90.83	91.47	89.48	90.03	439418
2017-10-24	90.42	92.10	90.31	91.58	351125
2017-10-25	91.29	91.76	88.73	90.78	331534
2017-10-26	91.14	92.02	90.22	91.43	411525
2017-10-27	92.55	94.36	90.86	94.25	596162
2017-10-30	94.32	95.00	92.00	93.64	655565
2017-10-31	90.25	91.08	81.11	84.72	1960841
2017-11-01	85.78	86.46	80.67	81.98	907263
2017-11-02	81.97	83.42	81.02	83.31	529373
2017-11-03	83.36	84.25	82.67	83.20	451898
2017-11-06	83.05	84.81	82.26	84.73	397737
2017-11-07	84.71	86.18	84.46	85.06	355183
2017-11-08	84.64	87.38	84.25	87.34	467182
2017-11-09	86.62	87.03	82.75	84.50	443811
2017-11-10	83.46	85.93	83.00	83.66	291665
2017-11-13	83.00	83.94	82.46	83.59	360223
2017-11-14	83.01	83.81	81.95	82.47	397421
2017-11-15	81.85	82.48	78.90	81.11	511187
2017-11-16	81.78	83.88	81.78	83.12	398331
2017-11-17	83.36	83.86	81.83	82.03	479992
2017-11-20	82.70	84.26	82.23	83.93	290158
2017-11-21	83.85	85.93	83.85	85.61	354661
2017-11-22	85.88	86.36	83.28	83.59	207539
2017-11-24	84.02	85.48	84.02	85.15	182964
2017-11-27	84.75	85.13	83.26	83.26	253259
2017-11-28	83.74	84.34	83.15	83.94	222009
2017-11-29	83.72	84.45	75.36	75.94	759685
2017-11-30	76.50	77.15	74.26	74.97	615178
2017-12-01	74.61	74.75	70.11	72.55	903732
2017-12-04	73.26	74.24	69.58	70.24	678237
2017-12-05	69.70	72.67	69.02	70.41	468861
2017-12-06	69.85	71.65	69.75	71.11	341290
2017-12-07	71.93	72.46	71.30	71.91	351520
2017-12-08	72.78	72.78	70.15	70.44	437573
2017-12-11	68.98	70.83	68.38	70.19	589354
2017-12-12	70.04	70.10	68.61	69.03	386057
2017-12-13	69.25	70.50	69.14	69.65	318672
2017-12-14	69.65	71.11	69.19	69.42	370568
2017-12-15	69.66	72.24	69.06	71.40	640368
2017-12-18	71.44	72.40	71.27	71.89	392650
2017-12-19	71.73	72.64	70.85	71.04	300420
2017-12-20	71.87	72.20	70.68	71.12	182384
2017-12-21	71.11	71.87	69.76	70.50	287837
2017-12-22	70.44	70.83	69.72	70.28	143601
2017-12-26	69.49	69.91	68.32	68.77	369858
2017-12-27	68.80	69.65	68.40	68.94	230519
2017-12-28	69.25	69.44	68.53	68.81	185751
2017-12-29	68.32	69.11	67.39	67.48	410302
2018-01-02	68.05	69.89	67.62	69.41	448246
2018-01-03	69.81	70.27	68.60	68.92	500128
2018-01-04	68.90	69.41	67.25	67.96	843403
2018-01-05	68.09	72.03	67.81	71.85	660850
2018-01-08	71.80	72.63	71.02	71.64	506750
2018-01-09	71.95	72.09	68.88	69.00	556790
2018-01-10	68.33	69.11	67.45	68.27	587858
2018-01-11	68.80	70.93	68.80	70.61	521490
2018-01-12	70.96	72.05	70.34	71.23	459138
2018-01-16	71.93	72.59	71.18	71.84	440768
2018-01-17	72.63	75.02	72.23	75.01	654845
2018-01-18	75.00	76.79	74.91	75.58	637747
2018-01-19	75.79	77.75	75.39	77.53	594790
2018-01-22	77.33	77.66	76.27	76.62	509714
2018-01-23	77.05	77.99	76.18	77.10	324019
2018-01-24	77.18	77.25	73.90	74.77	424583
2018-01-25	76.01	76.01	71.85	72.09	452236
2018-01-26	72.86	73.75	72.41	73.65	333077
2018-01-29	73.57	74.42	71.81	74.16	481668
2018-01-30	72.73	74.39	71.88	72.25	575386
2018-01-31	72.75	75.50	69.21	71.13	769882
2018-02-01	70.63	73.80	70.63	72.82	503675
2018-02-02	71.97	72.80	69.32	69.69	423516
2018-02-05	68.48	69.80	65.65	66.00	719724
2018-02-06	64.26	67.59	63.34	67.03	589908
2018-02-07	66.56	67.26	64.50	64.78	534044
2018-02-08	64.85	65.50	62.24	62.40	579507
2018-02-09	63.55	65.27	61.97	64.50	719300
2018-02-12	65.15	65.79	64.17	65.16	481140
2018-02-13	64.95	65.07	63.47	64.36	464055
2018-02-14	63.89	66.13	63.86	65.74	374285
2018-02-15	66.44	66.84	64.62	66.66	297033
2018-02-16	66.36	67.35	65.54	65.56	470052
2018-02-20	65.01	68.46	64.88	67.32	549798
2018-02-21	67.66	67.98	66.87	67.27	489959
2018-02-22	67.41	67.41	65.47	66.49	391972
2018-02-23	67.27	67.90	66.34	67.23	302846
2018-02-26	67.21	67.87	66.82	67.51	363182
2018-02-27	67.62	68.35	66.70	66.70	796198
2018-02-28	67.31	67.93	66.32	66.32	336676
2018-03-01	66.42	67.36	65.11	66.12	295431
2018-03-02	65.43	67.20	65.10	66.95	255917
2018-03-05	66.71	67.84	66.48	67.09	457437
2018-03-06	67.47	70.29	67.20	70.11	473007
2018-03-07	69.40	70.89	69.30	69.89	435251
2018-03-08	70.27	70.50	69.46	70.10	266351
2018-03-09	69.91	72.22	69.91	71.66	422384
2018-03-12	72.02	72.67	70.96	71.03	248694
2018-03-13	71.29	72.43	70.05	70.25	409418
2018-03-14	70.33	71.22	69.90	70.00	408401
2018-03-15	70.33	71.66	69.69	71.54	533162
2018-03-16	71.41	71.49	69.86	70.65	695858
2018-03-19	70.28	70.39	68.33	69.47	285333
2018-03-20	69.48	69.93	68.89	69.13	255852
2018-03-21	69.13	71.25	69.13	69.93	436367
2018-03-22	69.14	70.09	67.60	67.66	344020
2018-03-23	67.71	68.26	63.69	63.72	353617
2018-03-26	64.92	66.36	64.43	66.27	451079
2018-03-27	66.32	66.98	62.63	63.01	333224
2018-03-28	62.96	63.29	61.47	62.32	327595
2018-03-29	62.94	64.93	62.02	63.90	271600
2018-04-02	63.38	63.78	60.06	60.54	572758
2018-04-03	61.11	62.58	61.11	62.26	572442
2018-04-04	60.66	63.22	60.27	62.97	439224
2018-04-05	63.63	64.06	62.68	62.93	473674
2018-04-06	61.96	62.93	60.91	61.33	288557
2018-04-09	62.19	63.77	61.42	61.48	221096
2018-04-10	62.46	64.19	61.96	63.79	586663
2018-04-11	63.29	65.30	62.87	64.71	398487
2018-04-12	65.07	65.92	64.84	65.42	426944
2018-04-13	66.19	67.13	65.74	66.40	590881
2018-04-16	67.08	67.40	66.16	67.25	472019
2018-04-17	68.00	68.94	67.31	68.42	347106
2018-04-18	68.10	68.10	65.83	65.95	604424
2018-04-19	65.32	65.32	61.84	61.93	575000
2018-04-20	61.64	62.32	60.81	61.00	700367
2018-04-23	61.38	62.46	61.08	61.72	434903
2018-04-24	62.34	62.65	59.46	59.89	612824
2018-04-25	60.09	60.65	58.58	60.20	343401
2018-04-26	60.85	62.49	60.71	62.10	277578
2018-04-27	62.21	62.42	59.91	60.94	384480
2018-04-30	60.95	61.40	59.16	59.55	501133
2018-05-01	60.21	60.53	57.35	60.23	739437
2018-05-02	60.29	62.09	59.91	61.15	656473
2018-05-03	60.81	61.86	59.18	61.48	557930
2018-05-04	61.14	63.18	60.66	62.53	324018
2018-05-07	63.24	64.21	62.78	63.79	372575
2018-05-08	63.69	64.54	63.56	64.32	281473
2018-05-09	64.46	65.06	63.95	64.77	279845
2018-05-10	65.17	66.14	64.61	65.90	271281
2018-05-11	65.70	66.00	64.22	64.81	254451
2018-05-14	65.27	66.50	65.13	65.25	204942
2018-05-15	65.33	65.50	64.74	65.02	241186
2018-05-16	65.40	66.86	65.37	66.29	248485
2018-05-17	66.21	66.67	65.57	66.14	275543
2018-05-18	65.45	65.47	62.66	63.65	463529
2018-05-21	64.50	65.25	63.71	64.27	196758
2018-05-22	64.73	66.32	64.73	65.20	207582
2018-05-23	64.82	65.98	64.66	65.56	181863
2018-05-24	65.56	66.29	65.09	66.15	223889
2018-05-25	66.14	67.16	65.32	65.99	445836
2018-05-29	65.31	66.36	63.44	65.88	315078
2018-05-30	66.41	67.95	66.12	66.53	456237
2018-05-31	66.50	66.99	65.40	65.53	238178
2018-06-01	66.02	66.89	65.80	66.53	181100
2018-06-04	66.82	67.20	66.19	66.63	202785
2018-06-05	66.97	68.38	66.86	68.28	277125
2018-06-06	68.54	69.21	68.03	69.18	324612
2018-06-07	68.07	68.12	65.48	65.87	716463
2018-06-08	64.84	65.42	62.23	63.09	669126
2018-06-11	63.08	63.25	61.18	61.82	386478
2018-06-12	62.23	62.23	61.21	62.17	399701
2018-06-13	62.17	62.87	61.73	61.83	304707
2018-06-14	62.00	62.67	61.72	61.93	260530
2018-06-15	61.38	61.54	60.09	60.26	600109
2018-06-18	60.00	60.84	58.76	60.70	311209
2018-06-19	59.89	61.09	59.59	61.02	301211
2018-06-20	61.46	61.95	60.55	61.01	238664
2018-06-21	61.00	61.16	60.03	60.42	304157
2018-06-22	60.94	61.27	59.85	60.85	490510
2018-06-25	60.35	60.38	58.59	58.99	529369
2018-06-26	59.76	60.98	59.76	60.37	467072
2018-06-27	60.50	61.16	58.38	58.44	186104
2018-06-28	58.37	58.93	57.23	57.94	388040
2018-06-29	58.32	59.43	58.08	58.09	255065
2018-07-02	57.38	58.91	57.03	58.83	327948
2018-07-03	59.03	59.39	57.15	57.55	257362
2018-07-05	59.44	60.51	59.08	60.27	352163
2018-07-06	60.27	61.23	59.17	61.16	232020
2018-07-09	61.12	61.54	59.84	61.13	287393
2018-07-10	61.05	61.55	60.95	61.24	194462
2018-07-11	60.60	60.86	59.10	59.13	316135
2018-07-12	59.36	60.60	59.14	59.82	386717
2018-07-13	59.71	60.34	59.11	59.14	306397
2018-07-16	59.05	59.69	58.89	58.96	347174
2018-07-17	59.05	60.27	59.05	59.95	459333
2018-07-18	60.66	61.15	60.00	60.90	1027833
2018-07-19	60.82	61.50	60.23	60.46	538749
2018-07-20	60.37	60.71	59.69	59.84	271827
2018-07-23	59.60	59.70	58.11	59.34	243551
2018-07-24	59.71	60.34	58.69	58.83	513010
2018-07-25	58.82	58.95	56.22	57.45	464468
2018-07-26	57.42	59.00	57.42	58.39	317130
2018-07-27	59.16	60.84	59.16	60.00	388180
2018-07-30	60.01	61.13	59.97	60.28	875803
2018-07-31	57.75	64.25	57.75	61.24	1230737
2018-08-01	61.16	61.76	59.30	59.90	938776
2018-08-02	59.53	60.61	59.03	60.05	515659
2018-08-03	60.36	60.78	59.50	60.49	405666
2018-08-06	60.51	61.44	59.83	61.28	473689
2018-08-07	61.53	61.77	60.99	61.38	269275
2018-08-08	61.14	62.37	61.04	62.34	355504
2018-08-09	62.22	62.26	60.94	61.05	465657
2018-08-10	60.49	60.62	59.09	59.53	363000
2018-08-13	59.73	60.15	59.40	59.57	331823
2018-08-14	59.86	60.71	59.86	60.04	429355
2018-08-15	59.64	60.11	58.60	59.13	356059
2018-08-16	59.54	59.78	58.51	58.68	322066
2018-08-17	58.16	58.62	56.72	57.58	541540
2018-08-20	57.60	58.00	57.06	57.49	250468
2018-08-21	57.66	59.03	57.66	58.45	318552
2018-08-22	58.23	58.91	58.03	58.51	286144
2018-08-23	58.62	59.33	58.16	58.20	301899
2018-08-24	58.54	58.75	57.74	58.04	263137
2018-08-27	58.37	60.21	58.27	59.36	299332
2018-08-28	59.65	60.22	59.11	59.66	261895
2018-08-29	59.75	59.78	58.85	58.98	418958
2018-08-30	58.96	59.76	58.90	59.13	460772
2018-08-31	58.97	59.81	58.60	59.58	432478
2018-09-04	59.27	59.54	58.18	59.14	460789
2018-09-05	59.42	61.93	59.21	61.90	752587
2018-09-06	61.58	62.00	54.98	55.02	893718
2018-09-07	55.00	56.33	54.90	56.07	397954
2018-09-10	56.57	56.57	54.95	55.65	332279
2018-09-11	55.25	55.60	53.79	54.03	406760
2018-09-12	53.52	53.83	51.94	52.16	671603
2018-09-13	52.73	53.71	52.32	53.16	392447
2018-09-14	53.46	53.89	53.12	53.69	336193
2018-09-17	53.90	53.90	52.52	53.10	350340
2018-09-18	53.41	53.49	52.68	52.99	339412
2018-09-19	53.15	53.30	52.03	52.59	249272
2018-09-20	53.07	53.51	52.48	52.79	600194
2018-09-21	52.67	54.26	52.67	54.07	686660
2018-09-24	53.99	54.09	53.14	54.00	498512
2018-09-25	53.55	53.55	51.00	51.10	544976
2018-09-26	50.89	51.42	50.15	50.55	369635
2018-09-27	50.79	51.77	50.50	51.71	302422
2018-09-28	51.72	51.91	50.68	51.65	337693
2018-10-01	51.89	52.87	51.38	52.22	512092
2018-10-02	52.27	53.45	52.27	52.56	301265
2018-10-03	52.97	53.10	51.80	52.52	304811
2018-10-04	52.24	52.24	50.47	50.59	328520
2018-10-05	50.59	50.66	48.29	48.56	513421
2018-10-08	48.34	49.43	47.75	48.05	347431
2018-10-09	47.85	48.19	47.38	47.65	329921
2018-10-10	47.17	48.13	46.23	46.33	480151
2018-10-11	46.13	47.60	45.75	45.98	451581
2018-10-12	47.11	47.72	46.08	46.58	324100
2018-10-15	46.45	47.37	45.99	46.87	243797
2018-10-16	47.50	48.56	46.78	48.42	383801
2018-10-17	49.06	49.89	48.11	48.42	456183
2018-10-18	48.32	48.32	46.85	46.90	284663
2018-10-19	46.79	47.15	45.14	45.47	403906
2018-10-22	46.00	46.00	44.62	45.17	433548
2018-10-23	43.94	45.17	43.52	44.82	308588
2018-10-24	44.41	45.23	42.84	42.90	409396
2018-10-25	42.55	45.19	42.55	45.00	485182
2018-10-26	43.86	44.83	42.81	44.22	378977
2018-10-29	44.74	45.99	43.22	44.09	507683
2018-10-30	41.06	44.20	40.43	41.43	1223098
2018-10-31	41.80	43.51	41.43	43.03	684491
2018-11-01	43.49	47.91	43.49	47.12	610306
2018-11-02	47.28	47.85	45.72	46.87	507961
2018-11-05	46.89	47.03	44.26	44.77	347830
2018-11-06	44.58	45.30	44.06	45.05	413591
2018-11-07	45.57	45.69	44.36	45.29	406510
2018-11-08	45.04	46.07	44.11	45.01	248323
2018-11-09	44.60	44.60	42.73	43.37	346958
2018-11-12	43.12	43.13	41.56	41.84	322058
2018-11-13	42.16	43.07	41.74	41.99	322798
2018-11-14	42.50	43.38	41.41	42.01	334582
2018-11-15	41.66	43.23	41.02	42.96	253439
2018-11-16	41.89	43.60	41.26	43.46	346793
2018-11-19	43.40	43.93	42.12	42.40	248772
2018-11-20	41.45	43.53	41.05	42.51	259187
2018-11-21	43.05	43.76	42.68	43.25	167735
2018-11-23	42.85	44.02	42.60	43.32	109929
2018-11-26	43.82	44.94	43.47	44.77	277709
2018-11-27	44.60	45.56	44.34	45.01	291498
2018-11-28	45.42	46.97	44.81	46.90	293934
2018-11-29	46.62	47.23	45.94	46.65	363093
2018-11-30	46.52	47.18	45.83	47.04	303740
2018-12-03	47.73	48.15	46.37	47.00	354666
2018-12-04	46.80	47.18	44.33	44.73	354771
2018-12-06	43.80	43.98	42.98	43.63	365647
2018-12-07	43.52	43.80	41.46	41.60	290670
2018-12-10	41.79	42.11	41.32	41.71	321571
2018-12-11	42.41	43.06	41.03	41.17	272674
2018-12-12	41.60	42.68	41.18	42.11	307002
2018-12-13	42.47	42.80	41.16	41.20	408648
2018-12-14	40.69	42.16	40.65	41.01	349722
2018-12-17	40.86	42.14	40.86	40.98	464267
2018-12-18	41.29	42.78	41.02	42.25	385069
2018-12-19	41.95	42.72	40.36	40.43	492920
2018-12-20	40.41	41.28	39.50	40.29	439741
2018-12-21	40.29	40.97	39.78	40.00	1313720
2018-12-24	39.75	40.22	38.75	38.84	146833
2018-12-26	39.14	41.49	38.77	41.42	264865
2018-12-27	40.67	42.76	40.67	42.69	362682
2018-12-28	42.84	43.87	41.93	42.71	346707
2018-12-31	43.05	43.18	41.98	42.93	281340
2019-01-02	42.08	43.88	42.08	43.35	218649
2019-01-03	42.95	42.95	40.76	40.99	301121
2019-01-04	41.66	43.26	41.27	42.99	198577
2019-01-07	43.13	44.90	43.02	44.04	219398
2019-01-08	44.34	44.34	42.34	42.97	220841
2019-01-09	43.01	44.78	43.01	44.66	277727
2019-01-10	44.33	45.74	44.13	45.63	208480
2019-01-11	45.42	46.40	45.19	46.03	247935
2019-01-14	45.55	45.80	44.64	45.51	202485
2019-01-15	45.63	45.84	44.70	45.45	154307
2019-01-16	45.46	46.82	45.35	45.61	314154
2019-01-17	45.39	45.95	44.87	45.74	293018
2019-01-18	45.89	48.50	45.89	48.00	342865
2019-01-22	47.68	47.68	45.29	45.63	309141
2019-01-23	46.04	46.29	45.09	45.25	245265
2019-01-24	45.75	49.09	45.43	48.55	271906
2019-01-25	48.99	51.11	48.60	51.00	357500
2019-01-28	49.64	51.94	47.66	51.00	279074
2019-01-29	50.99	50.99	49.22	49.42	299410
2019-01-30	49.98	51.38	49.75	50.85	362067
2019-01-31	50.54	51.94	50.43	51.29	294530
2019-02-01	51.66	52.50	50.69	51.85	313973
2019-02-04	52.15	53.00	51.88	52.52	418352
2019-02-05	49.90	51.79	48.93	49.99	570662
2019-02-06	50.04	52.04	49.76	50.95	321811
2019-02-07	50.50	50.67	49.15	50.01	298953
2019-02-08	49.19	50.33	48.68	49.58	339835
2019-02-11	49.51	50.10	48.42	48.75	249028
2019-02-12	49.11	50.02	48.99	49.97	243601
2019-02-13	50.06	50.92	49.56	50.46	294911
2019-02-14	50.31	51.25	50.27	50.72	182345
2019-02-15	50.78	51.19	50.44	51.16	191413
2019-02-19	51.15	51.73	50.54	50.93	233016
2019-02-20	50.92	52.56	50.73	52.31	205036
2019-02-21	52.09	52.31	50.81	51.62	237077
2019-02-22	51.87	52.05	50.81	51.94	246381
2019-02-25	52.52	53.31	51.88	51.92	193787
2019-02-26	51.86	52.35	51.11	51.58	202824
2019-02-27	51.39	51.39	50.21	50.65	120783
2019-02-28	50.51	51.12	50.05	50.37	259866
2019-03-01	50.78	51.72	50.48	51.15	170091
2019-03-04	51.28	52.05	50.58	50.93	237990
2019-03-05	50.97	51.35	50.31	50.31	262719
2019-03-06	50.37	50.37	48.80	49.08	283995
2019-03-07	48.94	48.94	47.05	47.14	275913
2019-03-08	46.59	47.50	46.01	46.74	197188
2019-03-11	46.98	48.41	46.58	47.93	314498
2019-03-12	48.09	48.20	47.36	47.88	351293
2019-03-13	47.97	48.00	47.19	47.24	175303
2019-03-14	47.23	48.22	46.74	47.55	232561
2019-03-15	47.76	49.99	46.97	48.55	492513
2019-03-18	48.53	49.35	48.05	48.63	186916
2019-03-19	48.88	49.52	48.55	48.94	232226
2019-03-20	48.93	49.72	48.37	48.97	427492
2019-03-21	48.92	51.34	48.92	50.72	174273
2019-03-22	50.30	50.79	48.63	48.85	229715
2019-03-25	48.76	49.24	48.06	48.55	189377
2019-03-26	48.84	49.30	48.02	48.18	219995
2019-03-27	47.95	48.61	47.27	47.99	271681
2019-03-28	48.05	48.55	47.44	48.38	202644
2019-03-29	48.77	49.87	48.20	49.68	303887
2019-04-01	50.21	50.95	50.13	50.86	373318
2019-04-02	50.87	51.29	50.38	51.02	240078
2019-04-03	51.70	52.97	51.61	52.55	476701
2019-04-04	52.55	53.11	52.31	52.83	379887
2019-04-05	52.85	55.00	52.78	54.83	442351
2019-04-08	54.75	54.86	54.15	54.64	302326
2019-04-09	54.47	55.06	53.65	54.05	484317
2019-04-10	54.16	54.98	53.37	53.71	245611
2019-04-11	53.82	54.13	53.35	53.51	126573
2019-04-12	54.05	54.78	53.15	54.60	203286
2019-04-15	54.55	54.92	53.78	54.15	200549
2019-04-16	54.47	56.35	54.18	55.75	279538
2019-04-17	56.43	56.92	55.77	56.88	364194
2019-04-18	57.19	58.06	56.80	57.52	364234
2019-04-22	57.45	57.62	56.63	57.38	190171
2019-04-23	57.44	57.89	56.85	57.15	266656
2019-04-24	57.18	59.15	56.76	58.82	388782
2019-04-25	59.09	59.30	57.72	58.41	324980
2019-04-26	58.03	58.05	56.13	57.76	224272
2019-04-29	57.77	58.31	57.10	57.51	189501
2019-04-30	57.60	58.12	57.05	57.76	245798
2019-05-01	58.21	58.36	57.05	57.12	405060
2019-05-02	57.10	58.80	57.07	57.36	233190
2019-05-03	57.50	58.99	57.21	58.93	289156
2019-05-06	57.27	57.83	56.36	56.59	584413
2019-05-07	55.25	55.65	50.67	51.45	1004898
2019-05-08	51.11	52.28	51.11	51.83	392753
2019-05-09	50.97	51.64	50.19	51.36	379562
2019-05-10	50.82	51.63	50.37	50.94	263088
2019-05-13	49.46	49.86	47.20	47.27	568577
2019-05-14	47.64	48.75	47.53	48.53	329492
2019-05-15	51.75	54.32	50.79	53.84	769229
2019-05-16	53.51	54.09	52.78	53.32	469939
2019-05-17	52.91	53.20	51.68	51.90	449063
2019-05-20	50.84	51.34	49.70	50.33	508982
2019-05-21	51.20	51.84	50.79	51.73	290505
2019-05-22	51.00	51.34	49.69	50.93	242479
2019-05-23	49.97	50.52	49.34	50.31	462886
2019-05-24	50.82	51.10	50.17	50.38	361665
2019-05-28	50.48	50.86	49.90	50.51	339642
2019-05-29	49.90	51.15	49.90	50.56	432125
2019-05-30	50.85	51.58	50.76	50.91	232855
2019-05-31	50.11	50.56	49.60	50.17	365471
2019-06-03	50.13	50.78	49.80	50.11	404592
2019-06-04	50.39	51.90	50.28	51.87	217203
2019-06-05	52.19	52.76	51.03	52.21	176127
2019-06-06	52.33	53.59	51.51	53.31	287539
2019-06-07	53.53	54.12	53.05	53.88	170809
2019-06-10	54.33	56.36	54.26	56.12	272484
2019-06-11	56.97	57.04	55.05	55.14	372300
2019-06-12	54.54	54.54	52.34	52.39	181670
2019-06-13	52.86	53.31	51.88	52.30	298784
2019-06-14	51.51	51.63	50.12	51.40	293366
2019-06-17	51.56	51.84	50.79	50.84	279228
2019-06-18	51.57	53.59	51.36	52.71	206063
2019-06-19	52.81	53.51	52.47	53.38	228701
2019-06-20	54.26	54.56	53.12	53.89	211464
2019-06-21	53.54	54.47	53.19	53.37	434686
2019-06-24	53.41	53.73	53.11	53.47	309344
2019-06-25	53.40	54.07	53.11	53.94	546965
2019-06-26	54.63	55.19	53.96	54.68	310030
2019-06-27	54.76	56.46	54.41	56.43	459134
2019-06-28	56.73	57.47	56.19	56.27	355870
2019-07-01	58.01	58.26	56.55	57.34	275844
2019-07-02	57.09	57.30	55.55	56.07	581638
2019-07-03	56.31	56.31	55.08	55.35	240310
2019-07-05	54.89	55.29	54.22	55.29	167668
2019-07-08	53.50	53.80	51.28	51.79	584212
2019-07-09	51.33	52.16	51.11	52.10	450058
2019-07-10	52.35	53.71	52.35	53.14	214139
2019-07-11	53.13	53.67	51.83	52.05	239945
2019-07-12	52.45	53.80	52.27	53.49	193906
2019-07-15	53.63	54.12	53.23	53.85	186483
2019-07-16	53.50	53.89	52.81	53.08	193414
2019-07-17	53.50	54.45	53.07	54.07	225309
2019-07-18	53.95	56.44	53.95	55.75	343910
2019-07-19	56.02	56.85	55.42	55.56	203708
2019-07-22	55.75	57.09	55.46	56.88	166917
2019-07-23	57.30	58.20	55.87	58.19	210864
2019-07-24	57.99	60.76	57.98	60.55	289453
2019-07-25	60.19	60.54	58.89	58.94	201654
2019-07-26	59.29	59.87	58.91	59.56	128337
2019-07-29	59.07	59.26	58.56	59.03	157586
2019-07-30	58.38	59.80	57.74	59.28	252750
2019-07-31	59.29	59.61	57.84	58.40	318457
2019-08-01	58.44	59.94	55.78	56.45	246451
2019-08-02	56.08	56.59	53.87	54.25	328052
2019-08-05	52.97	53.59	51.05	51.30	507510
2019-08-06	53.99	54.00	48.59	48.99	696667
2019-08-07	48.11	48.43	46.57	48.38	502400
2019-08-08	48.58	50.50	48.58	50.30	337689
2019-08-09	49.76	50.00	47.98	48.49	277488
2019-08-12	48.23	48.74	47.65	48.30	156526
2019-08-13	48.05	50.00	47.90	48.77	191737
2019-08-14	47.25	47.90	46.81	47.42	375745
2019-08-15	47.70	48.06	47.05	47.44	202601
2019-08-16	47.76	48.62	47.36	48.11	196342
2019-08-19	49.29	49.70	48.70	49.50	238243
2019-08-20	49.43	49.96	48.61	48.76	186268
2019-08-21	49.56	50.12	49.13	50.08	247239
2019-08-22	50.30	50.55	49.50	49.90	110349
2019-08-23	49.47	49.77	47.62	47.81	138307
2019-08-26	48.41	48.72	47.66	47.83	116583
2019-08-27	48.11	48.73	47.32	47.42	336048
2019-08-28	47.27	48.47	46.79	48.25	177871
2019-08-29	49.26	50.40	49.26	50.29	128979
2019-08-30	50.86	51.93	50.42	51.64	222922
2019-09-03	51.31	52.24	50.98	52.00	400053
2019-09-04	52.67	53.68	52.67	53.55	165437
2019-09-05	54.71	56.85	54.22	55.70	286260
2019-09-06	56.00	56.00	54.11	55.30	132023
2019-09-09	55.73	56.42	55.49	56.13	221743
2019-09-10	56.06	56.35	55.22	56.35	197883
2019-09-11	56.82	58.43	56.09	57.86	277425
2019-09-12	58.41	58.41	56.86	57.17	471061
2019-09-13	57.11	57.15	55.97	56.34	329683
2019-09-16	56.11	57.54	55.32	57.35	281158
2019-09-17	57.14	57.90	56.80	57.58	151617
2019-09-18	57.63	57.71	56.35	57.53	246225
2019-09-19	57.92	58.18	57.24	57.28	144880
2019-09-20	57.52	57.77	55.88	56.34	331267
2019-09-23	57.64	58.50	56.96	58.28	227154
2019-09-24	58.88	59.75	57.61	58.25	380538
2019-09-25	57.73	59.04	57.22	58.97	240860
2019-09-26	60.00	60.54	59.16	59.52	255240
2019-09-27	59.57	59.78	56.98	57.48	263440
2019-09-30	57.85	58.18	57.10	57.41	200378
2019-10-01	57.80	58.89	55.70	56.04	175979
2019-10-02	55.53	55.53	53.69	54.64	294252
2019-10-03	54.73	54.86	53.44	54.79	245806
2019-10-04	55.20	56.09	55.08	56.02	184785
2019-10-07	55.57	56.04	54.90	55.53	227781
2019-10-08	54.90	54.93	53.22	53.27	186351
2019-10-09	53.98	54.42	53.44	54.07	235150
2019-10-10	54.25	55.10	53.48	53.94	217186
2019-10-11	53.19	55.11	53.19	53.83	457158
2019-10-14	53.67	54.28	53.33	54.01	234365
2019-10-15	54.07	54.57	53.20	54.49	395962
2019-10-16	54.29	54.47	52.56	52.66	209889
2019-10-17	53.30	54.38	53.30	54.01	280246
2019-10-18	53.73	54.18	52.81	53.18	266262
2019-10-21	53.83	54.43	53.36	53.42	200738
2019-10-22	53.70	54.59	53.31	54.53	381596
2019-10-23	54.27	54.27	52.01	52.83	259549
2019-10-24	54.63	58.41	54.63	58.26	595256
2019-10-25	58.22	60.78	57.43	59.90	565599
2019-10-28	60.14	61.82	60.14	61.60	267847
2019-10-29	61.46	61.80	59.78	60.07	292145
2019-10-30	60.07	60.07	58.85	59.33	158154
2019-10-31	59.19	59.70	57.29	59.10	356652
2019-11-01	59.58	62.01	59.37	61.55	274559
2019-11-04	62.25	63.03	61.68	62.83	267680
2019-11-05	63.28	64.59	62.74	64.27	455500
2019-11-06	64.06	64.06	62.37	63.14	437387
2019-11-07	63.98	63.99	63.06	63.89	247902
2019-11-08	63.37	64.12	62.88	63.61	251875
2019-11-11	62.98	63.85	62.61	63.23	352464
2019-11-12	70.78	72.26	65.43	65.60	1090212
2019-11-13	65.42	66.23	63.46	64.07	492032
2019-11-14	63.87	64.49	63.25	64.07	229111
2019-11-15	64.89	66.33	64.73	65.76	374892
2019-11-18	65.44	66.40	64.96	65.56	269445
2019-11-19	66.07	66.07	64.56	64.56	189334
2019-11-20	64.19	64.60	63.00	63.17	234583
2019-11-21	62.79	62.82	60.03	60.98	369875
2019-11-22	61.44	61.44	60.06	60.65	143379
2019-11-25	60.86	63.48	60.86	63.38	286090
2019-11-26	63.48	64.14	62.98	64.06	236367
2019-11-27	64.38	65.52	64.06	65.37	138954
2019-11-29	64.95	65.26	64.08	64.21	91018
2019-12-02	64.39	64.39	62.73	63.16	262773
2019-12-03	61.76	62.21	61.14	61.69	188971
2019-12-04	62.48	63.59	61.93	62.75	288685
2019-12-05	63.41	63.72	63.00	63.60	270288
2019-12-06	64.14	65.36	63.46	65.27	359321
2019-12-09	65.14	65.34	64.67	64.96	186589
2019-12-10	64.96	66.11	64.66	65.83	178987
2019-12-11	65.84	67.69	65.60	67.32	164462
2019-12-12	67.19	69.77	66.72	69.51	355672
2019-12-13	69.24	70.33	68.43	68.73	288854
2019-12-16	69.34	70.23	67.88	68.27	251664
2019-12-17	68.52	69.04	68.22	69.02	238826
2019-12-18	69.19	70.60	68.69	69.96	311733
2019-12-19	70.06	70.53	68.97	70.26	243561
2019-12-20	70.96	71.07	70.09	70.34	968925
2019-12-23	70.93	71.56	70.15	71.30	235082
2019-12-24	71.78	71.78	70.85	71.48	144368
2019-12-26	71.71	71.71	71.08	71.48	112135
2019-12-27	71.65	71.78	70.77	71.48	155818
2019-12-30	71.40	71.46	70.35	71.21	382356
2019-12-31	71.02	71.64	70.53	71.20	179587
2020-01-02	72.00	72.13	70.52	71.72	173682
2020-01-03	70.24	72.24	70.21	71.55	274132
2020-01-06	70.55	70.55	69.59	69.71	209062
2020-01-07	69.67	71.62	69.21	71.15	277294
2020-01-08	71.09	71.57	70.79	70.84	231121
2020-01-09	71.42	71.90	71.09	71.50	221622
2020-01-10	71.75	72.09	70.45	70.75	137258
2020-01-13	70.97	71.66	70.50	71.60	215790
2020-01-14	71.90	75.11	71.30	73.28	486206
2020-01-15	73.18	74.63	72.74	73.08	411792
2020-01-16	73.88	75.05	73.83	74.19	222896
2020-01-17	74.90	74.90	73.03	74.01	194997
2020-01-21	74.18	76.20	74.00	76.11	393539
2020-01-22	76.52	77.87	75.01	75.24	202064
2020-01-23	75.66	76.49	75.01	76.44	300677
2020-01-24	77.00	77.12	74.64	75.26	214407
2020-01-27	72.78	72.94	71.12	71.62	283588
2020-01-28	72.33	73.78	71.10	73.19	292493
2020-01-29	73.40	74.18	72.33	72.61	264728
2020-01-30	72.76	74.00	71.48	72.98	202620
2020-01-31	72.53	72.56	69.69	69.94	201472
2020-02-03	70.35	72.12	70.35	71.07	220790
2020-02-04	72.50	73.56	71.80	72.90	213631
2020-02-05	74.05	74.08	72.44	73.70	159825
2020-02-06	73.68	73.83	72.69	73.15	164664
2020-02-07	72.47	72.47	70.40	71.02	234111
2020-02-10	70.53	71.93	70.21	71.84	490894
2020-02-11	72.54	75.15	72.09	74.91	262212
2020-02-12	75.62	76.85	75.11	76.50	337516
2020-02-13	76.16	78.21	75.72	77.94	326214
2020-02-14	78.01	78.49	75.95	76.86	265217
2020-02-18	76.94	76.94	71.42	72.00	433430
2020-02-19	73.12	74.03	70.28	71.09	366746
2020-02-20	70.53	71.33	68.59	69.39	280703
2020-02-21	68.84	68.91	66.59	66.76	197747
2020-02-24	64.00	64.94	62.49	62.97	260731
2020-02-25	63.55	63.78	59.96	60.52	344343
2020-02-26	60.90	62.12	60.35	60.77	216670
2020-02-27	58.40	61.13	57.82	60.01	482089
2020-02-28	57.17	60.73	57.05	59.48	381793
2020-03-02	59.73	60.17	57.81	59.94	287816
2020-03-03	59.79	61.57	58.51	59.62	536387
2020-03-04	60.41	63.18	59.84	63.06	266014
2020-03-05	61.50	63.03	60.76	61.76	306272
2020-03-06	59.60	61.80	59.28	61.45	489437
2020-03-09	58.52	61.77	54.22	54.51	322921
2020-03-10	56.57	56.67	53.12	55.66	266242
2020-03-11	53.72	54.88	51.20	51.79	199038
2020-03-12	47.54	48.57	43.52	43.60	315656
2020-03-13	46.28	47.14	41.31	46.24	521352
2020-03-16	40.63	43.91	40.04	40.62	529511
2020-03-17	41.08	46.01	39.21	45.87	544515
2020-03-18	42.36	43.63	33.38	35.55	413060
2020-03-19	35.32	39.41	33.42	38.09	402972
2020-03-20	39.27	42.41	34.43	35.99	487314
2020-03-23	35.34	39.42	34.78	38.61	449435
2020-03-24	41.33	44.55	38.67	44.09	317610
2020-03-25	44.40	48.81	42.04	46.31	386110
2020-03-26	46.78	56.61	45.49	55.21	370107
2020-03-27	52.93	53.73	49.14	50.18	315745
2020-03-30	50.19	51.75	48.98	50.16	299604
2020-03-31	49.79	50.38	46.62	48.49	381229
2020-04-01	45.90	46.96	43.56	44.15	269682
2020-04-02	43.08	45.74	43.00	45.15	269574
2020-04-03	45.38	45.99	41.78	43.07	210680
2020-04-06	45.30	48.98	45.30	48.61	337805
2020-04-07	51.04	52.15	49.27	51.68	315992
2020-04-08	52.11	52.44	49.59	50.33	347979
2020-04-09	51.74	53.36	50.19	51.62	228425
2020-04-13	50.88	51.84	49.98	50.51	219289
2020-04-14	52.57	53.18	50.43	52.93	218582
2020-04-15	50.53	51.34	49.04	49.24	342880
2020-04-16	50.24	51.02	48.66	50.22	285297
2020-04-17	52.18	54.24	50.82	53.75	313279
2020-04-20	51.68	53.57	51.38	51.71	254019
2020-04-21	49.50	49.93	46.98	47.69	232327
2020-04-22	49.36	50.15	48.09	49.40	385472
2020-04-23	49.61	50.18	47.70	48.92	354587
2020-04-24	48.88	49.37	47.82	49.18	205552
2020-04-27	49.77	51.48	49.22	50.80	248131
2020-04-28	52.29	52.89	50.46	52.05	376057
2020-04-29	53.94	60.19	53.17	59.61	402511
2020-04-30	57.58	58.35	55.56	55.60	372167
2020-05-01	54.26	54.26	49.85	53.12	338917
2020-05-04	52.34	53.93	51.06	53.10	321803
2020-05-05	54.19	56.89	54.05	54.82	202875
2020-05-06	56.00	61.28	55.87	58.76	366210
2020-05-07	61.23	61.23	59.12	60.00	335160
2020-05-08	60.45	63.06	60.45	62.93	235201
2020-05-11	61.70	63.44	61.08	63.03	356428
2020-05-12	63.22	63.30	60.46	60.48	413996
2020-05-13	59.76	60.45	57.84	59.02	370190
2020-05-14	57.31	60.47	55.56	60.32	264972
2020-05-15	58.84	59.24	57.60	58.38	221870
2020-05-18	61.02	61.92	59.50	61.55	299562
2020-05-19	61.60	64.37	61.03	62.44	283129
2020-05-20	63.72	65.82	63.72	64.90	253231
2020-05-21	64.54	64.84	62.41	62.45	248769
2020-05-22	62.65	62.65	61.38	62.23	167069
2020-05-26	64.94	65.88	63.43	65.09	244044
2020-05-27	65.94	66.20	62.78	66.10	310101
2020-05-28	66.00	67.43	64.00	65.22	381471
2020-05-29	64.79	67.42	64.59	66.83	600598
2020-06-01	66.69	67.65	66.18	66.40	283277
2020-06-02	66.50	67.63	65.95	67.09	182259
2020-06-03	68.20	71.11	67.75	70.36	319084
2020-06-04	69.49	71.13	69.02	71.02	310273
2020-06-05	73.59	75.42	72.78	73.00	330088
2020-06-08	73.33	74.00	70.50	70.70	365361
2020-06-09	69.57	71.12	69.21	69.96	233455
2020-06-10	70.26	70.26	67.91	68.49	306218
2020-06-11	65.76	67.74	61.25	62.04	287459
2020-06-12	64.64	65.78	63.01	64.47	254092
2020-06-15	62.24	65.29	61.58	65.00	288496
2020-06-16	67.58	68.68	65.94	67.42	201448
2020-06-17	68.19	68.26	66.33	66.35	239868
2020-06-18	65.99	67.51	65.99	66.71	223199
2020-06-19	67.68	68.63	66.32	66.56	520850
2020-06-22	66.15	67.27	65.00	66.94	208340
2020-06-23	67.97	68.02	66.30	66.79	149765
2020-06-24	66.10	66.58	64.64	65.02	254040
2020-06-25	64.42	66.21	62.92	66.14	266800
2020-06-26	65.80	66.15	62.59	62.81	317702
2020-06-29	63.57	65.77	62.63	65.37	274966
2020-06-30	65.49	68.36	65.36	67.79	314092
2020-07-01	67.89	68.78	65.71	65.84	261630
2020-07-02	67.29	68.10	66.46	67.24	219877
2020-07-06	68.69	70.18	68.42	68.62	192705
2020-07-07	67.92	69.49	67.20	67.33	210198
2020-07-08	66.40	69.47	66.40	69.47	273340
2020-07-09	69.89	70.43	68.28	70.07	236982
2020-07-10	70.12	70.24	68.16	69.06	217656
2020-07-13	70.24	71.55	68.82	68.93	234353
2020-07-14	68.81	70.03	67.04	70.02	242082
2020-07-15	71.62	72.34	68.63	70.11	307737
2020-07-16	69.89	70.70	68.83	70.09	253070
2020-07-17	70.54	70.89	69.69	70.42	261302
2020-07-20	70.40	71.75	70.25	71.20	243523
2020-07-21	72.04	72.04	69.58	70.02	307411
2020-07-22	70.09	71.40	70.09	71.04	222370
2020-07-23	70.75	72.91	70.49	71.82	473339
2020-07-24	71.05	71.05	68.51	68.63	140778
2020-07-27	69.19	71.39	69.19	70.86	152391
2020-07-28	70.16	70.33	68.21	68.37	149980
2020-07-29	69.01	69.85	68.82	69.39	242810
2020-07-30	68.44	72.47	68.44	72.05	247792
2020-07-31	71.90	73.57	70.58	73.57	273508
2020-08-03	74.15	75.83	73.82	74.30	214606
2020-08-04	74.47	75.25	74.30	74.92	198864
2020-08-05	79.45	79.75	75.17	77.47	575003
2020-08-06	79.49	79.49	74.91	76.78	358475
2020-08-07	76.60	78.73	75.87	78.64	403779
2020-08-10	78.69	80.27	77.61	79.89	354033
2020-08-11	79.82	81.91	77.47	77.97	300004
2020-08-12	78.47	80.62	78.22	79.72	225708
2020-08-13	79.75	80.89	78.87	80.07	199092
2020-08-14	79.67	81.21	79.51	80.03	189235
2020-08-17	80.74	82.26	80.62	81.79	209928
2020-08-18	81.44	81.47	79.06	79.46	256152
2020-08-19	79.46	80.06	78.51	79.08	178783
2020-08-20	77.84	77.99	75.63	75.98	191114
2020-08-21	75.79	76.30	73.85	75.01	225159
2020-08-24	76.13	77.51	74.45	75.79	201157
2020-08-25	75.88	76.36	74.48	75.63	188361
2020-08-26	75.64	75.97	74.60	75.43	136899
2020-08-27	75.89	75.89	73.06	73.70	185994
2020-08-28	74.16	76.18	74.00	76.01	197415
2020-08-31	75.69	75.79	74.12	74.12	246316
2020-09-01	74.21	74.66	73.21	74.03	269618
2020-09-02	74.67	76.46	73.93	76.45	305029
2020-09-03	75.30	75.87	73.00	73.36	637124
2020-09-04	73.72	74.02	66.79	69.12	389230
2020-09-08	66.74	66.74	59.33	59.38	900936
2020-09-09	60.49	61.33	58.65	60.23	441374
2020-09-10	60.54	61.01	57.81	57.85	282603
2020-09-11	58.66	59.45	58.32	58.84	389868
2020-09-14	59.88	61.49	59.79	61.24	260029
2020-09-15	61.14	61.84	60.43	60.71	276226
2020-09-16	61.20	62.16	59.81	60.07	220046
2020-09-17	58.42	60.14	57.85	60.03	281528
2020-09-18	60.90	61.17	58.15	59.23	719005
2020-09-21	57.42	58.84	57.09	58.70	255983
2020-09-22	58.88	59.67	57.69	59.42	180622
2020-09-23	59.38	60.70	57.85	57.90	307235
2020-09-24	57.64	60.18	57.04	59.52	251861
2020-09-25	59.01	60.03	58.56	59.72	206151
2020-09-28	60.93	62.86	60.43	61.98	265349
2020-09-29	62.00	63.85	62.00	62.91	356119
2020-09-30	62.78	64.12	62.11	62.94	342235
2020-10-01	63.68	64.46	63.16	64.06	265238
2020-10-02	62.40	62.99	61.68	61.72	237928
2020-10-05	62.39	64.74	62.39	64.69	212839
2020-10-06	66.62	68.10	64.72	65.76	537936
2020-10-07	66.73	67.79	66.09	67.07	380644
2020-10-08	67.79	68.78	67.38	68.00	169049
2020-10-09	69.16	70.51	68.47	70.40	218725
2020-10-12	71.23	71.77	70.11	71.73	236533
2020-10-13	71.77	72.54	71.28	72.16	240271
2020-10-14	72.54	73.11	71.29	72.12	170223
2020-10-15	70.87	73.13	68.53	72.99	157706
2020-10-16	72.87	74.90	72.22	73.26	372419
2020-10-19	73.69	74.69	72.87	73.18	158179
2020-10-20	73.95	74.19	72.34	72.60	184346
2020-10-21	73.01	73.93	72.28	72.82	215130
2020-10-22	72.64	73.83	72.08	73.32	229394
2020-10-23	73.28	73.71	72.28	72.49	122742
2020-10-26	71.51	71.82	68.57	70.15	215314
2020-10-27	69.71	70.11	68.95	69.50	179854
2020-10-28	68.29	68.48	66.65	67.26	238536
2020-10-29	67.11	69.69	66.23	69.02	247750
2020-10-30	68.21	69.36	66.71	67.47	205820
2020-11-02	68.61	70.50	68.34	69.78	175700
2020-11-03	69.72	73.25	69.00	72.64	180641
2020-11-04	72.82	76.33	71.72	76.10	275595
2020-11-05	79.98	84.43	79.39	84.01	455200
2020-11-06	84.00	84.50	82.02	83.48	211705
2020-11-09	85.99	90.12	85.24	86.71	427158
2020-11-10	86.61	88.23	83.50	84.42	313746
2020-11-11	85.35	87.08	85.35	86.37	275382
2020-11-12	86.28	86.35	83.55	84.47	260472
2020-11-13	86.15	87.73	85.59	86.29	161327
2020-11-16	87.63	90.58	87.33	89.80	179835
2020-11-17	88.76	89.55	87.50	89.01	172430
2020-11-18	89.31	90.32	88.09	88.52	189408
2020-11-19	88.35	90.06	88.17	89.95	123693
2020-11-20	89.08	91.31	89.00	90.09	212450
2020-11-23	91.03	94.71	90.80	94.48	227615
2020-11-24	95.85	97.71	94.24	96.22	224850
2020-11-25	97.40	98.65	94.20	94.40	271490
2020-11-27	94.50	97.63	94.50	97.38	91561
2020-11-30	97.38	97.89	95.42	96.46	260895
2020-12-01	97.54	100.73	97.25	99.75	442565
2020-12-02	100.00	100.05	98.12	99.99	257935
2020-12-03	100.57	101.37	97.66	97.91	251353
2020-12-04	98.08	101.87	98.08	100.92	444494
2020-12-07	101.49	101.97	99.83	100.17	532808
2020-12-08	99.71	102.65	99.68	102.33	343934
2020-12-09	103.16	104.43	96.43	97.41	339852
2020-12-10	96.74	97.89	95.64	97.63	196894
2020-12-11	96.81	99.60	96.00	98.11	198887
2020-12-14	99.57	101.55	98.92	100.83	219508
2020-12-15	104.41	104.41	99.85	100.49	269665
2020-12-16	101.20	101.60	98.12	100.05	224577
2020-12-17	101.29	102.04	98.91	100.62	210082
2020-12-18	101.22	101.73	98.12	98.79	523520
2020-12-21	97.22	98.46	96.40	97.56	206988
2020-12-22	98.35	99.66	97.64	97.94	184502
2020-12-23	98.12	99.60	97.08	97.18	161811
2020-12-24	98.69	98.93	97.11	98.90	111819
2020-12-28	100.03	100.97	98.20	98.31	152364
2020-12-29	98.87	98.87	94.70	95.25	149649
2020-12-30	96.95	98.66	96.55	97.18	340713
2020-12-31	97.07	97.87	95.78	96.97	174793
2021-01-04	98.98	100.96	96.75	97.99	258168
2021-01-05	98.31	102.13	98.31	101.86	246463
2021-01-06	102.10	108.11	102.10	106.26	430074
2021-01-07	107.75	113.38	106.52	111.53	276095
2021-01-08	113.64	115.07	110.60	112.26	236238
2021-01-11	110.37	114.11	110.13	113.85	231600
2021-01-12	114.86	115.09	112.54	114.12	201042
2021-01-13	114.11	115.96	111.34	111.61	178710
2021-01-14	114.02	119.89	113.35	117.70	429170
2021-01-15	115.94	116.47	112.22	115.47	306548
2021-01-19	117.17	124.52	117.17	124.05	398928
2021-01-20	124.88	125.55	118.60	119.41	394918
2021-01-21	120.25	121.50	118.74	120.09	283014
2021-01-22	118.90	119.75	116.84	118.83	250081
2021-01-25	119.02	119.07	112.63	114.52	342663
2021-01-26	114.93	115.97	110.58	111.34	235916
2021-01-27	107.25	108.98	103.21	104.15	293726
2021-01-28	106.83	108.76	104.70	106.95	357317
2021-01-29	107.06	107.06	100.96	102.58	283781
2021-02-01	104.23	108.88	103.60	108.57	205491
2021-02-02	110.53	112.15	109.15	111.81	293505
2021-02-03	112.28	112.28	107.81	108.78	230327
2021-02-04	108.70	113.30	108.08	113.03	292729
2021-02-05	114.60	114.60	111.70	113.16	177694
2021-02-08	114.81	116.77	113.65	116.13	275484
2021-02-09	115.70	115.70	113.45	114.84	292908
2021-02-10	109.84	113.49	104.26	105.39	666615
2021-02-11	107.00	110.48	105.25	108.05	554544
2021-02-12	107.57	109.74	106.78	109.03	328028
2021-02-16	111.05	112.38	109.35	111.00	348519
2021-02-17	109.31	110.80	106.41	110.60	296277
2021-02-18	109.02	109.50	105.89	106.07	198997
2021-02-19	107.66	110.50	107.10	108.50	330367
2021-02-22	106.74	106.74	102.47	104.30	345309
2021-02-23	101.57	104.73	97.14	103.89	426999
2021-02-24	104.32	109.12	103.00	108.80	383904
2021-02-25	107.87	108.09	101.01	101.30	240021
2021-02-26	103.12	106.02	99.58	104.45	376991
2021-03-01	106.46	111.47	106.00	111.37	235730
2021-03-02	112.14	112.14	106.61	106.94	321574
2021-03-03	107.82	109.71	105.12	105.26	159491
2021-03-04	104.93	105.69	98.51	99.99	413505
2021-03-05	102.99	102.99	96.41	102.20	240376
2021-03-08	102.82	102.82	96.19	96.33	315142
2021-03-09	99.43	105.46	99.43	103.97	311395
2021-03-10	105.79	106.99	103.50	103.77	166168
2021-03-11	106.88	108.75	105.32	108.70	156595
2021-03-12	106.53	107.13	105.10	106.35	141791
2021-03-15	105.70	108.03	104.73	108.00	166491
2021-03-16	109.60	110.68	106.68	107.47	281893
2021-03-17	107.00	110.49	104.01	110.14	234142
2021-03-18	108.49	109.04	103.08	104.18	184877
2021-03-19	103.89	104.53	101.59	103.31	929447
2021-03-22	105.62	107.38	103.95	104.87	166978
2021-03-23	104.58	104.58	99.11	100.37	262422
2021-03-24	104.04	107.90	101.69	101.83	434530
2021-03-25	99.99	103.63	99.42	102.08	282891
2021-03-26	103.13	111.48	103.13	111.05	278118
2021-03-29	109.31	110.47	106.03	107.53	375254
2021-03-30	106.27	108.23	103.54	105.98	389537
2021-03-31	107.98	110.56	107.09	109.17	439153
2021-04-01	111.78	117.34	111.60	116.70	343856
2021-04-05	120.00	122.36	117.60	120.33	395607
2021-04-06	119.81	121.40	117.55	119.54	220971
2021-04-07	119.10	119.20	116.48	117.67	132224
2021-04-08	120.32	120.32	116.70	118.59	188190
2021-04-09	117.39	118.73	116.22	118.45	158788
2021-04-12	118.85	120.04	117.83	119.53	205132
2021-04-13	120.02	120.54	113.24	114.66	189264
2021-04-14	114.11	116.99	112.88	113.30	193039
2021-04-15	115.84	115.91	112.80	115.79	191530
2021-04-16	116.26	117.30	115.34	116.75	202230
2021-04-19	115.66	117.19	109.95	111.97	173992
2021-04-20	112.74	112.84	106.25	107.25	251444
2021-04-21	108.53	115.30	107.56	115.14	187538
2021-04-22	115.34	115.86	111.49	112.87	302853
2021-04-23	113.54	117.96	113.46	116.42	175229
2021-04-26	117.29	120.11	117.29	119.72	249268
2021-04-27	119.75	120.95	117.19	117.49	133195
2021-04-28	116.36	117.06	115.21	116.67	137562
2021-04-29	118.71	118.71	113.64	114.51	114331
2021-04-30	111.21	112.84	110.00	110.31	204574
2021-05-03	111.56	111.68	108.35	108.36	310227
2021-05-04	106.29	106.29	102.06	103.24	361691
2021-05-05	96.90	100.17	91.50	93.68	904714
2021-05-06	92.52	92.52	89.15	90.41	671337
2021-05-07	91.88	92.78	89.72	90.12	591465
2021-05-10	89.81	90.45	85.06	85.48	482536
2021-05-11	81.71	87.87	81.71	87.00	363822
2021-05-12	87.71	90.09	86.24	88.46	463530
2021-05-13	90.00	92.45	89.67	91.82	367165
2021-05-14	93.81	94.35	91.33	93.73	234536
2021-05-17	92.15	93.65	89.18	93.62	224161
2021-05-18	94.41	94.65	91.58	91.75	237031
2021-05-19	89.59	95.25	89.59	94.94	204640
2021-05-20	95.40	99.20	94.03	98.36	246040
2021-05-21	99.54	99.54	97.61	98.06	277822
2021-05-24	98.65	100.47	98.21	100.01	238220
2021-05-25	100.99	101.88	99.54	100.19	252340
2021-05-26	99.92	101.26	98.69	100.16	199343
2021-05-27	100.38	102.74	100.09	102.00	181594
2021-05-28	102.63	102.63	100.61	102.01	159599
2021-06-01	102.98	103.68	101.70	103.50	235861
2021-06-02	103.98	103.98	102.19	103.47	455850
2021-06-03	102.37	102.37	99.60	100.81	262080
2021-06-04	101.77	103.11	99.97	102.80	180256
2021-06-07	103.05	103.28	101.53	102.98	181774
2021-06-08	104.19	104.38	101.65	103.04	190838
2021-06-09	103.39	103.74	100.65	101.50	192975
2021-06-10	101.63	103.04	101.03	102.85	162516
2021-06-11	103.57	105.26	103.27	104.55	194036
2021-06-14	104.94	106.61	103.45	105.87	287449
2021-06-15	106.03	106.47	104.19	105.13	312170
2021-06-16	105.49	105.95	104.00	105.09	282885
2021-06-17	104.80	105.51	102.98	104.60	251751
2021-06-18	103.15	104.46	101.77	104.00	437490
2021-06-21	104.65	105.70	102.98	105.18	206546
2021-06-22	104.75	106.32	103.49	106.12	222357
2021-06-23	106.58	108.31	105.66	107.49	202611
2021-06-24	108.80	109.82	108.11	109.67	134445
2021-06-25	110.26	111.75	109.39	111.53	596973
2021-06-28	112.33	114.14	111.08	113.59	255906
2021-06-29	113.17	114.73	112.82	113.60	244344
2021-06-30	113.68	113.70	111.47	112.71	186816
2021-07-01	113.15	113.21	110.55	111.00	146253
2021-07-02	112.28	112.62	109.16	109.49	159790
2021-07-06	109.59	110.06	107.31	110.00	268105
2021-07-07	110.65	111.84	108.55	109.68	196414
2021-07-08	106.76	108.00	103.95	106.76	162442
2021-07-09	106.73	107.85	105.65	106.68	214979
2021-07-12	106.80	107.88	105.81	107.71	169826
2021-07-13	107.10	108.18	105.91	106.32	157675
2021-07-14	107.38	108.37	102.87	103.19	178449
2021-07-15	102.72	102.73	98.34	99.98	189935
2021-07-16	100.98	101.10	96.19	96.20	242040
2021-07-19	94.15	96.09	91.81	94.60	297702
2021-07-20	95.49	100.65	94.63	99.27	232968
2021-07-21	100.02	103.99	99.20	103.30	236308
2021-07-22	102.60	103.30	100.37	101.08	120537
2021-07-23	101.78	102.18	100.88	101.35	133564
2021-07-26	101.46	102.92	100.06	100.19	130704
2021-07-27	99.35	99.83	95.17	97.57	198389
2021-07-28	98.44	102.65	97.99	101.64	168010
2021-07-29	101.11	103.51	100.11	102.32	158697
2021-07-30	101.21	104.90	100.85	103.75	133417
2021-08-02	104.83	106.62	102.90	103.00	113066
2021-08-03	103.77	104.52	100.28	102.85	195640
2021-08-04	91.85	95.39	89.70	90.37	516305
2021-08-05	88.80	92.10	87.83	92.02	446212
2021-08-06	92.36	94.19	91.20	94.19	210825
2021-08-09	94.70	96.75	93.01	93.02	218208
2021-08-10	95.05	95.05	89.32	89.60	295823
2021-08-11	89.77	89.78	87.96	89.41	390127
2021-08-12	88.55	88.56	86.05	86.78	252102
2021-08-13	87.26	87.73	85.03	86.61	216503
2021-08-16	85.97	87.11	85.21	85.62	189570
2021-08-17	84.64	85.73	81.82	82.88	309679
2021-08-18	84.15	85.89	84.10	84.47	314638
2021-08-19	83.09	84.46	82.58	83.17	204747
2021-08-20	82.59	83.65	82.03	82.73	201340
2021-08-23	83.36	84.29	82.68	83.60	490033
2021-08-24	84.27	87.11	84.27	86.86	287679
2021-08-25	86.76	88.63	86.76	87.79	217522
2021-08-26	87.80	88.63	86.91	87.71	154943
2021-08-27	88.15	91.81	88.15	91.09	255238
2021-08-30	91.76	92.85	90.14	90.46	147206
2021-08-31	90.57	90.83	88.67	90.18	220921
2021-09-01	90.56	91.05	89.05	89.64	161869
2021-09-02	89.62	90.86	89.32	89.91	143569
2021-09-03	89.82	90.46	88.67	89.10	124601
2021-09-07	89.44	89.89	88.11	89.33	165749
2021-09-08	89.33	89.33	85.64	85.95	200759
2021-09-09	85.75	87.39	85.50	86.17	147082
2021-09-10	87.15	89.06	86.75	87.02	178252
2021-09-13	87.87	88.33	86.01	88.08	168331
2021-09-14	86.93	87.56	85.51	85.76	230311
2021-09-15	85.72	87.80	84.96	87.70	189588
2021-09-16	86.88	87.72	86.28	86.45	261960
2021-09-17	86.74	87.99	85.28	87.05	669239
2021-09-20	84.59	85.00	82.82	84.13	253576
2021-09-21	84.88	85.58	82.84	84.76	182939
2021-09-22	85.69	87.95	85.31	87.63	174785
2021-09-23	87.64	90.94	87.49	90.68	226712
2021-09-24	89.78	91.19	88.96	90.63	155464
2021-09-27	90.30	91.87	90.02	91.76	184167
2021-09-28	90.70	91.82	89.51	90.03	367490
2021-09-29	90.24	91.15	89.42	90.22	345509
2021-09-30	90.94	91.82	87.74	87.75	205255
2021-10-01	88.81	89.81	87.12	88.85	191787
2021-10-04	88.31	89.45	85.12	85.31	183197
2021-10-05	86.08	86.46	84.71	85.42	202688
2021-10-06	84.87	85.86	83.88	85.41	231283
2021-10-07	86.61	88.62	85.71	88.41	346739
2021-10-08	88.73	89.26	87.23	87.46	131683
2021-10-11	87.19	87.44	85.70	85.85	179270
2021-10-12	85.45	86.35	84.59	85.46	267419
2021-10-13	86.35	86.79	84.69	85.47	130983
2021-10-14	87.04	87.62	85.68	87.39	212457
2021-10-15	88.76	88.87	87.67	88.44	263578
2021-10-18	87.69	87.90	86.98	87.24	94482
2021-10-19	87.61	88.51	87.48	88.00	100480
2021-10-20	88.25	88.80	87.38	87.56	110390
2021-10-21	86.74	87.50	85.64	86.24	207063
2021-10-22	85.73	87.60	84.84	85.17	124416
2021-10-25	85.69	86.81	84.97	85.82	106828
2021-10-26	86.44	86.44	84.77	85.28	153480
2021-10-27	85.45	86.19	84.58	84.76	134928
2021-10-28	85.59	91.31	85.47	91.23	200563
2021-10-29	90.51	92.12	90.51	91.82	178953
2021-11-01	92.29	94.60	92.29	94.02	207042
2021-11-02	94.33	94.53	91.75	92.17	103547
2021-11-03	92.45	94.27	91.53	93.83	111375
2021-11-04	94.83	95.13	93.39	93.97	190026
2021-11-05	95.00	96.24	93.61	95.15	160579
2021-11-08	95.65	96.36	94.55	95.01	196871
2021-11-09	91.14	95.90	87.95	92.65	343393
2021-11-10	91.79	94.48	91.06	93.25	172283
2021-11-11	94.04	95.48	90.63	93.98	333565
2021-11-12	94.84	94.84	91.12	91.36	189494
2021-11-15	92.23	92.63	89.88	90.67	194727
2021-11-16	90.16	91.22	89.61	90.75	148345
2021-11-17	90.72	91.26	88.65	89.75	183971
2021-11-18	90.34	90.34	86.38	89.22	328436
2021-11-19	89.10	90.72	89.09	89.59	251484
2021-11-22	90.66	91.56	88.97	89.29	196650
2021-11-23	89.74	90.79	87.69	90.60	270359
2021-11-24	90.11	91.80	89.25	91.40	406636
2021-11-26	88.70	89.27	86.36	87.89	328304
2021-11-29	89.88	91.58	88.04	88.75	170017
2021-11-30	87.99	89.69	86.17	87.69	220409
2021-12-01	89.99	91.78	88.54	88.59	297762
2021-12-02	88.49	89.19	85.75	87.06	213254
2021-12-03	87.59	87.59	85.16	86.46	206816
2021-12-06	87.47	89.26	84.93	88.87	216288
2021-12-07	90.72	93.47	89.50	92.47	106925
2021-12-08	92.73	93.98	91.33	93.11	150758
2021-12-09	92.99	93.17	87.44	87.91	184855
2021-12-10	88.97	88.97	86.08	86.78	165924
2021-12-13	86.40	87.11	84.51	85.36	200244
2021-12-14	84.41	85.94	83.36	85.03	256403
2021-12-15	85.27	87.66	83.35	87.50	255970
2021-12-16	88.51	88.69	84.10	84.93	288307
2021-12-17	89.84	89.84	84.88	86.38	1114674
2021-12-20	84.64	85.68	82.62	84.40	311146
2021-12-21	86.04	87.92	85.90	87.18	208087
2021-12-22	86.75	88.48	86.31	88.19	139375
2021-12-23	88.46	89.40	87.70	89.05	114995
2021-12-27	89.27	90.88	88.51	90.58	103091
2021-12-28	90.74	90.95	89.48	90.41	121077
2021-12-29	90.66	92.82	90.08	92.55	148764
2021-12-30	92.26	94.19	91.97	92.28	251538
2021-12-31	92.42	92.97	90.93	91.06	137589
2022-01-03	91.23	92.82	90.75	92.82	193573
2022-01-04	93.31	93.67	91.62	92.90	108912
2022-01-05	92.78	94.47	89.42	89.42	175729
2022-01-06	91.09	93.00	89.66	91.80	157620
2022-01-07	91.37	92.49	89.56	89.57	186063
2022-01-10	89.11	89.12	86.90	88.79	148720
2022-01-11	88.86	90.54	87.64	90.25	125349
2022-01-12	90.96	93.06	89.14	92.23	203941
2022-01-13	93.29	95.30	91.47	92.13	247080
2022-01-14	91.00	94.01	90.10	93.73	191684
2022-01-18	93.09	93.51	89.09	89.10	243921
2022-01-19	89.88	89.99	85.67	86.11	314827
2022-01-20	86.24	89.08	84.96	85.11	161642
2022-01-21	84.45	88.62	84.02	85.87	282562
2022-01-24	83.96	88.21	81.38	88.00	262991
2022-01-25	86.57	86.57	83.67	84.19	229698
2022-01-26	86.14	90.04	84.84	86.12	229269
2022-01-27	85.71	86.12	79.24	79.24	441199
2022-01-28	79.16	81.90	77.79	81.90	224634
2022-01-31	81.77	86.35	81.00	86.18	244927
2022-02-01	86.61	87.13	84.02	86.40	417006
2022-02-02	86.40	88.43	86.06	86.50	296197
2022-02-03	86.07	87.03	83.79	83.87	205286
2022-02-04	84.11	84.11	82.14	82.69	197892
2022-02-07	82.88	84.67	81.16	83.05	349715
2022-02-08	83.23	84.67	82.89	83.69	342272
2022-02-09	85.29	87.62	83.91	85.67	318866
2022-02-10	83.23	88.95	83.23	85.59	483194
2022-02-11	85.39	86.42	81.63	82.06	273036
2022-02-14	79.56	83.71	79.56	82.28	208708
2022-02-15	83.94	88.24	82.62	88.24	252836
2022-02-16	87.38	89.25	86.42	89.11	196751
2022-02-17	88.09	88.86	86.23	86.37	115396
2022-02-18	86.06	87.10	85.17	86.33	131681
2022-02-22	85.40	87.12	82.64	83.62	119138
2022-02-23	84.73	85.95	82.47	82.82	200314
2022-02-24	79.77	86.41	79.45	86.24	279294
2022-02-25	86.00	88.36	85.18	88.03	234127
2022-02-28	86.73	89.00	84.44	85.85	351455
2022-03-01	86.07	86.44	84.02	85.10	202718
2022-03-02	85.41	88.64	85.09	88.34	125928
2022-03-03	88.99	88.99	85.43	86.38	121514
2022-03-04	85.12	85.60	81.74	82.33	196206
2022-03-07	82.33	82.91	81.11	81.23	219451
2022-03-08	81.37	84.19	80.01	81.66	229206
2022-03-09	84.06	86.27	83.38	86.24	216812
2022-03-10	84.39	85.00	83.33	83.98	206470
2022-03-11	85.09	85.09	83.02	83.48	150298
2022-03-14	84.25	84.25	78.12	78.42	187052
2022-03-15	78.98	83.00	78.23	82.74	140592
2022-03-16	83.59	86.31	83.11	85.97	164617
2022-03-17	85.09	90.42	84.45	90.26	216844
2022-03-18	90.39	91.68	88.16	90.57	467191
2022-03-21	89.80	90.55	87.68	88.79	131777
2022-03-22	89.42	90.16	88.29	89.20	122013
2022-03-23	88.09	88.28	86.08	86.63	128314
2022-03-24	87.03	90.27	86.27	90.22	142656
2022-03-25	90.81	90.85	88.16	89.81	127432
2022-03-28	88.86	89.76	87.30	88.70	126193
2022-03-29	90.30	92.21	90.06	91.64	270943
2022-03-30	91.46	91.46	86.95	87.23	130469
2022-03-31	87.64	88.51	85.88	86.08	204241
2022-04-01	86.45	87.34	84.07	84.93	204613
2022-04-04	85.69	86.92	85.00	86.33	229626
2022-04-05	86.71	86.71	82.56	83.06	167786
2022-04-06	81.81	82.06	80.00	80.49	236099
2022-04-07	80.78	82.23	79.64	81.09	285997
2022-04-08	80.80	80.82	77.12	77.23	215979
2022-04-11	75.79	77.57	75.02	75.52	234178
2022-04-12	77.26	78.55	75.87	76.04	219150
2022-04-13	76.59	77.43	75.66	75.70	161496
2022-04-14	75.87	76.24	73.87	73.98	124468
2022-04-18	73.26	75.81	73.26	75.70	149369
2022-04-19	75.84	78.30	75.84	77.95	161684
2022-04-20	79.41	81.13	79.41	80.00	200845
2022-04-21	81.10	81.75	79.07	79.60	234200
2022-04-22	79.16	79.22	76.59	77.11	157599
2022-04-25	76.79	78.80	76.26	78.63	198679
2022-04-26	77.98	78.45	76.42	76.47	243900
2022-04-27	75.84	77.09	73.33	73.84	177388
2022-04-28	74.79	78.42	73.89	77.56	169351
2022-04-29	76.68	79.46	76.05	76.52	198854
2022-05-02	76.24	77.91	75.04	77.82	157518
2022-05-03	77.53	79.02	77.19	78.73	151262
2022-05-04	79.39	83.95	78.62	83.44	303063
2022-05-05	81.49	82.00	76.68	79.69	269288
2022-05-06	78.92	80.14	76.64	78.68	181215
2022-05-09	76.77	77.78	74.54	75.31	199117
2022-05-10	76.37	77.10	72.22	75.77	255274
2022-05-11	75.62	77.94	73.99	74.26	155926
2022-05-12	73.66	76.23	73.02	75.91	165915
2022-05-13	77.41	80.10	77.02	79.52	174385
2022-05-16	78.41	79.13	77.26	77.38	145106
2022-05-17	79.24	81.30	78.80	80.88	154328
2022-05-18	79.03	81.09	76.99	77.40	307637
2022-05-19	76.94	79.19	76.23	76.60	293290
2022-05-20	77.93	77.93	72.89	75.47	304210
2022-05-23	76.14	76.72	74.61	75.86	269122
2022-05-24	75.05	76.35	72.67	74.65	224155
2022-05-25	74.20	76.80	74.20	76.30	121429
2022-05-26	76.26	79.32	76.26	79.10	120772
2022-05-27	79.86	82.32	79.79	82.22	140151
2022-05-31	81.66	82.08	79.97	81.46	196550
2022-06-01	81.93	82.32	78.96	79.84	108638
2022-06-02	79.84	82.39	79.25	82.39	170589
2022-06-03	81.40	81.71	80.04	80.77	95289
2022-06-06	82.11	82.56	81.22	82.22	146237
2022-06-07	81.32	82.62	80.68	82.22	120774
2022-06-08	82.22	82.22	79.55	80.01	98719
2022-06-09	79.30	80.65	78.78	79.64	189619
2022-06-10	78.66	79.15	77.09	77.27	103342
2022-06-13	74.85	75.49	72.81	73.93	198731
2022-06-14	74.51	76.83	73.54	74.14	149603
2022-06-15	74.90	75.66	73.62	74.27	195810
2022-06-16	72.24	73.36	68.65	69.33	214135
2022-06-17	69.91	71.28	69.83	70.19	379530
2022-06-21	71.75	74.55	70.61	72.27	138596
2022-06-22	70.89	72.35	70.34	71.87	167189
2022-06-23	71.75	72.72	70.78	72.21	184961
2022-06-24	73.44	75.37	73.25	73.94	548001
2022-06-27	74.71	75.36	73.38	75.01	215691
2022-06-28	75.44	75.99	73.31	73.34	151340
2022-06-29	73.25	73.77	70.88	72.63	157343
2022-06-30	71.65	74.56	69.85	72.98	233608
2022-07-01	72.45	72.45	68.56	69.35	253220
2022-07-05	67.79	73.15	67.55	73.12	335990
2022-07-06	73.26	74.23	71.88	73.63	220599
2022-07-07	74.53	75.56	73.69	75.02	122024
2022-07-08	74.74	75.37	73.54	74.92	109040
2022-07-11	74.24	74.73	73.31	74.10	87160
2022-07-12	74.40	75.26	73.33	74.14	110482
2022-07-13	72.79	75.04	72.72	74.85	87536
2022-07-14	74.58	75.31	72.69	75.20	141305
2022-07-15	75.77	77.39	75.11	77.06	147531
2022-07-18	77.93	79.42	76.11	76.25	127522
2022-07-19	77.08	80.98	77.08	80.67	216261
2022-07-20	80.87	84.01	77.08	83.84	250502
2022-07-21	84.25	86.17	83.78	86.11	183960
2022-07-22	86.31	86.31	83.30	83.85	162550
2022-07-25	83.79	83.82	82.00	83.69	122140
2022-07-26	83.30	84.35	82.77	83.03	145265
2022-07-27	83.60	87.54	83.08	86.83	169107
2022-07-28	87.19	89.59	86.15	89.25	136870
2022-07-29	88.76	89.96	88.25	89.49	169162
2022-08-01	88.80	92.40	88.33	91.43	226438
2022-08-02	90.24	91.00	89.06	90.10	152801
2022-08-03	90.42	93.96	89.80	92.87	260550
2022-08-04	95.00	98.00	91.13	94.11	396982
2022-08-05	94.49	94.67	90.66	94.25	290029
2022-08-08	94.00	95.00	92.86	94.49	169612
2022-08-09	93.28	93.44	89.85	90.32	184059
2022-08-10	92.90	94.49	92.03	94.09	151242
2022-08-11	94.88	95.76	93.59	93.69	101481
2022-08-12	94.32	95.42	93.13	95.00	251203
2022-08-15	94.79	95.95	93.76	95.46	137066
2022-08-16	95.03	96.77	94.17	96.42	157385
2022-08-17	94.91	95.60	93.80	95.04	95945
2022-08-18	94.52	98.07	94.04	98.01	105304
2022-08-19	96.40	96.40	94.32	95.11	101447
2022-08-22	93.58	94.30	92.09	92.61	82836
2022-08-23	93.00	94.32	93.00	93.36	99624
2022-08-24	93.46	94.39	92.68	93.56	61304
2022-08-25	94.07	96.31	94.07	96.12	97056
2022-08-26	96.58	96.76	90.56	90.63	157457
2022-08-29	89.72	91.57	89.26	91.02	178981
2022-08-30	91.78	92.47	88.88	89.77	120533
2022-08-31	90.74	90.74	88.87	89.79	151334
2022-09-01	88.30	88.30	85.11	87.11	188457
2022-09-02	88.20	89.06	85.99	86.59	96719
2022-09-06	86.31	86.31	84.10	86.11	153599
2022-09-07	86.19	87.51	84.62	86.10	142332
2022-09-08	85.21	87.50	84.50	87.07	136988
2022-09-09	88.29	89.54	87.71	88.63	102325
2022-09-12	88.86	89.90	87.63	89.31	148570
2022-09-13	86.67	86.81	84.69	84.92	115693
2022-09-14	85.29	89.99	84.02	85.77	137257
2022-09-15	85.15	86.08	83.59	84.37	121529
2022-09-16	83.00	84.46	82.43	84.33	322591
2022-09-19	83.38	85.27	83.25	84.80	85624
2022-09-20	84.00	84.75	82.84	84.00	97747
2022-09-21	84.56	85.69	83.15	83.31	100026
2022-09-22	82.87	82.87	80.24	81.20	92817
2022-09-23	79.95	80.27	78.61	79.92	117413
2022-09-26	79.67	81.09	78.59	78.72	126633
2022-09-27	79.91	80.24	78.35	79.22	115935
2022-09-28	78.34	81.86	78.24	81.07	164929
2022-09-29	80.12	80.46	78.48	80.08	126933
2022-09-30	78.60	80.63	77.14	77.41	207239
2022-10-03	78.60	82.10	77.70	81.59	150830
2022-10-04	83.90	84.71	82.69	84.01	163808
2022-10-05	82.65	83.97	81.66	83.79	190953
2022-10-06	83.79	84.51	82.89	83.15	177315
2022-10-07	81.79	82.02	77.64	78.08	198428
2022-10-10	78.64	78.64	74.46	75.52	186579
2022-10-11	74.88	75.68	72.28	73.49	295295
2022-10-12	73.52	73.52	71.16	71.72	146817
2022-10-13	69.50	74.09	68.00	73.86	323524
2022-10-14	74.51	74.93	70.31	70.73	129250
2022-10-17	72.29	72.95	70.79	71.20	191494
2022-10-18	72.98	73.27	71.00	71.68	187583
2022-10-19	71.35	71.40	69.41	71.26	160029
2022-10-20	71.87	73.19	70.37	70.88	238927
2022-10-21	71.35	75.38	70.73	74.66	248895
2022-10-24	74.98	75.09	72.98	74.19	230419
2022-10-25	74.38	76.84	74.38	75.89	223665
2022-10-26	75.83	78.34	74.64	76.02	199455
2022-10-27	77.06	78.03	75.96	76.51	124564
2022-10-28	77.07	79.30	76.49	79.02	249601
2022-10-31	78.64	79.56	77.00	78.65	223884
2022-11-01	79.92	80.10	78.40	79.78	202343
2022-11-02	80.00	86.43	79.14	80.26	721188
2022-11-03	79.68	81.98	79.25	80.44	296536
2022-11-04	83.30	84.41	81.67	83.00	250670
2022-11-07	83.54	83.55	80.61	82.21	209234
2022-11-08	83.30	84.65	81.46	82.74	157482
2022-11-09	81.68	83.11	81.23	81.97	108780
2022-11-10	86.85	88.09	84.85	87.48	203971
2022-11-11	88.06	93.32	86.49	92.39	394816
2022-11-14	91.75	92.89	89.86	90.11	155113
2022-11-15	92.13	94.83	91.31	93.28	237035
2022-11-16	92.16	92.30	89.33	89.63	276621
2022-11-17	87.44	88.59	86.76	88.05	301962
2022-11-18	90.04	90.34	88.00	89.30	148079
2022-11-21	88.76	89.78	88.03	89.49	119035
2022-11-22	90.10	91.25	88.73	90.91	130903
2022-11-23	91.00	92.11	91.00	92.02	113547
2022-11-25	92.02	92.45	90.91	90.94	60292
2022-11-28	90.10	90.20	88.12	88.69	174298
2022-11-29	88.69	89.76	88.43	88.43	95873
2022-11-30	89.05	92.79	87.12	92.64	227870
2022-12-01	92.83	93.50	90.56	93.13	160955
2022-12-02	91.29	93.58	90.78	92.67	141127
2022-12-05	92.33	92.33	89.13	90.60	218222
2022-12-06	90.19	90.75	88.24	89.51	140573
2022-12-07	89.33	90.81	88.16	89.89	111018
2022-12-08	90.54	91.75	89.50	91.50	125396
2022-12-09	91.04	92.11	90.40	90.71	117315
2022-12-12	91.19	93.12	90.25	92.00	227575
2022-12-13	95.24	97.32	93.76	94.85	211563
2022-12-14	94.26	96.14	93.19	93.91	148194
2022-12-15	92.23	92.50	88.20	89.76	276013
2022-12-16	88.34	90.15	87.56	88.84	458507
2022-12-19	89.03	89.03	84.55	84.82	206987
2022-12-20	84.90	86.78	84.86	85.63	212292
2022-12-21	86.38	87.78	85.75	86.87	185363
2022-12-22	85.59	85.59	81.81	83.28	194815
2022-12-23	83.47	84.30	82.09	83.72	148665
2022-12-27	83.94	84.29	82.39	83.97	106397
2022-12-28	83.95	84.32	82.02	82.75	119882
2022-12-29	83.97	85.93	83.79	85.73	133454
2022-12-30	84.87	86.11	84.33	85.78	105464
2023-01-03	86.69	87.41	84.73	85.54	180856
2023-01-04	86.44	87.54	85.84	86.64	129941
2023-01-05	86.64	87.37	84.40	86.09	124967
2023-01-06	87.40	91.28	86.84	91.25	159619
2023-01-09	92.32	93.98	91.52	92.27	196666
2023-01-10	92.43	93.50	91.21	92.69	206549
2023-01-11	92.15	93.20	90.04	92.31	198742
2023-01-12	92.96	94.00	91.09	94.00	162113
2023-01-13	92.88	93.83	92.72	93.00	162458
2023-01-17	93.19	93.71	91.85	92.41	83475
2023-01-18	93.39	95.79	92.63	92.74	132330
2023-01-19	91.98	91.98	88.76	89.84	142502
2023-01-20	91.17	92.17	90.01	91.91	107191
2023-01-23	92.96	96.32	92.88	95.75	172108
2023-01-24	95.33	95.67	94.24	95.24	80560
2023-01-25	94.52	96.16	93.50	94.88	146132
2023-01-26	95.68	96.25	92.32	95.26	156555
2023-01-27	93.52	94.76	92.90	93.44	120301
2023-01-30	92.41	92.51	89.82	90.19	186028
2023-01-31	89.89	92.85	89.89	92.74	187540
2023-02-01	93.12	99.54	93.12	98.11	281586
2023-02-02	98.69	101.00	98.27	99.44	378987
2023-02-03	98.28	100.66	98.24	99.16	230378
2023-02-06	97.77	97.91	95.67	95.79	293474
2023-02-07	95.45	97.84	94.68	97.66	187171
2023-02-08	96.10	98.05	96.10	97.25	304418
2023-02-09	98.68	99.46	92.18	93.10	342573
2023-02-10	92.81	97.37	91.96	93.56	172718
2023-02-13	94.14	95.99	93.63	95.60	124473
2023-02-14	94.90	96.73	94.31	95.93	93523
2023-02-15	95.48	98.38	95.21	98.38	142954
2023-02-16	96.40	98.47	96.29	97.25	138999
2023-02-17	97.29	97.29	95.35	97.14	175939
2023-02-21	95.45	95.77	92.51	92.76	141175
2023-02-22	92.90	94.52	91.48	92.45	133419
2023-02-23	93.63	94.57	90.99	93.08	101565
2023-02-24	91.49	93.56	91.15	91.86	95848
2023-02-27	92.98	94.20	92.81	93.14	172591
2023-02-28	93.02	94.76	93.00	93.08	136344
2023-03-01	93.44	94.97	93.17	93.47	120170
2023-03-02	92.50	94.63	91.18	94.37	215018
2023-03-03	95.01	95.36	93.45	94.58	86807
2023-03-06	94.73	95.28	92.56	93.69	238752
2023-03-07	93.66	94.28	92.43	93.01	269294
2023-03-08	93.61	95.48	93.53	95.30	137657
2023-03-09	95.46	96.91	94.35	94.61	215215
2023-03-10	94.36	94.62	91.41	92.62	283318
2023-03-13	91.24	94.20	89.24	92.02	234598
2023-03-14	94.57	97.32	93.04	97.19	222841
2023-03-15	94.83	95.32	91.67	94.47	299126
2023-03-16	93.26	97.96	92.03	96.36	204436
2023-03-17	96.01	96.25	92.68	93.81	573094
2023-03-20	94.47	96.49	94.35	95.77	138368
2023-03-21	96.77	99.00	95.63	97.16	147694
2023-03-22	97.01	98.62	95.85	96.18	220542
2023-03-23	97.25	99.24	95.85	97.05	176934
2023-03-24	95.78	97.39	93.95	96.96	280089
2023-03-27	97.50	98.31	93.87	94.18	202756
2023-03-28	93.56	93.93	91.95	93.45	194607
2023-03-29	94.62	96.64	94.53	95.98	127591
2023-03-30	96.90	97.32	95.91	96.58	110130
2023-03-31	96.51	98.74	96.51	98.00	274773
2023-04-03	97.76	97.76	95.09	96.17	141606
2023-04-04	96.40	96.40	92.04	93.45	191417
2023-04-05	92.90	94.15	90.76	91.19	140996
2023-04-06	90.78	91.43	89.56	90.13	141179
2023-04-10	89.39	91.83	89.39	91.64	222137
2023-04-11	92.28	93.76	91.57	92.59	165428
2023-04-12	93.38	93.51	91.33	91.97	121153
2023-04-13	92.44	92.44	90.74	91.80	76185
2023-04-14	91.26	92.80	89.97	91.15	76648
2023-04-17	90.77	91.73	89.58	91.23	123210
2023-04-18	91.83	92.30	89.62	90.54	191881
2023-04-19	89.44	89.57	88.20	88.46	154267
2023-04-20	87.73	89.44	87.26	88.95	199557
2023-04-21	88.75	88.79	87.47	87.82	317149
2023-04-24	87.79	88.89	86.38	86.51	133640
2023-04-25	85.92	86.74	84.87	84.87	155808
2023-04-26	85.15	85.15	83.51	83.97	156669
2023-04-27	84.20	85.34	83.02	85.05	159139
2023-04-28	85.17	86.51	85.11	86.50	190972
2023-05-01	86.55	87.72	86.55	87.48	139932
2023-05-02	86.99	88.05	86.49	87.50	201225
2023-05-03	87.68	89.10	86.87	87.46	222427
2023-05-04	85.56	86.48	82.95	84.05	336517
2023-05-05	85.10	87.18	84.85	86.92	165622
2023-05-08	86.63	87.92	85.44	86.39	146687
2023-05-09	85.55	85.96	84.59	84.93	109438
2023-05-10	86.05	86.27	84.82	85.80	109408
2023-05-11	85.28	85.70	84.25	85.55	135638
2023-05-12	85.55	86.00	84.84	85.40	80508
2023-05-15	85.63	87.68	85.56	87.24	152863
2023-05-16	86.47	87.97	86.05	87.71	127252
2023-05-17	88.30	91.00	88.08	90.61	131657
2023-05-18	90.82	93.00	90.40	92.36	99644
2023-05-19	93.48	93.48	92.00	92.77	155654
2023-05-22	92.46	93.51	91.72	93.47	116440
2023-05-23	93.01	94.36	92.58	93.29	159641
2023-05-24	92.36	92.98	91.55	92.81	202360
2023-05-25	94.59	98.07	93.99	97.94	210387
2023-05-26	98.00	101.81	97.10	100.65	353828
2023-05-30	101.63	102.15	98.47	99.15	246188
2023-05-31	98.07	98.86	96.33	98.15	564551
2023-06-01	97.98	98.29	94.71	97.61	232459
2023-06-02	98.08	99.57	96.93	99.34	166325
2023-06-05	98.32	98.51	94.47	96.87	193044
2023-06-06	96.28	100.80	95.68	100.53	203179
2023-06-07	101.18	106.87	101.18	106.85	413739
2023-06-08	106.43	106.63	104.59	106.09	187776
2023-06-09	106.78	106.78	104.20	105.05	136066
2023-06-12	104.98	108.18	104.11	107.21	154580
2023-06-13	107.74	108.99	106.74	108.75	129277
2023-06-14	106.38	109.22	106.38	107.36	231676
2023-06-15	106.94	107.83	105.44	107.00	199091
2023-06-16	107.83	107.86	105.58	107.59	675479
2023-06-20	107.50	108.81	107.12	107.82	172366
2023-06-21	106.92	107.84	105.70	106.35	138018
2023-06-22	105.81	106.80	104.74	105.72	202692
2023-06-23	105.72	106.77	104.20	105.10	330376
2023-06-26	105.26	107.05	105.11	105.24	164295
2023-06-27	105.79	108.88	105.02	108.57	124331
2023-06-28	107.78	109.42	107.30	109.00	125411
2023-06-29	109.79	110.58	108.47	110.54	140036
2023-06-30	111.11	112.89	111.11	111.45	124905
2023-07-03	111.10	111.87	109.69	111.37	61807
2023-07-05	110.25	110.51	108.61	108.69	134038
2023-07-06	106.98	108.20	106.22	107.56	120011
2023-07-07	108.12	109.69	107.87	107.91	166541
2023-07-10	107.73	109.90	107.73	109.78	138228
2023-07-11	110.07	111.34	107.77	110.22	164733
2023-07-12	112.23	114.69	111.15	114.39	300999
2023-07-13	115.27	118.19	114.69	118.01	278730
2023-07-14	118.10	118.23	115.71	116.59	172089
2023-07-17	116.96	121.01	116.83	120.30	239209
2023-07-18	120.16	122.31	119.29	122.12	169784
2023-07-19	121.68	122.10	118.04	119.62	181231
2023-07-20	118.43	118.92	115.04	116.42	219350
2023-07-21	117.51	118.79	116.12	116.88	231284
2023-07-24	116.67	117.99	115.65	116.29	91632
2023-07-25	116.06	118.31	116.06	117.58	166646
2023-07-26	117.13	117.83	116.10	116.92	157734
2023-07-27	118.82	122.22	117.04	120.22	331296
2023-07-28	121.85	122.77	120.17	121.16	152128
2023-07-31	121.29	125.40	121.29	125.18	335380
2023-08-01	123.46	126.38	123.00	126.03	236096
2023-08-02	124.00	125.31	122.64	123.18	389220
2023-08-03	122.46	124.74	121.05	122.61	328558
2023-08-04	118.94	119.65	111.59	112.90	344065
2023-08-07	114.48	116.63	113.65	115.77	216467
2023-08-08	115.00	115.71	113.38	115.03	158842
2023-08-09	114.38	114.64	112.79	113.83	96838
2023-08-10	114.30	116.44	113.05	113.69	101137
2023-08-11	112.91	113.73	111.65	111.86	190806
2023-08-14	111.51	113.37	110.54	113.13	118746
2023-08-15	112.57	113.16	111.92	112.97	135614
2023-08-16	112.94	115.01	109.82	111.75	195226
2023-08-17	112.45	115.97	109.80	109.88	106896
2023-08-18	108.32	112.34	106.49	111.38	144557
2023-08-21	111.49	113.76	110.56	113.06	138293
2023-08-22	114.36	114.56	112.55	113.44	112223
2023-08-23	113.53	116.27	112.65	115.33	96416
2023-08-24	116.30	116.30	112.13	112.38	135941
2023-08-25	112.76	113.65	110.55	112.52	106726
2023-08-28	112.63	115.12	112.63	113.94	113312
2023-08-29	113.70	118.04	112.28	117.48	122294
2023-08-30	116.80	119.30	116.79	118.13	87617
2023-08-31	118.07	119.53	117.95	118.07	185550
2023-09-01	118.48	119.68	117.58	118.15	115212
2023-09-05	117.01	118.19	112.28	114.25	173514
2023-09-06	114.16	117.08	113.26	114.34	101147
2023-09-07	110.02	110.02	104.72	105.74	598090
2023-09-08	106.45	107.71	102.92	104.11	1879325
2023-09-11	104.23	104.23	104.23	104.23	264
2023-09-12	104.15	105.90	102.91	103.47	254229
2023-09-13	102.73	107.50	102.72	104.35	239690
2023-09-14	105.16	107.01	103.75	106.67	364039
2023-09-15	105.89	105.89	103.06	104.58	645475
2023-09-18	103.90	105.06	102.84	103.43	304966
2023-09-19	103.34	104.52	101.73	101.78	148056
2023-09-20	102.49	102.95	100.44	100.83	122138
2023-09-21	99.87	102.00	99.36	100.26	247694
2023-09-22	100.62	101.56	99.32	99.62	157368
2023-09-25	99.03	101.77	98.85	100.51	112156
2023-09-26	100.13	100.14	97.94	98.69	136127
2023-09-27	99.67	100.93	98.69	100.09	266157
2023-09-28	99.67	104.01	99.67	102.36	297550
2023-09-29	103.51	104.44	100.82	103.12	236921
2023-10-02	103.26	104.56	101.99	102.23	362335
2023-10-03	101.81	102.84	98.42	98.95	248232
2023-10-04	99.26	100.73	98.66	99.18	177281
2023-10-05	99.61	100.13	97.46	97.68	201087
2023-10-06	96.93	99.42	96.48	98.82	201628
2023-10-09	98.17	100.10	96.55	99.43	129536
2023-10-10	99.57	102.74	99.03	102.10	396592
2023-10-11	102.00	103.89	100.48	101.23	273760
2023-10-12	102.12	104.88	100.16	100.80	249696
2023-10-13	100.97	100.97	94.97	95.26	407213
2023-10-16	96.38	98.26	95.89	97.26	247333
2023-10-17	96.12	98.57	95.27	97.66	286319
2023-10-18	96.10	96.67	94.06	95.58	219307
2023-10-19	96.18	98.74	92.32	92.55	346218
2023-10-20	92.83	93.58	90.83	90.88	351582
2023-10-23	90.17	91.79	88.39	89.30	419720
2023-10-24	90.26	92.67	89.50	90.78	279230
2023-10-25	89.97	90.91	87.68	87.79	297169
2023-10-26	88.47	90.87	87.87	88.40	373993
2023-10-27	88.66	89.33	87.03	87.83	267866
2023-10-30	88.39	88.64	85.21	86.57	239187
2023-10-31	86.77	88.18	85.60	87.26	296701
2023-11-01	87.39	87.39	81.86	84.60	565186
2023-11-02	86.37	89.00	85.56	88.27	352682
2023-11-03	90.12	92.86	90.12	91.75	344432
2023-11-06	91.51	91.96	88.67	89.84	228843
2023-11-07	89.17	89.24	86.93	87.54	254163
2023-11-08	87.72	88.65	85.96	86.73	140662
2023-11-09	87.63	87.70	85.26	85.32	155911
2023-11-10	85.87	89.58	85.30	89.45	249599
2023-11-13	89.05	89.07	87.61	87.61	140989
2023-11-14	91.07	94.16	90.77	94.12	240757
2023-11-15	94.18	98.59	94.11	95.73	430148
2023-11-16	95.02	96.26	93.83	95.11	240090
2023-11-17	95.70	96.37	94.19	95.65	237193
2023-11-20	95.60	97.39	93.82	96.89	188237
2023-11-21	96.10	96.71	94.58	95.43	238862
2023-11-22	96.53	97.58	96.12	96.50	147994
2023-11-24	95.94	96.80	95.68	96.42	103198
2023-11-27	95.79	96.95	95.39	96.40	192607
2023-11-28	95.82	97.72	95.47	97.00	289046
2023-11-29	98.29	100.39	97.26	97.32	211540
2023-11-30	96.75	97.49	94.29	95.05	224353
2023-12-01	94.32	96.62	93.90	95.87	207387
2023-12-04	94.98	96.36	94.19	96.08	236805
2023-12-05	95.46	95.46	93.70	94.30	221357
2023-12-06	95.13	97.02	95.01	95.49	230196
2023-12-07	95.76	98.67	95.30	98.60	211107
2023-12-08	98.69	100.24	96.21	96.32	451666
2023-12-11	96.75	99.42	96.69	99.13	223875
2023-12-12	99.00	100.11	97.67	99.87	295072
2023-12-13	99.73	105.39	97.12	104.88	476619
2023-12-14	106.72	111.97	106.72	111.18	368526
2023-12-15	111.38	111.64	108.57	109.49	782261
2023-12-18	109.98	109.98	107.69	109.10	174893
2023-12-19	110.00	111.24	109.92	110.24	145974
2023-12-20	109.80	112.51	107.97	108.09	304830
2023-12-21	109.41	110.52	108.01	110.03	187253
2023-12-22	110.85	111.81	107.76	110.74	116583
2023-12-26	111.33	113.29	110.20	112.68	105198
2023-12-27	113.39	113.39	111.60	112.19	138753
2023-12-28	111.92	112.40	110.48	110.84	113110
2023-12-29	110.48	111.46	108.40	108.92	170284
2024-01-02	107.44	107.66	105.29	106.24	286937
2024-01-03	104.88	104.88	101.86	102.05	241504
2024-01-04	102.04	102.04	100.42	101.27	171539
2024-01-05	100.24	101.77	100.24	100.87	130727
2024-01-08	100.87	103.57	100.16	103.42	157403
2024-01-09	101.28	103.28	101.28	103.03	103062
2024-01-10	102.44	103.08	101.00	103.02	109765
2024-01-11	102.47	103.09	100.49	102.52	181319
2024-01-12	103.69	104.17	101.66	102.22	110317
2024-01-16	101.02	103.21	101.02	102.58	130896
2024-01-17	100.50	101.35	98.54	100.49	157517
2024-01-18	101.77	103.27	101.57	102.74	159470
2024-01-19	103.85	105.90	101.98	105.61	301074
2024-01-22	107.47	108.48	106.61	107.60	175654
2024-01-23	109.05	109.52	107.27	107.77	158101
2024-01-24	109.65	109.65	107.03	107.50	174781
2024-01-25	109.61	109.98	105.55	106.49	132539
2024-01-26	106.44	106.44	103.70	105.03	147342
2024-01-29	104.82	107.86	103.82	107.63	145073
2024-01-30	107.29	108.37	106.62	107.30	182986
2024-01-31	106.61	107.62	103.95	104.18	282106
2024-02-01	104.48	106.43	103.31	105.99	148246
2024-02-02	104.41	107.37	104.39	106.04	156359
2024-02-05	104.74	106.02	103.22	105.12	155132
2024-02-06	104.50	106.71	104.25	106.60	347977
2024-02-07	96.55	102.61	95.85	100.46	708923
2024-02-08	100.47	102.48	99.65	100.88	344642
2024-02-09	101.85	105.62	100.52	104.77	324402
2024-02-12	104.52	106.20	102.62	105.56	263424
2024-02-13	100.67	103.88	99.21	99.97	254252
2024-02-14	101.89	102.73	100.30	102.34	219664
2024-02-15	103.43	105.05	103.00	103.67	222000
2024-02-16	103.21	104.52	101.96	103.45	193799
2024-02-20	101.70	101.70	99.50	99.60	247313
2024-02-21	98.25	99.20	96.27	98.91	389960
2024-02-22	99.72	100.75	99.30	99.79	263869
2024-02-23	99.83	99.98	97.65	99.39	219338
2024-02-26	99.76	99.91	98.64	98.73	162287
2024-02-27	99.71	99.90	97.54	98.83	427612
2024-02-28	97.35	98.95	97.06	98.13	134736
2024-02-29	99.91	101.45	98.37	101.20	261225
2024-03-01	101.35	104.24	100.41	103.55	230287
2024-03-04	103.62	103.62	101.54	102.92	267384
2024-03-05	101.31	102.26	99.87	100.63	110123
2024-03-06	101.33	104.14	101.33	102.41	149159
2024-03-07	103.24	106.70	103.24	105.72	199431
2024-03-08	106.75	107.17	103.37	103.56	142826
2024-03-11	102.36	103.23	100.31	100.43	230469
2024-03-12	100.43	100.81	99.43	100.33	184970
2024-03-13	99.50	100.24	97.92	98.13	231926
2024-03-14	97.43	99.33	95.52	96.82	237467
2024-03-15	95.86	97.11	95.56	95.75	1138691
2024-03-18	96.30	97.40	95.27	95.37	163980
2024-03-19	94.63	95.77	94.18	94.77	146215
2024-03-20	94.29	97.00	93.77	95.82	172146
2024-03-21	96.96	99.40	96.96	97.94	169250
2024-03-22	97.95	97.95	96.59	97.19	103394
2024-03-25	96.73	97.99	96.31	97.45	110067
2024-03-26	98.27	99.00	97.65	98.60	219336
2024-03-27	99.32	102.67	98.70	102.02	277901
2024-03-28	102.02	102.68	101.06	101.98	210086
2024-04-01	101.91	102.49	100.47	101.34	194751
2024-04-02	99.18	99.56	96.93	98.18	244080
2024-04-03	96.67	100.26	96.56	99.24	133678
2024-04-04	100.82	101.96	97.02	97.42	263587
2024-04-05	97.38	98.34	96.28	97.96	185253
2024-04-08	98.58	100.04	98.31	99.04	170713
2024-04-09	99.68	100.87	98.03	100.75	124645
2024-04-10	97.09	98.79	95.92	96.52	192651
2024-04-11	96.87	99.76	96.20	99.68	156496
2024-04-12	98.10	99.98	95.72	96.52	125369
2024-04-15	96.46	97.40	94.13	94.85	117751
2024-04-16	93.90	95.48	93.49	94.95	123640
2024-04-17	95.47	95.79	92.36	92.43	197286
2024-04-18	91.76	93.36	90.71	90.81	198089
2024-04-19	89.81	91.52	89.12	89.70	187987
2024-04-22	90.76	91.34	89.36	91.03	121742
2024-04-23	91.10	94.85	91.10	93.10	171817
2024-04-24	92.93	94.63	92.15	92.84	140288
2024-04-25	91.95	93.85	91.88	93.78	143447
2024-04-26	94.30	96.54	94.30	95.96	148173
2024-04-29	96.61	97.76	96.25	97.62	141201
2024-04-30	96.48	97.62	95.54	95.84	302683
2024-05-01	94.99	97.65	92.83	96.08	428149
2024-05-02	93.25	95.86	90.40	95.63	432160
2024-05-03	98.24	98.97	95.94	97.99	259377
2024-05-06	99.08	101.95	94.86	100.12	319627
2024-05-07	100.87	102.90	100.54	101.44	197284
2024-05-08	100.13	101.63	100.08	101.57	142203
2024-05-09	101.55	102.29	100.85	101.90	160929
2024-05-10	102.26	102.67	99.97	102.13	227593
2024-05-13	103.00	103.11	101.75	102.07	145594
2024-05-14	102.70	104.61	102.65	104.57	167126
2024-05-15	105.78	107.54	105.00	107.47	165043
2024-05-16	107.17	107.37	105.29	105.46	181042
2024-05-17	105.99	106.13	104.71	105.63	111240
2024-05-20	105.60	108.10	105.55	107.88	225357
2024-05-21	106.98	108.45	106.37	107.63	139496
2024-05-22	107.73	109.16	107.73	109.01	160053
2024-05-23	108.82	110.45	107.25	108.08	258779
2024-05-24	109.54	110.99	108.69	109.46	122215
2024-05-28	110.84	110.84	107.32	107.51	127840
2024-05-29	105.54	106.41	104.30	104.31	98283
2024-05-30	104.96	107.64	104.91	106.86	214653
2024-05-31	107.04	108.64	105.65	107.43	202088
2024-06-03	108.48	108.48	106.30	108.21	145343
2024-06-04	106.99	106.99	105.48	106.42	178419
2024-06-05	107.89	109.73	107.08	109.61	145761
2024-06-06	108.50	109.50	106.90	107.54	143742
2024-06-07	106.26	107.40	104.52	105.39	111848
2024-06-10	104.00	105.99	103.42	105.32	118394
2024-06-11	104.36	106.50	103.34	105.49	137008
2024-06-12	109.26	111.64	108.15	109.60	172040
2024-06-13	108.86	109.96	106.93	108.97	112442
2024-06-14	107.07	107.07	105.84	106.74	114296
2024-06-17	106.58	109.35	105.80	109.03	192322
2024-06-18	109.27	109.83	108.20	108.92	154618
2024-06-20	108.81	110.03	107.79	108.63	291264
2024-06-21	108.21	109.48	107.09	109.32	423368
2024-06-24	109.30	109.49	108.20	108.75	120511
2024-06-25	108.73	108.73	107.15	107.82	97604
2024-06-26	107.00	107.82	106.42	107.71	152436
2024-06-27	108.53	108.90	105.37	107.67	258630
2024-06-28	109.39	111.73	107.60	108.76	470335
2024-07-01	108.48	108.48	105.50	105.83	220865
2024-07-02	105.98	107.36	105.36	106.64	133927
2024-07-03	106.92	107.44	106.05	106.95	91311
2024-07-05	107.17	107.17	105.65	106.45	108998
2024-07-08	107.66	109.10	107.41	108.77	132962
2024-07-09	108.96	109.25	106.80	107.13	140725
2024-07-10	107.64	111.18	107.64	111.08	186570
2024-07-11	113.95	115.21	112.00	113.78	184855
2024-07-12	115.01	116.48	113.76	113.87	143660
2024-07-15	113.24	116.78	113.22	115.01	146427
2024-07-16	116.27	119.75	116.27	119.61	206810
2024-07-17	117.55	118.59	114.54	114.71	398203
2024-07-18	114.13	116.33	110.88	112.05	145330
2024-07-19	112.38	112.39	108.51	108.61	147054
2024-07-22	110.07	113.22	108.87	113.03	262493
2024-07-23	112.17	114.57	112.17	113.39	120823
2024-07-24	112.32	113.97	109.57	109.83	141606
2024-07-25	110.22	111.16	107.39	108.58	214370
2024-07-26	111.40	112.67	108.86	110.01	210144
2024-07-29	111.02	112.57	109.15	110.14	157143
2024-07-30	110.61	110.63	106.91	108.38	340773
2024-07-31	114.42	118.82	111.67	116.37	637527
2024-08-01	114.49	115.95	106.34	107.64	327925
2024-08-02	102.02	104.37	100.97	101.64	275135
2024-08-05	95.16	100.12	93.82	97.86	303827
2024-08-06	97.67	100.47	96.59	98.66	201426
2024-08-07	100.54	101.06	95.52	95.68	202391
2024-08-08	97.60	99.49	96.64	99.44	278224
2024-08-09	98.93	99.91	97.48	99.42	120873
2024-08-12	99.46	99.85	97.68	98.56	146623
2024-08-13	99.88	102.36	98.93	102.34	260985
2024-08-14	103.25	103.45	100.09	100.90	116892
2024-08-15	105.84	108.82	104.55	108.04	265300
2024-08-16	107.35	109.33	106.86	108.20	145513
2024-08-19	108.04	109.41	107.49	109.29	155651
2024-08-20	108.66	108.93	106.32	106.87	135013
2024-08-21	107.17	109.01	107.17	108.57	184982
2024-08-22	108.73	109.78	107.13	107.58	179515
2024-08-23	107.78	111.69	107.37	110.70	276360
2024-08-26	111.32	112.12	109.14	109.65	162966
2024-08-27	109.24	110.59	107.58	108.64	181814
2024-08-28	107.83	109.24	106.04	106.56	164136
2024-08-29	107.31	109.28	106.50	107.04	205778
2024-08-30	107.91	108.18	104.64	106.09	522628
2024-09-03	104.64	104.64	98.72	98.84	282138
2024-09-04	97.77	99.74	97.42	97.74	242182
2024-09-05	97.40	98.28	96.37	96.71	207611
2024-09-06	96.26	96.58	93.44	93.78	203721
2024-09-09	94.02	94.74	92.45	92.85	298981
2024-09-10	92.76	93.90	92.13	93.79	183602
2024-09-11	93.60	96.59	92.16	96.45	168768
2024-09-12	96.94	97.22	94.98	96.05	130297
2024-09-13	97.35	98.80	97.28	98.63	121831
2024-09-16	98.09	98.89	96.49	98.86	305045
2024-09-17	100.34	101.15	98.23	98.97	160453
2024-09-18	99.24	101.24	97.72	97.83	355314
2024-09-19	101.81	102.37	99.14	101.76	278085
2024-09-20	102.62	102.62	100.48	101.59	605664
2024-09-23	102.18	102.26	101.02	101.16	166099
2024-09-24	102.01	103.58	100.73	101.37	155878
2024-09-25	100.83	102.23	99.41	99.57	158596
2024-09-26	103.29	104.68	100.94	103.81	161734
2024-09-27	104.96	105.32	103.47	104.70	147319
2024-09-30	103.61	105.51	103.61	105.24	193100
2024-10-01	105.22	105.22	101.39	102.94	167205
2024-10-02	102.50	103.96	101.58	101.71	160435
2024-10-03	100.60	102.98	100.60	102.94	211827
2024-10-04	105.25	105.95	103.36	105.53	183693
2024-10-07	105.44	105.44	103.88	105.10	168481
2024-10-08	105.34	106.10	104.18	105.65	177460
2024-10-09	105.98	108.13	105.06	106.87	191256
2024-10-10	105.10	107.67	104.13	107.43	281019
2024-10-11	106.80	109.85	106.22	109.32	263900
2024-10-14	109.27	111.79	109.27	111.10	197824
2024-10-15	111.46	112.97	105.89	106.63	384807
2024-10-16	108.75	113.66	108.31	110.74	425519
2024-10-17	111.44	111.87	110.53	111.05	218414
2024-10-18	111.83	111.90	110.19	110.47	273229
2024-10-21	109.86	111.05	107.90	108.69	134719
2024-10-22	107.77	108.05	106.52	106.71	160307
2024-10-23	106.45	107.31	104.70	106.00	140426
2024-10-24	107.18	107.62	105.73	107.35	133646
2024-10-25	108.48	109.18	106.94	107.13	246738
2024-10-28	107.85	109.43	107.84	108.37	118812
2024-10-29	107.37	111.18	107.37	111.01	198409
2024-10-30	109.75	111.08	107.54	107.77	240499
2024-10-31	111.92	113.83	106.05	108.53	529692
2024-11-01	108.37	111.26	101.76	109.57	206103
2024-11-04	108.95	110.33	108.56	110.07	251681
2024-11-05	109.48	111.73	109.48	111.39	175710
2024-11-06	117.89	120.81	115.39	117.96	599433
2024-11-07	118.01	118.43	116.51	117.32	219786
2024-11-08	117.10	118.12	116.41	117.36	214446
2024-11-11	117.87	118.00	115.70	117.00	225003
2024-11-12	116.90	117.13	114.18	114.29	176917
2024-11-13	114.69	115.50	112.60	112.81	208983
2024-11-14	113.10	113.82	111.78	112.15	163723
2024-11-15	111.98	112.22	108.56	109.45	192043
2024-11-18	109.51	110.41	108.64	109.84	222979
2024-11-19	108.04	112.87	108.01	111.56	310747
2024-11-20	110.96	112.59	108.79	110.77	232299
2024-11-21	111.53	114.03	110.84	112.53	155541
2024-11-22	112.74	116.10	112.73	115.19	304469
2024-11-25	117.05	119.38	116.82	117.35	322276
2024-11-26	117.00	118.34	115.50	117.21	383500
2024-11-27	117.26	118.03	114.03	114.57	142980
2024-11-29	115.31	116.75	114.89	115.04	104278
2024-12-02	115.26	119.09	114.89	118.70	223845
2024-12-03	118.00	118.58	116.96	118.05	321359
2024-12-04	118.89	119.58	117.85	118.58	140159
2024-12-05	118.17	118.30	114.35	114.70	177054
2024-12-06	115.24	117.94	115.00	117.43	145938
2024-12-09	118.13	119.45	117.89	118.39	126893
2024-12-10	118.03	118.95	115.37	116.55	145508
2024-12-11	118.20	119.64	116.96	117.84	257691
2024-12-12	117.34	118.20	116.42	117.14	135532
2024-12-13	117.39	118.00	116.07	117.22	103590
2024-12-16	120.00	124.02	118.30	122.72	352036
2024-12-17	121.60	123.13	119.54	120.65	222973
2024-12-18	121.04	124.48	114.94	116.10	291926
2024-12-19	116.43	119.06	113.37	113.93	246974
2024-12-20	112.15	115.50	111.17	113.00	475450
2024-12-23	112.71	114.44	111.79	113.52	136077
2024-12-24	113.58	116.28	112.40	116.15	69534
2024-12-26	115.37	117.86	115.13	117.31	90854
2024-12-27	116.84	116.90	113.89	115.14	182084
2024-12-30	113.65	116.29	111.90	115.03	165879
2024-12-31	115.78	117.01	114.95	115.63	277098
2025-01-02	116.29	117.99	113.71	115.34	187078
2025-01-03	115.77	118.92	114.68	118.57	169294
2025-01-06	122.00	124.18	120.53	121.24	282159
2025-01-07	125.00	128.70	123.20	125.23	361855
2025-01-08	123.54	123.54	117.75	118.67	266402
2025-01-10	116.02	118.84	114.95	118.36	167668
2025-01-13	115.89	117.96	114.66	117.35	149255
2025-01-14	118.35	119.85	116.84	118.07	353685
2025-01-15	121.14	122.32	118.86	121.13	253174
2025-01-16	121.80	122.80	119.52	119.66	242805
2025-01-17	121.73	122.25	120.21	121.16	173903
2025-01-21	122.70	127.66	121.56	127.55	337569
2025-01-22	128.32	130.50	125.35	125.95	361815
2025-01-23	124.57	125.99	123.52	125.29	248394
2025-01-24	125.20	125.56	123.33	125.36	232114
2025-01-27	122.53	122.58	111.77	113.26	433300
2025-01-28	114.19	114.50	111.25	114.02	243388
2025-01-29	115.93	115.93	110.92	112.64	192044
2025-01-30	114.86	116.63	113.13	114.81	260913
2025-01-31	115.06	117.83	114.61	115.08	401143
2025-02-03	111.84	113.95	110.65	111.39	209560
2025-02-04	110.51	112.21	110.01	111.41	199014
2025-02-05	111.75	114.99	111.67	113.94	210713
2025-02-06	114.11	115.18	111.99	113.10	173055
2025-02-07	113.29	113.57	110.27	111.69	190282
2025-02-10	112.20	113.25	111.15	112.83	279506
2025-02-11	111.91	114.16	110.45	111.36	231065
2025-02-12	109.23	111.40	107.94	111.17	323233
2025-02-13	115.80	124.30	113.60	123.49	692298
2025-02-14	123.22	125.51	121.87	124.27	405452
2025-02-18	124.53	126.82	121.67	126.73	267646
2025-02-19	126.98	131.64	125.73	131.54	390225
2025-02-20	131.22	132.16	127.98	130.26	397289
2025-02-21	132.16	132.16	125.05	126.54	272739
2025-02-24	126.64	127.51	123.70	125.78	248540
2025-02-25	125.47	126.15	121.43	121.50	1177114
2025-02-26	121.97	125.00	121.76	123.40	224751
2025-02-27	123.99	124.74	116.33	116.43	248393
2025-02-28	116.36	116.36	112.84	115.17	354994
2025-03-03	114.92	115.67	106.29	107.43	535975
2025-03-04	105.78	108.75	103.40	107.09	491263
2025-03-05	106.36	110.94	105.97	110.60	299009
2025-03-06	108.27	110.30	104.73	105.99	325706
2025-03-07	105.97	109.97	103.56	109.67	412429
2025-03-10	106.94	107.96	104.11	105.48	309573
2025-03-11	105.49	106.93	101.95	103.25	316364
2025-03-12	105.37	107.26	104.32	105.77	275198
2025-03-13	105.36	105.38	100.52	101.61	275812
2025-03-14	103.16	106.54	102.64	106.19	144943
2025-03-17	105.51	108.45	104.34	107.39	173723
2025-03-18	105.92	106.80	104.87	105.53	250056
2025-03-19	105.19	107.63	104.25	106.27	198613
2025-03-20	104.63	106.70	104.59	105.83	177635
2025-03-21	104.54	105.70	102.08	105.26	701363
2025-03-24	107.81	108.69	106.59	107.17	198926
2025-03-25	107.09	108.34	104.93	108.11	388253
2025-03-26	109.46	109.46	104.17	105.12	298618
2025-03-27	104.25	104.93	99.93	100.02	376876
2025-03-28	100.23	100.23	93.14	94.80	654302
2025-03-31	92.77	96.03	91.10	95.31	367585
2025-04-01	94.59	97.16	92.98	95.16	300553
2025-04-02	93.14	97.90	92.90	96.52	250803
2025-04-03	90.04	90.50	83.16	83.87	642792
2025-04-04	79.97	81.87	75.10	79.03	835972
2025-04-07	75.61	86.55	75.01	81.93	734313
2025-04-08	85.50	86.53	78.26	80.17	473015
2025-04-09	79.80	96.86	79.80	95.61	994188
2025-04-10	89.87	91.11	83.69	86.71	513510
2025-04-11	85.97	88.98	83.61	86.77	371348
2025-04-14	90.35	90.50	86.24	88.86	350967
2025-04-15	88.81	90.61	87.82	89.17	307975
2025-04-16	86.81	87.97	82.64	85.57	409013
2025-04-17	85.94	88.37	84.62	86.79	281058
2025-04-21	84.52	86.27	84.20	86.04	234585
2025-04-22	87.60	89.00	86.27	88.11	252416
2025-04-23	92.79	96.71	91.39	91.49	275509
2025-04-24	92.89	97.27	92.89	96.92	229580
2025-04-25	95.73	100.75	95.34	100.67	412151
2025-04-28	99.87	101.00	96.83	98.89	267249
2025-04-29	98.30	98.99	94.68	97.23	555183
2025-04-30	94.20	97.66	92.83	97.41	435650
2025-05-01	110.26	114.89	108.07	108.31	1161358
2025-05-02	109.41	114.61	109.41	111.29	550409
2025-05-05	110.00	111.65	109.55	110.04	367044
2025-05-06	107.40	108.54	106.48	107.22	357636
2025-05-07	108.22	110.02	107.29	109.81	219142
2025-05-08	111.64	112.72	109.67	110.56	220288
2025-05-09	111.99	112.80	110.58	112.70	265225
2025-05-12	118.34	121.00	116.21	117.38	505386
2025-05-13	117.85	120.35	117.66	120.14	317904
2025-05-14	120.22	121.32	118.69	118.92	319452
2025-05-15	117.70	118.88	116.68	118.76	276995
2025-05-16	118.72	119.30	117.40	118.15	325438
2025-05-19	115.30	117.04	114.03	116.97	176436
2025-05-20	116.78	118.75	116.34	118.62	254056
2025-05-21	116.80	118.86	115.14	116.00	209955
2025-05-22	115.46	117.83	114.93	115.94	178444
2025-05-23	112.41	115.00	112.25	113.87	169742
2025-05-27	116.61	118.52	115.42	117.51	243228
2025-05-28	118.17	118.56	115.43	115.70	228376
2025-05-29	117.00	118.19	115.05	116.26	207548
2025-05-30	115.30	115.72	112.68	114.78	337135
2025-06-02	114.32	116.04	112.72	115.58	183979
2025-06-03	115.67	119.47	114.88	118.79	353964
2025-06-04	119.26	120.29	118.38	120.09	186168
2025-06-05	120.09	121.99	118.77	119.64	170425
2025-06-06	121.99	123.00	120.21	121.56	161212
2025-06-09	122.72	127.07	122.70	125.73	349853
2025-06-10	125.93	128.52	125.75	126.91	341864
2025-06-11	128.14	129.74	126.35	127.72	255361
2025-06-12	125.94	128.27	124.51	126.68	236746
2025-06-13	123.90	125.87	122.08	122.80	148279
2025-06-16	124.39	126.46	123.85	125.26	230713
2025-06-17	123.98	125.84	123.74	124.54	219783
2025-06-18	124.36	129.54	124.20	128.97	765518
2025-06-20	130.72	131.29	127.60	128.63	601662
2025-06-23	128.07	130.56	126.10	130.03	470007
2025-06-24	132.09	134.82	130.75	132.51	333393
2025-06-25	134.26	135.69	132.91	133.28	395002

Explore More About AEIS

Coins representing dividend payouts and trends

AEIS Dividend History

Discover Advanced Energy Industries'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

AEIS Stock Split History

Discover Advanced Energy Industries'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

AEIS Historical Prices

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

Web Analytics