AIN Historical Prices

Summary

Key Stock Metrics

67.39

(October 31, 2024)

52-Week Low

96.49

(March 27, 2024)

52-Week High

115.39

(February 2, 2023)

All-Time High

74.62

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	15.34	15.70	15.34	15.70	14711
1993-06-02	15.70	15.70	15.58	15.70	12399
1993-06-03	15.58	15.70	15.58	15.70	735
1993-06-04	15.46	15.46	15.46	15.46	54013
1993-06-07	15.70	15.82	15.46	15.70	19965
1993-06-08	15.70	15.82	15.58	15.58	8931
1993-06-09	15.58	15.94	15.58	15.94	46447
1993-06-10	15.94	15.94	15.94	15.94	17023
1993-06-11	15.82	16.06	15.82	16.06	7565
1993-06-14	15.94	16.18	15.94	16.06	7670
1993-06-15	16.18	16.18	15.94	16.06	4097
1993-06-16	15.23	15.70	15.23	15.58	28583
1993-06-17	15.58	15.58	15.58	15.58	945
1993-06-18	15.70	15.94	15.58	15.58	6514
1993-06-21	15.82	15.94	15.70	15.82	26796
1993-06-22	15.82	15.82	15.58	15.70	2836
1993-06-23	15.82	15.94	15.82	15.94	18915
1993-06-24	15.94	16.18	15.94	16.06	18704
1993-06-25	16.06	16.18	16.06	16.18	14921
1993-06-28	16.06	17.01	16.06	16.89	23959
1993-06-29	16.65	16.65	16.53	16.53	15447
1993-06-30	16.65	16.65	16.06	16.06	51386
1993-07-01	16.18	16.77	16.18	16.42	23013
1993-07-02	16.30	16.42	16.06	16.42	18074
1993-07-06	16.42	16.53	16.18	16.42	44451
1993-07-07	16.30	16.42	16.06	16.06	8721
1993-07-08	15.82	16.30	15.82	16.18	4728
1993-07-09	16.30	16.30	16.18	16.18	1470
1993-07-12	16.18	16.30	16.18	16.18	4623
1993-07-13	16.18	16.30	16.18	16.30	1680
1993-07-14	16.30	16.42	16.30	16.30	26271
1993-07-15	16.53	16.53	16.18	16.30	8721
1993-07-16	16.18	16.18	16.06	16.06	22488
1993-07-19	16.18	16.18	15.94	16.06	8931
1993-07-20	15.94	15.94	15.82	15.82	630
1993-07-21	15.82	15.82	15.70	15.70	1260
1993-07-22	16.42	17.60	16.42	17.37	79655
1993-07-23	17.60	18.08	17.49	17.49	30474
1993-07-26	17.72	17.84	17.01	17.13	26166
1993-07-27	17.25	17.37	17.13	17.13	34362
1993-07-28	17.13	17.37	17.01	17.37	13555
1993-07-29	17.49	17.49	17.13	17.37	20701
1993-07-30	17.25	17.25	17.25	17.25	735
1993-08-02	17.25	17.25	17.01	17.13	58742
1993-08-03	17.13	17.37	16.89	17.01	55169
1993-08-04	17.01	17.01	17.01	17.01	1891
1993-08-05	17.13	17.37	17.13	17.13	514398
1993-08-06	17.13	17.37	17.01	17.25	43925
1993-08-09	17.37	17.84	17.25	17.72	35203
1993-08-10	17.84	17.84	17.84	17.84	4097
1993-08-11	17.84	17.84	17.72	17.84	10928
1993-08-12	17.72	17.72	17.25	17.37	13450
1993-08-13	17.37	17.49	17.25	17.49	6409
1993-08-16	17.72	17.72	17.49	17.49	14186
1993-08-17	17.72	17.72	17.60	17.60	2311
1993-08-18	17.72	17.84	17.49	17.72	25745
1993-08-19	17.72	17.72	17.25	17.25	7460
1993-08-20	17.25	17.60	17.25	17.60	3362
1993-08-23	17.49	17.60	17.49	17.60	3572
1993-08-24	17.49	17.60	17.49	17.60	3152
1993-08-25	17.60	17.60	17.37	17.49	34678
1993-08-26	17.49	17.60	17.25	17.49	88587
1993-08-27	17.49	18.08	17.49	17.96	69882
1993-08-30	17.72	17.84	17.72	17.84	1470
1993-08-31	17.72	17.84	17.72	17.84	4938
1993-09-01	17.72	17.84	17.72	17.84	29003
1993-09-02	17.72	17.84	17.72	17.72	34572
1993-09-03	17.72	17.72	17.60	17.72	3782
1993-09-07	17.49	17.49	17.37	17.49	6409
1993-09-08	17.49	17.49	17.37	17.37	33627
1993-09-09	17.37	17.37	17.25	17.37	7040
1993-09-10	17.37	17.60	17.25	17.37	25955
1993-09-13	17.37	17.37	17.13	17.25	27006
1993-09-14	17.25	17.49	17.25	17.49	13660
1993-09-15	17.37	17.37	17.13	17.25	46447
1993-09-16	17.25	17.25	17.13	17.13	1680
1993-09-17	16.89	17.13	16.89	17.13	18494
1993-09-20	16.89	16.89	16.77	16.77	1050
1993-09-21	16.65	16.89	16.65	16.89	35728
1993-09-22	16.77	17.13	16.77	17.13	5989
1993-09-23	17.13	17.25	17.01	17.25	2101
1993-09-24	17.25	17.49	17.13	17.25	5884
1993-09-27	17.13	17.25	17.01	17.13	23749
1993-09-28	16.89	16.89	16.65	16.77	57271
1993-09-29	16.77	16.89	16.65	16.77	67990
1993-09-30	16.77	16.89	16.77	16.77	1721948
1993-10-01	16.77	17.13	16.77	16.77	106347
1993-10-04	16.77	17.01	16.77	16.89	42874
1993-10-05	16.77	17.01	16.77	16.77	125262
1993-10-06	16.77	16.89	16.77	16.77	22488
1993-10-07	16.77	16.89	16.77	16.77	17969
1993-10-08	16.77	16.89	16.77	16.77	24169
1993-10-11	17.01	17.01	16.77	16.77	19230
1993-10-12	16.77	16.89	16.77	16.89	38251
1993-10-13	16.89	16.89	16.77	16.89	13345
1993-10-14	16.89	16.89	16.77	16.77	18915
1993-10-15	16.77	17.37	16.77	17.01	77553
1993-10-18	17.01	17.13	17.01	17.13	6830
1993-10-19	17.01	17.25	17.01	17.13	15657
1993-10-20	17.13	17.37	17.13	17.37	25640
1993-10-21	17.37	18.32	17.25	17.96	100777
1993-10-22	17.84	17.84	17.37	17.60	104350
1993-10-25	17.60	17.72	17.01	17.13	102248
1993-10-26	17.01	17.01	16.77	16.77	58532
1993-10-27	16.77	17.01	16.77	16.89	25850
1993-10-28	17.01	17.13	17.01	17.01	9667
1993-10-29	17.01	17.13	17.01	17.13	40456
1993-11-01	17.13	17.49	17.13	17.49	27427
1993-11-02	17.49	17.49	17.25	17.49	80811
1993-11-03	17.37	17.37	16.77	16.89	14501
1993-11-04	16.77	17.25	16.77	17.25	21121
1993-11-05	17.25	17.25	17.01	17.13	62210
1993-11-08	17.13	17.13	17.01	17.13	25955
1993-11-09	17.13	17.13	16.89	17.01	9457
1993-11-10	16.77	16.89	16.65	16.89	63681
1993-11-11	16.77	17.01	16.77	17.01	1365
1993-11-12	16.89	18.08	16.89	17.96	109289
1993-11-15	17.96	17.96	17.37	17.37	87431
1993-11-16	17.60	17.60	17.49	17.49	5569
1993-11-17	17.49	18.20	17.49	18.20	30474
1993-11-18	17.96	17.96	17.72	17.84	40352
1993-11-19	17.84	17.84	17.60	17.72	73348
1993-11-22	17.72	17.72	17.13	17.13	3467
1993-11-23	17.13	17.13	16.89	17.13	29949
1993-11-24	17.13	17.13	16.89	17.01	4413
1993-11-26	17.01	17.01	16.89	16.89	1050
1993-11-29	17.01	17.13	16.77	17.01	16498
1993-11-30	16.89	17.01	16.65	16.77	29213
1993-12-01	16.77	17.49	16.77	17.49	41823
1993-12-02	17.37	17.49	17.13	17.25	54119
1993-12-03	17.37	17.49	17.37	17.49	42034
1993-12-06	17.13	17.49	17.13	17.49	16708
1993-12-07	17.49	17.60	17.49	17.60	41508
1993-12-08	17.60	17.60	17.25	17.37	10087
1993-12-09	17.60	17.60	17.49	17.49	14501
1993-12-10	17.49	17.60	17.49	17.49	18915
1993-12-13	17.25	17.49	17.25	17.49	14186
1993-12-14	17.49	17.60	17.13	17.49	52437
1993-12-15	17.25	17.25	17.01	17.13	64522
1993-12-16	17.13	17.13	17.13	17.13	21332
1993-12-17	17.25	17.37	17.01	17.25	17233
1993-12-20	17.25	17.60	17.25	17.49	13660
1993-12-21	17.25	17.49	17.13	17.37	14711
1993-12-22	17.37	17.37	17.13	17.25	29528
1993-12-23	17.13	17.37	17.13	17.37	7145
1993-12-27	17.37	17.49	17.37	17.37	16603
1993-12-28	17.37	18.08	17.37	18.08	44766
1993-12-29	18.08	18.08	17.72	17.84	67675
1993-12-30	17.96	18.08	17.96	17.96	198718
1993-12-31	18.08	18.20	17.60	18.20	48129
1994-01-03	18.08	18.20	17.96	18.08	6199
1994-01-04	18.08	18.44	17.96	18.08	280370
1994-01-05	18.08	18.08	17.96	18.08	42769
1994-01-06	18.08	18.08	17.84	17.84	21226
1994-01-07	17.84	17.84	17.84	17.84	14081
1994-01-10	17.84	18.08	17.72	18.08	34047
1994-01-11	17.96	18.20	17.96	17.96	50335
1994-01-12	18.08	18.08	17.72	17.84	6830
1994-01-13	17.84	18.08	17.84	18.08	39301
1994-01-14	18.08	18.08	17.84	17.96	9247
1994-01-17	17.96	17.96	17.72	17.72	27006
1994-01-18	17.72	17.84	17.60	17.60	12504
1994-01-19	17.49	17.49	17.25	17.37	37095
1994-01-20	17.25	17.49	17.25	17.25	4413
1994-01-21	17.37	17.60	17.37	17.49	19650
1994-01-24	17.60	18.08	17.60	17.96	19230
1994-01-25	18.08	18.20	18.08	18.20	42664
1994-01-26	18.08	18.08	17.84	17.96	52017
1994-01-27	17.84	17.96	17.84	17.84	57061
1994-01-28	17.96	18.08	17.84	17.96	31105
1994-01-31	18.08	18.08	17.72	17.96	38251
1994-02-01	18.08	18.08	17.13	17.60	44451
1994-02-02	17.60	17.84	17.60	17.72	27532
1994-02-03	17.72	18.08	17.72	17.96	116645
1994-02-04	18.08	18.20	17.72	17.72	138608
1994-02-07	17.60	18.08	17.49	18.08	34678
1994-02-08	18.08	18.08	17.72	17.96	137873
1994-02-09	17.72	18.08	17.72	17.96	36044
1994-02-10	18.08	18.20	17.96	18.20	37934
1994-02-11	18.08	18.20	17.84	17.84	47603
1994-02-14	17.72	17.84	17.49	17.60	41823
1994-02-15	17.72	17.72	17.60	17.72	14081
1994-02-16	17.72	17.72	17.49	17.72	32050
1994-02-17	17.72	17.84	17.72	17.72	43610
1994-02-18	17.84	18.20	17.60	18.08	100777
1994-02-22	18.08	18.32	18.08	18.32	2626
1994-02-23	18.32	18.32	18.08	18.20	76712
1994-02-24	18.08	18.32	18.08	18.08	34257
1994-02-25	18.08	18.20	17.96	17.96	54854
1994-02-28	17.96	18.56	17.96	18.56	198613
1994-03-01	18.56	18.68	18.56	18.68	108974
1994-03-02	18.20	19.15	18.20	19.03	156578
1994-03-03	19.27	19.27	19.03	19.03	143232
1994-03-04	19.15	19.27	19.03	19.03	77553
1994-03-07	19.15	19.98	19.15	19.75	139974
1994-03-08	19.75	19.98	19.75	19.98	82492
1994-03-09	19.86	19.86	19.75	19.86	101302
1994-03-10	19.75	19.86	19.63	19.75	42244
1994-03-11	19.75	19.75	19.27	19.27	30789
1994-03-14	19.39	19.51	19.39	19.39	10297
1994-03-15	19.51	19.63	19.39	19.51	11348
1994-03-16	19.51	19.63	19.51	19.51	17338
1994-03-17	19.63	19.63	19.27	19.27	88481
1994-03-18	19.39	19.51	19.27	19.51	67149
1994-03-21	19.39	19.63	19.03	19.63	18599
1994-03-22	19.75	19.98	19.75	19.86	158890
1994-03-23	19.98	20.22	19.75	19.98	44661
1994-03-24	19.98	19.98	19.86	19.98	13030
1994-03-25	19.75	19.86	19.63	19.86	13870
1994-03-28	19.75	20.10	19.51	19.98	146700
1994-03-29	20.10	20.10	19.86	20.10	48759
1994-03-30	20.10	20.10	19.63	19.75	37725
1994-03-31	19.63	19.63	19.15	19.39	112757
1994-04-04	19.39	19.39	18.68	18.91	164880
1994-04-05	19.03	19.39	19.03	19.27	64732
1994-04-06	19.27	19.27	19.15	19.27	13030
1994-04-07	19.15	19.27	19.03	19.03	79024
1994-04-08	19.03	19.03	19.03	19.03	3257
1994-04-11	19.03	19.03	18.79	18.91	20176
1994-04-12	18.91	18.91	18.56	18.56	19965
1994-04-13	18.44	18.56	18.08	18.08	17759
1994-04-14	18.20	18.20	17.84	17.96	74716
1994-04-15	17.84	17.96	17.84	17.84	33311
1994-04-18	17.84	17.84	17.49	17.60	68305
1994-04-19	17.49	17.60	17.37	17.60	31315
1994-04-20	17.60	17.60	17.37	17.37	46237
1994-04-21	17.49	17.60	17.49	17.49	28057
1994-04-22	17.49	17.84	17.49	17.72	17969
1994-04-25	17.84	17.90	17.84	17.84	30894
1994-04-26	18.08	18.08	18.08	18.08	23223
1994-04-28	18.20	18.26	18.08	18.20	168978
1994-04-29	18.08	18.20	18.08	18.20	34783
1994-05-02	18.20	18.20	18.20	18.20	12820
1994-05-03	18.20	18.20	17.96	17.96	83963
1994-05-04	18.08	18.08	17.96	17.96	13345
1994-05-05	17.96	18.08	17.96	18.08	11348
1994-05-06	17.96	18.20	17.96	18.20	23433
1994-05-09	18.08	18.08	17.96	17.96	5674
1994-05-10	17.96	18.08	17.84	17.84	25535
1994-05-11	17.84	17.96	17.72	17.84	30368
1994-05-12	17.72	17.84	17.72	17.84	17443
1994-05-13	17.84	17.84	17.84	17.84	1050
1994-05-16	17.60	17.60	17.60	17.60	53173
1994-05-17	17.60	17.72	17.49	17.49	5253
1994-05-18	17.60	17.72	17.49	17.49	262820
1994-05-19	17.37	17.37	16.89	17.37	40456
1994-05-20	17.37	17.37	17.13	17.13	13030
1994-05-23	17.25	17.25	16.89	17.01	7040
1994-05-24	17.01	17.01	16.89	16.89	11138
1994-05-25	16.89	17.01	16.89	16.89	3887
1994-05-26	16.89	17.25	16.89	17.13	9982
1994-05-27	17.13	17.25	17.13	17.13	21437
1994-05-31	17.25	17.25	17.13	17.13	5464
1994-06-01	17.25	17.49	17.13	17.37	17654
1994-06-02	17.37	17.60	17.37	17.60	30789
1994-06-03	17.60	17.72	17.60	17.72	29949
1994-06-06	17.84	17.96	17.84	17.84	53278
1994-06-07	17.84	17.84	17.60	17.60	6304
1994-06-08	17.72	18.08	17.72	17.84	21542
1994-06-09	18.08	18.08	17.96	18.08	3047
1994-06-10	18.08	18.08	17.96	17.96	20176
1994-06-13	18.08	18.08	17.96	18.08	22488
1994-06-14	18.08	18.32	17.96	18.08	28898
1994-06-15	18.08	18.08	17.72	17.84	31525
1994-06-16	17.84	17.84	17.49	17.72	101723
1994-06-17	18.20	18.32	18.20	18.20	87116
1994-06-20	18.20	18.20	17.96	18.08	15972
1994-06-21	18.08	18.08	17.84	17.84	15447
1994-06-22	17.84	18.20	17.84	18.20	11664
1994-06-23	17.96	18.08	17.96	18.08	9562
1994-06-24	17.96	18.08	17.84	17.84	19020
1994-06-27	17.84	18.08	17.72	18.08	15762
1994-06-28	18.08	18.32	18.08	18.20	19125
1994-06-29	18.32	18.44	18.08	18.08	9142
1994-06-30	17.96	18.08	17.96	17.96	21962
1994-07-01	17.96	18.20	17.96	18.20	5253
1994-07-05	18.08	18.32	17.96	18.08	25115
1994-07-06	17.96	17.96	17.49	17.49	24379
1994-07-07	17.49	17.60	17.49	17.49	13976
1994-07-08	17.60	17.60	17.37	17.49	8931
1994-07-11	17.49	17.72	17.49	17.72	6409
1994-07-12	17.72	18.20	17.72	18.20	39301
1994-07-13	18.32	18.32	18.20	18.32	6304
1994-07-14	18.44	18.44	18.32	18.44	16813
1994-07-15	18.20	18.44	18.20	18.44	3467
1994-07-18	18.44	18.56	18.20	18.32	15131
1994-07-19	18.26	18.32	18.20	18.32	6409
1994-07-20	18.32	18.32	18.08	18.20	3677
1994-07-21	18.08	18.08	17.37	17.37	58322
1994-07-22	17.25	17.25	16.18	16.53	527849
1994-07-25	16.42	16.42	16.18	16.18	79970
1994-07-26	16.18	16.18	16.18	16.18	4938
1994-07-27	15.94	16.06	15.94	16.06	68621
1994-07-28	16.06	16.06	15.70	15.94	45607
1994-07-29	15.82	15.94	15.70	15.94	31315
1994-08-01	15.94	15.94	15.70	15.82	15447
1994-08-02	15.82	15.82	15.34	15.70	314733
1994-08-03	15.82	15.94	15.70	15.70	19335
1994-08-04	15.70	15.94	15.70	15.94	437369
1994-08-05	15.82	16.06	15.82	15.94	28583
1994-08-08	15.94	16.06	15.94	16.06	79339
1994-08-09	16.06	16.30	16.06	16.30	123160
1994-08-10	16.30	16.53	16.30	16.42	69041
1994-08-11	16.53	16.53	16.42	16.53	10823
1994-08-12	16.53	17.13	16.42	17.13	70722
1994-08-15	17.01	17.01	16.65	16.77	143442
1994-08-16	16.65	17.01	16.65	16.89	108974
1994-08-17	17.01	17.01	16.89	17.01	65468
1994-08-18	17.01	17.13	17.01	17.13	81126
1994-08-19	17.01	17.13	17.01	17.01	2941
1994-08-22	16.89	17.01	16.89	17.01	14606
1994-08-23	17.01	17.01	16.77	16.77	48759
1994-08-24	16.77	16.77	16.42	16.77	156893
1994-08-25	16.65	16.77	16.53	16.53	108764
1994-08-26	16.42	16.53	16.42	16.42	38671
1994-08-29	16.42	16.53	16.42	16.53	211118
1994-08-30	16.53	16.65	16.30	16.53	95523
1994-08-31	16.53	16.89	16.30	16.89	58742
1994-09-01	16.77	17.25	16.77	17.25	172866
1994-09-02	17.13	17.60	17.13	17.25	261034
1994-09-06	17.25	17.37	17.25	17.25	32786
1994-09-07	17.25	17.37	17.25	17.37	68095
1994-09-08	17.37	17.49	17.37	17.49	7670
1994-09-09	17.37	17.37	17.25	17.37	8301
1994-09-12	17.25	17.37	17.13	17.13	10718
1994-09-13	17.01	17.25	17.01	17.13	23643
1994-09-14	17.13	17.25	16.89	17.25	27952
1994-09-15	17.25	17.37	17.25	17.37	21016
1994-09-16	17.37	17.37	17.25	17.37	32681
1994-09-19	17.37	17.37	17.13	17.37	29213
1994-09-20	17.25	17.37	17.13	17.13	17023
1994-09-21	17.13	17.13	16.42	16.53	70197
1994-09-22	16.53	16.65	16.42	16.53	52017
1994-09-23	16.53	16.65	16.42	16.42	114754
1994-09-26	16.30	16.53	16.30	16.53	14921
1994-09-27	16.42	17.25	16.42	16.89	38145
1994-09-28	16.65	16.77	16.42	16.77	74400
1994-09-29	16.89	17.13	16.77	17.13	47498
1994-09-30	17.13	17.13	16.77	16.77	19860
1994-10-03	16.77	16.77	16.30	16.30	78499
1994-10-04	16.30	16.42	16.18	16.30	60214
1994-10-05	16.18	16.30	16.18	16.18	11769
1994-10-06	16.18	16.30	16.18	16.18	15867
1994-10-07	16.18	16.18	15.94	15.94	31420
1994-10-10	15.94	16.06	15.82	15.82	4728
1994-10-11	15.94	16.18	15.94	16.18	15026
1994-10-12	16.06	16.06	16.06	16.06	6725
1994-10-13	16.18	16.18	16.06	16.06	13240
1994-10-14	16.06	16.18	16.06	16.18	15131
1994-10-17	16.06	16.06	15.46	15.58	46342
1994-10-18	15.58	15.70	15.46	15.58	46552
1994-10-19	15.58	15.82	15.58	15.82	59058
1994-10-20	16.06	17.13	16.06	17.13	395019
1994-10-21	17.01	17.13	16.89	17.13	176755
1994-10-24	17.25	17.37	17.25	17.37	27006
1994-10-25	17.25	17.49	17.25	17.49	21121
1994-10-26	17.49	17.49	17.49	17.49	58847
1994-10-27	17.49	17.60	17.37	17.49	3152
1994-10-28	17.49	18.20	17.49	18.20	49495
1994-10-31	18.20	18.79	18.20	18.79	37830
1994-11-01	18.68	18.79	18.68	18.79	60109
1994-11-02	18.79	19.03	18.79	18.91	41298
1994-11-03	18.91	19.03	18.44	18.44	138503
1994-11-04	18.44	18.44	17.96	17.96	25850
1994-11-07	18.08	18.08	17.72	17.72	32890
1994-11-08	17.60	17.60	17.49	17.49	26796
1994-11-09	17.37	17.37	17.01	17.37	31105
1994-11-10	17.25	17.25	17.13	17.13	40352
1994-11-11	17.13	17.13	16.77	16.77	13240
1994-11-14	16.89	17.37	16.89	17.37	95733
1994-11-15	17.25	17.49	17.25	17.37	6830
1994-11-16	17.25	17.49	17.25	17.49	15131
1994-11-17	17.49	17.49	17.13	17.13	56430
1994-11-18	17.25	17.37	17.13	17.37	69882
1994-11-21	17.37	17.49	17.37	17.49	6619
1994-11-22	17.37	17.37	17.01	17.01	23223
1994-11-23	17.01	17.01	16.53	16.77	11452
1994-11-25	16.77	16.77	16.77	16.77	524
1994-11-28	16.77	16.77	16.77	16.77	314
1994-11-29	16.65	17.13	16.65	17.13	13030
1994-11-30	17.01	17.01	16.65	16.65	10087
1994-12-01	16.65	16.77	16.53	16.53	10192
1994-12-02	16.65	16.89	16.53	16.53	27846
1994-12-05	16.53	16.53	16.42	16.53	7145
1994-12-06	16.42	16.53	16.18	16.42	6725
1994-12-07	16.30	16.42	16.30	16.42	2101
1994-12-08	16.30	16.30	15.94	16.06	25010
1994-12-09	16.06	16.18	15.94	15.94	25325
1994-12-12	16.06	16.18	16.00	16.06	10613
1994-12-13	16.18	16.42	16.18	16.18	65468
1994-12-14	16.18	16.18	15.82	15.94	74505
1994-12-15	15.94	16.53	15.94	16.53	188840
1994-12-16	16.53	17.13	16.53	17.01	61159
1994-12-19	16.89	17.01	16.77	17.01	5358
1994-12-20	17.01	17.13	16.89	17.13	19545
1994-12-21	17.25	18.20	17.25	18.20	18284
1994-12-22	18.32	18.32	17.84	17.96	33732
1994-12-23	17.96	18.20	17.96	18.08	35203
1994-12-27	17.96	18.08	17.84	17.96	21332
1994-12-28	17.96	18.32	17.96	18.20	90689
1994-12-29	18.32	18.32	18.20	18.32	25955
1994-12-30	18.08	18.32	18.08	18.32	25640
1995-01-03	18.08	18.08	17.96	18.08	30894
1995-01-04	17.96	18.08	17.96	18.08	2941
1995-01-05	18.32	18.44	18.32	18.44	29107
1995-01-06	18.56	18.56	18.08	18.08	75031
1995-01-09	18.20	18.20	18.08	18.08	10297
1995-01-10	18.08	18.20	18.08	18.20	58742
1995-01-11	18.20	18.20	17.96	18.08	71038
1995-01-12	18.08	18.20	18.08	18.20	2416
1995-01-13	18.20	18.32	18.20	18.32	29003
1995-01-16	18.32	18.56	18.32	18.56	30789
1995-01-17	18.56	18.56	18.32	18.44	22488
1995-01-18	18.44	18.68	18.44	18.56	57586
1995-01-19	18.44	18.68	18.44	18.68	65888
1995-01-20	18.56	18.56	18.32	18.44	19545
1995-01-23	18.56	18.56	18.20	18.32	37620
1995-01-24	18.08	18.32	17.96	18.08	45817
1995-01-25	17.84	17.84	17.60	17.60	24064
1995-01-26	17.72	17.72	17.60	17.60	3572
1995-01-27	17.84	17.96	17.60	17.72	58007
1995-01-30	17.60	17.60	17.37	17.37	79234
1995-01-31	17.13	17.13	17.01	17.01	110760
1995-02-01	17.13	17.13	17.13	17.13	8826
1995-02-02	17.13	17.13	17.01	17.01	6514
1995-02-03	16.77	17.01	16.77	17.01	15552
1995-02-06	17.01	17.01	16.89	16.89	92475
1995-02-07	16.89	16.89	16.77	16.89	11033
1995-02-08	16.77	16.77	16.65	16.77	16918
1995-02-09	16.53	16.77	16.42	16.42	72299
1995-02-10	16.53	16.77	16.42	16.77	24799
1995-02-13	16.77	16.89	16.77	16.89	41403
1995-02-14	16.89	17.01	16.89	17.01	35308
1995-02-15	17.01	17.13	16.77	17.13	17338
1995-02-16	17.13	17.13	16.53	16.53	151219
1995-02-17	16.30	16.77	16.30	16.77	5884
1995-02-21	16.65	16.89	16.65	16.89	8511
1995-02-22	16.89	17.01	16.89	17.01	10192
1995-02-23	17.01	17.25	17.01	17.01	101933
1995-02-24	17.13	17.13	16.89	17.01	71983
1995-02-27	16.89	17.13	16.89	16.89	38251
1995-02-28	16.77	17.13	16.77	17.13	67359
1995-03-01	17.01	17.13	17.01	17.01	58742
1995-03-02	17.01	17.25	17.01	17.01	71668
1995-03-03	16.89	17.01	16.89	16.89	16498
1995-03-06	16.77	17.01	16.42	16.65	10192
1995-03-07	16.65	16.77	16.53	16.53	85119
1995-03-08	16.65	16.77	16.65	16.65	11138
1995-03-09	16.65	16.77	16.65	16.65	15972
1995-03-10	16.65	16.77	16.65	16.65	8826
1995-03-13	16.77	16.89	16.65	16.65	5358
1995-03-14	16.65	17.01	16.65	16.89	22277
1995-03-15	16.77	16.77	16.65	16.77	11979
1995-03-16	16.77	17.01	16.77	16.77	267339
1995-03-17	16.65	17.25	16.65	17.25	28793
1995-03-20	17.13	17.25	17.13	17.25	30789
1995-03-21	17.25	17.49	17.25	17.25	91634
1995-03-22	17.49	17.49	17.37	17.37	35518
1995-03-23	17.49	17.49	17.37	17.37	8511
1995-03-24	17.37	17.49	17.25	17.25	15447
1995-03-27	17.25	17.72	17.13	17.72	15447
1995-03-28	17.72	17.84	17.60	17.84	5148
1995-03-29	17.84	17.96	17.72	17.84	62841
1995-03-30	17.84	18.08	17.84	18.08	8196
1995-03-31	17.96	18.08	17.96	17.96	142181
1995-04-03	17.84	17.96	17.84	17.96	3467
1995-04-04	17.84	18.79	17.84	18.68	725937
1995-04-05	18.79	19.39	18.79	19.15	232450
1995-04-06	19.03	19.86	19.03	19.75	203867
1995-04-07	19.86	20.34	19.86	20.10	268180
1995-04-10	20.10	20.34	19.98	20.22	41298
1995-04-11	20.46	20.82	20.22	20.70	244325
1995-04-12	20.58	20.58	20.46	20.58	16393
1995-04-13	20.58	20.70	20.58	20.70	41823
1995-04-17	20.82	21.17	20.82	21.17	189260
1995-04-18	21.17	21.17	20.70	20.70	221521
1995-04-19	20.82	20.82	20.22	20.34	290984
1995-04-20	20.22	20.70	20.22	20.70	24274
1995-04-21	20.58	21.29	20.58	20.82	275430
1995-04-24	20.94	21.05	20.70	20.94	104770
1995-04-25	21.05	21.05	20.94	20.94	115594
1995-04-26	20.70	20.82	20.46	20.82	7565
1995-04-27	20.70	20.82	20.58	20.82	32996
1995-04-28	20.82	20.82	20.58	20.82	34783
1995-05-01	20.82	20.82	20.82	20.82	30368
1995-05-02	20.70	20.82	20.58	20.58	79970
1995-05-03	20.46	21.05	20.46	21.05	80075
1995-05-04	20.94	21.05	20.94	21.05	44240
1995-05-05	21.29	21.29	20.94	20.94	37620
1995-05-08	20.94	21.17	20.94	21.05	16603
1995-05-09	21.17	21.17	21.05	21.05	3047
1995-05-10	20.94	21.05	20.94	20.94	46027
1995-05-11	20.94	21.29	20.94	21.17	52647
1995-05-12	21.17	21.29	21.11	21.29	157209
1995-05-15	21.17	21.29	21.05	21.29	79444
1995-05-16	21.29	21.29	20.82	20.94	243380
1995-05-17	21.05	21.17	20.94	21.17	26271
1995-05-18	21.17	21.41	21.05	21.29	39091
1995-05-19	21.17	21.29	21.17	21.29	40037
1995-05-22	21.29	21.41	21.29	21.41	83228
1995-05-23	21.41	21.41	21.29	21.41	88797
1995-05-24	21.41	21.41	21.29	21.41	16393
1995-05-25	21.29	21.41	21.17	21.29	3572
1995-05-26	21.17	21.17	21.17	21.17	5148
1995-05-30	21.17	21.29	21.17	21.29	66939
1995-05-31	21.05	21.29	21.05	21.17	37095
1995-06-01	21.17	21.41	21.17	21.41	141866
1995-06-02	21.29	21.41	20.70	20.82	40456
1995-06-05	20.70	21.17	20.70	21.17	60319
1995-06-06	21.17	21.77	21.17	21.77	357819
1995-06-07	21.77	21.77	21.41	21.41	64102
1995-06-08	21.53	21.65	21.53	21.65	111391
1995-06-09	21.65	21.65	21.41	21.65	11874
1995-06-12	21.65	21.77	21.65	21.77	113072
1995-06-13	21.65	22.12	21.65	22.01	23118
1995-06-14	22.24	22.24	21.77	21.77	17759
1995-06-15	21.77	21.77	21.41	21.53	43295
1995-06-16	21.65	21.77	21.65	21.77	33101
1995-06-19	21.77	21.89	21.77	21.89	30789
1995-06-20	21.89	22.01	21.77	21.89	32996
1995-06-21	22.01	22.01	21.89	22.01	20071
1995-06-22	22.01	22.24	22.01	22.24	44030
1995-06-23	22.24	22.24	22.12	22.24	7775
1995-06-26	22.24	22.24	22.01	22.01	31840
1995-06-27	22.12	22.12	21.77	21.89	43610
1995-06-28	21.89	21.89	21.77	21.77	29528
1995-06-29	21.89	21.89	21.77	21.89	3887
1995-06-30	21.89	22.72	21.89	22.72	37725
1995-07-03	22.72	22.84	22.36	22.48	14396
1995-07-05	22.60	23.08	22.60	23.08	115909
1995-07-06	22.96	23.31	22.96	23.20	93946
1995-07-07	23.20	23.31	23.08	23.08	66834
1995-07-10	23.08	23.79	23.08	23.67	72929
1995-07-11	23.55	23.55	23.08	23.43	38671
1995-07-12	23.55	24.03	23.43	24.03	87431
1995-07-13	24.03	24.62	24.03	24.50	120008
1995-07-14	24.50	24.62	24.50	24.62	39091
1995-07-17	24.62	24.74	24.38	24.50	89638
1995-07-18	24.50	24.50	24.15	24.27	59688
1995-07-19	24.27	24.38	24.03	24.03	119903
1995-07-20	24.27	24.50	24.15	24.27	250209
1995-07-21	24.38	24.38	24.03	24.03	89742
1995-07-24	24.15	24.15	23.67	23.79	62000
1995-07-25	23.79	23.79	23.31	23.43	102563
1995-07-26	23.43	23.55	23.08	23.08	142076
1995-07-27	23.08	23.43	22.84	23.43	144913
1995-07-28	23.43	23.55	23.20	23.55	128100
1995-07-31	23.79	24.38	23.79	24.15	53067
1995-08-01	24.15	24.15	24.03	24.15	15131
1995-08-02	24.15	24.38	23.55	23.55	32155
1995-08-03	23.43	23.55	23.08	23.55	55169
1995-08-04	23.20	23.55	23.20	23.55	30789
1995-08-07	23.67	23.79	23.55	23.55	36254
1995-08-08	23.55	23.79	23.55	23.79	13345
1995-08-09	23.79	23.91	23.79	23.91	26691
1995-08-10	23.79	23.91	23.79	23.91	34467
1995-08-11	23.91	23.91	23.67	23.67	82492
1995-08-14	23.79	23.79	23.67	23.79	11979
1995-08-15	23.79	23.79	23.67	23.67	38671
1995-08-16	23.67	23.91	23.67	23.91	56115
1995-08-17	23.91	24.27	23.91	24.27	115489
1995-08-18	24.27	24.86	24.27	24.74	76712
1995-08-21	24.62	25.22	24.62	24.98	62736
1995-08-22	24.74	24.86	24.74	24.74	162568
1995-08-23	24.74	25.10	24.74	24.98	482451
1995-08-24	24.98	25.22	24.86	24.98	170765
1995-08-25	24.98	25.10	24.74	24.86	111601
1995-08-28	24.86	24.86	24.27	24.50	29107
1995-08-29	24.50	24.50	24.27	24.38	4308
1995-08-30	24.27	24.27	23.55	23.67	94997
1995-08-31	23.67	23.67	22.96	23.08	78288
1995-09-01	22.72	23.20	22.72	23.20	68410
1995-09-05	23.20	23.20	23.08	23.08	187053
1995-09-06	23.31	23.91	23.31	23.91	46973
1995-09-07	23.79	23.91	23.67	23.79	45922
1995-09-08	23.79	23.91	23.43	23.79	38776
1995-09-11	23.67	23.79	23.55	23.67	25115
1995-09-12	23.79	23.91	23.67	23.67	54434
1995-09-13	23.79	23.79	23.67	23.67	59688
1995-09-14	23.79	23.79	23.55	23.67	23854
1995-09-15	23.79	23.79	23.67	23.79	31000
1995-09-18	23.67	23.79	23.55	23.67	47813
1995-09-19	23.67	23.67	23.43	23.43	102563
1995-09-20	23.55	23.55	23.31	23.31	14081
1995-09-21	23.43	23.43	22.48	22.48	38145
1995-09-22	22.48	22.48	22.12	22.36	19020
1995-09-25	22.36	22.60	22.24	22.24	74505
1995-09-26	22.24	22.36	22.12	22.12	24379
1995-09-27	22.24	22.24	21.89	22.12	9772
1995-09-28	22.01	22.12	21.77	22.01	14186
1995-09-29	22.12	22.24	21.89	22.24	41929
1995-10-02	22.24	22.48	22.12	22.48	64207
1995-10-03	22.36	22.48	21.89	22.36	78709
1995-10-04	22.36	22.36	21.77	21.77	17023
1995-10-05	21.89	21.89	21.41	21.53	12084
1995-10-06	21.53	21.53	21.17	21.29	43190
1995-10-09	21.41	21.41	21.17	21.17	18494
1995-10-10	21.05	21.05	20.70	20.70	134930
1995-10-11	20.82	21.05	20.82	20.94	48549
1995-10-12	21.05	21.53	20.94	21.53	34257
1995-10-13	21.41	21.77	21.41	21.65	53698
1995-10-16	21.77	21.77	21.53	21.65	9457
1995-10-17	21.65	21.65	20.94	21.05	33206
1995-10-18	21.17	21.29	21.17	21.17	2101
1995-10-19	21.29	21.29	21.05	21.17	33417
1995-10-20	21.29	21.53	21.05	21.17	8091
1995-10-23	21.17	21.17	20.82	20.82	51806
1995-10-24	20.70	20.82	19.75	20.10	98465
1995-10-25	20.34	20.46	20.10	20.10	203867
1995-10-26	20.34	20.34	19.86	19.98	177911
1995-10-27	19.98	19.98	19.63	19.75	4308
1995-10-30	19.86	19.86	19.75	19.86	77973
1995-10-31	19.75	19.86	19.75	19.75	17969
1995-11-01	19.86	19.98	19.75	19.98	30894
1995-11-02	19.86	20.22	19.86	20.22	46237
1995-11-03	20.10	20.34	20.10	20.22	13555
1995-11-06	20.46	20.58	20.34	20.46	10718
1995-11-07	20.46	20.82	20.46	20.46	13976
1995-11-08	20.46	20.82	20.46	20.70	12294
1995-11-09	20.70	20.82	20.70	20.82	5358
1995-11-10	20.82	20.82	20.70	20.82	2626
1995-11-13	20.70	20.82	20.58	20.82	9352
1995-11-14	20.94	20.94	20.58	20.70	3047
1995-11-15	20.58	20.58	20.22	20.22	9772
1995-11-16	20.46	20.46	20.22	20.34	37934
1995-11-17	20.46	20.58	19.86	19.98	91845
1995-11-20	19.86	19.86	19.15	19.27	43084
1995-11-21	19.15	19.27	18.68	18.68	283943
1995-11-22	18.68	19.27	18.68	19.03	138818
1995-11-24	19.15	19.15	19.03	19.15	1785
1995-11-27	19.15	19.75	19.15	19.75	38145
1995-11-28	19.63	19.86	19.51	19.86	18704
1995-11-29	19.75	20.22	19.75	20.22	27427
1995-11-30	20.22	20.34	20.10	20.34	1680
1995-12-01	20.34	20.34	19.75	19.86	37515
1995-12-04	19.86	19.86	19.63	19.75	27637
1995-12-05	19.75	19.75	19.27	19.39	55169
1995-12-06	19.39	19.39	19.27	19.39	43820
1995-12-07	19.39	19.63	19.39	19.51	29318
1995-12-08	19.39	19.51	19.15	19.51	96574
1995-12-11	19.39	19.86	19.39	19.39	17969
1995-12-12	19.51	19.51	19.27	19.51	17023
1995-12-13	19.51	19.98	19.51	19.75	67465
1995-12-14	19.86	19.98	19.03	19.15	29318
1995-12-15	18.91	18.91	18.56	18.56	115384
1995-12-18	18.68	18.73	18.56	18.68	44766
1995-12-19	18.79	18.79	17.84	17.84	107292
1995-12-20	17.84	17.96	17.49	17.96	164039
1995-12-21	17.84	18.08	17.84	17.84	497164
1995-12-22	17.84	17.84	17.37	17.37	46762
1995-12-26	17.49	18.20	17.49	17.96	237390
1995-12-27	17.84	17.96	17.72	17.84	285204
1995-12-28	17.96	17.96	17.37	17.37	118642
1995-12-29	17.49	17.49	17.01	17.25	96363
1996-01-02	17.37	17.72	17.25	17.49	42034
1996-01-03	17.60	18.44	17.60	18.32	73770
1996-01-04	18.32	18.32	17.72	17.84	173076
1996-01-05	17.72	18.32	17.60	18.32	144808
1996-01-08	18.68	19.27	18.68	19.03	66624
1996-01-09	19.03	19.27	18.44	19.03	49705
1996-01-10	18.79	18.79	17.84	17.84	22277
1996-01-11	17.84	18.56	17.84	17.84	50651
1996-01-12	17.49	18.08	17.49	17.60	110760
1996-01-15	17.60	17.60	16.89	17.37	337327
1996-01-16	17.37	17.37	16.77	16.77	519337
1996-01-17	16.65	17.13	16.30	16.89	318201
1996-01-18	17.13	17.25	16.77	17.13	18284
1996-01-19	17.01	17.13	16.53	16.65	148591
1996-01-22	16.65	17.13	16.65	17.13	189785
1996-01-23	16.89	17.25	16.65	17.13	127994
1996-01-24	17.13	17.25	17.01	17.13	8826
1996-01-25	16.89	17.49	16.77	17.37	79339
1996-01-26	17.60	17.84	17.60	17.60	467528
1996-01-29	17.60	17.72	17.01	17.60	58847
1996-01-30	17.60	17.72	17.49	17.49	378626
1996-01-31	17.60	17.72	17.49	17.60	150483
1996-02-01	17.49	17.60	17.25	17.49	50861
1996-02-02	17.37	17.60	17.37	17.49	81021
1996-02-05	17.37	17.37	16.65	16.65	63261
1996-02-06	16.65	17.25	16.65	17.01	94051
1996-02-07	17.01	17.01	16.77	16.89	25115
1996-02-08	17.01	17.25	17.01	17.13	62946
1996-02-09	17.25	17.84	17.25	17.60	68831
1996-02-12	17.49	17.60	17.37	17.49	37410
1996-02-13	17.60	18.44	17.60	18.20	166036
1996-02-14	18.20	18.79	18.20	18.32	25010
1996-02-15	18.44	18.56	18.32	18.32	44871
1996-02-16	18.32	18.44	18.08	18.08	159520
1996-02-20	18.08	18.08	17.96	18.08	26481
1996-02-21	17.96	18.32	17.96	18.20	38461
1996-02-22	18.32	18.56	18.32	18.44	93211
1996-02-23	18.56	18.68	18.08	18.08	125052
1996-02-26	18.20	18.56	18.08	18.44	44240
1996-02-27	18.44	18.44	18.32	18.32	7145
1996-02-28	18.44	18.56	18.44	18.56	35834
1996-02-29	18.56	18.56	18.08	18.44	35098
1996-03-01	18.44	18.44	18.08	18.44	72193
1996-03-04	18.44	18.91	18.32	18.68	80600
1996-03-05	18.56	18.79	18.32	18.56	17864
1996-03-06	18.44	18.56	18.44	18.44	79339
1996-03-07	18.56	18.56	18.20	18.44	61264
1996-03-08	18.56	18.68	18.20	18.32	20806
1996-03-11	18.08	18.44	18.08	18.32	41717
1996-03-12	18.20	18.79	18.20	18.56	280055
1996-03-13	18.56	18.68	18.56	18.56	99621
1996-03-14	18.68	18.79	18.56	18.68	93841
1996-03-15	18.68	19.27	18.68	19.03	86906
1996-03-18	19.15	19.39	19.15	19.27	17864
1996-03-19	19.15	19.27	19.03	19.15	46973
1996-03-20	19.03	19.15	18.91	19.15	13555
1996-03-21	19.03	19.27	19.03	19.15	14186
1996-03-22	19.27	19.39	19.15	19.15	84804
1996-03-25	19.39	19.39	19.03	19.15	17864
1996-03-26	19.15	19.15	19.03	19.15	45607
1996-03-27	19.27	19.27	19.03	19.15	11559
1996-03-28	19.15	19.15	18.91	18.91	20596
1996-03-29	19.03	19.15	18.91	19.03	354561
1996-04-01	19.03	19.03	18.44	18.91	179907
1996-04-02	19.03	19.63	19.03	19.39	104980
1996-04-03	19.51	19.51	19.27	19.39	122635
1996-04-04	19.27	19.39	19.27	19.27	33942
1996-04-08	19.27	19.27	18.79	18.79	134089
1996-04-09	18.91	19.39	18.91	19.03	131988
1996-04-10	19.03	19.03	18.91	19.03	51702
1996-04-11	19.03	19.03	18.91	18.91	23749
1996-04-12	19.03	19.03	18.91	18.91	61054
1996-04-15	18.91	19.15	18.91	19.15	15657
1996-04-16	19.03	19.75	19.03	19.75	230139
1996-04-17	20.70	21.17	20.70	20.70	216582
1996-04-18	20.82	20.82	20.70	20.70	45712
1996-04-19	20.82	20.94	20.70	20.94	80495
1996-04-22	20.94	20.94	20.58	20.58	30054
1996-04-23	20.70	20.94	20.70	20.94	44346
1996-04-24	20.94	20.94	20.70	20.94	81651
1996-04-25	20.82	20.82	20.70	20.70	95418
1996-04-26	20.82	20.82	20.58	20.70	18389
1996-04-29	20.70	20.82	20.58	20.58	62420
1996-04-30	20.58	20.58	20.40	20.46	191467
1996-05-01	20.58	21.17	20.46	21.05	147751
1996-05-02	21.05	21.17	20.58	20.82	84699
1996-05-03	20.82	21.05	20.46	20.82	60739
1996-05-06	20.94	21.05	20.94	21.05	65888
1996-05-07	21.05	21.05	20.94	20.94	21437
1996-05-08	20.94	20.94	20.82	20.94	36149
1996-05-09	20.94	21.29	20.94	21.17	93421
1996-05-10	21.17	21.29	21.05	21.05	30684
1996-05-13	21.29	21.53	21.17	21.17	22908
1996-05-14	21.17	21.17	20.94	21.05	20386
1996-05-15	21.17	21.29	20.94	20.94	29739
1996-05-16	20.82	20.94	20.46	20.70	12294
1996-05-17	20.70	20.82	20.58	20.70	15972
1996-05-20	20.82	20.82	20.58	20.58	15657
1996-05-21	20.46	20.58	20.34	20.34	53698
1996-05-22	20.22	20.22	19.86	20.10	26060
1996-05-23	20.10	20.10	19.75	19.75	11874
1996-05-24	19.86	19.98	19.51	19.51	21226
1996-05-28	19.63	19.63	18.68	18.68	110865
1996-05-29	18.79	18.91	18.56	18.79	97835
1996-05-30	18.79	19.27	18.79	19.27	29844
1996-05-31	19.15	19.27	19.03	19.15	22593
1996-06-03	19.15	19.39	19.15	19.39	42244
1996-06-04	19.39	19.63	19.39	19.63	30894
1996-06-05	19.51	19.63	19.27	19.27	228562
1996-06-06	19.39	19.63	19.15	19.27	32366
1996-06-07	19.15	19.27	18.79	19.27	44135
1996-06-10	19.15	19.27	19.03	19.03	32050
1996-06-11	19.15	19.15	18.79	18.79	19335
1996-06-12	19.03	19.15	18.91	19.15	10508
1996-06-13	19.27	19.39	19.15	19.27	42454
1996-06-14	19.27	19.39	19.15	19.15	48654
1996-06-17	19.15	19.15	18.79	19.15	14711
1996-06-18	19.03	19.27	19.03	19.27	13765
1996-06-19	19.03	19.39	19.03	19.39	28057
1996-06-20	19.39	19.63	19.39	19.63	38671
1996-06-21	19.51	19.75	19.51	19.75	75241
1996-06-24	19.63	20.10	19.63	20.10	81967
1996-06-25	19.98	19.98	19.75	19.86	14291
1996-06-26	19.86	19.86	19.63	19.75	145229
1996-06-27	19.75	20.34	19.75	20.10	111496
1996-06-28	20.10	21.53	20.10	21.53	103930
1996-07-01	21.41	21.41	19.75	19.75	97835
1996-07-02	19.86	19.98	19.75	19.98	9247
1996-07-03	19.86	19.98	19.63	19.75	69671
1996-07-05	19.86	19.86	19.39	19.39	12925
1996-07-08	19.51	19.51	19.39	19.39	27637
1996-07-09	19.39	19.39	19.15	19.15	24484
1996-07-10	19.27	19.27	19.15	19.15	16708
1996-07-11	19.03	19.27	19.03	19.27	44030
1996-07-12	19.27	19.39	19.15	19.15	17233
1996-07-15	19.15	19.15	18.79	18.79	3152
1996-07-16	18.68	18.79	18.68	18.68	7565
1996-07-17	18.79	19.03	18.79	18.79	9667
1996-07-18	18.79	18.91	18.68	18.68	46027
1996-07-19	18.79	18.79	18.68	18.68	5148
1996-07-22	18.68	18.68	18.44	18.44	84699
1996-07-23	18.44	18.44	18.32	18.32	62946
1996-07-24	18.20	18.20	17.96	18.20	80390
1996-07-25	18.08	18.32	18.08	18.20	27532
1996-07-26	18.20	18.20	17.96	18.08	64312
1996-07-29	18.08	18.26	17.96	17.96	49705
1996-07-30	17.96	17.96	17.60	17.96	30789
1996-07-31	17.72	17.72	17.37	17.60	86590
1996-08-01	17.72	17.96	17.72	17.72	65678
1996-08-02	17.72	18.44	17.72	18.44	12925
1996-08-05	18.32	18.68	18.32	18.68	8091
1996-08-06	18.56	18.56	17.96	17.96	38776
1996-08-07	18.08	18.08	17.84	17.84	36464
1996-08-08	17.96	17.96	17.49	17.49	25955
1996-08-09	17.60	17.60	17.13	17.37	33522
1996-08-12	17.37	17.49	17.13	17.25	129571
1996-08-13	17.37	17.37	17.13	17.37	26060
1996-08-14	17.25	18.08	17.25	17.96	152899
1996-08-15	18.20	18.44	18.20	18.32	208806
1996-08-16	18.20	18.32	18.20	18.32	3572
1996-08-19	18.20	18.32	18.08	18.08	3047
1996-08-20	18.08	18.20	17.84	18.08	48444
1996-08-21	18.08	18.08	17.96	18.08	49915
1996-08-22	17.96	18.32	17.96	18.32	14501
1996-08-23	18.32	18.50	18.32	18.44	30789
1996-08-26	18.32	18.56	18.32	18.56	10297
1996-08-27	18.44	18.56	18.44	18.56	7145
1996-08-28	18.68	19.15	18.68	19.15	54854
1996-08-29	19.15	19.51	19.15	19.27	25535
1996-08-30	19.27	19.39	19.27	19.39	12925
1996-09-03	19.27	19.51	19.27	19.39	57166
1996-09-04	19.39	19.51	19.33	19.51	18704
1996-09-05	19.51	19.51	19.39	19.51	72087
1996-09-06	19.51	19.86	19.51	19.51	129255
1996-09-09	19.63	20.10	19.63	19.75	55064
1996-09-10	19.86	19.86	19.51	19.51	4308
1996-09-11	19.51	19.75	19.51	19.51	22593
1996-09-12	19.51	19.75	19.51	19.75	10823
1996-09-13	19.75	19.75	19.63	19.63	15131
1996-09-16	19.75	19.86	19.51	19.75	28898
1996-09-17	19.86	19.86	19.51	19.63	32471
1996-09-18	19.63	19.75	19.63	19.63	66519
1996-09-19	19.75	19.75	19.63	19.63	11452
1996-09-20	19.63	19.86	19.63	19.86	184531
1996-09-23	19.86	19.86	19.75	19.75	524
1996-09-24	19.75	20.10	19.75	20.10	14501
1996-09-25	20.22	20.58	20.22	20.22	56325
1996-09-26	20.10	20.22	19.75	20.22	17128
1996-09-27	20.22	20.58	20.22	20.46	28898
1996-09-30	20.58	20.94	20.34	20.58	509879
1996-10-01	20.58	20.94	20.58	20.94	110760
1996-10-02	20.94	20.94	20.82	20.94	4202
1996-10-03	20.94	21.05	20.94	20.94	11452
1996-10-04	21.05	21.53	21.05	21.17	6935
1996-10-07	21.41	21.53	21.29	21.53	27322
1996-10-08	21.53	21.53	21.41	21.41	15026
1996-10-09	21.41	21.53	21.41	21.41	13870
1996-10-10	21.53	21.53	21.17	21.17	8616
1996-10-11	21.29	21.41	21.17	21.17	14081
1996-10-14	21.17	21.41	21.17	21.29	11033
1996-10-15	21.41	21.41	21.29	21.29	17654
1996-10-16	21.41	21.41	21.29	21.35	23013
1996-10-17	21.41	21.65	21.35	21.65	16813
1996-10-18	21.41	21.41	20.94	21.29	29528
1996-10-21	21.41	21.77	21.41	21.65	12189
1996-10-22	21.65	21.65	21.05	21.05	26691
1996-10-23	21.17	21.17	20.94	20.94	6619
1996-10-24	20.94	21.05	20.94	21.05	3047
1996-10-25	20.94	20.94	20.82	20.94	14606
1996-10-28	20.94	21.17	20.94	21.17	13976
1996-10-29	21.17	21.41	21.17	21.41	29213
1996-10-30	21.29	21.29	20.94	21.29	20806
1996-10-31	21.41	21.53	21.41	21.41	57481
1996-11-01	21.41	21.41	21.41	21.41	9247
1996-11-04	21.41	21.77	21.41	21.53	24379
1996-11-05	21.65	21.77	21.65	21.77	4308
1996-11-06	21.89	21.89	21.77	21.89	76817
1996-11-07	21.89	21.89	21.77	21.89	19650
1996-11-08	21.77	21.77	20.82	20.82	187999
1996-11-11	20.82	21.29	20.82	21.17	19440
1996-11-12	21.29	21.41	21.17	21.17	5569
1996-11-13	21.17	21.29	21.05	21.29	4413
1996-11-14	21.17	21.17	21.05	21.05	20596
1996-11-15	21.17	21.29	21.17	21.17	28793
1996-11-18	21.17	21.17	21.17	21.17	419
1996-11-19	21.17	21.17	21.05	21.05	15447
1996-11-20	21.05	21.17	20.94	21.17	5148
1996-11-21	21.17	21.29	21.05	21.29	49915
1996-11-22	21.29	21.29	21.05	21.05	28372
1996-11-25	21.05	21.17	21.05	21.17	8196
1996-11-26	21.17	21.17	20.94	20.94	20281
1996-11-27	20.94	21.05	20.94	20.94	98991
1996-11-29	20.94	21.17	20.94	21.05	215321
1996-12-02	21.17	21.17	20.94	21.17	18599
1996-12-03	21.17	21.41	20.82	21.41	104665
1996-12-04	21.41	21.41	21.17	21.17	21016
1996-12-05	21.29	21.29	21.05	21.17	52017
1996-12-06	21.05	21.17	20.94	21.17	19545
1996-12-09	21.17	21.53	21.17	21.53	32261
1996-12-10	21.53	21.89	21.53	21.89	42139
1996-12-11	21.77	21.89	21.65	21.65	4833
1996-12-12	21.65	21.77	21.41	21.53	27216
1996-12-13	21.53	21.53	21.41	21.41	46657
1996-12-16	21.53	21.53	20.94	20.94	265868
1996-12-17	20.94	20.94	20.94	20.94	5674
1996-12-18	20.94	21.29	20.94	21.29	34151
1996-12-19	21.41	21.53	21.41	21.41	18599
1996-12-20	21.53	21.65	21.41	21.65	65468
1996-12-23	21.65	21.65	21.65	21.65	9667
1996-12-24	21.53	21.53	21.41	21.53	2206
1996-12-26	21.65	22.01	21.65	22.01	22908
1996-12-27	22.01	22.01	21.89	22.01	3362
1996-12-30	22.01	22.01	21.89	22.01	9142
1996-12-31	22.01	22.01	21.77	22.01	38251
1997-01-02	22.01	22.01	21.77	21.77	23328
1997-01-03	21.89	21.89	21.65	21.77	36884
1997-01-06	21.77	21.77	21.65	21.65	5884
1997-01-07	21.77	21.89	21.65	21.89	54013
1997-01-08	21.89	21.89	21.77	21.77	17128
1997-01-09	21.65	21.89	21.53	21.77	32050
1997-01-10	21.65	21.89	21.65	21.77	27846
1997-01-13	21.77	22.01	21.77	22.01	7355
1997-01-14	21.89	21.89	21.65	21.65	65573
1997-01-15	21.65	21.65	21.17	21.41	277217
1997-01-16	21.41	21.41	21.29	21.41	133459
1997-01-17	21.29	21.53	21.29	21.41	47603
1997-01-20	21.29	21.41	21.29	21.41	16918
1997-01-21	21.53	21.65	21.41	21.53	18389
1997-01-22	21.53	21.53	21.41	21.53	13555
1997-01-23	21.65	21.65	21.41	21.41	8196
1997-01-24	21.41	21.65	21.29	21.65	39406
1997-01-27	22.01	22.12	21.65	21.65	104035
1997-01-28	21.89	22.72	21.77	22.60	61264
1997-01-29	22.60	22.72	22.48	22.60	128835
1997-01-30	22.48	22.48	22.36	22.36	7250
1997-01-31	22.48	22.60	22.36	22.36	22172
1997-02-03	22.48	22.60	22.36	22.60	35203
1997-02-04	22.60	22.60	22.36	22.36	43715
1997-02-05	22.48	22.60	22.01	22.01	145124
1997-02-06	22.01	22.36	22.01	22.36	63261
1997-02-07	22.36	22.84	22.36	22.84	87746
1997-02-10	22.84	22.84	22.60	22.72	9457
1997-02-11	22.84	23.20	22.84	23.20	147646
1997-02-12	23.20	23.31	22.96	22.96	160992
1997-02-13	22.96	23.08	22.96	23.08	72824
1997-02-14	23.08	23.31	23.08	23.08	75661
1997-02-18	23.08	23.08	22.84	22.84	61580
1997-02-19	22.84	22.84	22.48	22.72	32996
1997-02-20	22.84	22.84	22.48	22.48	25325
1997-02-21	22.48	22.48	22.12	22.12	16918
1997-02-24	22.12	22.12	21.77	21.89	124001
1997-02-25	21.77	21.89	21.53	21.53	89323
1997-02-26	21.65	21.65	21.17	21.17	101302
1997-02-27	21.05	21.05	20.70	20.70	160467
1997-02-28	20.82	20.82	20.70	20.70	155527
1997-03-03	20.82	21.29	20.82	21.17	36989
1997-03-04	21.05	21.17	20.82	20.94	158154
1997-03-05	21.17	21.41	21.05	21.41	127469
1997-03-06	21.41	21.41	21.05	21.05	23643
1997-03-07	21.17	21.17	21.05	21.05	5989
1997-03-10	21.17	21.65	21.17	21.29	48549
1997-03-11	21.41	21.41	21.17	21.41	38145
1997-03-12	21.29	21.29	21.05	21.17	8406
1997-03-13	21.05	21.17	20.70	20.70	47813
1997-03-14	20.70	20.82	20.58	20.58	43295
1997-03-17	20.70	20.70	20.58	20.70	16813
1997-03-18	20.58	20.70	20.34	20.34	64943
1997-03-19	20.22	20.34	20.10	20.34	63156
1997-03-20	20.34	20.34	19.86	19.98	29949
1997-03-21	19.98	20.10	19.86	19.98	47918
1997-03-24	20.10	20.10	19.98	20.10	42034
1997-03-25	19.98	20.10	19.86	19.86	51386
1997-03-26	19.86	20.10	19.86	20.10	34888
1997-03-27	19.98	20.10	19.86	20.10	112231
1997-03-31	19.98	19.98	19.63	19.63	309269
1997-04-01	19.63	19.75	19.51	19.51	199769
1997-04-02	19.63	19.63	19.27	19.27	54959
1997-04-03	19.27	19.27	19.15	19.27	17654
1997-04-04	19.15	19.39	19.15	19.39	60949
1997-04-07	19.39	19.39	19.27	19.27	36779
1997-04-08	19.27	19.27	19.15	19.15	21542
1997-04-09	19.15	19.27	19.03	19.15	75241
1997-04-10	19.15	19.15	18.91	19.03	18179
1997-04-11	18.91	18.91	18.79	18.91	143968
1997-04-14	18.91	19.03	18.79	18.91	17864
1997-04-15	19.03	19.03	18.79	18.79	13976
1997-04-16	18.79	19.75	18.79	19.51	61370
1997-04-17	19.27	19.51	18.91	19.03	53698
1997-04-18	19.15	19.39	19.03	19.39	52017
1997-04-21	19.27	19.27	19.15	19.15	10928
1997-04-22	19.03	19.27	19.03	19.27	4728
1997-04-23	19.21	19.27	19.15	19.15	8196
1997-04-24	19.03	19.39	19.03	19.27	16918
1997-04-25	19.39	19.51	19.27	19.27	31105
1997-04-28	19.27	19.63	19.27	19.63	25010
1997-04-29	19.75	19.75	18.91	19.15	76817
1997-04-30	19.27	19.27	18.79	19.15	519757
1997-05-01	19.15	19.39	19.03	19.39	19020
1997-05-02	19.39	20.10	19.27	19.98	33311
1997-05-05	19.98	20.70	19.98	20.46	47183
1997-05-06	20.46	20.58	20.10	20.10	39512
1997-05-07	20.22	20.22	19.98	20.10	10928
1997-05-08	20.10	20.34	19.98	19.98	16498
1997-05-09	20.10	20.22	20.10	20.22	9877
1997-05-12	20.10	20.22	20.10	20.22	1680
1997-05-13	20.22	20.34	20.22	20.22	5884
1997-05-14	20.34	20.34	20.22	20.22	7145
1997-05-15	20.34	20.46	20.22	20.34	57376
1997-05-16	20.34	20.46	20.34	20.34	10823
1997-05-19	20.46	20.70	20.34	20.70	30159
1997-05-20	20.70	20.70	20.46	20.70	20386
1997-05-21	20.82	20.94	20.34	20.34	38986
1997-05-22	20.46	21.29	20.46	21.29	31735
1997-05-23	21.29	21.41	21.05	21.17	12294
1997-05-27	21.17	21.17	21.05	21.17	10508
1997-05-28	21.05	21.53	21.05	21.53	17023
1997-05-29	21.53	21.53	21.41	21.53	21962
1997-05-30	21.53	21.65	21.53	21.65	3992
1997-06-02	21.77	22.60	21.77	22.48	41298
1997-06-03	22.48	22.72	22.24	22.36	22488
1997-06-04	22.24	22.36	22.12	22.24	15237
1997-06-05	22.36	22.48	22.24	22.24	9352
1997-06-06	22.12	22.72	22.12	22.72	10087
1997-06-09	22.72	22.84	22.72	22.72	47603
1997-06-10	22.84	22.84	22.60	22.60	23643
1997-06-11	22.72	22.72	22.48	22.48	13345
1997-06-12	22.60	22.72	22.60	22.72	26271
1997-06-13	22.72	22.84	22.72	22.84	22382
1997-06-16	22.72	22.84	22.72	22.84	66519
1997-06-17	22.72	22.84	22.60	22.60	6725
1997-06-18	22.72	22.72	22.60	22.60	14921
1997-06-19	22.60	22.84	22.60	22.84	22277
1997-06-20	22.12	22.60	22.12	22.48	72719
1997-06-23	22.36	22.36	21.77	21.77	123896
1997-06-24	21.89	22.36	21.89	22.24	11769
1997-06-25	22.24	22.24	21.65	21.71	43820
1997-06-26	21.89	21.95	21.41	21.41	31210
1997-06-27	21.53	21.65	21.41	21.59	64522
1997-06-30	21.59	21.65	21.41	21.41	53067
1997-07-01	21.41	22.12	21.41	22.07	17128
1997-07-02	22.01	22.18	21.83	21.83	85014
1997-07-03	21.89	22.01	21.89	21.95	6725
1997-07-07	22.18	22.18	21.77	21.83	17443
1997-07-08	22.07	22.24	21.83	22.07	50545
1997-07-09	22.12	22.30	22.12	22.18	65048
1997-07-10	21.95	22.01	21.83	21.89	136296
1997-07-11	21.89	22.07	21.89	21.95	70302
1997-07-14	21.95	21.95	21.83	21.89	47708
1997-07-15	21.83	21.89	21.77	21.89	31525
1997-07-16	21.89	21.89	21.77	21.83	37200
1997-07-17	21.29	21.77	21.29	21.77	52017
1997-07-18	21.83	22.36	21.83	22.36	142076
1997-07-21	22.60	22.84	22.42	22.84	175704
1997-07-22	22.84	23.20	22.78	23.08	229298
1997-07-23	23.08	23.73	23.08	23.73	33311
1997-07-24	23.79	24.21	23.79	24.15	27742
1997-07-25	24.03	24.86	24.03	24.86	66939
1997-07-28	24.86	25.46	24.86	25.28	57692
1997-07-29	25.22	25.28	25.04	25.16	82912
1997-07-30	25.10	25.22	25.10	25.16	41403
1997-07-31	25.16	25.22	24.15	24.38	65363
1997-08-01	24.44	24.68	24.21	24.62	26481
1997-08-04	24.68	24.68	24.50	24.56	67465
1997-08-05	24.62	24.98	24.56	24.98	70617
1997-08-06	24.98	24.98	24.74	24.86	249054
1997-08-07	24.98	25.10	24.98	24.98	34678
1997-08-08	24.74	24.74	24.50	24.56	21121
1997-08-11	24.68	24.98	24.44	24.98	30579
1997-08-12	25.04	25.04	24.74	24.80	8301
1997-08-13	25.04	25.04	24.68	24.92	19230
1997-08-14	25.04	25.10	24.98	25.04	5358
1997-08-15	25.04	25.22	24.74	24.74	32996
1997-08-18	24.86	24.98	24.74	24.92	14501
1997-08-19	24.98	25.04	24.68	24.98	33417
1997-08-20	25.04	25.69	25.04	25.69	34362
1997-08-21	25.69	25.81	25.63	25.75	75136
1997-08-22	25.69	25.69	24.86	24.98	75556
1997-08-25	24.98	25.46	24.98	25.40	14501
1997-08-26	25.28	25.46	25.28	25.40	10928
1997-08-27	25.51	25.69	25.40	25.69	17654
1997-08-28	25.69	25.93	25.57	25.75	20281
1997-08-29	25.87	25.93	25.75	25.75	16287
1997-09-02	25.75	25.93	25.75	25.81	31105
1997-09-03	25.75	25.81	25.75	25.75	4097
1997-09-04	25.81	25.87	25.63	25.63	30684
1997-09-05	25.57	25.81	25.46	25.51	22067
1997-09-08	25.46	25.87	25.46	25.81	23854
1997-09-09	25.81	25.93	25.75	25.81	17548
1997-09-10	25.81	26.11	25.81	25.99	28583
1997-09-11	25.99	25.99	25.57	25.57	34467
1997-09-12	25.57	25.63	25.46	25.51	38461
1997-09-15	25.57	25.63	25.46	25.46	84804
1997-09-16	25.34	26.11	25.22	26.05	39301
1997-09-17	26.05	26.05	25.51	25.51	25955
1997-09-18	25.57	25.87	25.57	25.87	51071
1997-09-19	26.05	26.05	25.63	25.63	42244
1997-09-22	25.72	25.72	24.98	24.98	105296
1997-09-23	25.04	25.22	25.04	25.10	41508
1997-09-24	24.27	24.27	23.55	23.97	131988
1997-09-25	24.03	24.27	23.97	24.15	95733
1997-09-26	24.15	24.15	23.73	23.73	46342
1997-09-29	23.73	23.85	23.67	23.79	169609
1997-09-30	23.85	24.03	23.85	23.91	35728
1997-10-01	24.03	24.15	23.91	23.91	65783
1997-10-02	23.91	24.44	23.91	24.27	15237
1997-10-03	24.50	24.62	24.27	24.38	41823
1997-10-06	24.38	24.62	24.38	24.62	63681
1997-10-07	24.50	25.10	24.50	25.04	64207
1997-10-08	24.92	24.98	24.68	24.68	77448
1997-10-09	24.56	24.86	24.33	24.86	46868
1997-10-10	24.74	24.98	24.56	24.98	114859
1997-10-13	24.98	25.13	24.98	25.10	104770
1997-10-14	25.16	25.28	25.04	25.16	66098
1997-10-15	25.10	25.10	24.56	24.74	90163
1997-10-16	24.68	25.04	24.62	24.62	136086
1997-10-17	24.38	24.38	23.73	24.15	52858
1997-10-20	24.21	24.68	24.15	24.62	37725
1997-10-21	24.68	24.80	24.62	24.80	17233
1997-10-22	24.86	25.28	24.86	25.28	58742
1997-10-23	25.22	25.22	24.44	24.62	61159
1997-10-24	24.62	24.68	24.15	24.15	27216
1997-10-27	23.91	24.03	22.96	22.96	30264
1997-10-28	22.78	24.03	22.48	24.03	90163
1997-10-29	24.03	24.27	23.43	23.43	36149
1997-10-30	23.43	23.43	23.20	23.20	28793
1997-10-31	23.31	23.43	23.08	23.20	65468
1997-11-03	23.25	23.49	22.96	23.49	103719
1997-11-04	23.49	24.03	23.43	23.91	40668
1997-11-05	24.03	24.44	24.03	24.33	11348
1997-11-06	23.37	24.38	23.37	24.15	27532
1997-11-07	23.91	23.91	23.20	23.43	52858
1997-11-10	23.31	23.97	23.31	23.85	28267
1997-11-11	23.85	24.15	23.20	23.37	24484
1997-11-12	23.31	23.43	22.42	22.42	30368
1997-11-13	22.42	22.54	22.24	22.54	51386
1997-11-14	22.66	23.55	22.54	23.55	17654
1997-11-17	23.43	24.03	23.08	23.08	72824
1997-11-18	23.14	23.14	22.48	22.54	18074
1997-11-19	22.48	22.60	22.30	22.48	69146
1997-11-20	22.84	23.43	22.66	23.43	42139
1997-11-21	23.67	23.79	22.84	22.96	23328
1997-11-24	23.20	23.20	22.01	22.12	115489
1997-11-25	22.12	23.37	22.01	23.20	126103
1997-11-26	23.14	23.61	23.08	23.14	30264
1997-11-28	23.14	23.25	23.14	23.14	13870
1997-12-01	23.20	23.55	23.20	23.49	13765
1997-12-02	23.61	23.61	23.02	23.02	35939
1997-12-03	23.02	23.08	22.66	22.84	18809
1997-12-04	22.72	22.78	22.36	22.48	108658
1997-12-05	22.48	22.48	22.36	22.36	10928
1997-12-08	22.36	23.02	22.07	23.02	109184
1997-12-09	23.02	23.20	22.42	22.42	35834
1997-12-10	22.42	22.42	21.41	21.71	385351
1997-12-11	21.71	22.12	21.35	22.12	26481
1997-12-12	22.07	22.12	21.83	22.07	11559
1997-12-15	22.01	22.30	22.01	22.30	10087
1997-12-16	22.30	22.36	22.12	22.30	30474
1997-12-17	22.36	22.66	22.36	22.66	24694
1997-12-18	22.66	22.66	22.42	22.48	118957
1997-12-19	21.89	21.89	21.41	21.41	111916
1997-12-22	21.17	21.89	21.17	21.71	101828
1997-12-23	21.71	21.71	21.17	21.17	105611
1997-12-24	21.17	21.65	21.17	21.35	28898
1997-12-26	21.35	21.59	21.35	21.59	7880
1997-12-29	21.65	22.07	21.41	21.41	67149
1997-12-30	21.53	22.07	21.53	21.95	29844
1997-12-31	21.89	22.01	21.83	21.89	58427
1998-01-02	21.89	21.89	21.41	21.53	33311
1998-01-05	21.65	21.77	21.47	21.53	39301
1998-01-06	21.53	21.53	20.22	20.76	76292
1998-01-07	20.76	20.76	20.52	20.70	36254
1998-01-08	20.76	20.76	20.40	20.46	315364
1998-01-09	20.22	21.41	20.22	21.29	156263
1998-01-12	20.99	21.05	20.94	20.94	60214
1998-01-13	20.94	21.35	20.94	21.11	28688
1998-01-14	21.11	21.77	20.88	20.88	102143
1998-01-15	20.88	20.99	20.82	20.94	40142
1998-01-16	21.05	21.11	20.88	20.88	40562
1998-01-20	20.94	20.99	20.82	20.99	37515
1998-01-21	20.64	20.82	19.98	20.46	73244
1998-01-22	20.34	20.34	19.69	19.81	34572
1998-01-23	19.81	19.98	19.33	19.63	139134
1998-01-26	19.69	20.04	19.69	19.81	87641
1998-01-27	19.81	20.52	19.81	20.52	83122
1998-01-28	20.52	20.94	20.46	20.88	32261
1998-01-29	20.88	21.59	20.88	21.41	67254
1998-01-30	21.41	21.77	21.11	21.23	53278
1998-02-02	21.23	21.65	21.23	21.59	89848
1998-02-03	21.53	21.53	21.29	21.29	21332
1998-02-04	21.41	21.41	21.29	21.35	30264
1998-02-05	21.47	21.77	21.47	21.65	18179
1998-02-06	21.71	22.30	21.71	22.24	17023
1998-02-09	22.36	22.36	21.83	22.12	24799
1998-02-10	22.12	22.12	21.83	21.83	50335
1998-02-11	21.83	21.89	21.77	21.77	8196
1998-02-12	21.77	21.95	21.47	21.95	38356
1998-02-13	22.07	22.07	21.65	21.65	14396
1998-02-17	21.65	21.71	21.35	21.41	51702
1998-02-18	21.47	21.53	20.94	21.29	77238
1998-02-19	21.47	21.53	21.05	21.35	39617
1998-02-20	21.23	21.65	21.17	21.65	29739
1998-02-23	21.53	21.65	20.94	21.23	105086
1998-02-24	21.29	21.29	20.76	20.82	40773
1998-02-25	20.82	21.77	20.58	21.77	156682
1998-02-26	21.65	22.48	21.65	22.48	37725
1998-02-27	22.42	22.72	22.36	22.66	75977
1998-03-02	22.66	23.02	22.66	23.02	52752
1998-03-03	23.02	24.03	23.02	23.97	56536
1998-03-04	23.79	23.79	23.55	23.61	63471
1998-03-05	23.43	23.49	23.25	23.25	15867
1998-03-06	23.49	23.73	23.20	23.20	47393
1998-03-09	23.25	23.61	23.25	23.25	8091
1998-03-10	23.31	23.55	23.31	23.55	11348
1998-03-11	23.55	23.79	23.55	23.73	46552
1998-03-12	23.79	24.38	23.79	24.03	12189
1998-03-13	23.97	24.15	23.79	23.85	47393
1998-03-16	23.79	24.21	23.79	23.79	26796
1998-03-17	23.85	24.09	23.85	23.97	41823
1998-03-18	23.91	24.21	23.55	24.21	47393
1998-03-19	24.21	24.38	24.03	24.21	83122
1998-03-20	24.21	24.21	23.91	24.09	66939
1998-03-23	23.97	24.50	23.97	24.50	83438
1998-03-24	24.56	25.04	24.50	24.68	35518
1998-03-25	24.74	25.34	24.74	25.34	50966
1998-03-26	25.22	25.46	25.16	25.34	38881
1998-03-27	25.34	25.75	25.10	25.63	49180
1998-03-30	25.69	25.75	25.22	25.40	46762
1998-03-31	25.63	25.63	24.86	24.86	211328
1998-04-01	25.04	25.99	24.86	25.75	159415
1998-04-02	25.75	25.81	25.69	25.75	56536
1998-04-03	25.75	25.87	25.51	25.87	39195
1998-04-06	25.87	25.93	25.46	25.51	22593
1998-04-07	25.34	25.34	24.68	25.04	49600
1998-04-08	25.10	25.34	24.56	24.62	61159
1998-04-09	24.68	25.10	24.59	24.98	146280
1998-04-13	24.98	25.16	24.98	25.04	13555
1998-04-14	25.10	25.57	25.10	25.57	137452
1998-04-15	25.63	26.23	25.63	26.23	124737
1998-04-16	26.17	27.83	26.17	27.00	199243
1998-04-17	26.94	27.72	26.94	27.12	195250
1998-04-20	27.12	27.83	27.12	27.66	74926
1998-04-21	27.60	28.31	27.48	27.48	75766
1998-04-22	27.54	27.60	27.54	27.60	20386
1998-04-23	27.60	27.83	27.30	27.42	101723
1998-04-24	27.36	27.60	27.36	27.48	89848
1998-04-27	27.54	27.54	27.30	27.30	46447
1998-04-28	27.30	27.30	26.82	26.94	161937
1998-04-29	27.06	27.72	27.06	27.18	317466
1998-04-30	27.24	27.77	27.12	27.12	111076
1998-05-01	27.24	27.83	27.24	27.66	28898
1998-05-04	27.72	27.89	27.66	27.83	84068
1998-05-05	27.77	27.95	27.48	27.95	81967
1998-05-06	27.89	28.25	27.83	27.95	266499
1998-05-07	27.83	28.55	27.83	28.31	142391
1998-05-08	28.25	28.43	28.25	28.43	51912
1998-05-11	28.19	28.73	28.19	28.43	165090
1998-05-12	28.43	28.49	28.31	28.43	105296
1998-05-13	28.43	28.43	28.19	28.31	69671
1998-05-14	28.25	28.37	28.19	28.31	96889
1998-05-15	28.25	28.49	28.25	28.49	36149
1998-05-18	28.49	28.49	28.25	28.31	29318
1998-05-19	28.43	28.49	28.31	28.37	34047
1998-05-20	28.43	28.49	28.31	28.43	56850
1998-05-21	28.37	28.55	28.19	28.31	65888
1998-05-22	28.31	28.31	28.01	28.01	47918
1998-05-26	28.13	28.13	27.48	27.66	70092
1998-05-27	27.60	27.60	27.00	27.06	112652
1998-05-28	27.06	27.42	27.06	27.36	37830
1998-05-29	27.30	27.77	27.30	27.60	90373
1998-06-01	27.60	27.72	27.48	27.54	39091
1998-06-02	27.60	27.60	26.82	26.82	58637
1998-06-03	26.78	27.02	26.78	26.78	118467
1998-06-04	26.78	27.14	26.78	26.96	75806
1998-06-05	26.84	26.84	26.48	26.78	44542
1998-06-08	26.78	26.84	26.72	26.72	63886
1998-06-09	26.72	26.72	26.66	26.66	31054
1998-06-10	26.54	26.54	26.00	26.12	105397
1998-06-11	26.24	26.24	25.70	25.70	56462
1998-06-12	25.64	25.64	25.40	25.58	17147
1998-06-15	25.34	25.34	24.87	24.87	47679
1998-06-16	22.95	23.61	22.83	23.25	230347
1998-06-17	23.25	23.37	23.01	23.07	202743
1998-06-18	23.07	23.07	22.59	22.59	60749
1998-06-19	22.00	22.71	22.00	22.65	102678
1998-06-22	22.71	23.07	22.71	22.89	41510
1998-06-23	22.83	22.83	22.53	22.71	11187
1998-06-24	22.77	22.83	22.59	22.71	49038
1998-06-25	22.47	22.77	22.47	22.71	226583
1998-06-26	22.65	22.89	22.65	22.77	34818
1998-06-29	22.77	23.07	22.59	22.89	35445
1998-06-30	22.89	23.07	22.83	22.89	44333
1998-07-01	23.01	23.19	22.95	23.13	31158
1998-07-02	23.07	23.25	22.95	23.07	29381
1998-07-06	23.07	23.25	22.83	23.25	106965
1998-07-07	23.37	23.43	23.25	23.25	64095
1998-07-08	23.19	23.25	23.07	23.25	166983
1998-07-09	23.25	23.25	23.13	23.13	35236
1998-07-10	23.07	23.37	23.07	23.19	39628
1998-07-13	23.13	23.19	23.07	23.13	56880
1998-07-14	23.07	23.19	22.95	23.01	78106
1998-07-15	22.95	23.01	22.95	23.01	22480
1998-07-16	22.83	22.95	22.83	22.89	71623
1998-07-17	22.95	23.07	22.83	22.95	22271
1998-07-20	22.83	22.83	22.18	22.42	270603
1998-07-21	22.36	22.36	22.06	22.06	79465
1998-07-22	21.88	21.88	21.16	21.40	228570
1998-07-23	21.40	21.52	21.28	21.28	78734
1998-07-24	21.40	21.64	21.34	21.52	72878
1998-07-27	21.28	21.28	20.74	20.86	14010
1998-07-28	20.74	20.86	20.56	20.56	12337
1998-07-29	20.68	20.68	20.50	20.56	44856
1998-07-30	20.56	20.68	20.38	20.44	49666
1998-07-31	20.32	20.44	19.73	19.73	51339
1998-08-03	19.84	19.90	19.43	19.43	86576
1998-08-04	19.55	19.90	19.49	19.90	134360
1998-08-05	19.73	19.79	19.61	19.73	95359
1998-08-06	19.67	20.08	19.67	20.08	55207
1998-08-07	19.96	20.56	19.96	20.38	176916
1998-08-10	20.26	20.62	20.08	20.14	47888
1998-08-11	19.96	19.96	19.55	19.96	47470
1998-08-12	19.96	20.26	19.96	20.08	50188
1998-08-13	20.08	20.20	20.08	20.14	96613
1998-08-14	20.14	20.32	19.96	20.02	32622
1998-08-17	19.96	20.26	19.84	20.14	52280
1998-08-18	20.14	20.50	20.14	20.50	44751
1998-08-19	20.56	20.56	20.20	20.20	104351
1998-08-20	20.20	20.26	20.08	20.08	31681
1998-08-21	20.02	20.02	19.25	19.49	116689
1998-08-24	19.55	19.84	19.55	19.55	15892
1998-08-25	19.55	19.96	19.37	19.43	28753
1998-08-26	19.31	19.37	19.25	19.31	53743
1998-08-27	19.13	19.25	18.65	18.71	41301
1998-08-28	18.95	18.95	18.59	18.59	12755
1998-08-31	18.59	18.71	18.35	18.35	21120
1998-09-01	18.41	19.13	18.41	19.07	98809
1998-09-02	19.16	19.34	18.98	19.04	101332
1998-09-03	18.92	19.16	18.74	18.74	199857
1998-09-04	18.74	18.80	18.56	18.68	261655
1998-09-08	18.92	18.98	18.44	18.44	92281
1998-09-09	18.32	18.38	18.14	18.26	156266
1998-09-10	18.14	18.14	17.66	17.72	62527
1998-09-11	17.72	18.08	17.72	18.02	28401
1998-09-14	18.14	18.38	18.02	18.14	38077
1998-09-15	17.90	17.90	17.66	17.84	65855
1998-09-16	17.78	17.90	17.72	17.78	78652
1998-09-17	17.78	17.78	17.36	17.36	18102
1998-09-18	17.60	17.72	17.36	17.60	52018
1998-09-21	17.48	17.48	17.18	17.36	30898
1998-09-22	17.48	18.20	17.48	17.84	26425
1998-09-23	17.84	19.04	17.84	18.38	56596
1998-09-24	18.38	18.38	18.08	18.08	45984
1998-09-25	18.08	18.38	18.08	18.32	75739
1998-09-28	18.26	18.44	18.20	18.26	13524
1998-09-29	18.20	18.38	18.02	18.08	43799
1998-09-30	18.02	18.08	17.24	17.48	43175
1998-10-01	17.36	17.36	17.06	17.30	172807
1998-10-02	17.30	17.42	17.24	17.42	37453
1998-10-05	17.30	17.30	17.18	17.24	36725
1998-10-06	17.12	17.36	17.06	17.12	60341
1998-10-07	16.88	16.94	16.40	16.82	26841
1998-10-08	16.70	16.70	15.86	15.92	37869
1998-10-09	16.04	16.22	15.44	16.22	52434
1998-10-12	16.34	16.70	16.34	16.58	18518
1998-10-13	16.52	16.82	16.34	16.34	23200
1998-10-14	16.34	16.34	15.98	16.16	26841
1998-10-15	16.04	16.88	16.04	16.76	27777
1998-10-16	17.00	17.36	16.94	17.30	55347
1998-10-19	17.36	17.42	17.24	17.24	22575
1998-10-20	17.42	17.84	16.94	17.78	78652
1998-10-21	17.84	18.02	17.30	17.66	63462
1998-10-22	17.78	17.84	17.54	17.78	21535
1998-10-23	17.84	17.90	17.48	17.48	14044
1998-10-26	17.54	17.78	17.42	17.78	16957
1998-10-27	17.78	17.78	17.12	17.42	27049
1998-10-28	17.48	17.54	16.94	17.42	31315
1998-10-29	17.24	17.48	16.94	17.48	28818
1998-10-30	17.48	17.54	17.18	17.54	31939
1998-11-02	17.66	18.26	17.54	18.20	30690
1998-11-03	18.20	18.62	18.08	18.62	50562
1998-11-04	18.62	19.58	18.62	19.52	87495
1998-11-05	19.52	19.76	18.86	19.04	34020
1998-11-06	18.62	18.80	18.20	18.56	29962
1998-11-09	18.32	18.50	17.84	17.90	46296
1998-11-10	17.90	18.08	17.66	18.02	107263
1998-11-11	18.14	18.14	17.30	17.36	35268
1998-11-12	17.36	17.42	17.06	17.18	93425
1998-11-13	17.18	17.36	17.18	17.18	85414
1998-11-16	17.18	17.48	16.64	17.36	221289
1998-11-17	17.24	17.48	16.64	17.36	71369
1998-11-18	17.30	17.36	16.88	17.30	245425
1998-11-19	17.24	17.30	17.18	17.30	80836
1998-11-20	17.30	17.42	17.18	17.42	67520
1998-11-23	17.24	17.24	16.46	16.82	142636
1998-11-24	16.82	17.90	16.82	17.66	214214
1998-11-25	17.72	18.32	17.66	18.08	121516
1998-11-27	17.90	18.26	17.90	18.14	55660
1998-11-30	17.96	18.26	17.90	18.26	136705
1998-12-01	18.26	18.56	17.90	18.26	73450
1998-12-02	18.51	18.69	18.01	18.01	71806
1998-12-03	18.01	18.14	17.77	18.14	87514
1998-12-04	18.26	18.63	18.26	18.44	192675
1998-12-07	18.44	18.63	18.44	18.57	125560
1998-12-08	18.57	18.57	18.38	18.51	24684
1998-12-09	18.26	18.63	18.26	18.51	143308
1998-12-10	18.51	18.51	18.08	18.08	40086
1998-12-11	18.08	18.20	17.89	17.89	38352
1998-12-14	18.01	18.01	17.65	17.71	71092
1998-12-15	17.95	17.95	17.65	17.89	79354
1998-12-16	18.01	18.01	17.65	17.65	136780
1998-12-17	17.71	17.77	17.10	17.16	41718
1998-12-18	17.16	17.46	17.16	17.40	97000
1998-12-21	17.52	18.08	17.52	17.89	166258
1998-12-22	18.01	18.08	17.40	17.40	78538
1998-12-23	17.59	17.59	17.28	17.40	59160
1998-12-24	17.28	17.34	17.22	17.28	23562
1998-12-28	17.28	17.40	17.22	17.40	93532
1998-12-29	17.40	17.65	17.34	17.46	90676
1998-12-30	17.59	17.83	17.52	17.71	75886
1998-12-31	17.71	18.57	17.71	18.57	97000
1999-01-04	18.75	19.91	18.69	19.06	109648
1999-01-05	19.06	19.49	19.06	19.12	58242
1999-01-06	19.12	19.36	18.69	18.69	48858
1999-01-07	18.75	19.12	18.75	19.00	92206
1999-01-08	19.18	19.61	19.06	19.12	92308
1999-01-11	19.12	19.49	19.06	19.06	54060
1999-01-12	19.06	19.18	18.87	19.12	39372
1999-01-13	19.06	19.42	18.87	19.36	65380
1999-01-14	19.61	19.61	19.12	19.12	36822
1999-01-15	19.12	19.55	19.12	19.55	37230
1999-01-19	19.61	19.61	19.24	19.36	123826
1999-01-20	19.36	19.49	19.24	19.30	210933
1999-01-21	19.55	19.55	19.36	19.36	86188
1999-01-22	19.24	19.36	19.24	19.36	144226
1999-01-25	19.49	19.49	19.30	19.42	12138
1999-01-26	19.49	19.85	19.36	19.73	71092
1999-01-27	19.61	19.91	19.61	19.79	89452
1999-01-28	19.76	19.85	19.73	19.85	63238
1999-01-29	19.98	20.65	19.61	20.59	139942
1999-02-01	20.47	20.96	20.34	20.77	47532
1999-02-02	20.71	20.77	20.65	20.71	56100
1999-02-03	20.59	21.08	20.59	21.08	31518
1999-02-04	21.08	21.20	20.77	20.77	28764
1999-02-05	20.89	21.20	20.71	21.14	34374
1999-02-08	21.14	21.81	21.14	21.57	86902
1999-02-09	21.45	21.51	20.89	20.89	20910
1999-02-10	20.96	21.14	20.77	20.77	21828
1999-02-11	20.77	21.20	20.34	20.34	61506
1999-02-12	20.22	20.28	19.79	19.98	68440
1999-02-16	20.10	20.10	19.42	19.73	94960
1999-02-17	19.67	19.85	19.67	19.67	15402
1999-02-18	19.79	20.04	19.67	19.73	36720
1999-02-19	19.79	19.79	19.61	19.61	29988
1999-02-22	19.73	20.22	19.67	20.10	28662
1999-02-23	20.10	20.22	19.61	19.61	33456
1999-02-24	19.55	19.55	19.18	19.42	49572
1999-02-25	19.18	19.18	18.69	19.18	52734
1999-02-26	19.18	19.42	19.18	19.24	29376
1999-03-01	19.42	20.04	19.42	19.85	33354
1999-03-02	20.22	20.59	20.22	20.59	165544
1999-03-03	20.47	20.53	20.28	20.28	10812
1999-03-04	20.34	20.47	20.16	20.34	12138
1999-03-05	20.59	20.71	20.53	20.59	16218
1999-03-08	20.47	20.65	19.91	20.04	152998
1999-03-09	19.85	20.16	19.49	19.85	54570
1999-03-10	19.79	20.10	19.67	19.91	36108
1999-03-11	19.91	20.04	19.73	19.85	67726
1999-03-12	19.73	19.85	19.61	19.79	36924
1999-03-15	19.67	20.28	19.61	20.16	41412
1999-03-16	20.28	20.28	19.73	19.91	15096
1999-03-17	19.73	19.73	19.24	19.30	60690
1999-03-18	19.18	19.49	19.12	19.42	24378
1999-03-19	18.87	18.93	18.51	18.51	53958
1999-03-22	18.63	18.63	18.01	18.01	31926
1999-03-23	17.89	17.89	17.34	17.46	68338
1999-03-24	17.52	17.77	17.28	17.77	30906
1999-03-25	17.89	18.26	17.89	18.14	67216
1999-03-26	18.08	18.81	18.08	18.63	62118
1999-03-29	18.63	19.42	18.63	19.36	40188
1999-03-30	19.30	20.16	19.18	19.18	59058
1999-03-31	19.18	19.55	18.38	18.38	53142
1999-04-01	18.38	18.87	18.32	18.81	20910
1999-04-05	18.93	19.18	18.75	18.75	30600
1999-04-06	18.87	19.06	18.75	19.06	13974
1999-04-07	19.18	19.18	18.87	18.93	23664
1999-04-08	18.87	19.06	18.32	18.63	17748
1999-04-09	18.63	18.63	18.38	18.63	25908
1999-04-12	18.63	19.55	18.51	19.24	63544
1999-04-13	19.36	19.61	19.12	19.12	40290
1999-04-14	19.18	20.59	19.18	19.98	68236
1999-04-15	20.04	20.53	20.04	20.28	47532
1999-04-16	20.22	20.89	20.22	20.83	113116
1999-04-19	21.02	22.86	21.02	22.30	315788
1999-04-20	22.30	22.49	21.45	21.51	65278
1999-04-21	21.63	22.06	21.57	21.81	31620
1999-04-22	21.81	21.81	21.29	21.81	57324
1999-04-23	21.94	22.18	21.69	22.18	56202
1999-04-26	22.30	22.86	22.30	22.37	137902
1999-04-27	22.18	22.55	21.63	21.63	22032
1999-04-28	21.63	22.73	21.57	22.73	89452
1999-04-29	22.79	23.59	22.79	23.59	200631
1999-04-30	23.59	24.02	23.53	23.77	276111
1999-05-03	23.90	23.90	23.53	23.65	107710
1999-05-04	23.77	24.02	23.77	23.90	52836
1999-05-05	23.96	24.20	23.53	24.14	93634
1999-05-06	24.20	24.26	23.65	23.77	48450
1999-05-07	23.90	23.90	23.28	23.53	44982
1999-05-10	23.41	24.02	23.41	23.96	42126
1999-05-11	23.65	23.84	23.41	23.71	111790
1999-05-12	23.59	24.51	23.53	24.08	149836
1999-05-13	24.14	24.39	23.84	23.90	18258
1999-05-14	23.65	24.02	23.59	23.77	26622
1999-05-17	23.77	23.77	22.73	22.79	35598
1999-05-18	22.86	22.98	22.55	22.61	29376
1999-05-19	22.61	22.61	22.55	22.61	23766
1999-05-20	22.61	22.79	22.61	22.67	56202
1999-05-21	22.92	23.22	22.92	23.10	20706
1999-05-24	23.35	23.71	23.22	23.71	70888
1999-05-25	23.65	23.77	23.04	23.04	19278
1999-05-26	23.16	23.28	22.98	23.16	58038
1999-05-27	23.16	23.47	22.49	22.55	243471
1999-05-28	22.49	23.04	22.49	22.98	37332
1999-06-01	23.04	23.22	22.86	23.16	16728
1999-06-02	23.28	23.35	22.92	23.04	83026
1999-06-03	23.04	23.16	22.79	23.04	51306
1999-06-04	22.92	23.28	22.79	23.16	41208
1999-06-07	23.35	23.47	23.04	23.41	27234
1999-06-08	23.47	23.47	23.04	23.28	20298
1999-06-09	22.92	22.92	22.43	22.43	113626
1999-06-10	22.49	22.49	22.18	22.24	206649
1999-06-11	22.24	22.37	21.94	22.12	70072
1999-06-14	22.18	22.18	21.69	21.69	46410
1999-06-15	21.69	22.30	21.69	22.12	60384
1999-06-16	22.12	22.73	22.12	22.30	75478
1999-06-17	22.12	22.43	22.06	22.12	52938
1999-06-18	22.37	22.61	22.30	22.61	46920
1999-06-21	22.79	23.04	22.73	22.92	35190
1999-06-22	22.79	22.79	22.00	22.06	31008
1999-06-23	22.06	22.30	21.81	21.94	17238
1999-06-24	22.00	22.00	21.69	21.75	31314
1999-06-25	21.69	22.18	21.45	22.00	40392
1999-06-28	21.88	22.73	21.81	22.37	38964
1999-06-29	22.49	22.92	22.00	22.00	92104
1999-06-30	22.00	22.00	20.34	20.59	131374
1999-07-01	20.71	21.51	20.65	21.45	75274
1999-07-02	21.38	21.88	21.38	21.75	23868
1999-07-06	22.00	22.43	21.94	22.37	34068
1999-07-07	22.55	22.61	22.37	22.37	30906
1999-07-08	22.37	22.61	22.37	22.55	32844
1999-07-09	21.08	21.14	20.34	20.59	102610
1999-07-12	20.53	20.53	19.49	19.61	62626
1999-07-13	19.73	19.73	19.30	19.49	84862
1999-07-14	19.73	19.73	19.00	19.06	20706
1999-07-15	19.18	19.18	18.87	19.12	24786
1999-07-16	19.06	19.06	18.87	19.00	36720
1999-07-19	18.87	18.87	18.63	18.75	49980
1999-07-20	18.63	18.75	18.57	18.63	39576
1999-07-21	18.63	18.63	18.38	18.51	37332
1999-07-22	18.51	18.63	18.38	18.63	51408
1999-07-23	18.38	18.51	18.20	18.51	21318
1999-07-26	18.26	18.75	18.26	18.69	28764
1999-07-27	18.69	18.69	18.14	18.14	33660
1999-07-28	18.20	18.20	17.65	17.83	22644
1999-07-29	17.71	17.77	17.40	17.46	32232
1999-07-30	17.65	17.83	17.65	17.83	53244
1999-08-02	17.65	17.65	16.85	16.91	43758
1999-08-03	16.97	16.97	16.12	16.48	85576
1999-08-04	16.48	16.48	15.87	16.05	58038
1999-08-05	16.12	16.42	15.87	16.30	155242
1999-08-06	16.42	16.42	15.93	15.93	15504
1999-08-09	15.81	15.87	15.44	15.50	26724
1999-08-10	15.44	15.44	14.77	15.32	47430
1999-08-11	15.44	15.63	15.20	15.32	48552
1999-08-12	15.26	15.32	15.07	15.26	71296
1999-08-13	15.20	15.38	15.20	15.38	71806
1999-08-16	15.44	15.44	15.13	15.32	8772
1999-08-17	15.44	15.44	15.13	15.13	36822
1999-08-18	15.20	15.50	15.20	15.44	23256
1999-08-19	15.32	15.81	15.26	15.63	41208
1999-08-20	15.75	15.81	15.56	15.63	25398
1999-08-23	15.63	15.69	15.32	15.44	42738
1999-08-24	15.38	15.38	14.89	15.38	38250
1999-08-25	15.32	15.69	15.01	15.63	149734
1999-08-26	15.69	16.18	15.69	15.87	48756
1999-08-27	15.81	15.87	15.32	15.32	28254
1999-08-30	15.26	15.56	15.26	15.44	39780
1999-08-31	15.38	16.30	15.38	16.24	93124
1999-09-01	16.24	16.67	16.24	16.48	50898
1999-09-02	16.24	16.54	16.12	16.30	47532
1999-09-03	16.36	16.91	16.36	16.73	81700
1999-09-07	16.67	16.91	16.67	16.73	38556
1999-09-08	16.54	16.61	16.42	16.61	28458
1999-09-09	16.54	16.97	16.48	16.97	60282
1999-09-10	17.10	17.83	17.10	17.65	43248
1999-09-13	17.65	17.71	17.40	17.46	38352
1999-09-14	17.34	17.40	16.97	16.97	9180
1999-09-15	17.03	17.03	15.32	16.42	127498
1999-09-16	16.48	16.48	15.20	15.50	56304
1999-09-17	16.05	16.48	15.99	16.42	59364
1999-09-20	16.36	16.73	16.30	16.67	8262
1999-09-21	16.61	16.61	15.81	15.87	47940
1999-09-22	15.81	15.93	15.75	15.75	5508
1999-09-23	15.69	15.69	15.20	15.26	18564
1999-09-24	15.20	15.20	14.71	14.71	15198
1999-09-27	14.89	14.89	14.77	14.89	34476
1999-09-28	14.89	14.89	14.77	14.89	14994
1999-09-29	14.77	14.95	14.52	14.71	76702
1999-09-30	14.71	14.89	14.64	14.83	127192
1999-10-01	14.89	14.89	14.64	14.64	52428
1999-10-04	14.77	14.95	14.71	14.83	23868
1999-10-05	14.95	14.98	14.83	14.95	52224
1999-10-06	14.95	14.95	14.22	14.71	82006
1999-10-07	14.83	14.89	14.71	14.71	34986
1999-10-08	14.83	14.83	14.71	14.71	26418
1999-10-11	14.77	14.77	14.52	14.77	57426
1999-10-12	14.77	14.77	14.58	14.71	10200
1999-10-13	14.77	14.83	14.58	14.58	13770
1999-10-14	14.58	14.58	14.15	14.15	37740
1999-10-15	14.22	14.22	14.03	14.15	21114
1999-10-18	14.03	14.40	13.97	14.28	21318
1999-10-19	14.40	14.40	13.73	13.73	50592
1999-10-20	13.79	13.91	13.48	13.91	90268
1999-10-21	13.79	14.03	13.79	13.97	48450
1999-10-22	13.97	14.58	13.79	14.52	31212
1999-10-25	14.40	14.46	14.40	14.40	16014
1999-10-26	14.28	14.28	14.09	14.22	28866
1999-10-27	14.09	14.28	14.09	14.28	16626
1999-10-28	14.46	14.46	13.73	13.73	51204
1999-10-29	13.85	14.95	13.85	14.89	460321
1999-11-01	14.95	14.95	14.71	14.89	133516
1999-11-02	14.95	15.87	14.89	15.69	84556
1999-11-03	15.87	15.87	15.75	15.87	10098
1999-11-04	15.75	15.81	15.56	15.63	23664
1999-11-05	15.63	15.75	15.26	15.50	55590
1999-11-08	15.26	15.26	14.58	14.64	23766
1999-11-09	14.64	15.38	14.58	15.38	19584
1999-11-10	15.38	15.38	15.13	15.13	11322
1999-11-11	15.13	15.20	15.07	15.13	36516
1999-11-12	15.26	15.93	15.13	15.81	56916
1999-11-15	15.81	16.30	15.75	16.24	31722
1999-11-16	16.18	16.54	16.18	16.42	110158
1999-11-17	16.42	16.61	16.42	16.42	26112
1999-11-18	16.42	16.79	16.42	16.79	135658
1999-11-19	16.91	16.97	16.67	16.67	108322
1999-11-22	16.54	16.61	16.24	16.24	31722
1999-11-23	16.18	16.30	16.18	16.24	40698
1999-11-24	16.24	16.36	16.18	16.30	18666
1999-11-26	16.30	16.42	15.93	16.24	22236
1999-11-29	16.18	16.18	15.38	15.99	111688
1999-11-30	16.05	16.61	15.93	16.54	66604
1999-12-01	16.54	16.54	15.87	15.93	39066
1999-12-02	15.81	15.81	15.56	15.63	68236
1999-12-03	15.56	15.87	15.56	15.75	39474
1999-12-06	15.87	15.87	15.56	15.56	32742
1999-12-07	15.63	15.66	15.20	15.20	37128
1999-12-08	15.50	15.81	15.50	15.63	17400
1999-12-09	15.81	15.88	15.38	15.38	42200
1999-12-10	15.38	15.44	15.25	15.44	45700
1999-12-13	15.44	15.44	14.75	14.81	73000
1999-12-14	14.81	14.81	14.38	14.63	41600
1999-12-15	14.63	14.81	14.38	14.38	55900
1999-12-16	14.50	14.50	14.00	14.13	19600
1999-12-17	14.25	14.31	14.06	14.13	60400
1999-12-20	14.25	14.25	14.06	14.19	106400
1999-12-21	14.19	14.31	14.06	14.25	78300
1999-12-22	14.19	14.25	14.06	14.13	54100
1999-12-23	14.19	15.00	14.13	14.88	96900
1999-12-27	14.94	14.94	14.50	14.50	39400
1999-12-28	14.56	14.94	14.38	14.94	85500
1999-12-29	14.94	15.06	14.88	15.00	113700
1999-12-30	15.13	15.13	14.94	15.00	39400
1999-12-31	15.00	15.75	14.94	15.50	65200
2000-01-03	15.50	15.50	14.88	15.13	53700
2000-01-04	15.00	15.06	14.25	14.31	54800
2000-01-05	14.19	14.63	14.19	14.50	41300
2000-01-06	14.44	14.44	14.06	14.19	54800
2000-01-07	14.25	14.81	14.25	14.75	57100
2000-01-10	15.00	15.00	14.56	14.75	35200
2000-01-11	14.69	14.88	14.69	14.75	25300
2000-01-12	14.69	14.94	14.69	14.88	25100
2000-01-13	14.75	14.94	14.75	14.81	20000
2000-01-14	14.88	14.88	14.69	14.75	32100
2000-01-18	14.63	14.88	14.44	14.81	39200
2000-01-19	14.81	14.81	14.69	14.75	7700
2000-01-20	14.75	14.94	14.56	14.63	63300
2000-01-21	14.63	14.63	13.94	14.00	69500
2000-01-24	14.13	14.38	13.88	13.88	30800
2000-01-25	13.88	13.88	12.75	12.75	100900
2000-01-26	13.00	13.75	13.00	13.63	451000
2000-01-27	13.69	14.06	13.63	14.00	37100
2000-01-28	14.13	14.94	14.13	14.94	500600
2000-01-31	14.94	14.94	14.81	14.81	48100
2000-02-01	14.88	15.00	14.56	14.81	61200
2000-02-02	14.81	14.88	14.63	14.63	39900
2000-02-03	14.56	15.00	14.50	14.88	71700
2000-02-04	14.94	14.94	14.19	14.19	39100
2000-02-07	14.31	14.50	14.06	14.13	22500
2000-02-08	14.13	14.44	14.13	14.19	30000
2000-02-09	14.31	14.31	14.00	14.00	26500
2000-02-10	14.06	14.19	14.00	14.13	72900
2000-02-11	14.13	14.19	13.75	13.88	70400
2000-02-14	14.00	15.00	13.94	14.94	65600
2000-02-15	15.00	15.00	14.75	15.00	41500
2000-02-16	14.88	14.88	14.63	14.69	23100
2000-02-17	14.75	14.75	14.63	14.69	85300
2000-02-18	14.75	15.00	14.56	14.56	47300
2000-02-22	14.69	14.88	14.63	14.88	15100
2000-02-23	14.81	14.81	14.25	14.56	28300
2000-02-24	14.50	14.63	14.25	14.31	27400
2000-02-25	14.31	14.44	14.06	14.13	18000
2000-02-28	14.06	14.19	13.94	14.06	21600
2000-02-29	14.13	14.69	14.13	14.50	49700
2000-03-01	14.50	14.63	14.00	14.31	92600
2000-03-02	14.25	14.25	13.00	13.50	104500
2000-03-03	13.50	14.31	13.50	14.31	86500
2000-03-06	14.31	14.31	13.81	13.81	12500
2000-03-07	13.94	14.00	13.44	13.44	42200
2000-03-08	13.44	13.44	13.00	13.13	45000
2000-03-09	13.25	13.31	13.06	13.19	55800
2000-03-10	13.13	13.25	13.13	13.19	44500
2000-03-13	13.38	13.38	13.13	13.19	37500
2000-03-14	13.19	13.19	12.88	12.94	48300
2000-03-15	13.06	13.13	12.94	12.94	76200
2000-03-16	13.25	14.19	13.19	14.19	82700
2000-03-17	14.06	14.50	14.06	14.25	61400
2000-03-20	14.25	14.56	14.25	14.44	24900
2000-03-21	14.31	14.31	14.06	14.19	144200
2000-03-22	14.31	14.31	14.06	14.31	13100
2000-03-23	14.19	14.50	14.19	14.31	47800
2000-03-24	14.31	14.69	14.31	14.38	11800
2000-03-27	14.38	14.38	13.88	13.88	27300
2000-03-28	14.00	14.00	13.56	13.56	26000
2000-03-29	13.94	14.00	13.81	14.00	61200
2000-03-30	14.13	14.75	14.13	14.38	43900
2000-03-31	14.50	14.81	14.25	14.81	95500
2000-04-03	14.75	14.88	14.63	14.63	122200
2000-04-04	14.63	14.63	13.44	14.06	102000
2000-04-05	14.06	14.19	13.50	13.50	56000
2000-04-06	13.63	13.94	13.56	13.63	58100
2000-04-07	13.75	13.81	13.25	13.44	20900
2000-04-10	13.44	13.56	13.31	13.50	25000
2000-04-11	13.44	13.50	13.38	13.38	37600
2000-04-12	13.38	13.50	13.31	13.50	64400
2000-04-13	13.38	13.44	13.00	13.13	51500
2000-04-14	13.13	13.25	12.94	13.00	124800
2000-04-17	13.13	13.25	13.06	13.19	33600
2000-04-18	13.19	13.31	13.06	13.06	25100
2000-04-19	13.19	13.50	13.19	13.44	47700
2000-04-20	13.38	14.00	13.38	14.00	58700
2000-04-24	13.88	13.94	13.38	13.38	15800
2000-04-25	13.44	13.75	13.25	13.75	52700
2000-04-26	13.88	13.94	13.81	13.88	26300
2000-04-27	13.88	13.94	13.63	13.63	281300
2000-04-28	14.13	15.38	14.13	15.19	352000
2000-05-01	15.13	15.19	14.88	15.00	181600
2000-05-02	14.94	15.13	14.94	14.94	108000
2000-05-03	15.00	15.00	14.31	14.44	155300
2000-05-04	14.50	14.69	14.38	14.69	44600
2000-05-05	14.81	15.00	14.81	15.00	31000
2000-05-08	14.94	15.00	14.63	14.94	28400
2000-05-09	14.94	14.94	14.69	14.94	57700
2000-05-10	14.81	14.81	14.00	14.56	26700
2000-05-11	14.50	14.75	14.38	14.56	111800
2000-05-12	14.50	14.75	14.38	14.44	33100
2000-05-15	14.44	14.63	14.31	14.44	73900
2000-05-16	14.56	14.94	14.56	14.94	93800
2000-05-17	14.81	14.88	14.75	14.81	22000
2000-05-18	14.75	14.81	14.69	14.75	34600
2000-05-19	14.63	14.69	14.31	14.56	27400
2000-05-22	14.69	14.88	14.13	14.19	25200
2000-05-23	14.25	14.38	13.94	14.13	20500
2000-05-24	14.06	14.19	13.94	14.00	61800
2000-05-25	14.13	14.44	14.06	14.06	24000
2000-05-26	14.19	14.19	13.63	13.94	41600
2000-05-30	13.94	14.13	13.75	14.06	79900
2000-05-31	14.19	14.31	14.13	14.31	23000
2000-06-01	14.31	14.63	14.25	14.38	54100
2000-06-02	14.25	14.50	14.19	14.50	29000
2000-06-05	14.38	14.69	14.38	14.63	15100
2000-06-06	14.63	15.00	14.63	14.94	83300
2000-06-07	14.94	14.94	14.75	14.81	17000
2000-06-08	14.75	14.88	14.63	14.81	50200
2000-06-09	14.75	14.94	14.63	14.75	16200
2000-06-12	14.63	14.75	14.50	14.63	59600
2000-06-13	14.75	14.81	14.69	14.75	9500
2000-06-14	14.69	14.69	14.56	14.63	40000
2000-06-15	14.69	14.88	14.56	14.88	38100
2000-06-16	14.75	14.81	14.38	14.75	88300
2000-06-19	14.75	14.81	14.50	14.63	19000
2000-06-20	14.63	14.69	14.25	14.25	43000
2000-06-21	14.31	14.44	14.13	14.13	50400
2000-06-22	14.13	14.25	13.94	13.94	9100
2000-06-23	13.94	13.94	13.69	13.69	20300
2000-06-26	13.69	13.81	13.44	13.44	24900
2000-06-27	13.50	14.00	13.50	13.69	14100
2000-06-28	13.63	14.69	13.56	14.00	50900
2000-06-29	14.06	14.38	13.81	14.19	26800
2000-06-30	14.06	14.63	14.00	14.50	65100
2000-07-03	14.50	14.63	14.47	14.63	11600
2000-07-05	14.56	14.75	14.50	14.63	22600
2000-07-06	14.56	14.63	14.00	14.31	140500
2000-07-07	14.31	14.50	14.25	14.44	14100
2000-07-10	14.44	14.81	14.44	14.81	17800
2000-07-11	14.88	14.88	14.75	14.81	10100
2000-07-12	14.94	15.00	14.88	15.00	54100
2000-07-13	15.00	15.06	14.94	15.00	107300
2000-07-14	15.00	15.00	14.81	14.94	19300
2000-07-17	15.00	15.13	14.94	15.06	57800
2000-07-18	14.94	15.00	14.75	14.81	15100
2000-07-19	14.81	14.81	14.19	14.25	92000
2000-07-20	14.38	14.81	14.38	14.75	9400
2000-07-21	14.81	14.81	14.50	14.50	9900
2000-07-24	14.50	14.50	14.38	14.44	28900
2000-07-25	14.50	14.88	14.38	14.75	30000
2000-07-26	14.69	14.75	14.50	14.63	25500
2000-07-27	14.50	14.75	14.44	14.69	12500
2000-07-28	14.69	14.69	14.00	14.13	17800
2000-07-31	14.06	14.06	13.81	14.00	31000
2000-08-01	14.06	14.31	14.06	14.25	24500
2000-08-02	14.19	14.25	13.75	13.94	71800
2000-08-03	13.88	14.00	13.75	14.00	18600
2000-08-04	13.94	14.00	13.88	13.94	8600
2000-08-07	13.94	14.31	13.94	14.31	10200
2000-08-08	14.31	14.31	14.13	14.13	11500
2000-08-09	14.38	14.44	14.13	14.44	42800
2000-08-10	14.38	14.50	14.38	14.50	27000
2000-08-11	14.50	14.63	14.50	14.63	25900
2000-08-14	14.63	14.69	14.56	14.63	13600
2000-08-15	14.63	14.63	14.38	14.44	39300
2000-08-16	14.50	14.50	14.44	14.44	17800
2000-08-17	14.63	14.63	14.50	14.56	14900
2000-08-18	14.63	14.63	14.56	14.63	14700
2000-08-21	14.63	14.69	14.63	14.69	38600
2000-08-22	14.69	14.88	14.69	14.88	17200
2000-08-23	14.75	14.75	14.44	14.50	99100
2000-08-24	14.38	14.44	13.75	13.81	51500
2000-08-25	13.88	14.25	13.88	14.13	16200
2000-08-28	14.19	14.25	14.13	14.13	6500
2000-08-29	14.13	14.50	14.13	14.50	21800
2000-08-30	14.50	14.50	14.00	14.00	38700
2000-08-31	13.94	14.00	13.94	13.94	16900
2000-09-01	13.88	14.19	13.63	14.13	21800
2000-09-05	14.25	14.25	14.00	14.00	17600
2000-09-06	14.06	14.44	14.06	14.25	19300
2000-09-07	14.25	14.25	14.13	14.19	28800
2000-09-08	14.19	14.19	14.00	14.00	8000
2000-09-11	13.88	13.94	13.88	13.94	6900
2000-09-12	14.06	14.06	14.00	14.00	15500
2000-09-13	14.13	14.13	13.75	13.75	23100
2000-09-14	13.81	14.00	13.69	13.94	14900
2000-09-15	13.81	13.88	13.75	13.81	35700
2000-09-18	13.69	13.75	13.31	13.38	19600
2000-09-19	13.31	13.38	13.19	13.25	13400
2000-09-20	13.13	13.19	12.50	12.69	99700
2000-09-21	12.63	12.81	12.38	12.56	22200
2000-09-22	12.50	12.69	12.50	12.63	25400
2000-09-25	12.75	12.75	12.44	12.50	41900
2000-09-26	12.50	12.56	12.25	12.38	34300
2000-09-27	12.38	12.38	12.13	12.31	47900
2000-09-28	12.31	12.31	11.94	12.06	47500
2000-09-29	12.06	12.13	11.94	12.00	143900
2000-10-02	11.88	11.94	11.75	11.75	40500
2000-10-03	11.75	11.75	10.50	11.00	222100
2000-10-04	11.13	12.00	11.00	11.19	125700
2000-10-05	11.25	11.38	10.94	11.00	73900
2000-10-06	11.00	11.50	10.63	11.31	59600
2000-10-09	11.19	11.31	11.19	11.25	11000
2000-10-10	11.31	11.38	11.19	11.38	29900
2000-10-11	11.44	11.56	11.38	11.38	19000
2000-10-12	10.50	10.63	9.63	10.06	275000
2000-10-13	10.06	10.38	9.94	10.38	62800
2000-10-16	10.44	10.63	10.25	10.25	33200
2000-10-17	10.38	10.50	10.00	10.25	52100
2000-10-18	10.13	10.13	9.88	10.13	45100
2000-10-19	10.25	10.25	10.06	10.13	64600
2000-10-20	10.13	10.19	10.06	10.13	94600
2000-10-23	10.13	10.13	10.06	10.13	17300
2000-10-24	10.06	10.06	9.94	10.06	154500
2000-10-25	10.00	10.25	9.88	10.06	41100
2000-10-26	10.00	10.19	10.00	10.19	61200
2000-10-27	10.19	10.44	10.19	10.44	23600
2000-10-30	10.50	10.75	10.44	10.75	19300
2000-10-31	10.69	10.81	10.50	10.75	53200
2000-11-01	10.75	10.81	10.63	10.63	6900
2000-11-02	10.50	10.50	10.38	10.44	175900
2000-11-03	10.38	10.38	10.31	10.31	16500
2000-11-06	10.31	10.31	10.00	10.13	53800
2000-11-07	10.06	10.31	10.06	10.25	19100
2000-11-08	10.31	10.50	10.19	10.25	45800
2000-11-09	10.38	10.56	10.25	10.44	39700
2000-11-10	10.38	10.44	10.31	10.38	42000
2000-11-13	10.38	10.44	10.25	10.38	55900
2000-11-14	10.44	10.63	10.44	10.56	39200
2000-11-15	10.56	10.63	10.50	10.63	18400
2000-11-16	10.56	10.63	10.50	10.56	30500
2000-11-17	10.44	10.56	10.44	10.44	113700
2000-11-20	10.44	10.44	10.31	10.31	96300
2000-11-21	10.38	10.38	10.25	10.25	139200
2000-11-22	10.13	10.50	10.00	10.38	123400
2000-11-24	10.38	10.38	10.25	10.31	8600
2000-11-27	10.44	10.56	10.31	10.38	32800
2000-11-28	10.25	10.25	10.00	10.19	42800
2000-11-29	10.19	10.19	9.88	10.06	61500
2000-11-30	10.06	10.06	9.75	9.81	32800
2000-12-01	9.81	10.13	9.75	10.06	80700
2000-12-04	9.94	10.50	9.94	10.44	152100
2000-12-05	10.44	10.56	10.34	10.50	42500
2000-12-06	10.63	11.13	10.50	11.06	42500
2000-12-07	11.06	11.31	10.88	10.88	68500
2000-12-08	10.88	11.13	10.56	11.13	67200
2000-12-11	11.25	11.25	10.63	10.88	99600
2000-12-12	10.81	10.94	10.75	10.75	37000
2000-12-13	10.75	10.81	10.31	10.38	179400
2000-12-14	10.88	11.88	10.88	11.88	184200
2000-12-15	12.13	12.13	11.13	11.19	184000
2000-12-18	11.06	11.31	11.06	11.13	257000
2000-12-19	11.06	11.13	10.88	10.88	304700
2000-12-20	10.88	11.06	10.63	11.00	213100
2000-12-21	11.00	11.94	11.00	11.81	106100
2000-12-22	11.81	13.25	11.81	13.25	201200
2000-12-26	13.19	13.31	12.88	12.94	79800
2000-12-27	12.81	13.00	12.81	12.94	80400
2000-12-28	12.94	14.31	12.94	14.31	110000
2000-12-29	14.19	14.25	13.38	13.44	157600
2001-01-02	13.31	13.50	13.25	13.31	56100
2001-01-03	13.25	13.25	12.75	12.88	60700
2001-01-04	12.81	13.38	12.81	13.13	40200
2001-01-05	13.19	13.19	12.75	13.06	28700
2001-01-08	13.06	13.13	12.69	13.13	43900
2001-01-09	13.13	13.13	12.38	12.94	47600
2001-01-10	12.94	13.44	12.75	13.44	51800
2001-01-11	13.31	13.38	13.13	13.25	26400
2001-01-12	13.38	14.00	13.25	14.00	58500
2001-01-16	13.94	14.81	13.94	14.81	81400
2001-01-17	14.75	15.00	14.25	14.25	85800
2001-01-18	14.31	14.69	14.31	14.69	20000
2001-01-19	14.69	14.69	13.94	13.94	45500
2001-01-22	14.00	14.56	13.94	14.38	76300
2001-01-23	14.44	14.75	14.38	14.75	108400
2001-01-24	14.88	15.00	14.81	14.94	65100
2001-01-25	14.94	15.00	14.63	14.63	70000
2001-01-26	14.75	15.38	14.75	15.13	242300
2001-01-29	15.12	15.50	15.12	15.50	551700
2001-01-30	15.45	15.75	15.45	15.75	504800
2001-01-31	15.80	16.70	15.80	16.70	119500
2001-02-01	16.70	17.00	16.03	16.45	156200
2001-02-02	16.50	17.05	16.50	16.73	36000
2001-02-05	16.73	16.90	16.73	16.80	87100
2001-02-06	16.80	16.95	16.67	16.77	154300
2001-02-07	16.85	16.90	16.69	16.77	128400
2001-02-08	16.95	17.28	16.95	17.15	35900
2001-02-09	17.15	17.85	17.10	17.51	288800
2001-02-12	17.30	17.40	17.14	17.20	269800
2001-02-13	17.20	17.85	17.20	17.50	54200
2001-02-14	17.50	17.50	16.58	16.95	188000
2001-02-15	17.00	17.51	17.00	17.51	78900
2001-02-16	17.45	17.55	17.32	17.55	134800
2001-02-20	17.41	17.41	16.90	17.25	203300
2001-02-21	17.25	17.45	17.12	17.31	87300
2001-02-22	17.31	17.50	17.16	17.40	335400
2001-02-23	17.40	17.40	16.75	17.40	57000
2001-02-26	17.40	17.85	17.40	17.80	59100
2001-02-27	17.60	17.60	17.15	17.28	34300
2001-02-28	17.35	18.15	17.35	18.10	106000
2001-03-01	18.25	19.06	18.10	19.06	217100
2001-03-02	19.10	19.54	19.10	19.20	174800
2001-03-05	19.20	19.21	18.60	19.00	124700
2001-03-06	18.80	19.30	18.77	19.30	40900
2001-03-07	19.25	19.60	19.20	19.44	37100
2001-03-08	19.35	19.35	18.75	19.01	93900
2001-03-09	18.50	19.20	18.40	19.20	55700
2001-03-12	19.00	19.00	18.30	18.43	119600
2001-03-13	18.40	18.53	18.30	18.50	257400
2001-03-14	18.51	18.51	18.16	18.20	29100
2001-03-15	18.20	18.20	17.75	17.90	25100
2001-03-16	18.00	18.00	17.49	17.49	57100
2001-03-19	17.40	17.50	17.30	17.49	95700
2001-03-20	17.65	18.10	17.45	17.91	56700
2001-03-21	18.00	18.00	17.13	17.25	30400
2001-03-22	17.26	17.70	16.80	17.64	84100
2001-03-23	17.64	17.64	17.14	17.49	42300
2001-03-26	17.40	17.72	17.34	17.42	32300
2001-03-27	17.45	18.00	17.45	18.00	67000
2001-03-28	18.00	18.00	17.00	17.50	39800
2001-03-29	17.63	18.10	17.45	18.00	79300
2001-03-30	18.00	18.40	17.55	18.40	76400
2001-04-02	18.22	18.94	18.10	18.21	60800
2001-04-03	18.00	18.00	17.15	17.58	57400
2001-04-04	17.40	17.70	17.22	17.70	78800
2001-04-05	17.75	18.20	17.75	17.99	96900
2001-04-06	18.10	18.10	17.71	17.75	29900
2001-04-09	17.75	18.00	17.45	17.85	33600
2001-04-10	17.95	18.05	17.94	18.00	125500
2001-04-11	18.00	18.00	17.80	17.89	75100
2001-04-12	17.85	18.12	17.70	18.12	44300
2001-04-16	18.05	18.18	17.80	17.94	28700
2001-04-17	18.10	18.18	17.86	18.14	65000
2001-04-18	18.10	18.25	17.80	18.00	80500
2001-04-19	18.05	18.12	17.86	17.99	29400
2001-04-20	18.05	18.05	17.60	17.97	31400
2001-04-23	17.90	18.25	17.85	17.99	86800
2001-04-24	18.00	18.10	17.60	17.88	85800
2001-04-25	17.88	18.05	17.84	18.00	177900
2001-04-26	18.20	19.00	18.20	18.90	114900
2001-04-27	18.85	19.75	18.80	19.66	86900
2001-04-30	19.90	20.30	19.82	19.82	88100
2001-05-01	19.77	20.50	19.52	20.36	85400
2001-05-02	20.37	21.30	20.35	21.00	244600
2001-05-03	21.00	21.20	20.91	21.11	225600
2001-05-04	20.95	20.96	20.20	20.83	63800
2001-05-07	21.00	22.00	20.78	21.58	92900
2001-05-08	21.58	21.80	21.20	21.80	222600
2001-05-09	21.75	21.75	21.19	21.60	114900
2001-05-10	21.50	21.50	20.89	21.00	59400
2001-05-11	21.00	21.05	20.70	21.00	51900
2001-05-14	21.10	21.35	21.10	21.29	37600
2001-05-15	21.30	21.48	21.21	21.38	292400
2001-05-16	21.35	21.71	21.35	21.69	158500
2001-05-17	21.65	21.94	21.00	21.94	265100
2001-05-18	21.88	22.56	21.41	22.56	78800
2001-05-21	22.56	22.74	22.15	22.72	99600
2001-05-22	22.72	22.90	22.44	22.88	62600
2001-05-23	22.88	23.00	22.57	22.77	178400
2001-05-24	22.85	23.00	22.45	22.46	103700
2001-05-25	22.46	22.75	22.30	22.36	94700
2001-05-29	22.40	22.40	22.03	22.12	144200
2001-05-30	22.20	22.27	21.70	22.04	71200
2001-05-31	22.04	22.30	22.00	22.12	55900
2001-06-01	22.12	22.13	21.89	22.03	48000
2001-06-04	22.02	22.47	22.01	22.40	98800
2001-06-05	22.35	22.35	21.60	21.98	74200
2001-06-06	22.00	22.74	21.90	22.10	97800
2001-06-07	22.09	22.19	21.72	21.74	36200
2001-06-08	21.70	21.80	21.10	21.57	40200
2001-06-11	21.65	21.85	21.20	21.20	32200
2001-06-12	20.95	21.00	20.28	20.40	104900
2001-06-13	20.40	20.56	20.34	20.38	80300
2001-06-14	20.40	20.45	19.45	19.48	84000
2001-06-15	19.23	19.54	19.20	19.45	247300
2001-06-18	19.50	19.81	19.13	19.20	76200
2001-06-19	19.20	19.33	19.12	19.14	72600
2001-06-20	19.14	19.20	19.00	19.07	81300
2001-06-21	19.09	19.25	19.05	19.19	192700
2001-06-22	19.19	19.37	18.90	19.02	111000
2001-06-25	19.02	19.35	18.45	18.53	67900
2001-06-26	18.55	19.13	18.55	18.75	283900
2001-06-27	18.75	18.80	18.35	18.50	76800
2001-06-28	18.55	18.98	18.50	18.64	67100
2001-06-29	18.75	19.05	18.70	18.90	56600
2001-07-02	18.85	19.05	18.29	18.96	129000
2001-07-03	18.97	19.00	18.75	18.95	46000
2001-07-05	18.90	18.90	18.67	18.83	28300
2001-07-06	18.95	19.00	18.51	18.55	34800
2001-07-09	18.50	18.66	18.35	18.41	99500
2001-07-10	18.43	18.75	18.40	18.40	141500
2001-07-11	18.50	18.55	18.34	18.36	53600
2001-07-12	18.45	18.45	18.38	18.41	62900
2001-07-13	18.45	18.95	18.42	18.75	86100
2001-07-16	18.70	19.01	18.70	18.75	32800
2001-07-17	18.70	18.92	18.69	18.80	76600
2001-07-18	18.60	18.83	18.60	18.75	129200
2001-07-19	18.80	19.48	18.75	19.37	96200
2001-07-20	19.37	19.55	18.79	19.00	100300
2001-07-23	19.00	19.05	18.41	18.42	37100
2001-07-24	18.50	18.54	17.83	17.90	54300
2001-07-25	17.95	18.02	17.70	17.87	49200
2001-07-26	17.70	19.49	17.57	19.49	250700
2001-07-27	19.50	19.75	19.45	19.53	72200
2001-07-30	19.55	20.20	19.55	19.95	157500
2001-07-31	19.95	20.39	19.95	19.95	60100
2001-08-01	19.96	20.40	19.94	20.00	76800
2001-08-02	20.01	20.39	20.01	20.05	49100
2001-08-03	20.05	20.10	19.97	20.02	154200
2001-08-06	20.05	20.39	20.01	20.01	39300
2001-08-07	20.01	20.30	19.97	19.99	61000
2001-08-08	20.00	20.40	19.99	20.01	46700
2001-08-09	20.04	20.15	20.00	20.02	26800
2001-08-10	20.10	20.38	20.00	20.30	40800
2001-08-13	20.30	20.30	19.78	20.00	41700
2001-08-14	20.00	20.10	19.55	19.55	80900
2001-08-15	19.65	20.01	19.65	19.94	39300
2001-08-16	20.05	20.31	19.99	20.31	28700
2001-08-17	20.31	20.33	20.13	20.30	174600
2001-08-20	20.31	20.85	20.31	20.71	46600
2001-08-21	20.71	20.80	20.65	20.65	52600
2001-08-22	20.80	21.05	20.51	20.98	62500
2001-08-23	20.99	21.35	20.97	21.01	46700
2001-08-24	21.02	21.15	20.95	20.95	92000
2001-08-27	21.05	21.10	20.68	20.73	52700
2001-08-28	20.53	20.68	20.40	20.60	49300
2001-08-29	20.75	20.95	20.20	20.92	41000
2001-08-30	20.92	21.17	20.89	21.05	48700
2001-08-31	21.05	21.39	20.95	21.10	31900
2001-09-04	21.10	21.51	20.91	20.91	37200
2001-09-05	20.98	21.35	20.63	20.90	35400
2001-09-06	21.00	21.00	20.51	20.70	30400
2001-09-07	20.75	20.75	19.98	20.11	98200
2001-09-10	20.00	20.04	19.80	19.86	74500
2001-09-17	19.65	19.65	18.35	18.45	59100
2001-09-18	18.35	18.44	17.90	17.99	108900
2001-09-19	17.90	18.00	16.95	17.10	33300
2001-09-20	17.10	17.10	15.91	15.98	54300
2001-09-21	14.75	15.05	14.40	14.95	99300
2001-09-24	15.00	15.25	14.95	15.20	50000
2001-09-25	15.16	15.16	14.85	14.92	30900
2001-09-26	14.92	14.92	14.47	14.70	84800
2001-09-27	14.45	14.61	14.18	14.55	38900
2001-09-28	14.55	15.05	14.51	14.96	75200
2001-10-01	14.85	14.85	14.58	14.79	71900
2001-10-02	14.79	14.80	14.25	14.60	39700
2001-10-03	14.70	15.00	14.62	15.00	152300
2001-10-04	15.00	15.81	14.98	15.60	199800
2001-10-05	15.50	15.77	15.50	15.60	43600
2001-10-08	15.56	15.82	15.56	15.82	122800
2001-10-09	15.75	15.75	15.50	15.68	62100
2001-10-10	15.68	16.14	15.16	16.14	99700
2001-10-11	16.35	17.58	16.35	17.55	93100
2001-10-12	17.75	18.25	17.22	17.30	91300
2001-10-15	17.40	18.19	17.30	18.17	70500
2001-10-16	18.17	18.68	18.05	18.52	84400
2001-10-17	18.50	19.03	18.40	18.51	115700
2001-10-18	18.51	18.51	18.12	18.24	63600
2001-10-19	18.30	18.50	17.67	18.19	56100
2001-10-22	18.25	18.90	18.25	18.77	37600
2001-10-23	18.77	19.33	18.77	19.07	47900
2001-10-24	19.08	19.45	19.07	19.32	55100
2001-10-25	19.20	20.86	19.20	20.72	97600
2001-10-26	20.72	20.72	20.35	20.42	155000
2001-10-29	20.37	20.37	19.25	19.30	85400
2001-10-30	19.50	19.74	19.10	19.25	155800
2001-10-31	19.50	19.91	19.30	19.50	100700
2001-11-01	19.77	19.80	19.30	19.63	147100
2001-11-02	19.63	20.11	19.60	20.00	68000
2001-11-05	20.10	20.55	20.10	20.45	110300
2001-11-06	20.46	21.50	20.46	21.50	191800
2001-11-07	21.45	21.76	21.44	21.72	42100
2001-11-08	21.60	22.00	21.25	21.65	184000
2001-11-09	21.70	21.99	21.61	21.80	88700
2001-11-12	21.55	21.90	21.25	21.27	93200
2001-11-13	21.30	21.41	21.14	21.15	47400
2001-11-14	21.15	21.40	20.90	21.00	76400
2001-11-15	21.00	21.00	20.50	20.82	112700
2001-11-16	20.97	21.05	20.90	21.00	101700
2001-11-19	21.00	21.00	20.78	20.98	111100
2001-11-20	21.05	21.67	21.05	21.63	81400
2001-11-21	21.50	21.85	21.29	21.51	76400
2001-11-23	21.51	21.85	21.51	21.70	21800
2001-11-26	21.80	21.82	21.00	21.29	57900
2001-11-27	21.40	21.60	21.10	21.15	44700
2001-11-28	20.75	21.05	20.20	20.20	183500
2001-11-29	19.96	19.97	18.90	19.80	254700
2001-11-30	20.00	21.05	20.00	20.24	221200
2001-12-03	20.25	20.52	20.20	20.38	80800
2001-12-04	20.50	21.52	20.44	21.00	116700
2001-12-05	20.95	21.00	20.79	20.95	60100
2001-12-06	20.80	20.98	20.72	20.98	45600
2001-12-07	20.98	21.12	20.66	21.00	113900
2001-12-10	20.79	21.00	20.75	20.88	33400
2001-12-11	20.88	21.20	20.86	20.93	54300
2001-12-12	21.00	21.35	20.96	21.10	30900
2001-12-13	21.15	21.20	21.01	21.01	57400
2001-12-14	21.12	21.40	20.95	21.29	64500
2001-12-17	21.20	21.76	21.20	21.55	57500
2001-12-18	21.60	22.25	21.50	22.15	95800
2001-12-19	21.95	22.05	21.60	21.61	61500
2001-12-20	21.75	22.10	21.20	21.35	47700
2001-12-21	21.10	21.79	21.10	21.69	118000
2001-12-24	21.94	22.15	21.65	21.65	32100
2001-12-26	21.70	21.94	21.64	21.85	46500
2001-12-27	21.95	22.13	21.83	21.84	52800
2001-12-28	21.85	21.91	21.50	21.60	75900
2001-12-31	21.60	21.95	21.28	21.70	84900
2002-01-02	21.70	21.70	21.05	21.29	31700
2002-01-03	21.35	21.75	21.26	21.48	49700
2002-01-04	21.55	22.04	21.55	21.80	70900
2002-01-07	21.80	21.98	21.50	21.65	58300
2002-01-08	21.65	21.65	21.40	21.48	19500
2002-01-09	21.50	21.70	21.25	21.25	82900
2002-01-10	21.30	21.30	21.11	21.11	31600
2002-01-11	21.15	21.23	21.02	21.08	40800
2002-01-14	21.05	21.15	21.00	21.05	80100
2002-01-15	21.02	21.15	20.89	21.04	67700
2002-01-16	21.00	21.10	20.90	20.95	28500
2002-01-17	20.94	21.05	20.86	21.05	26600
2002-01-18	21.15	21.70	21.11	21.20	142100
2002-01-22	21.15	21.38	21.05	21.37	39300
2002-01-23	21.40	21.90	21.40	21.45	86100
2002-01-24	21.40	21.75	21.40	21.70	59000
2002-01-25	21.45	21.50	21.40	21.43	28700
2002-01-28	21.50	23.07	21.50	22.82	192600
2002-01-29	23.00	23.90	22.36	22.60	277000
2002-01-30	22.55	23.75	22.50	23.71	148100
2002-01-31	23.60	23.85	23.00	23.09	97300
2002-02-01	22.99	23.74	22.99	23.24	119800
2002-02-04	23.00	23.90	23.00	23.49	97100
2002-02-05	23.35	23.90	23.35	23.75	87500
2002-02-06	23.50	24.00	23.50	23.90	136000
2002-02-07	23.90	23.95	23.75	23.85	113000
2002-02-08	23.80	24.40	23.66	24.30	256300
2002-02-11	24.20	25.25	24.20	24.80	110900
2002-02-12	24.50	24.50	24.01	24.36	92600
2002-02-13	24.20	24.99	24.20	24.95	81000
2002-02-14	24.95	25.15	24.85	24.98	185500
2002-02-15	24.83	25.10	24.76	25.02	75300
2002-02-19	24.95	24.97	24.71	24.88	100000
2002-02-20	24.92	25.59	24.92	25.58	298900
2002-02-21	25.50	27.20	25.50	26.57	330400
2002-02-22	26.55	28.80	26.50	28.22	590100
2002-02-25	28.00	28.40	27.81	27.99	463800
2002-02-26	28.00	28.25	27.85	28.12	431700
2002-02-27	28.17	28.32	27.73	27.99	400400
2002-02-28	27.74	27.74	26.80	26.92	240300
2002-03-01	26.93	27.59	26.85	27.57	267800
2002-03-04	27.57	28.01	27.49	27.71	192900
2002-03-05	27.50	28.30	27.49	28.30	183300
2002-03-06	28.10	28.80	28.10	28.70	272100
2002-03-07	28.65	28.96	28.61	28.84	248900
2002-03-08	28.84	29.20	28.80	29.01	164400
2002-03-11	28.80	29.01	28.70	28.80	125800
2002-03-12	28.55	29.25	28.55	29.18	124300
2002-03-13	29.00	29.58	28.91	29.17	70700
2002-03-14	28.75	29.29	28.75	29.05	128300
2002-03-15	28.80	29.20	28.80	28.88	109400
2002-03-18	28.78	29.24	28.74	29.24	134400
2002-03-19	29.20	29.20	28.80	28.88	89300
2002-03-20	28.78	28.99	28.70	28.78	68800
2002-03-21	28.75	29.12	28.60	29.12	154100
2002-03-22	29.00	29.25	28.78	28.94	113900
2002-03-25	28.80	29.03	28.69	28.90	111100
2002-03-26	28.80	29.23	28.75	29.20	102200
2002-03-27	29.20	30.30	29.20	29.98	187300
2002-03-28	30.00	30.65	30.00	30.30	165000
2002-04-01	30.35	30.40	29.77	30.04	164200
2002-04-02	30.10	30.19	29.83	30.08	73200
2002-04-03	29.83	30.44	29.36	29.60	152100
2002-04-04	29.56	29.90	28.83	29.23	151400
2002-04-05	29.60	30.23	29.60	29.95	112700
2002-04-08	27.00	27.15	24.80	25.02	1033600
2002-04-09	25.00	25.01	24.44	24.77	529900
2002-04-10	24.80	25.19	24.73	25.06	172800
2002-04-11	25.05	25.16	24.61	24.88	176900
2002-04-12	24.82	25.45	24.58	25.45	205500
2002-04-15	25.45	25.94	24.88	25.05	161600
2002-04-16	25.10	25.53	25.01	25.30	104800
2002-04-17	25.55	25.92	25.52	25.79	140800
2002-04-18	25.80	25.85	25.37	25.82	107600
2002-04-19	25.82	26.50	25.82	26.42	127300
2002-04-22	26.20	27.29	26.20	27.00	231700
2002-04-23	26.95	27.00	26.27	26.35	114200
2002-04-24	26.36	27.50	26.23	26.23	161500
2002-04-25	26.25	26.38	25.65	26.25	179700
2002-04-26	26.05	26.17	25.15	25.50	125800
2002-04-29	25.25	25.64	24.85	25.20	133800
2002-04-30	25.15	25.34	24.93	25.18	116600
2002-05-01	25.20	25.90	24.91	25.90	108500
2002-05-02	25.95	26.53	25.73	26.00	103100
2002-05-03	25.90	26.74	25.87	26.46	134000
2002-05-06	26.47	26.50	25.95	26.05	98200
2002-05-07	25.95	26.06	25.77	25.87	101400
2002-05-08	26.05	26.13	25.29	25.88	126400
2002-05-09	25.78	27.20	25.78	26.49	213100
2002-05-10	26.55	26.55	25.90	26.00	123200
2002-05-13	25.90	25.90	25.35	25.68	64900
2002-05-14	25.60	25.82	25.56	25.65	177500
2002-05-15	25.50	25.80	25.40	25.70	167900
2002-05-16	25.70	26.12	25.69	25.86	210900
2002-05-17	25.95	26.08	25.82	26.04	116600
2002-05-20	26.06	26.27	25.99	26.11	198900
2002-05-21	26.15	26.80	26.10	26.10	152100
2002-05-22	26.20	26.40	26.15	26.38	366500
2002-05-23	26.38	27.10	26.35	27.04	149700
2002-05-24	27.15	27.18	26.73	26.74	143800
2002-05-28	26.85	26.85	26.25	26.75	42900
2002-05-29	26.60	26.60	26.19	26.30	58100
2002-05-30	26.30	26.30	25.56	26.08	70400
2002-05-31	26.30	26.43	26.05	26.05	103100
2002-06-03	26.05	26.05	24.98	24.98	75100
2002-06-04	25.05	25.05	24.23	24.48	91300
2002-06-05	24.50	24.86	24.41	24.72	76100
2002-06-06	24.90	25.08	24.23	24.63	110100
2002-06-07	24.70	25.20	24.57	25.02	69100
2002-06-10	25.00	25.34	24.99	25.20	164500
2002-06-11	25.25	25.25	24.70	24.78	183000
2002-06-12	24.70	25.07	24.45	24.72	37200
2002-06-13	24.72	24.72	24.28	24.29	77800
2002-06-14	24.27	24.80	24.08	24.60	105400
2002-06-17	24.70	25.18	24.70	25.18	185900
2002-06-18	25.20	25.98	25.20	25.81	237800
2002-06-19	25.81	26.08	25.60	25.75	145400
2002-06-20	26.00	26.61	25.92	25.93	100100
2002-06-21	25.90	25.99	25.02	25.50	159800
2002-06-24	25.50	25.50	24.94	25.40	181800
2002-06-25	25.50	26.56	25.50	26.26	129900
2002-06-26	26.01	26.50	25.49	26.18	218000
2002-06-27	26.25	27.10	26.10	26.95	143800
2002-06-28	26.95	27.87	26.90	26.91	421600
2002-07-01	26.60	26.61	25.75	25.87	155500
2002-07-02	25.90	26.02	25.36	25.77	156600
2002-07-03	26.00	26.45	25.25	25.68	86300
2002-07-05	25.68	26.33	25.61	26.23	50000
2002-07-08	26.20	26.28	25.90	25.91	112300
2002-07-09	25.95	26.39	25.72	25.80	85000
2002-07-10	25.90	25.95	24.95	25.00	137900
2002-07-11	25.00	25.20	24.28	24.85	85900
2002-07-12	24.85	25.30	24.14	24.16	75200
2002-07-15	24.00	24.03	23.02	23.94	154000
2002-07-16	23.65	23.84	23.02	23.62	119800
2002-07-17	23.90	24.50	23.21	24.09	278700
2002-07-18	24.09	24.37	23.34	23.37	76800
2002-07-19	23.30	23.33	22.10	22.25	114200
2002-07-22	22.25	22.80	21.53	21.62	135400
2002-07-23	21.72	21.90	20.74	20.95	83400
2002-07-24	20.95	21.14	20.47	21.09	307700
2002-07-25	21.09	21.72	20.91	21.64	207500
2002-07-26	21.70	22.42	21.69	22.09	135700
2002-07-29	22.20	23.60	22.20	23.45	243500
2002-07-30	23.55	24.06	23.39	23.70	165600
2002-07-31	23.70	23.93	22.91	23.20	163700
2002-08-01	23.35	23.38	22.48	22.70	101700
2002-08-02	22.70	22.74	21.90	22.13	58700
2002-08-05	22.13	22.90	22.02	22.22	99700
2002-08-06	22.45	23.51	22.45	23.20	134200
2002-08-07	23.25	23.59	22.95	23.59	90400
2002-08-08	23.34	23.53	23.31	23.47	89300
2002-08-09	23.47	23.51	23.15	23.45	84800
2002-08-12	23.35	23.35	22.74	23.02	92400
2002-08-13	23.01	23.06	22.25	22.33	307400
2002-08-14	22.35	22.75	22.03	22.75	111300
2002-08-15	22.75	22.99	22.56	22.76	102100
2002-08-16	22.80	22.91	22.22	22.78	90200
2002-08-19	22.73	23.25	22.65	23.14	49200
2002-08-20	23.17	23.18	22.85	22.92	30200
2002-08-21	22.95	23.08	22.34	22.65	91100
2002-08-22	22.65	22.95	22.15	22.79	129900
2002-08-23	22.80	22.80	22.17	22.17	53200
2002-08-26	22.20	22.53	21.90	22.42	69900
2002-08-27	22.47	22.81	22.15	22.15	130100
2002-08-28	22.20	22.25	21.75	22.02	57900
2002-08-29	22.10	22.20	21.89	22.12	83900
2002-08-30	22.15	22.57	21.88	21.90	49300
2002-09-03	21.95	22.45	21.66	22.05	91800
2002-09-04	22.00	22.08	21.05	21.45	156900
2002-09-05	21.55	21.55	20.91	20.93	121300
2002-09-06	20.68	21.53	20.68	21.12	123900
2002-09-09	21.15	21.54	20.80	21.50	47000
2002-09-10	21.65	21.65	21.12	21.50	216500
2002-09-11	21.55	21.93	21.55	21.77	26800
2002-09-12	21.77	22.18	21.68	22.05	65500
2002-09-13	22.02	22.02	21.33	21.61	83800
2002-09-16	21.59	21.65	21.24	21.28	44500
2002-09-17	21.45	21.50	20.65	20.70	48900
2002-09-18	20.66	21.00	20.55	20.70	49300
2002-09-19	20.70	20.75	19.33	19.39	257700
2002-09-20	19.50	20.03	19.46	20.03	169600
2002-09-23	20.03	20.10	19.59	19.85	81600
2002-09-24	19.95	20.00	19.64	19.76	166600
2002-09-25	19.80	20.20	19.65	19.86	202700
2002-09-26	19.95	20.35	19.90	20.00	228200
2002-09-27	20.00	20.00	19.15	19.30	165000
2002-09-30	18.85	19.10	18.39	18.98	122400
2002-10-01	18.96	19.41	18.32	19.30	135100
2002-10-02	19.28	19.43	18.52	18.52	105400
2002-10-03	18.60	19.18	18.60	18.90	58300
2002-10-04	19.00	19.10	18.29	18.69	95800
2002-10-07	18.79	18.79	17.70	17.87	72000
2002-10-08	17.90	18.36	17.53	17.97	98400
2002-10-09	17.30	17.68	17.00	17.00	76200
2002-10-10	16.90	17.65	16.90	17.53	65300
2002-10-11	17.70	18.40	17.70	17.97	49200
2002-10-14	17.90	18.16	17.85	18.05	36700
2002-10-15	18.15	19.13	18.15	18.84	82300
2002-10-16	18.81	19.15	18.68	18.68	72900
2002-10-17	18.90	19.57	18.90	19.42	47300
2002-10-18	19.40	19.41	18.91	18.91	59800
2002-10-21	18.88	18.88	18.39	18.76	61000
2002-10-22	18.73	19.00	18.55	18.88	116700
2002-10-23	18.90	19.03	18.67	18.96	75000
2002-10-24	19.21	19.79	19.19	19.52	138900
2002-10-25	19.50	20.24	19.50	20.24	100900
2002-10-28	20.24	20.75	20.22	20.57	105500
2002-10-29	20.65	20.65	20.10	20.18	103600
2002-10-30	20.19	20.66	20.19	20.56	74800
2002-10-31	20.50	21.34	20.50	21.19	92100
2002-11-01	21.15	21.43	20.90	21.35	92500
2002-11-04	21.45	21.85	21.30	21.33	53900
2002-11-05	21.30	21.51	20.92	21.00	55000
2002-11-06	21.00	21.47	20.90	21.33	86400
2002-11-07	20.95	20.95	20.41	20.63	60600
2002-11-08	20.50	20.70	20.25	20.55	28500
2002-11-11	20.55	20.55	19.93	19.98	28700
2002-11-12	20.05	20.64	20.05	20.37	62200
2002-11-13	20.47	20.47	19.90	20.10	87100
2002-11-14	20.20	20.30	19.40	19.62	110300
2002-11-15	19.70	19.82	19.30	19.63	104700
2002-11-18	19.70	19.70	18.98	19.15	123100
2002-11-19	18.65	19.00	18.65	18.84	101800
2002-11-20	18.90	19.53	18.85	19.39	125200
2002-11-21	19.30	19.66	19.00	19.62	83300
2002-11-22	19.62	20.05	19.62	19.83	105600
2002-11-25	19.80	20.55	19.80	20.51	104700
2002-11-26	20.50	20.60	20.16	20.32	70100
2002-11-27	20.40	21.07	20.40	21.04	115900
2002-11-29	21.15	21.20	20.77	20.80	26000
2002-12-02	20.95	21.50	20.95	21.31	59400
2002-12-03	21.25	21.25	20.83	20.84	70400
2002-12-04	20.77	21.70	20.70	21.39	260500
2002-12-05	21.34	21.34	20.66	20.77	65700
2002-12-06	20.77	21.60	20.31	21.60	131800
2002-12-09	21.50	21.50	20.75	20.80	153800
2002-12-10	20.83	21.10	20.77	20.79	110800
2002-12-11	20.70	21.27	20.70	21.15	93000
2002-12-12	21.05	21.35	20.89	21.19	31400
2002-12-13	21.17	21.29	20.40	20.40	84500
2002-12-16	20.42	20.62	20.30	20.62	86700
2002-12-17	20.61	21.10	20.50	20.81	136400
2002-12-18	20.80	20.83	20.15	20.25	87600
2002-12-19	20.25	20.94	20.25	20.68	169400
2002-12-20	20.68	21.40	20.62	21.40	92800
2002-12-23	21.39	21.40	20.87	20.99	70000
2002-12-24	20.99	21.02	20.71	20.90	44600
2002-12-26	20.90	20.90	20.29	20.43	72400
2002-12-27	20.45	20.45	20.10	20.30	71500
2002-12-30	20.35	20.80	19.95	20.76	97000
2002-12-31	20.70	20.94	20.15	20.66	97900
2003-01-02	20.67	21.26	20.57	21.26	52400
2003-01-03	21.26	21.34	21.00	21.11	47900
2003-01-06	20.95	21.08	20.36	20.85	72300
2003-01-07	20.75	20.75	20.15	20.50	142700
2003-01-08	20.50	20.50	20.15	20.30	62500
2003-01-09	20.42	21.47	20.42	21.42	89400
2003-01-10	21.40	22.67	21.40	22.65	277200
2003-01-13	22.90	23.20	22.35	22.94	280700
2003-01-14	22.94	22.99	22.72	22.99	118300
2003-01-15	22.96	23.48	22.90	23.06	329100
2003-01-16	23.00	23.70	22.93	22.93	293400
2003-01-17	22.90	22.96	22.54	22.84	98100
2003-01-21	22.88	22.88	22.32	22.51	135300
2003-01-22	22.46	22.53	22.15	22.22	131000
2003-01-23	22.30	22.86	22.30	22.83	122200
2003-01-24	22.80	22.85	22.37	22.52	154400
2003-01-27	22.48	22.64	22.25	22.25	79900
2003-01-28	22.25	23.04	22.15	23.00	228300
2003-01-29	22.90	23.23	22.63	23.18	328400
2003-01-30	23.35	23.40	22.95	23.00	231900
2003-01-31	23.01	23.73	23.00	23.67	230200
2003-02-03	23.80	23.94	23.30	23.30	182700
2003-02-04	23.31	23.40	23.01	23.29	114500
2003-02-05	23.50	23.64	23.01	23.24	111200
2003-02-06	23.30	23.61	23.30	23.45	201600
2003-02-07	23.45	23.49	23.05	23.25	271700
2003-02-10	23.00	23.13	22.62	22.66	320700
2003-02-11	22.65	22.69	21.85	21.99	292400
2003-02-12	22.00	22.07	21.92	21.98	233500
2003-02-13	22.05	22.10	21.70	21.87	484500
2003-02-14	21.75	23.15	21.48	23.00	1663000
2003-02-18	23.04	23.59	22.71	22.85	455500
2003-02-19	22.80	22.90	22.70	22.75	127600
2003-02-20	22.65	22.90	22.62	22.69	240400
2003-02-21	22.69	23.28	22.52	23.20	215400
2003-02-24	23.20	23.20	22.79	22.90	114200
2003-02-25	22.60	22.71	21.83	22.48	233900
2003-02-26	22.49	22.63	22.15	22.21	113800
2003-02-27	22.30	22.60	22.11	22.38	109400
2003-02-28	22.40	22.65	22.05	22.14	117900
2003-03-03	22.20	22.74	22.08	22.40	165400
2003-03-04	22.45	22.45	21.88	22.10	113700
2003-03-05	22.10	22.45	21.64	22.28	111700
2003-03-06	22.22	22.24	21.42	21.42	76400
2003-03-07	21.32	21.54	20.38	21.48	265400
2003-03-10	21.40	21.40	20.85	20.95	163300
2003-03-11	20.96	21.22	20.90	21.15	175300
2003-03-12	21.15	21.16	20.50	21.08	145100
2003-03-13	21.15	21.62	20.80	21.60	94200
2003-03-14	21.70	22.02	21.60	21.72	124000
2003-03-17	21.65	22.67	21.30	22.60	164900
2003-03-18	22.65	22.76	21.81	22.19	228700
2003-03-19	22.20	23.04	22.00	22.95	179500
2003-03-20	22.90	23.20	22.45	23.05	120500
2003-03-21	23.20	23.35	23.01	23.20	152200
2003-03-24	23.19	23.19	22.62	22.99	82200
2003-03-25	22.90	23.00	22.20	22.50	156700
2003-03-26	22.50	22.50	21.85	22.00	156300
2003-03-27	21.90	22.46	21.75	22.16	122100
2003-03-28	22.17	22.59	22.15	22.55	114500
2003-03-31	22.45	23.15	21.53	22.91	173600
2003-04-01	22.93	22.98	21.95	22.20	126400
2003-04-02	22.40	23.20	22.40	22.85	96100
2003-04-03	23.00	23.07	22.32	22.50	127800
2003-04-04	22.50	22.63	22.40	22.48	120200
2003-04-07	22.58	23.20	22.58	22.91	149300
2003-04-08	22.91	22.91	22.27	22.39	91000
2003-04-09	22.45	22.83	22.13	22.28	64500
2003-04-10	22.35	22.49	22.10	22.40	44600
2003-04-11	22.55	22.55	21.68	22.00	84000
2003-04-14	22.20	22.74	21.94	22.55	161200
2003-04-15	22.55	22.55	22.00	22.38	105100
2003-04-16	22.50	22.50	21.90	22.03	145700
2003-04-17	22.15	22.68	22.06	22.68	59000
2003-04-21	22.75	22.95	22.50	22.54	118200
2003-04-22	22.45	23.15	22.35	23.00	108800
2003-04-23	23.00	23.08	22.84	22.94	132100
2003-04-24	22.92	23.19	22.70	23.00	149300
2003-04-25	23.10	23.14	22.81	22.83	76700
2003-04-28	22.83	23.85	22.83	23.54	66800
2003-04-29	23.50	24.00	23.50	23.70	223400
2003-04-30	23.65	23.78	23.50	23.74	133800
2003-05-01	23.74	24.15	23.69	23.70	239600
2003-05-02	23.70	23.85	23.60	23.75	278300
2003-05-05	23.75	24.54	23.72	24.50	204200
2003-05-06	24.40	24.60	24.39	24.51	341200
2003-05-07	24.45	24.75	24.19	24.70	156100
2003-05-08	24.65	24.90	24.49	24.60	81900
2003-05-09	24.56	24.94	24.56	24.85	78700
2003-05-12	24.60	24.74	24.49	24.50	352300
2003-05-13	24.50	25.00	24.40	24.87	124700
2003-05-14	24.90	25.37	24.81	25.26	185400
2003-05-15	25.30	25.52	25.16	25.26	104500
2003-05-16	25.20	25.20	24.60	24.60	219700
2003-05-19	24.61	24.76	24.21	24.23	157300
2003-05-20	24.18	24.20	23.60	23.88	81800
2003-05-21	23.88	24.15	23.67	24.00	139900
2003-05-22	24.00	24.00	23.47	23.75	112400
2003-05-23	23.77	23.90	23.32	23.70	96000
2003-05-27	23.70	24.85	23.70	24.76	424500
2003-05-28	25.00	25.40	24.87	25.31	119900
2003-05-29	25.47	25.49	25.10	25.47	142800
2003-05-30	25.50	26.65	25.49	26.62	368700
2003-06-02	26.50	26.85	26.50	26.61	77600
2003-06-03	26.50	26.93	26.35	26.59	87400
2003-06-04	26.55	27.10	26.50	26.80	129300
2003-06-05	26.70	26.96	26.65	26.95	70100
2003-06-06	27.05	27.35	26.88	27.09	129600
2003-06-09	27.05	27.05	26.31	26.35	56400
2003-06-10	26.45	26.69	26.22	26.69	86700
2003-06-11	26.62	26.62	26.25	26.60	96300
2003-06-12	26.61	26.91	26.60	26.90	85500
2003-06-13	26.91	26.95	26.11	26.29	92400
2003-06-16	26.50	27.40	26.49	27.39	100000
2003-06-17	27.45	27.60	26.91	27.60	60800
2003-06-18	27.60	27.79	27.40	27.72	82300
2003-06-19	27.78	28.07	27.70	27.76	78400
2003-06-20	27.80	27.80	27.15	27.25	78000
2003-06-23	27.15	27.15	26.35	26.47	102700
2003-06-24	26.47	26.47	25.85	25.90	149200
2003-06-25	25.91	26.70	25.91	26.54	186000
2003-06-26	26.79	27.25	26.33	27.15	116000
2003-06-27	27.10	27.66	27.00	27.25	117000
2003-06-30	27.20	27.99	27.20	27.40	359300
2003-07-01	27.30	27.83	26.90	27.68	178800
2003-07-02	27.65	28.33	27.62	28.15	95500
2003-07-03	27.75	28.15	27.65	27.98	70800
2003-07-07	27.95	29.35	27.95	28.83	160700
2003-07-08	28.75	29.65	28.75	29.58	237300
2003-07-09	29.08	29.09	28.00	28.11	439000
2003-07-10	27.61	28.04	27.55	27.86	174200
2003-07-11	27.90	28.45	27.90	28.14	50500
2003-07-14	28.50	28.50	28.10	28.30	89900
2003-07-15	28.40	28.50	27.75	28.15	164700
2003-07-16	28.20	28.46	28.06	28.17	196500
2003-07-17	28.17	28.43	27.55	27.85	162700
2003-07-18	27.95	28.21	27.71	28.20	127200
2003-07-21	28.20	28.20	26.65	26.89	274500
2003-07-22	26.95	27.00	26.55	26.62	144300
2003-07-23	26.65	27.00	26.53	26.95	110200
2003-07-24	26.95	27.50	26.89	27.00	287000
2003-07-25	27.05	27.53	27.05	27.45	114500
2003-07-28	27.40	28.00	27.39	27.77	247700
2003-07-29	27.78	27.90	27.40	27.82	74900
2003-07-30	27.80	28.30	27.74	28.30	195300
2003-07-31	28.30	28.59	28.03	28.57	189400
2003-08-01	28.50	28.50	27.76	27.76	168700
2003-08-04	27.85	28.00	27.37	27.67	119200
2003-08-05	27.70	27.76	27.33	27.35	81600
2003-08-06	27.35	27.55	27.08	27.18	129600
2003-08-07	27.19	27.34	26.91	27.28	65900
2003-08-08	27.40	27.68	27.17	27.17	121000
2003-08-11	27.10	27.30	26.68	27.10	136700
2003-08-12	27.10	27.62	26.90	27.62	84600
2003-08-13	27.62	27.95	27.61	27.83	82400
2003-08-14	27.95	28.15	27.67	28.04	94800
2003-08-15	28.06	28.25	27.75	28.06	47900
2003-08-18	28.16	28.47	27.90	28.45	87200
2003-08-19	28.60	29.00	28.50	28.99	116600
2003-08-20	28.95	29.94	28.84	29.92	277500
2003-08-21	29.80	30.25	29.78	29.99	151500
2003-08-22	29.90	30.06	29.65	29.83	171100
2003-08-25	29.30	29.30	28.76	29.03	158700
2003-08-26	29.05	29.50	28.40	29.30	120100
2003-08-27	29.35	29.45	29.05	29.35	57800
2003-08-28	29.45	30.03	29.14	29.95	91200
2003-08-29	29.90	30.60	29.90	30.56	95100
2003-09-02	30.40	30.95	30.35	30.82	166400
2003-09-03	30.90	31.63	30.90	31.18	147000
2003-09-04	31.10	31.60	30.83	31.10	247700
2003-09-05	31.05	31.11	30.40	30.75	139200
2003-09-08	30.75	31.35	30.57	31.05	154300
2003-09-09	31.02	31.07	30.76	31.00	162900
2003-09-10	31.00	31.17	30.75	30.78	230500
2003-09-11	30.70	31.13	30.70	30.86	110800
2003-09-12	30.80	30.96	30.50	30.65	134600
2003-09-15	30.65	31.35	30.38	30.85	76300
2003-09-16	30.85	31.55	30.85	31.50	132500
2003-09-17	31.50	31.57	31.05	31.35	106200
2003-09-18	31.34	31.72	31.30	31.65	148400
2003-09-19	31.60	32.10	31.41	31.82	163800
2003-09-22	31.92	32.08	31.66	31.81	115300
2003-09-23	31.85	31.94	31.52	31.70	183700
2003-09-24	31.75	31.98	30.92	31.00	74700
2003-09-25	31.05	31.42	30.57	30.63	133400
2003-09-26	30.63	30.74	29.81	29.84	95500
2003-09-29	29.84	30.47	29.55	30.45	75300
2003-09-30	30.35	31.01	29.70	30.84	144500
2003-10-01	30.84	31.57	30.80	31.57	84400
2003-10-02	31.57	31.80	31.40	31.65	61900
2003-10-03	31.80	32.60	31.80	32.42	89600
2003-10-06	32.42	32.67	32.31	32.50	57700
2003-10-07	32.25	32.40	31.71	32.40	94000
2003-10-08	32.45	32.45	31.95	32.23	74400
2003-10-09	32.33	33.00	32.33	32.70	180100
2003-10-10	32.70	32.70	32.05	32.49	118000
2003-10-13	32.40	33.20	32.40	33.20	153000
2003-10-14	33.30	33.33	32.40	32.75	158300
2003-10-15	32.80	33.00	32.58	32.95	121200
2003-10-16	32.94	33.40	32.75	33.06	127100
2003-10-17	33.10	33.29	32.44	32.45	107700
2003-10-20	32.60	33.30	32.60	32.80	93000
2003-10-21	32.80	33.65	32.67	32.75	86400
2003-10-22	32.75	32.75	31.74	32.00	98600
2003-10-23	31.95	32.20	31.75	32.00	95300
2003-10-24	31.99	32.07	31.55	31.80	78500
2003-10-27	31.75	32.48	31.65	32.09	100400
2003-10-28	32.19	32.37	31.83	32.04	121500
2003-10-29	32.10	32.10	31.70	31.98	193900
2003-10-30	32.00	32.10	31.55	31.61	90600
2003-10-31	31.70	31.75	30.80	30.90	224700
2003-11-03	30.90	31.20	30.80	30.85	216100
2003-11-04	30.85	31.04	30.75	30.93	135200
2003-11-05	30.93	30.95	30.45	30.90	127900
2003-11-06	30.85	31.05	30.70	31.05	121400
2003-11-07	31.00	31.25	30.59	30.59	124200
2003-11-10	30.45	30.51	30.15	30.31	207200
2003-11-11	30.15	30.20	29.38	29.88	238400
2003-11-12	29.90	30.95	29.87	30.95	163400
2003-11-13	30.80	31.20	30.66	30.68	80800
2003-11-14	30.55	30.90	30.15	30.24	70900
2003-11-17	30.24	30.35	29.60	30.20	127700
2003-11-18	30.10	30.36	30.00	30.15	97200
2003-11-19	30.20	30.93	30.16	30.60	121300
2003-11-20	30.55	30.56	29.31	29.47	169100
2003-11-21	29.50	29.68	29.15	29.46	101300
2003-11-24	29.50	30.00	29.30	29.58	194600
2003-11-25	29.75	29.99	29.70	29.86	129500
2003-11-26	30.00	30.83	30.00	30.80	98300
2003-11-28	30.70	31.01	30.49	31.01	40100
2003-12-01	31.01	31.30	30.59	30.77	107300
2003-12-02	30.80	31.16	30.75	31.00	165600
2003-12-03	31.05	31.69	31.05	31.43	238200
2003-12-04	31.35	31.76	31.14	31.70	177700
2003-12-05	31.60	32.00	31.45	31.63	149300
2003-12-08	31.75	32.65	31.75	32.40	184300
2003-12-09	32.65	33.20	32.35	32.50	237400
2003-12-10	32.30	33.10	32.25	32.77	227700
2003-12-11	32.60	33.30	32.60	33.00	121300
2003-12-12	32.80	33.07	32.73	32.99	99800
2003-12-15	32.95	33.50	32.52	32.60	160600
2003-12-16	32.50	32.78	32.50	32.72	96400
2003-12-17	32.80	32.80	32.10	32.64	132400
2003-12-18	32.70	33.50	32.69	33.50	204600
2003-12-19	33.50	33.60	32.90	33.60	154100
2003-12-22	33.60	33.60	32.79	33.32	114900
2003-12-23	33.20	33.40	32.65	33.40	127200
2003-12-24	33.25	33.35	33.05	33.05	24700
2003-12-26	33.10	33.52	33.03	33.33	63500
2003-12-29	33.43	33.93	33.42	33.93	66900
2003-12-30	33.93	34.20	33.65	34.20	69100
2003-12-31	34.20	34.20	33.56	33.90	104400
2004-01-02	33.75	34.03	33.55	33.65	47800
2004-01-05	33.80	34.20	33.80	34.11	130400
2004-01-06	33.86	34.15	33.73	33.80	155200
2004-01-07	33.75	33.97	33.65	33.80	106800
2004-01-08	33.80	34.66	33.80	34.50	185700
2004-01-09	34.25	34.67	33.98	34.17	99500
2004-01-12	34.05	34.36	33.98	33.99	48600
2004-01-13	33.75	34.10	33.70	34.10	82100
2004-01-14	34.09	34.45	33.86	34.43	80500
2004-01-15	34.35	34.82	33.81	34.72	107800
2004-01-16	34.65	34.95	34.45	34.45	88700
2004-01-20	34.30	35.08	34.30	34.50	129500
2004-01-21	34.85	34.93	34.41	34.60	66200
2004-01-22	34.60	34.84	34.13	34.15	52100
2004-01-23	34.00	35.00	33.98	35.00	77800
2004-01-26	35.00	35.00	32.48	32.50	251900
2004-01-27	31.00	32.70	31.00	32.52	664500
2004-01-28	32.53	33.20	32.04	32.04	244700
2004-01-29	32.25	33.17	32.25	32.97	370400
2004-01-30	32.90	32.92	32.00	32.25	207900
2004-02-02	32.00	32.30	31.49	32.01	135500
2004-02-03	32.02	32.18	31.72	31.95	75600
2004-02-04	31.95	31.95	30.79	30.83	166900
2004-02-05	30.90	31.16	30.81	30.94	97500
2004-02-06	30.95	31.95	30.95	31.89	135000
2004-02-09	31.85	31.86	30.98	31.00	249300
2004-02-10	31.05	31.46	30.75	31.46	152400
2004-02-11	31.56	31.78	31.09	31.78	479900
2004-02-12	31.85	31.85	31.18	31.42	332600
2004-02-13	31.52	31.70	30.98	31.26	107100
2004-02-17	31.30	31.71	30.77	31.60	121700
2004-02-18	31.60	31.68	31.00	31.35	118600
2004-02-19	31.45	31.72	31.10	31.25	142700
2004-02-20	31.25	31.35	30.60	31.25	135300
2004-02-23	31.26	31.31	30.98	31.23	122700
2004-02-24	31.25	31.59	31.12	31.22	145100
2004-02-25	31.35	31.60	31.15	31.50	107400
2004-02-26	31.60	31.82	31.27	31.61	99700
2004-02-27	31.55	31.93	31.40	31.92	77200
2004-03-01	31.93	32.44	31.88	32.38	74600
2004-03-02	32.20	32.55	32.16	32.36	94800
2004-03-03	32.25	32.59	32.10	32.50	171400
2004-03-04	32.43	32.90	32.10	32.90	78500
2004-03-05	32.80	33.11	32.60	32.85	59400
2004-03-08	33.00	33.06	32.60	32.70	88900
2004-03-09	32.75	32.95	32.21	32.21	112700
2004-03-10	29.50	29.65	26.05	28.50	1204600
2004-03-11	28.50	28.50	27.19	27.30	449000
2004-03-12	27.25	28.32	27.25	28.20	488100
2004-03-15	28.00	28.05	27.41	27.75	264800
2004-03-16	27.85	27.91	27.55	27.70	425300
2004-03-17	27.70	27.74	27.37	27.40	213600
2004-03-18	27.39	27.51	26.44	27.08	392300
2004-03-19	27.20	27.50	26.84	26.93	120900
2004-03-22	27.00	27.14	26.61	26.82	168900
2004-03-23	26.82	26.98	26.50	26.50	228300
2004-03-24	26.60	26.73	26.21	26.40	146300
2004-03-25	26.50	26.79	26.41	26.60	108300
2004-03-26	26.70	26.76	26.41	26.48	138600
2004-03-29	26.60	27.16	26.48	26.70	325400
2004-03-30	26.69	27.08	26.45	27.01	144000
2004-03-31	27.20	27.24	26.79	26.89	123800
2004-04-01	27.00	27.60	26.89	27.20	143900
2004-04-02	27.35	28.00	27.35	27.80	115200
2004-04-05	27.80	28.06	27.44	28.06	129100
2004-04-06	28.00	28.10	27.62	27.86	148500
2004-04-07	27.90	28.22	27.77	28.06	199600
2004-04-08	28.20	28.25	27.50	27.66	97400
2004-04-12	27.56	28.23	27.46	28.15	103600
2004-04-13	28.10	28.16	27.12	27.41	245200
2004-04-14	27.30	27.55	27.06	27.55	190900
2004-04-15	27.55	28.01	27.53	27.79	148300
2004-04-16	27.85	28.40	27.75	28.27	138500
2004-04-19	28.25	28.60	27.99	28.35	107900
2004-04-20	28.50	28.95	28.10	28.20	136300
2004-04-21	28.20	30.50	28.15	29.67	311300
2004-04-22	29.50	30.67	29.50	29.72	458700
2004-04-23	29.82	29.82	28.90	29.26	77700
2004-04-26	29.45	32.03	29.45	30.81	367500
2004-04-27	30.81	31.55	30.73	31.00	239300
2004-04-28	30.80	30.80	29.89	29.97	349900
2004-04-29	30.05	30.76	29.95	30.51	277200
2004-04-30	30.52	30.83	30.42	30.50	187500
2004-05-03	30.55	30.88	30.49	30.65	130700
2004-05-04	30.60	31.21	30.27	30.88	185700
2004-05-05	30.93	31.11	30.70	31.00	120700
2004-05-06	30.85	30.85	30.36	30.44	162600
2004-05-07	30.34	30.62	30.10	30.48	226600
2004-05-10	30.35	30.36	29.40	29.87	398600
2004-05-11	29.77	30.39	29.77	30.04	186600
2004-05-12	30.01	30.25	29.25	30.23	257600
2004-05-13	30.23	30.55	29.32	29.80	145100
2004-05-14	29.85	29.90	29.13	29.48	119100
2004-05-17	29.10	29.20	28.61	28.74	173900
2004-05-18	28.89	29.66	28.80	29.62	102800
2004-05-19	29.80	30.39	28.94	29.08	168200
2004-05-20	29.10	29.30	28.90	29.05	102000
2004-05-21	29.15	29.40	28.61	29.00	135900
2004-05-24	29.10	29.81	29.10	29.47	131000
2004-05-25	29.50	31.12	29.50	31.07	130800
2004-05-26	31.00	31.01	30.38	30.43	77800
2004-05-27	30.49	30.55	29.90	30.13	122200
2004-05-28	30.20	30.50	30.00	30.49	41600
2004-06-01	30.35	30.73	29.98	30.66	258100
2004-06-02	30.60	30.82	30.40	30.47	91400
2004-06-03	30.44	30.57	30.05	30.18	96600
2004-06-04	30.18	30.50	29.96	30.40	98400
2004-06-07	30.63	30.80	30.28	30.80	126900
2004-06-08	30.70	31.49	30.64	31.27	85500
2004-06-09	31.23	32.01	31.23	31.31	272100
2004-06-10	31.76	31.79	30.90	31.01	177200
2004-06-14	31.01	31.12	30.44	30.77	169800
2004-06-15	30.90	31.64	30.90	31.42	153300
2004-06-16	31.56	31.61	31.10	31.42	64300
2004-06-17	31.30	31.32	30.61	30.80	140200
2004-06-18	30.83	31.20	30.72	30.98	194000
2004-06-21	30.98	30.98	30.42	30.75	157400
2004-06-22	30.70	31.12	30.55	31.09	95200
2004-06-23	31.05	31.75	30.97	31.55	121300
2004-06-24	31.40	31.97	31.40	31.70	119900
2004-06-25	31.71	33.39	31.71	33.39	332400
2004-06-28	33.39	33.71	32.50	32.90	232500
2004-06-29	32.97	34.06	32.97	33.75	180700
2004-06-30	33.60	33.77	33.24	33.56	142500
2004-07-01	33.60	33.89	33.45	33.48	137100
2004-07-02	33.58	33.93	33.44	33.60	94800
2004-07-06	33.55	33.55	33.07	33.11	142000
2004-07-07	32.88	33.05	32.25	32.83	203200
2004-07-08	32.83	32.83	31.87	31.89	161300
2004-07-09	32.00	32.12	31.63	32.11	99500
2004-07-12	32.17	32.30	31.60	32.10	76300
2004-07-13	32.00	32.32	31.55	31.93	120100
2004-07-14	31.80	32.10	31.48	31.48	51100
2004-07-15	31.48	31.96	31.45	31.72	46900
2004-07-16	31.73	31.94	31.50	31.58	68900
2004-07-19	31.52	32.28	31.52	32.05	83600
2004-07-20	32.00	32.56	31.98	32.55	66100
2004-07-21	32.65	32.81	32.50	32.54	216300
2004-07-22	32.53	32.85	32.37	32.73	192500
2004-07-23	32.46	32.46	30.00	31.64	684900
2004-07-26	31.65	31.80	30.80	30.80	255100
2004-07-27	30.90	30.98	30.34	30.53	158300
2004-07-28	30.35	30.60	29.75	30.46	185800
2004-07-29	30.48	30.56	29.94	29.99	241900
2004-07-30	29.99	30.09	29.53	29.92	280400
2004-08-02	29.85	30.15	29.81	30.01	191100
2004-08-03	29.86	30.15	29.75	30.01	158000
2004-08-04	29.95	30.24	29.24	30.00	290900
2004-08-05	29.95	30.20	29.66	29.73	157000
2004-08-06	29.73	29.73	28.83	28.87	132700
2004-08-09	28.90	29.13	28.70	29.03	93600
2004-08-10	29.00	29.34	28.95	29.22	97000
2004-08-11	29.10	29.30	28.85	29.27	119000
2004-08-12	29.10	29.16	28.65	28.65	70000
2004-08-13	28.72	28.90	28.45	28.72	54700
2004-08-16	28.65	28.94	28.62	28.90	127800
2004-08-17	28.88	29.05	28.56	28.70	202500
2004-08-18	28.60	29.73	28.59	29.60	109600
2004-08-19	29.50	29.91	28.90	29.21	80500
2004-08-20	29.25	30.19	29.25	30.19	47500
2004-08-23	30.19	30.30	29.61	30.05	76000
2004-08-24	30.20	30.50	30.00	30.49	126900
2004-08-25	30.55	30.80	30.18	30.63	89100
2004-08-26	30.62	30.71	29.88	29.89	134100
2004-08-27	29.92	29.92	29.15	29.68	129100
2004-08-30	29.60	29.61	29.13	29.15	62200
2004-08-31	29.14	29.36	28.87	29.15	50500
2004-09-01	29.08	29.36	29.06	29.13	48500
2004-09-02	29.10	29.86	29.06	29.80	27200
2004-09-03	29.90	30.10	29.49	29.84	35300
2004-09-07	29.82	30.29	29.76	30.18	69800
2004-09-08	29.96	30.33	29.61	29.63	84200
2004-09-09	29.64	30.29	29.64	29.88	94600
2004-09-10	29.80	30.05	29.73	29.98	62200
2004-09-13	29.90	29.92	29.33	29.45	423700
2004-09-14	29.46	30.03	29.35	29.88	247200
2004-09-15	29.88	29.88	29.30	29.30	166900
2004-09-16	29.37	29.88	29.37	29.88	149200
2004-09-17	30.05	30.41	29.90	30.01	283900
2004-09-20	30.01	30.10	29.64	30.00	168900
2004-09-21	30.01	30.44	30.01	30.32	136400
2004-09-22	30.30	30.30	30.05	30.10	242400
2004-09-23	30.15	30.15	29.33	29.50	130100
2004-09-24	29.51	29.88	29.51	29.64	60000
2004-09-27	29.54	29.54	28.99	29.25	73800
2004-09-28	29.30	29.69	29.22	29.44	58200
2004-09-29	29.44	29.95	29.39	29.83	166900
2004-09-30	29.76	29.99	29.68	29.81	47700
2004-10-01	29.91	30.28	29.72	30.05	313500
2004-10-04	30.00	30.97	29.97	30.60	123500
2004-10-05	30.68	30.72	30.11	30.47	105600
2004-10-06	30.35	30.70	30.27	30.65	60700
2004-10-07	30.45	30.46	29.73	29.77	115200
2004-10-08	29.77	29.99	29.31	29.32	67900
2004-10-11	29.32	29.49	29.29	29.45	47500
2004-10-12	29.40	29.55	29.04	29.20	81500
2004-10-13	29.35	29.53	28.53	28.79	63300
2004-10-14	28.75	28.75	28.19	28.19	104400
2004-10-15	28.20	28.75	28.20	28.35	117700
2004-10-18	28.30	28.87	27.91	28.30	107200
2004-10-19	28.15	28.60	28.10	28.34	128400
2004-10-20	28.25	28.68	28.12	28.60	145500
2004-10-21	28.72	28.93	28.13	28.50	192500
2004-10-22	28.50	30.12	28.45	29.90	359600
2004-10-25	29.80	30.34	29.55	30.01	139000
2004-10-26	30.00	30.55	29.68	30.55	182500
2004-10-27	30.50	30.64	30.13	30.39	151300
2004-10-28	30.30	30.60	30.00	30.00	125000
2004-10-29	29.90	30.25	29.82	30.02	153000
2004-11-01	29.55	30.36	29.33	30.23	107500
2004-11-02	30.22	30.60	29.93	30.21	200100
2004-11-03	30.50	30.88	30.25	30.75	119700
2004-11-04	30.70	30.80	30.19	30.50	143600
2004-11-05	30.75	30.94	30.65	30.81	271000
2004-11-08	30.90	30.94	30.44	30.75	256100
2004-11-09	30.60	31.14	30.50	31.09	213100
2004-11-10	31.09	32.65	31.08	32.09	333200
2004-11-11	32.05	32.88	31.81	32.88	148500
2004-11-12	32.75	33.18	32.60	33.10	157400
2004-11-15	32.90	33.53	32.75	33.53	149500
2004-11-16	33.15	33.27	32.96	33.07	231900
2004-11-17	33.20	33.23	32.28	32.51	254700
2004-11-18	32.69	33.40	32.54	33.23	107900
2004-11-19	33.05	33.14	32.63	32.85	193700
2004-11-22	32.63	33.53	32.63	33.42	128600
2004-11-23	33.35	33.53	33.00	33.53	79400
2004-11-24	33.60	34.46	33.60	33.95	185600
2004-11-26	33.85	34.51	33.85	34.44	53000
2004-11-29	34.32	34.47	33.66	33.73	123800
2004-11-30	33.50	33.75	33.40	33.45	164400
2004-12-01	33.48	33.94	33.30	33.89	254700
2004-12-02	33.90	34.05	33.70	34.00	334300
2004-12-03	34.00	34.00	33.43	33.51	131000
2004-12-06	33.45	33.77	33.29	33.51	94700
2004-12-07	33.54	33.63	32.70	32.70	96900
2004-12-08	32.83	34.12	32.83	33.77	139800
2004-12-09	33.70	33.96	33.21	33.70	171700
2004-12-10	33.69	33.90	33.62	33.90	148200
2004-12-13	33.98	33.98	33.23	33.79	75300
2004-12-14	33.79	34.08	33.72	34.04	103800
2004-12-15	34.00	34.13	33.68	34.13	106000
2004-12-16	34.13	34.31	33.87	34.02	98800
2004-12-17	34.06	34.59	34.00	34.00	174500
2004-12-20	33.95	34.54	33.81	33.92	111300
2004-12-21	34.05	34.27	33.98	34.07	129300
2004-12-22	34.15	34.88	34.08	34.76	125000
2004-12-23	34.80	34.94	34.52	34.62	65900
2004-12-27	34.70	34.70	34.07	34.08	63300
2004-12-28	34.08	35.38	34.08	34.67	51300
2004-12-29	34.60	34.67	34.17	34.35	32100
2004-12-30	34.35	34.71	34.35	34.71	51800
2004-12-31	34.70	35.46	34.66	35.16	81700
2005-01-03	35.00	35.04	33.85	33.99	235100
2005-01-04	34.09	35.25	34.09	34.26	210400
2005-01-05	34.06	34.09	32.54	32.61	204400
2005-01-06	32.43	33.22	32.43	32.45	125000
2005-01-07	32.50	32.50	31.78	31.78	213500
2005-01-10	31.55	32.99	31.55	32.86	148400
2005-01-11	32.61	32.61	32.01	32.22	110000
2005-01-12	32.27	32.27	31.45	31.85	147000
2005-01-13	31.91	31.93	31.46	31.48	122400
2005-01-14	31.65	32.29	31.54	32.27	103300
2005-01-18	32.80	32.80	32.33	32.55	89300
2005-01-19	32.55	32.85	31.95	31.99	106900
2005-01-20	31.90	32.05	31.48	31.79	104700
2005-01-21	31.74	32.31	31.45	31.65	102600
2005-01-24	31.60	31.69	30.95	31.25	92700
2005-01-25	31.33	31.78	31.10	31.70	88800
2005-01-26	31.80	32.13	31.69	32.02	128600
2005-01-27	32.02	32.31	31.74	31.87	55600
2005-01-28	32.10	33.87	32.05	33.05	284100
2005-01-31	33.27	34.25	33.15	34.15	126800
2005-02-01	33.95	34.56	33.71	34.07	137700
2005-02-02	34.00	34.45	33.62	34.19	158100
2005-02-03	34.22	34.32	33.96	34.10	98700
2005-02-04	34.20	34.45	34.00	34.20	122100
2005-02-07	34.20	34.66	34.20	34.49	115200
2005-02-08	34.49	34.52	34.40	34.50	326600
2005-02-09	34.50	34.50	34.05	34.25	70200
2005-02-10	34.25	34.36	33.73	33.82	197800
2005-02-11	33.82	33.98	33.47	33.90	127700
2005-02-14	33.95	34.05	33.51	33.75	62000
2005-02-15	33.77	34.17	33.41	33.66	69000
2005-02-16	33.60	34.06	33.22	34.04	69800
2005-02-17	34.17	34.45	34.00	34.02	75300
2005-02-18	34.14	34.15	33.23	34.00	84100
2005-02-22	33.95	34.00	32.69	32.72	101800
2005-02-23	32.82	33.19	32.71	32.88	268100
2005-02-24	32.90	33.07	31.55	33.06	160700
2005-02-25	33.01	33.07	32.67	32.98	121100
2005-02-28	32.80	33.10	32.25	32.25	243000
2005-03-01	32.35	33.06	32.35	33.00	165100
2005-03-02	33.00	33.35	32.82	33.14	93500
2005-03-03	33.20	33.46	33.03	33.14	116700
2005-03-04	33.02	33.95	32.95	33.50	76500
2005-03-07	33.50	33.65	33.17	33.43	389800
2005-03-08	33.43	33.64	33.04	33.34	90600
2005-03-09	33.25	33.40	32.97	33.00	74600
2005-03-10	32.80	32.95	32.17	32.20	75100
2005-03-11	32.25	32.60	32.20	32.57	67100
2005-03-14	32.56	32.74	32.32	32.45	31200
2005-03-15	32.55	33.19	32.50	32.61	87300
2005-03-16	32.61	32.86	32.23	32.32	74800
2005-03-17	32.40	32.61	32.09	32.32	52000
2005-03-18	32.34	32.38	31.95	32.27	178000
2005-03-21	32.30	32.30	31.71	32.25	57000
2005-03-22	32.25	32.60	31.59	31.65	82600
2005-03-23	31.61	32.16	31.47	31.60	77100
2005-03-24	31.75	32.17	31.50	31.79	55100
2005-03-28	31.84	32.16	31.47	31.57	100900
2005-03-29	31.57	31.57	29.35	29.80	381700
2005-03-30	30.05	31.73	30.05	31.15	177400
2005-03-31	31.10	31.32	30.62	30.88	145600
2005-04-01	31.05	31.37	30.58	30.60	122300
2005-04-04	30.70	31.12	30.70	30.94	149300
2005-04-05	30.91	31.46	30.91	31.18	135800
2005-04-06	31.19	31.84	31.19	31.42	143900
2005-04-07	31.59	32.00	31.40	31.95	142700
2005-04-08	32.15	32.15	31.25	31.43	78500
2005-04-11	31.50	31.79	30.95	31.55	118500
2005-04-12	31.55	31.96	30.80	31.82	85800
2005-04-13	31.67	31.67	30.70	31.00	117200
2005-04-14	31.00	31.00	30.40	30.68	115700
2005-04-15	30.57	30.75	29.84	30.00	239600
2005-04-18	30.05	30.35	29.80	30.19	95900
2005-04-19	30.30	30.89	30.28	30.78	67600
2005-04-20	30.77	31.12	30.04	30.10	104500
2005-04-21	30.35	31.25	30.35	30.82	114600
2005-04-22	31.05	32.14	31.01	31.80	256400
2005-04-25	31.80	32.38	31.77	32.10	179600
2005-04-26	32.00	32.29	31.50	31.70	157100
2005-04-27	31.70	31.70	31.21	31.50	227000
2005-04-28	31.51	31.62	31.20	31.21	165800
2005-04-29	31.28	31.49	31.10	31.36	230600
2005-05-02	31.37	32.02	31.37	32.02	145900
2005-05-03	32.01	32.40	31.80	32.14	173800
2005-05-04	32.29	32.73	32.25	32.73	83500
2005-05-05	32.71	32.85	32.35	32.57	75800
2005-05-06	32.75	32.90	32.42	32.64	49300
2005-05-09	32.55	33.29	32.22	33.27	59800
2005-05-10	33.10	33.10	31.80	32.09	158500
2005-05-11	32.10	32.31	31.50	32.00	80200
2005-05-12	32.10	32.30	31.11	31.20	80700
2005-05-13	31.15	31.45	30.18	30.66	77100
2005-05-16	30.74	31.50	30.74	31.13	108000
2005-05-17	30.98	31.10	30.89	30.92	101100
2005-05-18	31.05	31.75	31.05	31.59	171400
2005-05-19	31.59	31.89	31.50	31.88	158600
2005-05-20	31.90	31.90	31.25	31.40	128500
2005-05-23	31.50	31.84	31.40	31.53	109000
2005-05-24	31.40	31.49	31.04	31.40	69800
2005-05-25	31.40	31.40	30.75	31.10	53900
2005-05-26	31.10	31.45	31.00	31.42	111700
2005-05-27	31.42	31.64	31.30	31.56	29800
2005-05-31	31.56	31.59	31.27	31.27	89400
2005-06-01	31.27	32.25	31.27	31.83	148700
2005-06-02	31.76	31.92	31.65	31.80	41700
2005-06-03	31.70	31.82	31.50	31.51	101100
2005-06-06	31.60	31.92	31.40	31.75	147500
2005-06-07	31.84	32.52	31.80	32.20	138500
2005-06-08	32.30	32.36	31.65	31.76	59400
2005-06-09	31.76	32.41	31.40	31.99	146400
2005-06-10	32.04	32.25	31.80	31.87	23200
2005-06-13	31.70	32.25	31.65	32.01	40200
2005-06-14	31.95	32.58	31.90	32.58	92700
2005-06-15	32.68	32.68	31.87	32.51	86000
2005-06-16	32.42	32.70	31.96	32.20	108800
2005-06-17	32.20	32.48	31.70	31.76	197300
2005-06-20	31.55	31.99	31.10	31.70	135200
2005-06-21	31.63	31.64	31.23	31.35	102900
2005-06-22	31.50	31.62	30.95	31.26	122500
2005-06-23	31.20	31.35	30.76	30.76	95400
2005-06-24	30.70	31.12	30.26	30.70	255700
2005-06-27	30.65	31.00	30.59	30.70	131100
2005-06-28	30.90	31.72	30.85	31.64	111700
2005-06-29	31.64	32.05	31.24	32.04	107600
2005-06-30	32.15	32.44	32.05	32.11	125900
2005-07-01	32.30	32.30	32.09	32.25	98200
2005-07-05	31.60	33.04	31.57	32.69	145500
2005-07-06	32.59	33.03	32.55	32.80	113200
2005-07-07	32.50	33.14	32.45	33.09	98800
2005-07-08	33.08	33.71	32.81	33.68	83100
2005-07-11	33.84	34.66	33.84	34.40	133900
2005-07-12	34.35	34.84	34.11	34.53	64500
2005-07-13	34.45	34.54	33.79	33.81	47400
2005-07-14	34.05	34.35	33.48	33.65	40600
2005-07-15	33.64	34.06	32.45	33.25	119700
2005-07-18	33.09	33.33	32.79	32.95	54900
2005-07-19	33.05	33.75	33.05	33.56	61600
2005-07-20	33.32	33.59	33.00	33.46	96600
2005-07-21	33.38	34.22	33.07	33.63	109900
2005-07-22	33.60	37.02	33.60	36.55	280500
2005-07-25	35.45	36.15	34.42	34.63	119900
2005-07-26	34.65	35.48	34.55	35.13	104200
2005-07-27	35.13	35.18	34.36	34.57	110300
2005-07-28	34.70	35.17	34.44	35.05	144500
2005-07-29	34.90	35.25	34.65	35.04	93400
2005-08-01	34.96	35.98	34.96	35.58	128700
2005-08-02	35.68	35.70	35.43	35.60	143500
2005-08-03	35.50	36.15	35.50	35.97	303000
2005-08-04	35.70	36.06	35.35	35.84	207300
2005-08-05	35.85	35.85	35.04	35.38	146400
2005-08-08	35.45	35.60	34.84	35.34	52400
2005-08-09	35.40	35.72	35.03	35.23	84100
2005-08-10	35.30	35.72	34.70	35.27	201000
2005-08-11	35.20	36.26	35.20	36.20	110200
2005-08-12	36.05	36.05	35.45	35.72	126200
2005-08-15	35.76	36.47	35.74	36.04	84900
2005-08-16	35.90	35.95	35.30	35.44	138400
2005-08-17	35.34	35.50	34.99	35.40	97000
2005-08-18	35.30	35.31	34.90	35.25	85700
2005-08-19	35.25	35.34	34.70	35.12	53200
2005-08-22	35.30	35.50	34.81	35.39	75900
2005-08-23	35.51	35.76	35.10	35.26	69000
2005-08-24	35.27	36.40	35.27	35.55	134500
2005-08-25	35.60	35.75	35.42	35.62	53100
2005-08-26	35.65	35.65	34.60	34.81	98900
2005-08-29	34.81	35.36	34.65	35.28	86300
2005-08-30	35.29	35.29	34.63	34.91	54700
2005-08-31	34.91	36.15	34.47	36.02	102000
2005-09-01	36.12	36.28	35.60	36.07	52700
2005-09-02	36.10	36.15	35.22	35.55	69500
2005-09-06	35.66	36.54	35.44	36.50	67800
2005-09-07	36.50	36.51	35.99	36.46	52600
2005-09-08	36.35	36.46	35.86	36.38	66000
2005-09-09	36.54	37.00	36.31	36.97	70100
2005-09-12	36.80	37.92	36.50	37.65	69700
2005-09-13	37.00	37.02	36.02	36.29	158600
2005-09-14	36.30	36.45	35.83	36.09	105100
2005-09-15	36.09	36.62	36.03	36.59	71500
2005-09-16	36.80	37.38	36.62	37.30	249800
2005-09-19	37.20	37.20	36.00	36.42	152900
2005-09-20	36.60	37.06	36.43	36.70	126500
2005-09-21	36.65	36.65	35.97	36.07	123800
2005-09-22	35.98	35.98	34.87	34.96	322400
2005-09-23	34.90	35.30	34.60	35.26	181400
2005-09-26	35.45	36.02	35.36	35.77	99000
2005-09-27	35.67	35.70	34.80	35.52	136700
2005-09-28	35.52	35.97	35.26	35.81	97200
2005-09-29	35.80	36.97	35.51	36.72	77600
2005-09-30	36.90	36.90	36.00	36.87	112700
2005-10-03	37.10	38.73	37.10	38.20	251100
2005-10-04	38.25	39.12	37.86	38.15	116500
2005-10-05	38.15	38.16	37.00	37.25	437200
2005-10-06	37.25	37.86	37.20	37.63	302800
2005-10-07	37.60	39.02	37.60	38.75	171700
2005-10-10	38.01	38.42	37.80	38.02	232200
2005-10-11	38.00	38.45	38.00	38.20	196900
2005-10-12	38.17	38.68	37.95	38.15	240400
2005-10-13	37.75	38.50	37.65	38.00	165300
2005-10-14	38.05	38.42	37.68	38.00	186200
2005-10-17	37.50	38.16	37.32	38.16	126200
2005-10-18	37.95	38.18	37.49	37.73	133900
2005-10-19	37.60	38.41	36.82	38.41	155100
2005-10-20	38.41	38.82	37.50	37.77	132600
2005-10-21	37.77	38.44	37.70	37.75	143400
2005-10-24	37.73	38.44	36.66	38.30	161800
2005-10-25	38.35	38.35	37.30	37.77	195100
2005-10-26	37.60	38.13	37.58	37.90	167100
2005-10-27	37.80	37.80	37.14	37.34	145600
2005-10-28	37.46	39.02	37.46	38.78	191500
2005-10-31	38.80	39.25	38.39	38.63	148700
2005-11-01	38.48	38.69	37.85	38.28	105400
2005-11-02	38.35	38.67	37.87	38.42	260200
2005-11-03	38.60	38.70	38.24	38.34	197300
2005-11-04	38.45	38.50	37.82	38.00	222700
2005-11-07	38.01	38.20	37.76	38.00	214200
2005-11-08	37.80	38.58	37.65	38.58	186200
2005-11-09	38.73	39.59	38.46	39.00	176400
2005-11-10	39.02	39.38	38.27	39.02	206900
2005-11-11	39.80	40.39	39.19	39.21	435500
2005-11-14	39.02	39.50	38.70	39.01	184400
2005-11-15	38.88	39.00	37.87	38.35	210600
2005-11-16	38.35	38.70	37.54	38.12	271100
2005-11-17	38.26	39.30	38.26	38.94	226100
2005-11-18	38.94	39.28	38.48	38.94	129600
2005-11-21	38.97	39.03	38.71	38.94	179600
2005-11-22	38.96	38.99	38.56	38.67	120200
2005-11-23	38.60	38.97	38.56	38.77	119700
2005-11-25	38.75	38.79	38.16	38.75	81000
2005-11-28	38.65	38.65	37.90	38.00	159400
2005-11-29	38.00	38.15	37.65	37.81	185400
2005-11-30	37.90	38.51	37.90	38.13	152900
2005-12-01	38.25	39.00	38.21	38.90	232700
2005-12-02	38.75	38.75	37.95	38.43	156900
2005-12-05	38.40	38.57	37.29	37.63	206700
2005-12-06	37.71	38.00	37.55	37.78	274400
2005-12-07	37.82	38.03	37.42	37.71	183900
2005-12-08	37.80	38.00	37.41	37.69	239300
2005-12-09	37.71	37.85	37.57	37.60	225100
2005-12-12	37.70	37.94	37.45	37.73	197200
2005-12-13	37.73	37.85	37.40	37.77	225800
2005-12-14	37.72	37.93	37.60	37.70	197300
2005-12-15	37.70	37.70	37.14	37.39	234400
2005-12-16	37.29	37.35	36.50	36.70	345100
2005-12-19	36.55	36.55	35.75	36.05	288100
2005-12-20	36.09	36.30	35.90	36.01	297100
2005-12-21	36.17	36.70	36.12	36.45	234500
2005-12-22	36.50	36.65	36.34	36.43	208100
2005-12-23	36.53	36.86	36.43	36.51	96800
2005-12-27	36.51	37.03	36.03	36.30	106100
2005-12-28	36.40	37.16	36.40	37.07	83900
2005-12-29	37.10	37.50	36.71	36.82	84000
2005-12-30	36.75	36.75	36.12	36.16	78600
2006-01-03	36.21	37.39	35.88	37.21	202600
2006-01-04	37.17	37.90	36.82	37.24	164600
2006-01-05	37.30	37.53	37.10	37.17	82600
2006-01-06	37.35	37.99	37.35	37.90	104600
2006-01-09	37.90	38.85	37.76	38.49	102300
2006-01-10	38.30	38.70	38.24	38.54	197500
2006-01-11	38.54	38.59	37.64	37.98	118600
2006-01-12	37.98	38.11	37.57	37.57	100300
2006-01-13	37.56	37.80	37.08	37.17	107400
2006-01-17	36.00	36.01	33.68	33.69	1017700
2006-01-18	33.70	35.38	33.69	35.07	692500
2006-01-19	35.07	36.24	35.01	35.90	423500
2006-01-20	35.91	36.50	35.65	35.76	351100
2006-01-23	35.83	36.06	35.55	35.75	320300
2006-01-24	35.75	36.15	35.50	35.84	359400
2006-01-25	35.84	35.97	35.40	35.72	230900
2006-01-26	35.72	36.17	35.63	36.11	194900
2006-01-27	35.97	37.00	35.75	36.11	263400
2006-01-30	36.06	37.11	35.95	36.93	265300
2006-01-31	36.83	37.44	36.53	37.00	159600
2006-02-01	36.95	37.66	36.86	37.29	98900
2006-02-02	37.30	37.30	36.29	36.64	135800
2006-02-03	36.55	37.20	36.33	36.70	120300
2006-02-06	36.70	37.01	36.15	36.40	142700
2006-02-07	36.45	37.25	35.75	36.04	203500
2006-02-08	36.00	36.67	35.84	36.20	143200
2006-02-09	36.25	36.38	35.61	35.71	110800
2006-02-10	35.75	36.57	35.50	36.39	105600
2006-02-13	36.39	36.48	35.43	36.00	111900
2006-02-14	36.10	36.40	35.51	36.19	115300
2006-02-15	36.10	36.34	35.70	36.15	138600
2006-02-16	36.12	36.27	35.70	36.03	139800
2006-02-17	36.11	36.29	35.70	35.93	123500
2006-02-21	35.93	35.93	35.22	35.87	182400
2006-02-22	36.00	37.00	36.00	36.86	111200
2006-02-23	36.76	37.27	36.46	36.66	200700
2006-02-24	36.57	36.64	36.00	36.55	241200
2006-02-27	36.51	37.71	36.50	37.30	211400
2006-02-28	37.30	37.30	36.80	37.17	118800
2006-03-01	37.25	37.59	37.05	37.54	112700
2006-03-02	37.54	37.61	37.03	37.31	122500
2006-03-03	37.15	37.95	37.10	37.45	132500
2006-03-06	36.50	37.42	36.50	37.12	138900
2006-03-07	37.00	37.10	36.32	37.10	326100
2006-03-08	37.15	38.10	37.15	37.97	3370700
2006-03-09	37.97	38.18	37.52	37.88	643800
2006-03-10	37.85	38.30	37.66	38.01	260200
2006-03-13	38.01	38.30	37.80	37.99	173000
2006-03-14	37.98	38.08	37.70	37.96	224000
2006-03-15	37.91	38.08	37.66	37.90	209700
2006-03-16	37.96	38.64	37.96	38.45	133300
2006-03-17	38.55	38.55	38.12	38.44	369700
2006-03-20	38.44	38.94	38.27	38.45	212300
2006-03-21	38.45	38.60	37.80	37.85	407400
2006-03-22	37.84	38.34	37.71	38.28	100500
2006-03-23	38.27	38.31	37.60	37.85	568500
2006-03-24	38.00	38.23	37.69	38.21	129300
2006-03-27	38.11	38.40	38.10	38.28	154400
2006-03-28	38.30	38.35	37.60	37.80	160400
2006-03-29	37.80	38.40	37.75	38.29	117200
2006-03-30	38.39	38.40	37.67	37.93	214700
2006-03-31	38.03	38.26	37.87	38.09	148600
2006-04-03	38.19	38.23	37.72	37.72	151500
2006-04-04	37.72	37.81	36.83	37.65	216100
2006-04-05	37.70	37.97	37.57	37.73	74700
2006-04-06	37.69	37.78	37.11	37.26	310100
2006-04-07	37.40	37.82	37.28	37.65	461000
2006-04-10	37.74	37.86	37.33	37.54	500600
2006-04-11	37.58	37.66	37.00	37.20	234100
2006-04-12	37.21	37.29	36.53	36.68	232200
2006-04-13	36.68	36.73	36.11	36.31	219400
2006-04-17	36.36	36.81	36.00	36.15	248100
2006-04-18	36.05	37.13	36.05	37.09	320900
2006-04-19	37.10	37.65	37.00	37.56	252700
2006-04-20	37.66	37.97	37.43	37.97	152900
2006-04-21	38.85	38.95	38.15	38.51	347300
2006-04-24	38.56	38.66	37.69	38.09	179800
2006-04-25	38.29	38.98	38.18	38.79	276400
2006-04-26	38.89	39.50	38.89	39.12	240600
2006-04-27	39.02	39.57	38.60	38.80	286000
2006-04-28	38.70	39.30	38.49	39.10	403700
2006-05-01	39.25	40.00	39.10	39.68	276300
2006-05-02	39.73	40.55	39.50	40.47	238100
2006-05-03	40.41	40.57	40.00	40.33	173000
2006-05-04	40.20	41.25	40.15	41.14	251700
2006-05-05	41.00	41.65	40.92	41.50	327500
2006-05-08	41.50	41.50	40.93	41.16	131900
2006-05-09	41.16	41.53	41.05	41.51	141600
2006-05-10	41.20	41.64	41.15	41.48	179500
2006-05-11	41.65	41.75	41.30	41.48	325600
2006-05-12	41.37	41.38	40.28	40.40	164800
2006-05-15	40.20	40.63	40.01	40.38	211300
2006-05-16	40.39	40.96	40.33	40.80	120900
2006-05-17	40.80	40.80	39.84	40.01	176900
2006-05-18	39.90	40.20	39.74	39.90	172000
2006-05-19	39.90	40.37	39.50	40.16	357500
2006-05-22	39.70	40.38	39.67	39.78	542700
2006-05-23	39.98	40.00	39.31	39.31	659500
2006-05-24	39.30	39.57	38.81	39.18	490300
2006-05-25	39.43	39.76	39.20	39.76	153300
2006-05-26	39.89	40.15	39.80	39.88	138000
2006-05-30	39.89	39.89	39.34	39.35	162700
2006-05-31	39.36	40.09	39.36	39.96	429600
2006-06-01	40.00	41.04	40.00	41.04	237300
2006-06-02	41.05	41.64	40.95	41.03	290500
2006-06-05	40.93	41.12	40.75	40.75	397100
2006-06-06	40.70	40.90	39.96	40.25	275500
2006-06-07	40.29	40.69	40.00	40.04	206000
2006-06-08	39.94	40.46	39.80	40.45	377900
2006-06-09	40.46	40.72	40.00	40.12	231100
2006-06-12	40.55	40.66	40.10	40.11	310200
2006-06-13	40.11	40.85	40.10	40.56	329600
2006-06-14	40.60	40.82	40.28	40.72	195600
2006-06-15	40.87	41.03	40.64	40.95	294300
2006-06-16	40.96	41.14	40.45	40.60	746200
2006-06-19	41.10	41.10	39.86	40.05	292200
2006-06-20	40.05	40.29	39.80	40.00	305300
2006-06-21	39.95	40.87	39.94	40.80	167500
2006-06-22	40.85	40.94	40.30	40.79	142500
2006-06-23	40.69	41.00	40.50	40.90	224800
2006-06-26	41.05	41.21	40.80	41.14	143700
2006-06-27	41.14	41.47	40.47	40.56	155200
2006-06-28	40.71	40.78	40.00	40.30	149100
2006-06-29	40.50	42.04	40.45	42.04	266200
2006-06-30	42.22	42.69	41.94	42.39	435000
2006-07-03	42.35	42.41	42.09	42.19	63000
2006-07-05	42.19	42.23	41.59	42.15	118000
2006-07-06	43.03	43.03	42.14	42.41	177100
2006-07-07	42.45	42.49	41.51	41.54	198600
2006-07-10	41.57	41.71	41.19	41.39	149400
2006-07-11	41.20	41.32	40.56	40.80	232000
2006-07-12	40.70	40.75	39.40	39.75	410900
2006-07-13	39.65	40.00	39.32	39.86	422500
2006-07-14	39.81	39.82	38.53	38.64	249500
2006-07-17	38.64	38.85	37.92	38.12	242600
2006-07-18	38.25	38.34	37.31	37.99	192300
2006-07-19	37.91	39.42	37.91	39.13	181800
2006-07-20	39.23	39.27	38.10	38.21	148000
2006-07-21	37.80	37.80	36.08	36.89	683200
2006-07-24	37.00	37.15	36.75	36.83	425900
2006-07-25	36.75	36.76	35.93	36.19	556200
2006-07-26	36.00	36.15	35.49	35.84	276100
2006-07-27	35.92	36.13	35.25	35.43	219200
2006-07-28	35.54	36.14	35.54	36.05	195500
2006-07-31	35.91	36.07	35.65	35.93	619600
2006-08-01	35.80	35.91	35.35	35.53	484400
2006-08-02	35.57	35.79	35.20	35.29	386700
2006-08-03	35.17	35.69	34.90	35.53	245500
2006-08-04	35.78	36.02	34.79	35.27	359500
2006-08-07	35.12	35.27	34.81	35.20	299100
2006-08-08	35.20	35.67	34.75	34.92	270500
2006-08-09	35.07	35.20	34.15	34.36	344700
2006-08-10	34.25	34.71	34.10	34.28	286400
2006-08-11	34.18	34.27	33.94	34.14	223500
2006-08-14	34.34	34.83	33.84	33.98	148900
2006-08-15	34.45	34.89	34.22	34.73	147800
2006-08-16	34.79	34.96	34.50	34.91	195100
2006-08-17	34.94	35.30	34.90	35.19	212300
2006-08-18	35.19	35.19	34.80	35.13	91000
2006-08-21	34.80	35.00	34.30	34.60	196900
2006-08-22	34.70	34.97	34.50	34.69	89600
2006-08-23	34.75	35.03	34.15	34.51	140900
2006-08-24	34.63	34.68	33.50	33.93	204200
2006-08-25	33.80	34.37	33.47	33.72	93200
2006-08-28	33.52	34.14	33.52	33.99	61600
2006-08-29	34.09	34.29	33.69	34.27	104400
2006-08-30	34.34	34.92	34.30	34.55	142100
2006-08-31	34.59	34.96	34.50	34.92	176800
2006-09-01	34.97	35.39	34.88	35.20	364800
2006-09-05	35.35	35.98	35.35	35.79	242200
2006-09-06	35.55	35.77	35.25	35.44	501800
2006-09-07	35.30	35.49	35.00	35.13	239300
2006-09-08	35.12	35.29	34.93	35.17	93500
2006-09-11	35.05	35.05	34.02	34.49	228200
2006-09-12	34.50	35.19	34.50	35.09	150600
2006-09-13	35.19	35.30	35.01	35.16	91700
2006-09-14	35.03	35.04	34.15	34.61	479800
2006-09-15	34.86	34.87	34.07	34.13	383100
2006-09-18	34.13	34.15	33.55	33.64	282000
2006-09-19	33.61	33.61	32.82	33.04	424000
2006-09-20	33.16	33.56	33.00	33.29	320400
2006-09-21	33.30	33.36	32.37	32.74	304900
2006-09-22	32.70	33.00	32.22	32.63	288800
2006-09-25	32.58	32.64	31.60	31.90	351100
2006-09-26	31.90	32.42	31.90	32.39	225700
2006-09-27	32.39	32.40	32.10	32.27	260200
2006-09-28	32.27	32.50	31.66	31.88	286100
2006-09-29	31.95	32.19	31.79	31.82	423300
2006-10-02	31.72	32.24	31.47	31.67	269700
2006-10-03	31.67	31.74	31.27	31.27	228000
2006-10-04	31.22	31.95	31.22	31.79	144000
2006-10-05	31.79	32.12	31.70	32.07	157000
2006-10-06	32.02	32.41	31.90	32.30	248800
2006-10-09	32.30	32.70	32.19	32.58	176800
2006-10-10	32.73	32.92	32.61	32.90	284600
2006-10-11	32.85	33.20	32.85	33.02	501200
2006-10-12	33.18	33.56	33.13	33.48	406300
2006-10-13	33.53	33.66	33.40	33.61	161300
2006-10-16	34.15	34.68	34.01	34.07	257600
2006-10-17	33.90	33.91	33.45	33.65	168100
2006-10-18	33.70	34.00	33.27	33.51	167300
2006-10-19	33.56	33.94	33.36	33.66	156000
2006-10-20	33.85	33.85	33.09	33.21	187400
2006-10-23	33.21	33.73	33.16	33.25	91900
2006-10-24	33.24	33.83	33.09	33.24	156400
2006-10-25	33.35	33.53	32.99	33.32	163500
2006-10-26	33.35	33.50	33.18	33.35	150500
2006-10-27	32.92	33.81	32.75	33.77	489400
2006-10-30	33.72	34.21	33.65	34.10	691400
2006-10-31	34.10	34.10	33.40	33.61	554900
2006-11-01	33.68	33.86	33.00	33.09	567500
2006-11-02	33.06	33.10	32.35	32.46	411900
2006-11-03	32.56	32.82	32.02	32.27	249600
2006-11-06	32.27	32.53	32.01	32.37	279500
2006-11-07	32.37	32.63	32.03	32.15	249200
2006-11-08	32.05	32.40	32.05	32.32	183700
2006-11-09	32.36	32.42	31.96	32.00	205400
2006-11-10	31.99	32.13	31.89	32.00	174300
2006-11-13	32.05	32.45	31.95	32.05	211700
2006-11-14	32.11	32.26	31.96	32.15	141200
2006-11-15	32.15	32.28	31.96	32.16	193400
2006-11-16	32.25	32.46	32.00	32.15	224900
2006-11-17	32.15	32.29	32.00	32.25	282200
2006-11-20	32.30	32.45	32.17	32.31	135000
2006-11-21	32.31	32.39	31.91	31.99	144100
2006-11-22	32.02	32.09	31.85	31.90	163200
2006-11-24	31.80	31.88	31.66	31.75	67700
2006-11-27	31.52	31.60	31.32	31.32	260100
2006-11-28	31.29	31.42	30.95	31.33	282100
2006-11-29	31.38	31.87	31.19	31.32	134400
2006-11-30	31.33	31.47	31.03	31.20	199700
2006-12-01	31.19	31.30	31.05	31.20	475500
2006-12-04	31.28	32.06	31.28	31.89	313700
2006-12-05	31.89	32.43	31.83	32.24	353900
2006-12-06	32.15	32.66	32.11	32.40	649300
2006-12-07	32.37	32.51	32.22	32.30	257000
2006-12-08	32.30	32.50	32.01	32.28	516100
2006-12-11	32.30	34.15	32.30	32.89	750000
2006-12-12	32.91	33.29	32.39	32.61	258600
2006-12-13	32.77	32.83	32.41	32.55	142400
2006-12-14	32.64	33.00	32.64	32.80	146200
2006-12-15	33.00	33.20	32.97	33.10	363000
2006-12-18	33.05	33.25	32.95	33.20	820700
2006-12-19	33.21	33.30	32.85	33.29	372500
2006-12-20	33.18	33.54	33.05	33.11	473900
2006-12-21	33.20	33.38	33.00	33.19	242800
2006-12-22	33.20	33.25	32.53	32.70	251500
2006-12-26	32.72	33.00	32.65	32.90	115800
2006-12-27	33.03	33.58	33.03	33.41	131500
2006-12-28	33.43	33.50	33.15	33.15	159500
2006-12-29	33.10	33.10	32.81	32.91	141800
2007-01-03	33.05	33.25	32.65	32.84	278300
2007-01-04	32.84	33.00	32.60	32.81	396900
2007-01-05	32.05	32.81	31.94	32.54	195300
2007-01-08	32.50	32.52	32.21	32.35	157100
2007-01-09	32.30	32.37	32.03	32.15	207400
2007-01-10	32.10	32.33	32.00	32.10	210200
2007-01-11	32.02	32.74	32.02	32.67	165500
2007-01-12	32.75	32.90	32.51	32.80	110500
2007-01-16	32.95	33.11	32.89	33.05	161300
2007-01-17	33.05	33.23	32.75	32.75	134800
2007-01-18	32.75	32.86	32.50	32.69	200800
2007-01-19	32.73	32.87	32.62	32.75	240700
2007-01-22	32.70	32.84	32.45	32.53	188900
2007-01-23	32.50	32.99	32.31	32.83	124900
2007-01-24	32.85	33.53	32.75	33.19	263000
2007-01-25	33.19	33.43	33.00	33.29	302800
2007-01-26	33.29	33.54	33.13	33.47	110900
2007-01-29	33.50	33.71	33.20	33.56	162100
2007-01-30	33.58	33.85	33.45	33.84	158000
2007-01-31	33.84	34.13	33.40	33.94	124500
2007-02-01	33.94	34.29	33.85	34.29	117700
2007-02-02	34.95	36.25	34.89	35.75	542300
2007-02-05	35.75	35.75	33.52	33.64	423500
2007-02-06	33.87	33.94	33.62	33.70	138000
2007-02-07	33.81	34.14	33.37	34.14	232300
2007-02-08	34.15	34.24	33.78	33.94	198900
2007-02-09	34.00	34.07	33.50	33.61	202200
2007-02-12	33.60	33.69	33.37	33.64	163700
2007-02-13	33.67	33.99	33.52	33.85	153653
2007-02-14	33.95	34.17	33.71	34.12	193500
2007-02-15	34.14	34.49	33.56	34.35	268100
2007-02-16	34.49	34.99	34.05	34.92	350600
2007-02-20	34.96	35.19	34.53	35.03	195300
2007-02-21	35.02	35.64	34.76	35.37	227200
2007-02-22	35.37	35.64	35.25	35.60	261300
2007-02-23	35.60	36.06	35.25	35.98	1134500
2007-02-26	35.96	36.15	35.48	35.66	200800
2007-02-27	35.10	35.10	34.28	34.28	518900
2007-02-28	34.28	34.40	33.50	34.21	247500
2007-03-01	33.62	34.09	33.30	33.94	239400
2007-03-02	33.82	33.94	33.24	33.51	224200
2007-03-05	33.18	33.49	32.50	32.77	392800
2007-03-06	33.00	33.20	32.75	33.04	177400
2007-03-07	32.97	33.25	32.80	32.88	122500
2007-03-08	33.23	33.45	32.81	33.25	188700
2007-03-09	33.45	33.49	32.87	33.42	351800
2007-03-12	33.35	33.48	33.06	33.43	151000
2007-03-13	33.20	33.58	32.77	32.83	176900
2007-03-14	32.84	33.73	32.84	33.43	280900
2007-03-15	33.43	33.77	33.38	33.77	158600
2007-03-16	33.84	34.37	33.53	34.36	486200
2007-03-19	34.51	34.54	34.15	34.38	187800
2007-03-20	33.53	34.31	33.53	34.19	81600
2007-03-21	34.18	35.04	34.04	34.76	145800
2007-03-22	34.87	35.35	34.65	35.10	107800
2007-03-23	35.10	35.27	34.92	35.20	77200
2007-03-26	35.13	35.31	34.95	35.23	94600
2007-03-27	35.18	35.52	34.78	35.46	257800
2007-03-28	35.30	35.83	34.96	35.62	310000
2007-03-29	35.80	35.94	35.50	35.90	269100
2007-03-30	35.88	36.15	35.71	35.94	230800
2007-04-02	36.00	36.14	35.70	36.13	173400
2007-04-03	36.23	36.47	35.96	36.32	239800
2007-04-04	36.37	36.60	36.19	36.35	246600
2007-04-05	36.10	36.46	36.05	36.40	124100
2007-04-09	36.35	36.37	35.96	36.20	213400
2007-04-10	36.10	36.43	36.01	36.30	108600
2007-04-11	36.33	36.37	35.95	36.17	218900
2007-04-12	36.15	36.50	35.90	36.50	117100
2007-04-13	36.45	36.98	36.45	36.96	101700
2007-04-16	37.11	37.52	37.10	37.41	99000
2007-04-17	37.44	37.80	37.31	37.62	104200
2007-04-18	37.50	37.64	37.35	37.50	96500
2007-04-19	37.50	37.50	36.99	37.26	128700
2007-04-20	37.98	38.22	37.52	38.21	155700
2007-04-23	38.06	38.17	37.51	37.61	85400
2007-04-24	37.56	37.65	37.00	37.39	222200
2007-04-25	37.52	37.65	37.10	37.18	255100
2007-04-26	37.12	37.54	36.80	37.45	155600
2007-04-27	37.50	38.85	37.45	38.15	239700
2007-04-30	38.13	38.50	37.99	38.30	320700
2007-05-01	38.31	38.63	37.92	38.60	496900
2007-05-02	38.64	39.19	38.53	38.94	459000
2007-05-03	38.45	38.58	38.03	38.20	306200
2007-05-04	38.20	38.20	37.51	37.81	186000
2007-05-07	37.83	37.87	37.56	37.87	119500
2007-05-08	37.62	37.82	37.36	37.63	172400
2007-05-09	37.46	37.89	37.01	37.84	189000
2007-05-10	37.70	37.70	36.95	37.04	227300
2007-05-11	37.19	37.62	37.12	37.62	126700
2007-05-14	37.55	37.64	36.74	36.91	222900
2007-05-15	36.90	37.39	36.41	36.72	210600
2007-05-16	36.82	37.09	36.26	37.02	316300
2007-05-17	36.90	37.31	36.50	37.15	240500
2007-05-18	37.17	37.50	36.72	37.48	231500
2007-05-21	37.43	37.85	36.78	37.60	147900
2007-05-22	37.55	37.64	37.17	37.49	284000
2007-05-23	37.57	38.35	37.42	37.71	257600
2007-05-24	37.65	38.05	37.25	37.42	314500
2007-05-25	37.51	37.62	37.35	37.54	118400
2007-05-29	37.51	37.98	37.46	37.95	115900
2007-05-30	37.63	38.53	37.50	38.36	450500
2007-05-31	38.49	39.17	38.49	39.12	241600
2007-06-01	39.14	39.55	39.02	39.43	227400
2007-06-04	39.21	40.05	39.09	39.76	203800
2007-06-05	39.50	39.50	38.84	39.17	141700
2007-06-06	38.90	38.97	38.50	38.66	187800
2007-06-07	38.50	38.82	38.39	38.55	319700
2007-06-08	38.50	39.21	38.50	39.08	114900
2007-06-11	38.95	39.50	38.80	39.19	129100
2007-06-12	38.97	39.74	38.90	39.27	221300
2007-06-13	39.44	39.64	39.11	39.63	333300
2007-06-14	39.73	40.13	39.67	40.13	132722
2007-06-15	41.12	41.50	40.98	41.14	361100
2007-06-18	41.13	41.34	40.89	41.17	127500
2007-06-19	41.07	42.26	41.00	42.22	249900
2007-06-20	42.00	42.78	41.96	42.42	612400
2007-06-21	42.25	42.48	41.76	42.06	438400
2007-06-22	41.95	41.99	41.50	41.79	362000
2007-06-25	41.79	42.04	41.25	41.42	285600
2007-06-26	41.56	41.63	40.48	40.80	280200
2007-06-27	40.55	40.91	39.73	40.75	317600
2007-06-28	40.82	41.16	40.66	40.77	125900
2007-06-29	40.90	41.04	40.18	40.44	165000
2007-07-02	40.59	40.86	40.48	40.73	162600
2007-07-03	40.75	41.05	40.61	40.74	67200
2007-07-05	40.86	41.15	40.69	41.06	157000
2007-07-06	40.93	41.01	40.50	40.58	207700
2007-07-09	40.57	40.92	40.35	40.56	161100
2007-07-10	40.16	40.51	39.70	39.74	200300
2007-07-11	39.71	40.65	39.71	40.48	183100
2007-07-12	40.82	41.40	40.64	41.39	191800
2007-07-13	41.25	41.50	40.64	40.74	128500
2007-07-16	40.56	41.05	40.47	40.70	169700
2007-07-17	40.87	41.72	40.87	41.21	121800
2007-07-18	40.94	41.25	39.91	40.48	265800
2007-07-19	40.80	41.32	40.80	41.02	166500
2007-07-20	40.84	40.98	39.89	40.08	275100
2007-07-23	40.16	40.46	39.71	39.89	196600
2007-07-24	39.41	39.91	39.23	39.61	300300
2007-07-25	39.73	39.73	38.06	38.83	450200
2007-07-26	38.28	38.84	37.42	38.33	352400
2007-07-27	38.10	38.76	37.67	37.87	282200
2007-07-30	37.75	38.36	36.74	38.11	198200
2007-07-31	38.48	38.73	37.48	37.48	190100
2007-08-01	37.37	38.45	37.10	38.33	273600
2007-08-02	38.48	39.24	38.30	38.98	240200
2007-08-03	39.00	39.36	37.53	37.80	282500
2007-08-06	35.58	38.01	35.54	37.83	406400
2007-08-07	37.69	40.80	37.45	39.70	1102500
2007-08-08	40.28	40.83	39.98	40.04	1156800
2007-08-09	39.86	43.62	39.77	42.10	1450600
2007-08-10	41.61	42.46	39.00	39.48	1002000
2007-08-13	39.47	40.17	38.00	38.59	662100
2007-08-14	38.62	38.75	37.53	37.60	359500
2007-08-15	37.73	38.69	37.32	37.39	319800
2007-08-16	37.90	39.10	36.99	39.10	488000
2007-08-17	41.01	41.16	39.01	39.75	410100
2007-08-20	39.99	40.80	39.83	40.62	168300
2007-08-21	40.23	40.71	40.00	40.56	181000
2007-08-22	41.00	41.21	40.25	40.50	199500
2007-08-23	40.77	40.90	39.11	39.39	242500
2007-08-24	39.49	40.00	39.11	39.76	147600
2007-08-27	39.70	39.85	39.17	39.17	114500
2007-08-28	38.98	39.00	37.45	37.69	561700
2007-08-29	37.83	38.40	37.76	38.25	170800
2007-08-30	37.81	38.75	37.50	38.19	113400
2007-08-31	38.68	39.18	38.40	38.94	102100
2007-09-04	38.75	39.38	38.52	39.04	169100
2007-09-05	38.80	39.03	38.48	38.73	119800
2007-09-06	38.78	38.93	38.45	38.62	91300
2007-09-07	37.93	38.10	37.43	37.79	178900
2007-09-10	37.95	37.95	36.90	37.23	113000
2007-09-11	37.28	37.97	37.04	37.81	153300
2007-09-12	37.74	37.91	37.20	37.25	65600
2007-09-13	37.41	38.00	37.04	37.41	80500
2007-09-14	36.97	37.32	36.80	37.29	93700
2007-09-17	37.26	37.65	37.16	37.36	195400
2007-09-18	37.49	39.29	37.36	39.11	231200
2007-09-19	39.60	39.83	39.00	39.27	190800
2007-09-20	39.31	39.89	38.75	39.20	180500
2007-09-21	39.53	39.70	38.59	38.69	366800
2007-09-24	38.61	39.53	38.26	38.41	135500
2007-09-25	38.10	38.34	37.65	37.94	142100
2007-09-26	38.10	38.28	37.47	37.76	179200
2007-09-27	38.00	38.52	37.64	37.91	269600
2007-09-28	37.81	38.14	37.44	37.49	133100
2007-10-01	37.52	38.25	37.25	38.13	197300
2007-10-02	38.29	38.96	38.29	38.88	204300
2007-10-03	38.70	38.86	38.02	38.44	81700
2007-10-04	38.52	38.67	38.07	38.39	106600
2007-10-05	38.88	39.60	38.74	39.48	118800
2007-10-08	39.27	39.55	38.62	38.85	117200
2007-10-09	38.89	39.00	38.01	38.43	142400
2007-10-10	38.43	38.63	37.67	38.22	274800
2007-10-11	38.58	38.58	37.11	37.22	162800
2007-10-12	37.20	38.00	37.16	37.37	83900
2007-10-15	37.30	37.61	36.61	36.97	175300
2007-10-16	36.94	37.09	36.34	36.34	116800
2007-10-17	36.77	36.98	36.08	36.26	189900
2007-10-18	36.19	36.60	35.89	36.27	146600
2007-10-19	36.21	36.39	35.75	36.02	445000
2007-10-22	36.10	36.75	35.85	36.49	174100
2007-10-23	36.87	37.22	36.47	37.02	275800
2007-10-24	36.76	37.16	36.49	36.95	147200
2007-10-25	37.13	37.48	36.62	36.91	118800
2007-10-26	37.36	37.79	37.25	37.74	110900
2007-10-29	37.86	37.87	36.80	36.94	130700
2007-10-30	36.78	37.57	36.51	36.84	143700
2007-10-31	36.92	37.70	36.50	37.50	185800
2007-11-01	37.00	37.27	35.86	36.05	199400
2007-11-02	36.94	36.96	35.75	36.61	212100
2007-11-05	36.18	36.36	35.51	35.88	236400
2007-11-06	36.08	36.50	35.77	36.45	390200
2007-11-07	35.75	36.83	34.50	34.56	410300
2007-11-08	34.95	35.50	34.41	35.22	406700
2007-11-09	34.63	34.86	33.88	34.54	378400
2007-11-12	34.43	35.22	34.42	34.81	240524
2007-11-13	35.08	36.55	35.08	36.51	276000
2007-11-14	36.82	36.82	35.69	35.86	179104
2007-11-15	35.65	36.07	35.50	35.95	213200
2007-11-16	36.32	36.50	35.72	36.31	296000
2007-11-19	36.02	36.21	35.34	35.84	263900
2007-11-20	35.70	36.73	35.52	36.48	243700
2007-11-21	36.34	36.50	35.88	36.01	280960
2007-11-23	36.17	36.95	36.01	36.61	67300
2007-11-26	36.58	36.93	35.78	35.83	235500
2007-11-27	36.00	36.87	35.73	36.67	195700
2007-11-28	37.28	38.46	37.08	38.24	194700
2007-11-29	38.01	38.85	38.01	38.60	171400
2007-11-30	39.31	39.46	38.54	38.67	210700
2007-12-03	38.50	38.58	37.21	37.21	158500
2007-12-04	36.81	37.60	36.81	37.40	203500
2007-12-05	37.95	37.95	37.18	37.52	197000
2007-12-06	37.52	38.50	37.52	38.38	192900
2007-12-07	38.58	38.58	37.02	37.33	184400
2007-12-10	37.48	38.74	37.24	38.21	156850
2007-12-11	38.44	38.56	36.74	36.77	164100
2007-12-12	37.70	38.11	36.51	37.09	132400
2007-12-13	36.62	37.09	36.13	36.42	216500
2007-12-14	36.00	36.46	35.01	35.31	221900
2007-12-17	35.03	35.16	34.84	35.05	367300
2007-12-18	35.60	37.49	35.10	37.29	500500
2007-12-19	37.39	38.27	37.35	37.98	300300
2007-12-20	38.44	38.64	37.69	38.64	240900
2007-12-21	39.35	39.49	39.09	39.32	380200
2007-12-24	39.42	39.42	38.76	39.08	81201
2007-12-26	38.80	39.47	38.72	39.16	167200
2007-12-27	38.78	39.00	38.04	38.12	100500
2007-12-28	38.58	38.76	37.72	37.73	156800
2007-12-31	37.45	37.86	37.00	37.10	124400
2008-01-02	36.97	37.50	36.65	37.15	185300
2008-01-03	37.25	37.50	36.50	36.81	166100
2008-01-04	36.39	36.39	35.00	35.56	675800
2008-01-07	35.86	35.99	35.22	35.57	218905
2008-01-08	35.76	36.15	34.22	34.28	228500
2008-01-09	34.35	34.78	33.81	34.78	255528
2008-01-10	34.31	35.74	34.19	35.38	198700
2008-01-11	35.10	35.29	33.83	33.91	150250
2008-01-14	34.20	34.51	33.76	34.10	131600
2008-01-15	33.56	33.83	32.70	33.00	274400
2008-01-16	32.97	33.67	32.79	33.13	134928
2008-01-17	33.46	33.95	32.50	32.50	163800
2008-01-18	32.30	33.27	31.83	32.52	276000
2008-01-22	31.27	33.61	31.27	32.34	254000
2008-01-23	31.52	33.50	31.00	33.31	348100
2008-01-24	33.47	33.76	32.83	32.91	215000
2008-01-25	33.32	33.90	33.21	33.47	211900
2008-01-28	33.47	34.10	32.95	33.96	120100
2008-01-29	34.10	34.37	33.62	34.02	171620
2008-01-30	33.80	34.99	33.76	33.81	279300
2008-01-31	33.26	35.32	33.26	34.90	296600
2008-02-01	35.01	35.47	34.61	35.32	334640
2008-02-04	35.15	35.47	34.90	35.22	165600
2008-02-05	34.74	34.97	34.16	34.29	224640
2008-02-06	34.64	35.76	34.59	34.97	165500
2008-02-07	34.84	36.04	34.62	35.35	150500
2008-02-08	35.43	36.21	35.40	35.74	162125
2008-02-11	35.55	36.50	34.24	36.03	400089
2008-02-12	36.14	36.49	35.12	35.42	317800
2008-02-13	35.84	36.17	35.70	35.97	240211
2008-02-14	36.04	36.19	34.87	35.09	147400
2008-02-15	34.89	34.99	34.06	34.41	157300
2008-02-19	34.80	35.13	34.31	34.89	169500
2008-02-20	34.70	35.59	34.47	35.48	137465
2008-02-21	35.66	36.30	34.33	34.53	347299
2008-02-22	34.51	35.33	34.06	35.26	233100
2008-02-25	35.26	35.52	34.59	35.00	309766
2008-02-26	34.81	36.10	34.81	35.80	249700
2008-02-27	35.77	35.77	34.89	35.15	186399
2008-02-28	35.00	35.35	34.54	34.77	113102
2008-02-29	34.40	34.67	33.80	34.33	209200
2008-03-03	34.19	34.49	33.10	33.67	211900
2008-03-04	33.30	34.45	33.18	34.31	175970
2008-03-05	34.51	34.83	34.17	34.57	168000
2008-03-06	34.45	34.45	33.41	33.64	200000
2008-03-07	33.52	34.16	33.39	33.81	336100
2008-03-10	33.98	33.98	32.90	32.90	179400
2008-03-11	33.90	34.14	33.23	34.02	495100
2008-03-12	34.00	34.85	33.80	33.86	162000
2008-03-13	33.40	34.84	33.06	34.71	148800
2008-03-14	35.00	35.00	33.39	33.73	285700
2008-03-17	32.70	34.19	32.70	33.58	146800
2008-03-18	34.26	35.60	34.15	35.43	213800
2008-03-19	35.66	36.04	34.95	34.95	150100
2008-03-20	35.47	36.28	35.16	35.95	502800
2008-03-24	36.17	37.51	35.90	37.11	160500
2008-03-25	37.00	37.41	36.49	37.35	128400
2008-03-26	37.20	37.48	36.90	37.20	94900
2008-03-27	37.23	37.27	35.82	35.88	143400
2008-03-28	35.80	36.48	35.80	35.88	105200
2008-03-31	36.01	36.89	35.81	36.14	140200
2008-04-01	36.48	37.78	36.48	37.51	151900
2008-04-02	37.34	37.80	36.97	36.98	169900
2008-04-03	36.53	36.54	35.84	36.16	234605
2008-04-04	36.25	36.50	35.77	36.17	130331
2008-04-07	36.48	36.48	35.70	35.77	108000
2008-04-08	35.54	35.93	35.20	35.69	124620
2008-04-09	35.88	36.04	35.07	35.16	179000
2008-04-10	35.22	36.04	35.09	35.87	123700
2008-04-11	35.51	35.55	34.07	34.21	166000
2008-04-14	34.13	34.60	33.67	33.93	169164
2008-04-15	34.15	34.84	33.99	34.69	154693
2008-04-16	35.00	36.60	35.00	36.54	232146
2008-04-17	36.44	36.61	36.13	36.36	219592
2008-04-18	37.24	37.28	36.39	36.58	198415
2008-04-21	36.30	36.63	36.14	36.26	271605
2008-04-22	36.09	36.20	34.79	35.39	184829
2008-04-23	35.55	35.70	34.81	35.05	122882
2008-04-24	35.14	36.33	34.62	36.07	126057
2008-04-25	36.05	36.71	35.72	36.53	129247
2008-04-28	36.55	37.00	36.46	36.90	284563
2008-04-29	36.94	37.19	36.52	36.67	113197
2008-04-30	36.86	37.37	36.13	36.30	151086
2008-05-01	36.14	37.17	35.85	36.76	137291
2008-05-02	37.05	37.49	36.73	36.88	159244
2008-05-05	35.11	37.72	34.80	35.66	407351
2008-05-06	35.67	35.88	34.83	35.27	163793
2008-05-07	35.38	35.38	34.00	34.00	226236
2008-05-08	34.08	34.08	33.37	33.59	107723
2008-05-09	32.71	33.95	32.71	33.92	90421
2008-05-12	34.10	35.11	34.02	34.96	462018
2008-05-13	34.98	35.03	34.34	34.85	96314
2008-05-14	34.83	35.19	34.49	34.79	125399
2008-05-15	34.66	34.74	33.92	34.65	123805
2008-05-16	34.79	34.99	33.81	34.57	115695
2008-05-19	34.63	34.89	34.05	34.26	170515
2008-05-20	33.99	34.03	33.54	33.77	147905
2008-05-21	33.91	34.27	33.57	33.72	180668
2008-05-22	33.70	34.21	33.59	34.04	119722
2008-05-23	33.77	33.92	33.18	33.43	90692
2008-05-27	33.43	33.80	33.13	33.69	109210
2008-05-28	33.76	34.08	33.38	33.66	98724
2008-05-29	33.55	35.12	33.55	34.73	143852
2008-05-30	34.68	34.82	34.14	34.61	161809
2008-06-02	34.54	34.64	33.22	33.89	177150
2008-06-03	34.00	34.15	33.57	33.92	102491
2008-06-04	33.78	34.94	33.51	34.72	176290
2008-06-05	34.74	35.52	34.74	35.50	119820
2008-06-06	35.30	35.30	34.01	34.01	106966
2008-06-09	34.11	34.14	33.41	33.75	112292
2008-06-10	33.57	34.18	32.88	33.67	152389
2008-06-11	33.57	34.50	32.55	32.56	114394
2008-06-12	32.73	33.10	32.33	32.41	170097
2008-06-13	32.65	32.94	32.09	32.42	159501
2008-06-16	32.36	32.55	32.02	32.43	303774
2008-06-17	32.55	32.55	32.12	32.24	154639
2008-06-18	32.07	32.07	31.48	31.91	122489
2008-06-19	32.11	32.89	31.94	32.89	144831
2008-06-20	32.76	32.92	31.93	32.41	282633
2008-06-23	32.66	32.73	31.67	31.69	160519
2008-06-24	31.34	31.42	30.62	30.91	337685
2008-06-25	30.91	31.50	30.83	31.25	304424
2008-06-26	30.90	31.00	29.70	29.96	228637
2008-06-27	29.95	30.14	28.94	29.03	535917
2008-06-30	28.99	29.29	28.69	29.00	313817
2008-07-01	28.65	29.53	28.37	29.33	422761
2008-07-02	29.36	29.42	27.80	28.58	494844
2008-07-03	28.65	29.48	28.35	28.95	264759
2008-07-07	29.16	29.16	28.24	28.40	229921
2008-07-08	28.45	29.19	28.35	29.11	367340
2008-07-09	29.06	29.36	28.35	28.46	217144
2008-07-10	28.38	28.70	27.91	28.56	653666
2008-07-11	28.35	28.35	27.34	27.81	442225
2008-07-14	28.14	28.14	27.27	27.42	175854
2008-07-15	27.17	27.80	26.63	27.24	302324
2008-07-16	27.30	28.51	27.11	28.47	167223
2008-07-17	28.64	29.34	28.16	29.21	194819
2008-07-18	29.20	29.20	28.52	28.94	105810
2008-07-21	28.86	29.19	28.59	29.07	183357
2008-07-22	28.98	30.35	28.76	30.35	191315
2008-07-23	30.19	31.08	30.19	30.72	157307
2008-07-24	30.74	30.74	29.90	29.91	208526
2008-07-25	30.15	30.21	29.61	29.69	237872
2008-07-28	29.51	29.68	28.48	28.88	259970
2008-07-29	29.05	29.23	28.74	28.89	237541
2008-07-30	28.99	29.72	28.99	29.33	255220
2008-07-31	28.97	29.22	28.56	28.70	192066
2008-08-01	28.82	29.04	28.32	28.57	177894
2008-08-04	28.54	28.90	28.11	28.57	190951
2008-08-05	28.99	32.43	26.66	31.39	724343
2008-08-06	31.04	31.46	30.66	30.76	334302
2008-08-07	30.24	31.29	30.01	30.71	173648
2008-08-08	30.67	32.83	30.67	32.65	220169
2008-08-11	32.65	34.52	32.23	34.00	311740
2008-08-12	33.96	34.46	33.64	34.15	206075
2008-08-13	33.88	34.04	32.90	33.88	204229
2008-08-14	33.65	34.76	33.42	34.48	118617
2008-08-15	34.95	35.54	34.11	34.83	190128
2008-08-18	35.00	35.00	33.20	33.53	313911
2008-08-19	32.45	32.99	26.05	29.12	735415
2008-08-20	29.33	29.72	28.62	29.17	321483
2008-08-21	29.00	29.48	28.90	29.11	262334
2008-08-22	29.18	29.86	29.04	29.83	37947
2008-08-25	29.87	30.22	28.86	29.35	169282
2008-08-26	29.27	29.80	29.01	29.67	194097
2008-08-27	29.73	30.31	29.39	30.23	173316
2008-08-28	30.36	31.27	30.13	31.17	200458
2008-08-29	31.10	31.23	30.61	30.67	180088
2008-09-02	31.24	32.21	30.46	30.78	228262
2008-09-03	30.79	31.52	30.68	31.26	201864
2008-09-04	30.91	31.09	29.74	29.87	161570
2008-09-05	29.74	30.16	29.25	29.97	203381
2008-09-08	30.82	31.12	30.36	30.75	338181
2008-09-09	30.43	31.46	30.08	30.08	240361
2008-09-10	30.43	31.30	30.05	30.91	333596
2008-09-11	30.61	31.40	30.15	31.23	228181
2008-09-12	31.14	31.69	30.89	31.51	246490
2008-09-15	30.55	31.72	30.34	30.60	147920
2008-09-16	30.26	32.43	30.26	31.81	532774
2008-09-17	31.50	31.74	30.28	30.88	466944
2008-09-18	32.32	33.48	30.98	31.75	951490
2008-09-19	32.49	37.71	31.45	32.00	645084
2008-09-22	32.09	32.21	30.14	30.24	289068
2008-09-23	30.05	30.56	28.96	29.00	252761
2008-09-24	29.01	29.48	28.47	29.03	337007
2008-09-25	28.85	29.37	28.23	28.29	434295
2008-09-26	28.01	28.46	27.67	28.40	218138
2008-09-29	27.95	27.95	26.12	26.18	213685
2008-09-30	26.53	27.57	26.06	27.33	388765
2008-10-01	27.06	27.17	26.55	26.87	156640
2008-10-02	26.23	26.48	25.69	26.01	236572
2008-10-03	26.24	26.69	24.37	24.38	357624
2008-10-06	23.68	24.14	21.69	23.06	397724
2008-10-07	23.44	23.58	21.26	21.31	469368
2008-10-08	19.89	21.80	19.89	20.30	456868
2008-10-09	20.30	20.78	18.70	19.20	607187
2008-10-10	18.62	19.90	18.35	18.99	1091553
2008-10-13	19.64	20.97	19.21	20.97	375200
2008-10-14	21.89	22.31	19.59	20.21	534609
2008-10-15	19.86	20.00	18.17	18.18	448550
2008-10-16	18.25	19.34	17.42	19.25	527928
2008-10-17	18.79	20.20	17.19	19.02	323090
2008-10-20	19.20	20.05	19.20	20.05	169379
2008-10-21	19.79	20.43	19.75	19.79	262189
2008-10-22	19.50	19.68	18.50	18.87	274361
2008-10-23	19.05	19.21	16.99	17.60	588267
2008-10-24	16.28	17.60	15.52	16.26	663853
2008-10-27	16.04	16.04	14.02	14.02	760346
2008-10-28	14.50	14.50	13.56	13.90	689140
2008-10-29	13.99	14.57	13.45	13.89	1092425
2008-10-30	14.59	14.59	13.82	14.03	672259
2008-10-31	13.95	14.56	13.86	14.56	624666
2008-11-03	14.56	14.67	14.24	14.36	469830
2008-11-04	14.68	16.65	14.68	15.92	512751
2008-11-05	15.70	16.43	15.68	15.88	504605
2008-11-06	15.76	16.23	15.49	15.53	328961
2008-11-07	15.66	15.98	15.35	15.77	158174
2008-11-10	16.04	16.05	13.95	14.11	241591
2008-11-11	13.91	14.84	13.56	14.63	401472
2008-11-12	14.12	14.27	13.02	13.08	347583
2008-11-13	13.16	14.62	12.55	14.62	264079
2008-11-14	13.73	14.41	13.13	13.23	207898
2008-11-17	13.07	13.64	13.00	13.16	228559
2008-11-18	13.15	13.64	13.02	13.42	290550
2008-11-19	13.37	13.51	12.24	12.39	259400
2008-11-20	12.23	12.65	11.40	11.40	236205
2008-11-21	11.61	11.88	10.55	11.88	305225
2008-11-24	12.10	13.52	12.00	13.22	251200
2008-11-25	13.48	13.50	12.40	13.17	228639
2008-11-26	12.99	14.83	12.87	14.80	276341
2008-11-28	14.56	15.38	14.26	15.38	84749
2008-12-01	14.95	14.95	12.69	12.74	268555
2008-12-02	13.02	13.59	12.49	13.57	247984
2008-12-03	13.29	14.77	13.08	14.31	244826
2008-12-04	14.13	14.75	13.17	13.57	304721
2008-12-05	13.39	13.54	12.66	13.52	252208
2008-12-08	13.90	14.27	13.83	14.18	429003
2008-12-09	14.04	14.36	13.34	13.51	276460
2008-12-10	13.80	14.14	13.55	13.82	160968
2008-12-11	13.68	13.83	12.51	12.78	155758
2008-12-12	12.50	13.45	12.30	13.37	205093
2008-12-15	13.36	13.64	12.73	13.08	156967
2008-12-16	13.17	14.05	13.10	14.02	201571
2008-12-17	13.78	14.17	13.68	13.96	234414
2008-12-18	13.89	14.06	13.36	13.50	225607
2008-12-19	13.85	13.91	13.46	13.75	415724
2008-12-22	13.52	13.66	12.66	13.18	164252
2008-12-23	13.27	13.48	12.74	12.88	203466
2008-12-24	12.86	13.01	12.72	12.87	94067
2008-12-26	12.94	13.04	12.59	12.96	90888
2008-12-29	12.94	12.97	12.15	12.24	128487
2008-12-30	12.30	12.45	12.04	12.24	435957
2008-12-31	12.31	12.99	12.16	12.84	250737
2009-01-02	12.95	13.35	12.64	13.24	202283
2009-01-05	13.31	13.33	12.79	13.19	184662
2009-01-06	13.14	13.93	13.09	13.70	181909
2009-01-07	13.42	13.65	13.31	13.55	403584
2009-01-08	13.56	13.72	13.25	13.72	199907
2009-01-09	13.65	13.65	13.12	13.28	241944
2009-01-12	13.19	13.19	12.74	12.86	159046
2009-01-13	12.70	12.86	12.17	12.38	237630
2009-01-14	12.12	12.12	11.54	11.68	201393
2009-01-15	11.70	11.77	11.01	11.68	216426
2009-01-16	11.86	11.86	10.84	11.39	387947
2009-01-20	11.38	11.38	10.42	10.47	562919
2009-01-21	10.48	11.19	10.43	11.12	585396
2009-01-22	10.89	11.02	10.37	10.67	472874
2009-01-23	10.38	10.49	9.93	10.01	555341
2009-01-26	10.16	10.29	9.61	10.23	710932
2009-01-27	10.34	10.48	9.92	10.34	634671
2009-01-28	10.69	10.69	9.90	10.27	582981
2009-01-29	10.24	10.53	9.92	10.36	341314
2009-01-30	10.42	10.45	9.98	10.01	201898
2009-02-02	9.95	10.29	9.95	10.27	217846
2009-02-03	10.40	10.40	9.96	10.16	256351
2009-02-04	10.16	10.37	9.87	10.00	179685
2009-02-05	9.97	10.52	9.97	10.24	227822
2009-02-06	10.21	10.91	10.20	10.83	220750
2009-02-09	10.76	10.86	10.54	10.72	391996
2009-02-10	10.69	10.85	10.00	10.14	536236
2009-02-11	10.17	10.51	10.10	10.43	253390
2009-02-12	10.27	10.52	10.02	10.49	228338
2009-02-13	10.53	10.61	10.19	10.26	222765
2009-02-17	9.97	10.09	9.51	9.58	205715
2009-02-18	9.66	10.45	9.62	10.14	391312
2009-02-19	10.39	10.39	9.76	9.88	229650
2009-02-20	9.63	9.97	9.51	9.67	324974
2009-02-23	9.73	10.07	9.21	9.24	207488
2009-02-24	9.41	9.54	8.93	9.21	421483
2009-02-25	9.16	9.16	8.69	8.76	286138
2009-02-26	8.82	9.06	8.71	8.88	226422
2009-02-27	8.74	8.97	8.58	8.60	272444
2009-03-02	8.47	8.70	7.84	7.85	266278
2009-03-03	7.89	7.99	6.97	7.02	377557
2009-03-04	7.11	7.22	6.62	6.64	467990
2009-03-05	6.56	6.58	5.91	5.91	353468
2009-03-06	6.08	6.08	5.01	5.15	802887
2009-03-09	5.10	5.20	4.92	5.06	469103
2009-03-10	5.12	5.28	4.86	5.05	674817
2009-03-11	5.15	5.30	5.00	5.21	487003
2009-03-12	5.24	5.78	5.05	5.76	387539
2009-03-13	5.71	6.16	5.67	6.08	295409
2009-03-16	6.10	6.91	6.04	6.33	340165
2009-03-17	6.28	6.72	6.23	6.60	338158
2009-03-18	6.64	7.49	6.63	7.07	490849
2009-03-19	7.26	7.36	7.07	7.30	316164
2009-03-20	7.50	8.27	7.50	7.59	596732
2009-03-23	7.68	8.05	7.68	7.98	391583
2009-03-24	7.91	8.20	7.84	8.02	511787
2009-03-25	8.12	8.51	7.98	8.35	322404
2009-03-26	8.35	9.43	8.20	9.24	259012
2009-03-27	8.90	9.32	8.90	9.00	252380
2009-03-30	8.76	9.08	8.54	8.89	425462
2009-03-31	8.91	9.38	8.80	9.05	282849
2009-04-01	9.02	9.31	8.79	9.06	273963
2009-04-02	9.25	9.45	9.06	9.29	379401
2009-04-03	9.15	9.59	9.04	9.46	231984
2009-04-06	9.35	9.48	8.85	8.98	499166
2009-04-07	8.65	8.81	7.92	8.15	396701
2009-04-08	8.18	8.31	7.71	7.95	233657
2009-04-09	8.24	8.93	7.78	8.74	552891
2009-04-13	8.64	9.04	8.50	8.85	252489
2009-04-14	8.78	9.29	8.66	8.87	251083
2009-04-15	8.88	9.70	8.81	9.64	259718
2009-04-16	9.81	9.89	9.47	9.73	220997
2009-04-17	9.73	9.91	9.47	9.52	249318
2009-04-20	9.30	9.32	8.49	8.65	226068
2009-04-21	8.60	9.39	8.46	9.38	206717
2009-04-22	9.19	9.78	9.14	9.38	233484
2009-04-23	9.37	9.65	8.92	9.14	279043
2009-04-24	9.20	9.78	9.14	9.65	311912
2009-04-27	9.32	9.66	8.97	9.07	234279
2009-04-28	8.99	9.50	8.82	9.30	245341
2009-04-29	9.36	10.03	9.27	9.82	276619
2009-04-30	9.85	10.34	9.24	9.28	262273
2009-05-01	9.30	9.81	9.30	9.63	275248
2009-05-04	9.59	10.18	9.59	10.18	291793
2009-05-05	9.44	12.10	9.44	11.07	668678
2009-05-06	11.15	11.35	10.56	10.63	602262
2009-05-07	10.76	11.04	9.78	10.01	464158
2009-05-08	10.22	10.84	9.91	10.76	406244
2009-05-11	10.49	10.61	10.10	10.40	287814
2009-05-12	10.44	10.62	10.13	10.29	242856
2009-05-13	10.08	10.08	9.21	9.25	357277
2009-05-14	9.31	9.57	8.86	9.36	307101
2009-05-15	9.29	9.42	8.83	8.95	236678
2009-05-18	8.90	9.95	8.90	9.84	314448
2009-05-19	9.76	10.18	9.54	9.88	170198
2009-05-20	9.93	10.65	9.77	9.83	171649
2009-05-21	9.73	9.73	9.20	9.71	195587
2009-05-22	9.79	10.64	9.53	10.40	365748
2009-05-26	10.43	12.99	10.42	12.83	732839
2009-05-27	12.78	13.05	11.99	12.31	462855
2009-05-28	12.31	13.32	12.20	13.09	471924
2009-05-29	13.15	13.69	12.92	13.35	435676
2009-06-01	13.66	14.35	13.15	14.28	333213
2009-06-02	14.14	14.80	14.07	14.69	362545
2009-06-03	14.57	14.84	13.66	13.96	206234
2009-06-04	13.89	14.17	13.53	14.13	171062
2009-06-05	14.20	14.72	13.89	14.35	179620
2009-06-08	14.19	14.25	13.79	13.89	161072
2009-06-09	13.94	14.11	13.82	13.94	87991
2009-06-10	13.99	14.17	13.47	13.85	314370
2009-06-11	13.95	14.21	13.70	13.76	262045
2009-06-12	13.65	13.70	13.24	13.67	114250
2009-06-15	13.32	13.32	12.73	13.21	187286
2009-06-16	13.29	13.51	12.15	12.34	192065
2009-06-17	12.40	12.57	11.92	12.16	147263
2009-06-18	12.08	12.16	11.57	11.98	145994
2009-06-19	12.00	12.10	11.74	11.89	192496
2009-06-22	11.76	11.82	10.61	10.65	171657
2009-06-23	10.62	10.80	10.23	10.26	200179
2009-06-24	10.38	10.76	10.03	10.46	216691
2009-06-25	10.40	11.14	10.36	10.89	189017
2009-06-26	10.84	11.23	10.79	11.10	523381
2009-06-29	11.16	11.55	11.00	11.37	257804
2009-06-30	11.46	11.79	11.22	11.38	185091
2009-07-01	11.44	11.99	11.09	11.72	221732
2009-07-02	11.44	11.44	10.81	11.00	234691
2009-07-06	10.98	10.98	10.24	10.46	288919
2009-07-07	10.50	10.57	10.18	10.27	275283
2009-07-08	10.30	10.42	9.92	10.15	276196
2009-07-09	10.20	10.28	10.00	10.05	174077
2009-07-10	9.96	10.53	9.93	10.35	165046
2009-07-13	10.39	10.92	10.02	10.87	246921
2009-07-14	10.90	11.28	10.69	11.23	189667
2009-07-15	11.40	12.13	11.36	12.09	179431
2009-07-16	12.01	12.78	12.01	12.68	141604
2009-07-17	12.73	13.26	12.66	13.06	261965
2009-07-20	13.02	13.69	13.01	13.65	146379
2009-07-21	13.69	14.11	13.57	13.91	312069
2009-07-22	13.76	13.99	13.45	13.87	126299
2009-07-23	13.79	14.72	13.51	14.68	238194
2009-07-24	14.69	14.92	13.91	14.76	154640
2009-07-27	14.78	15.10	14.56	15.08	206836
2009-07-28	15.00	15.09	14.79	14.92	175341
2009-07-29	14.74	14.88	13.79	14.05	246288
2009-07-30	14.23	14.56	13.69	13.77	362729
2009-07-31	13.67	14.35	13.67	13.74	401591
2009-08-03	13.79	14.47	13.74	14.47	355828
2009-08-04	14.35	15.92	14.19	15.28	355339
2009-08-05	15.45	15.60	14.41	14.49	367108
2009-08-06	14.60	14.81	14.04	14.14	261748
2009-08-07	14.41	15.50	14.23	15.20	209165
2009-08-10	14.98	15.12	14.53	14.73	127116
2009-08-11	14.77	14.95	14.33	14.85	206949
2009-08-12	14.91	15.65	14.77	15.19	173828
2009-08-13	15.24	15.59	14.41	15.11	172323
2009-08-14	15.13	15.20	14.25	15.19	275875
2009-08-17	14.63	15.12	14.37	14.83	309058
2009-08-18	15.00	16.53	15.00	16.35	303150
2009-08-19	16.20	16.33	15.75	16.21	200604
2009-08-20	16.12	16.21	15.51	16.21	237491
2009-08-21	16.23	17.24	16.23	16.96	290867
2009-08-24	17.17	17.50	16.98	17.30	347607
2009-08-25	17.55	17.72	17.36	17.63	263163
2009-08-26	17.70	17.92	17.08	17.65	294588
2009-08-27	17.71	18.35	17.10	17.69	169246
2009-08-28	17.92	18.07	17.57	17.85	152560
2009-08-31	17.60	17.66	16.85	17.19	273183
2009-09-01	17.02	18.00	16.74	16.90	237847
2009-09-02	16.80	16.93	16.31	16.48	223008
2009-09-03	16.50	16.50	16.00	16.35	178418
2009-09-04	16.44	17.21	16.03	17.18	136789
2009-09-08	17.23	17.73	17.23	17.45	158647
2009-09-09	17.42	18.36	17.27	18.10	202536
2009-09-10	18.10	19.15	18.10	19.13	217857
2009-09-11	19.13	19.89	19.13	19.79	196512
2009-09-14	19.54	19.54	18.60	19.36	312949
2009-09-15	19.38	19.57	18.92	19.50	138537
2009-09-16	19.67	20.42	19.62	20.36	182413
2009-09-17	20.26	20.66	20.17	20.53	203492
2009-09-18	20.51	20.76	19.89	19.94	275049
2009-09-21	19.55	19.77	19.40	19.66	136396
2009-09-22	19.92	20.43	19.76	19.81	86994
2009-09-23	19.79	20.45	19.58	20.15	194212
2009-09-24	20.22	20.25	19.28	19.69	257512
2009-09-25	19.57	19.90	19.12	19.63	159438
2009-09-28	19.72	20.60	19.29	20.29	91611
2009-09-29	20.25	20.50	19.53	19.89	180092
2009-09-30	19.95	19.95	18.80	19.40	205432
2009-10-01	19.25	19.25	18.54	18.55	132009
2009-10-02	18.55	18.85	17.49	18.33	207744
2009-10-05	18.41	18.97	18.15	18.92	118380
2009-10-06	18.95	20.05	18.95	19.65	102729
2009-10-07	19.50	20.07	19.50	19.78	67051
2009-10-08	20.11	20.25	19.76	19.84	175101
2009-10-09	19.77	20.22	19.72	20.12	74648
2009-10-12	20.09	20.34	19.82	20.11	55789
2009-10-13	20.02	20.02	19.15	19.88	132676
2009-10-14	20.30	20.33	19.56	19.98	179894
2009-10-15	19.75	20.50	19.66	20.46	208139
2009-10-16	20.31	20.33	19.40	19.91	198419
2009-10-19	20.09	20.73	20.00	20.40	113751
2009-10-20	20.55	20.56	19.50	20.03	120052
2009-10-21	20.00	21.21	19.76	19.82	170991
2009-10-22	19.69	20.66	19.35	20.42	106317
2009-10-23	20.47	20.50	19.17	19.31	125978
2009-10-26	19.28	20.16	18.59	18.86	175705
2009-10-27	18.96	19.11	18.59	18.85	135440
2009-10-28	18.87	19.18	17.95	18.07	149004
2009-10-29	18.34	18.38	17.55	17.81	167962
2009-10-30	17.70	17.81	16.24	16.66	251386
2009-11-02	16.74	16.79	15.81	16.39	265477
2009-11-03	16.67	21.00	16.67	20.96	579098
2009-11-04	20.92	21.37	19.79	19.93	280474
2009-11-05	20.20	21.69	19.80	21.29	231652
2009-11-06	20.93	21.54	20.25	21.02	171677
2009-11-09	21.02	21.29	20.71	20.87	235831
2009-11-10	20.66	21.22	20.53	20.87	176489
2009-11-11	21.16	21.67	20.83	21.00	152981
2009-11-12	21.00	21.32	19.95	20.01	133087
2009-11-13	20.16	20.65	19.47	20.01	90425
2009-11-16	20.20	21.47	20.20	21.19	187611
2009-11-17	21.10	21.10	20.42	20.91	55225
2009-11-18	20.91	20.91	19.99	20.59	125051
2009-11-19	20.27	20.27	19.33	19.39	126206
2009-11-20	19.17	19.69	19.01	19.47	125387
2009-11-23	19.71	20.31	19.61	19.92	141496
2009-11-24	19.98	20.03	19.16	19.38	70067
2009-11-25	19.39	19.62	19.02	19.21	80747
2009-11-27	18.48	19.14	17.76	18.33	76254
2009-11-30	18.24	18.32	17.51	18.08	200187
2009-12-01	18.33	19.58	18.33	19.52	197528
2009-12-02	19.50	20.24	19.25	19.64	123477
2009-12-03	19.68	20.06	19.33	19.50	215868
2009-12-04	19.59	20.87	19.59	20.57	294257
2009-12-07	20.46	20.77	20.25	20.54	116644
2009-12-08	20.21	21.11	20.15	20.85	148447
2009-12-09	20.78	21.14	20.31	20.75	123607
2009-12-10	20.84	21.14	20.24	20.33	85675
2009-12-11	20.40	21.00	20.40	20.73	100489
2009-12-14	20.82	21.20	20.66	21.10	54318
2009-12-15	21.06	21.28	20.35	20.44	109990
2009-12-16	20.70	21.37	20.52	21.10	115101
2009-12-17	20.87	21.29	20.42	21.06	98212
2009-12-18	21.32	21.32	20.08	20.33	242011
2009-12-21	20.53	21.04	20.03	20.32	127771
2009-12-22	20.40	21.45	20.40	21.23	125763
2009-12-23	21.45	22.44	21.30	22.09	107985
2009-12-24	22.15	22.15	21.49	21.75	73696
2009-12-28	22.08	23.33	21.81	22.73	189305
2009-12-29	22.73	22.83	22.42	22.63	122239
2009-12-30	22.58	23.03	21.95	22.87	104741
2009-12-31	22.92	23.21	22.40	22.46	140512
2010-01-04	22.67	23.22	22.45	23.16	193798
2010-01-05	23.07	23.57	22.73	22.85	107824
2010-01-06	22.76	23.01	22.21	22.36	292801
2010-01-07	22.45	22.63	21.85	22.45	103045
2010-01-08	22.41	22.77	22.06	22.77	139917
2010-01-11	22.85	22.96	21.77	22.19	116943
2010-01-12	21.99	22.37	21.13	21.42	120910
2010-01-13	21.48	21.65	21.19	21.42	113915
2010-01-14	21.24	21.76	21.21	21.48	104196
2010-01-15	21.59	21.69	20.84	21.02	198172
2010-01-19	21.02	21.39	20.66	21.36	112494
2010-01-20	21.09	21.09	20.09	20.30	150863
2010-01-21	20.34	20.34	19.45	19.55	172378
2010-01-22	19.47	20.34	19.34	19.86	156094
2010-01-25	20.13	21.15	19.95	20.48	253491
2010-01-26	20.41	20.59	19.99	20.03	96998
2010-01-27	19.86	20.42	19.52	20.24	135725
2010-01-28	20.24	20.54	19.85	20.02	136570
2010-01-29	20.05	20.43	19.66	19.89	186827
2010-02-01	19.95	20.05	19.38	19.73	102761
2010-02-02	19.71	20.10	19.60	19.92	112444
2010-02-03	19.85	20.27	19.33	19.95	135227
2010-02-04	19.71	19.77	18.26	18.32	212253
2010-02-05	18.34	18.57	17.78	18.49	136994
2010-02-08	18.70	19.10	18.45	18.52	326176
2010-02-09	19.14	21.37	19.14	21.17	589024
2010-02-10	21.13	21.25	20.06	20.30	403806
2010-02-11	20.28	20.43	19.56	20.05	252471
2010-02-12	19.85	20.31	19.50	20.27	201139
2010-02-16	20.46	20.61	19.90	20.26	136551
2010-02-17	20.44	20.90	20.12	20.31	106650
2010-02-18	20.31	20.74	20.31	20.64	80447
2010-02-19	20.63	20.63	20.04	20.26	107358
2010-02-22	20.29	20.55	20.26	20.50	109104
2010-02-23	20.52	20.52	19.41	19.69	226109
2010-02-24	19.70	20.06	19.30	19.59	125693
2010-02-25	19.25	19.59	18.91	19.53	102325
2010-02-26	19.61	19.74	18.98	19.32	153383
2010-03-01	19.51	20.20	19.41	20.10	189181
2010-03-02	20.24	20.79	20.07	20.55	194507
2010-03-03	20.53	20.64	20.12	20.39	180386
2010-03-04	20.39	20.58	20.16	20.47	87127
2010-03-05	20.66	21.40	20.66	21.31	197462
2010-03-08	21.19	22.02	21.19	21.93	225384
2010-03-09	21.77	23.47	21.77	23.27	338017
2010-03-10	23.34	23.34	22.76	23.12	265236
2010-03-11	22.86	22.86	22.17	22.63	126013
2010-03-12	22.70	22.74	21.52	22.01	286288
2010-03-15	22.01	22.37	21.78	22.17	117260
2010-03-16	22.20	22.20	21.67	21.98	78047
2010-03-17	21.97	22.26	21.57	22.24	136016
2010-03-18	22.16	22.50	22.10	22.20	106202
2010-03-19	22.38	22.38	21.28	22.11	397154
2010-03-22	21.86	22.60	21.66	22.04	205756
2010-03-23	21.99	22.57	21.79	22.56	121668
2010-03-24	22.47	22.98	22.19	22.25	167734
2010-03-25	22.42	23.22	22.28	22.40	191168
2010-03-26	22.43	22.82	22.16	22.35	68527
2010-03-29	22.49	22.58	21.77	22.05	118245
2010-03-30	22.20	22.49	21.67	22.07	119668
2010-03-31	21.91	22.36	21.51	21.53	126988
2010-04-01	21.68	22.01	21.14	21.69	82936
2010-04-05	21.85	22.40	21.42	22.40	69042
2010-04-06	22.27	22.38	21.70	22.30	160768
2010-04-07	22.15	22.38	21.67	22.25	146673
2010-04-08	22.06	22.12	21.59	21.81	121139
2010-04-09	21.80	22.13	21.44	22.11	126312
2010-04-12	22.19	22.56	21.82	22.20	164605
2010-04-13	22.08	22.33	21.85	22.23	79058
2010-04-14	22.43	23.10	22.35	23.10	88716
2010-04-15	23.01	23.45	22.90	23.06	161288
2010-04-16	23.05	23.34	22.82	23.18	199029
2010-04-19	23.08	23.34	22.33	23.05	118827
2010-04-20	23.27	23.67	22.89	23.66	97586
2010-04-21	23.63	24.33	23.48	24.31	159961
2010-04-22	23.95	24.77	23.88	24.30	122717
2010-04-23	24.20	24.50	24.02	24.50	61932
2010-04-26	24.52	24.78	23.80	24.16	163533
2010-04-27	24.00	24.21	23.36	23.48	139240
2010-04-28	23.72	23.81	23.33	23.49	71234
2010-04-29	23.71	24.68	23.24	24.62	152360
2010-04-30	24.55	25.67	24.55	25.47	417287
2010-05-03	25.56	26.09	25.32	25.73	202826
2010-05-04	25.25	25.25	23.78	24.09	352201
2010-05-05	23.80	23.94	22.57	23.33	202269
2010-05-06	23.04	25.19	21.56	23.05	498295
2010-05-07	22.75	22.86	20.79	21.84	404018
2010-05-10	23.08	23.73	22.80	23.63	242699
2010-05-11	23.19	24.08	23.04	23.59	149522
2010-05-12	23.78	24.99	23.37	24.88	223297
2010-05-13	24.71	24.87	24.22	24.55	167675
2010-05-14	24.32	24.51	23.39	24.30	241076
2010-05-17	24.53	25.58	23.66	24.40	282132
2010-05-18	24.80	25.25	23.33	23.43	161916
2010-05-19	23.37	23.44	21.86	22.02	338265
2010-05-20	21.50	21.68	19.68	19.73	726322
2010-05-21	19.41	19.74	18.47	19.63	507743
2010-05-24	19.54	19.81	19.10	19.25	231746
2010-05-25	18.43	18.77	18.02	18.57	424762
2010-05-26	18.73	19.22	18.46	18.51	363121
2010-05-27	19.04	19.27	18.79	19.24	308951
2010-05-28	19.18	19.26	18.53	18.82	313350
2010-06-01	18.52	18.99	18.06	18.60	338326
2010-06-02	18.67	19.38	18.67	19.35	193533
2010-06-03	19.11	19.75	19.08	19.59	182138
2010-06-04	19.23	19.23	18.26	18.30	310445
2010-06-07	18.39	18.52	17.47	17.52	199931
2010-06-08	17.66	17.66	16.56	16.83	339089
2010-06-09	17.06	17.11	16.61	16.86	438414
2010-06-10	17.27	18.16	17.27	18.11	237777
2010-06-11	17.88	18.42	17.80	18.30	145230
2010-06-14	18.64	19.02	18.22	18.32	91820
2010-06-15	18.60	19.10	18.28	19.06	132174
2010-06-16	18.84	19.24	18.71	19.04	140241
2010-06-17	19.08	19.15	18.29	18.59	96024
2010-06-18	18.65	18.76	18.09	18.32	255676
2010-06-21	18.61	18.86	17.78	17.95	130014
2010-06-22	17.99	18.36	17.49	17.56	147125
2010-06-23	17.59	17.73	16.90	17.16	241077
2010-06-24	16.91	17.15	15.81	16.00	707468
2010-06-25	15.86	16.30	15.81	16.00	586069
2010-06-28	15.93	16.28	15.27	16.21	713654
2010-06-29	15.81	16.27	15.43	16.19	614927
2010-06-30	16.19	16.60	15.97	16.19	538648
2010-07-01	16.15	16.18	15.35	15.63	380308
2010-07-02	15.78	15.82	15.07	15.41	245815
2010-07-06	15.76	15.92	15.00	15.06	283880
2010-07-07	15.14	15.91	15.13	15.88	208606
2010-07-08	16.08	16.23	15.73	16.21	147443
2010-07-09	16.13	16.58	16.00	16.56	116047
2010-07-12	16.45	16.55	15.77	16.02	108240
2010-07-13	16.31	16.99	16.24	16.88	138975
2010-07-14	16.80	17.05	16.58	17.02	98201
2010-07-15	16.99	17.12	16.50	16.80	140746
2010-07-16	16.67	16.67	15.49	15.63	220256
2010-07-19	15.66	15.97	15.42	15.68	162590
2010-07-20	15.42	16.27	15.30	16.25	105380
2010-07-21	16.38	16.64	15.94	16.42	195532
2010-07-22	16.77	17.67	16.72	17.59	194416
2010-07-23	17.41	18.40	17.26	18.33	213535
2010-07-26	18.36	18.87	18.05	18.86	193427
2010-07-27	18.94	19.18	18.42	18.68	171526
2010-07-28	18.68	18.85	18.03	18.12	187934
2010-07-29	18.26	18.56	17.63	18.28	144576
2010-07-30	17.98	18.64	17.66	18.35	118884
2010-08-02	18.92	19.36	18.58	18.91	198660
2010-08-03	18.77	19.00	18.34	18.62	88054
2010-08-04	18.70	19.05	18.30	19.03	114134
2010-08-05	19.49	20.04	19.32	19.47	255843
2010-08-06	19.26	21.01	18.81	20.89	365679
2010-08-09	21.19	21.50	20.08	20.27	234755
2010-08-10	20.06	20.11	19.05	19.78	154436
2010-08-11	19.35	19.58	18.50	18.59	208952
2010-08-12	18.35	18.92	18.01	18.36	227007
2010-08-13	18.22	18.46	17.98	18.20	197692
2010-08-16	17.98	18.68	17.98	18.43	154211
2010-08-17	18.72	19.19	18.51	18.90	87132
2010-08-18	18.94	19.76	18.46	19.57	153165
2010-08-19	19.49	19.86	18.55	18.82	194669
2010-08-20	18.68	18.68	18.11	18.26	168541
2010-08-23	18.38	18.76	18.07	18.36	155440
2010-08-24	18.00	18.41	17.50	17.98	102347
2010-08-25	17.82	18.09	17.44	18.04	148630
2010-08-26	18.20	18.75	17.83	17.88	102154
2010-08-27	18.17	18.56	17.75	18.48	167004
2010-08-30	18.33	18.54	17.73	17.82	134035
2010-08-31	17.75	18.04	17.53	17.75	111370
2010-09-01	18.16	18.70	17.97	18.60	229440
2010-09-02	18.62	19.22	18.51	19.16	132679
2010-09-03	19.34	19.80	19.31	19.68	124472
2010-09-07	19.62	19.62	19.12	19.18	207665
2010-09-08	19.20	19.38	18.96	19.16	65896
2010-09-09	19.50	19.50	18.65	18.85	70592
2010-09-10	18.97	19.45	18.76	18.88	144503
2010-09-13	19.08	19.75	18.97	19.49	118425
2010-09-14	19.45	19.51	19.21	19.38	82600
2010-09-15	19.32	19.84	19.18	19.56	109126
2010-09-16	19.45	19.62	19.26	19.42	68191
2010-09-17	19.62	19.67	18.97	19.53	141787
2010-09-20	19.57	20.62	19.49	20.34	200236
2010-09-21	20.40	20.41	19.88	19.93	121864
2010-09-22	19.87	20.05	19.07	19.41	105644
2010-09-23	19.14	19.42	18.55	18.57	142599
2010-09-24	18.93	19.16	18.77	18.91	298882
2010-09-27	18.90	19.06	18.60	18.81	90491
2010-09-28	18.92	18.97	18.32	18.84	162068
2010-09-29	18.68	19.34	18.65	19.27	201309
2010-09-30	19.39	19.86	18.68	18.92	150226
2010-10-01	19.18	19.41	18.88	19.40	99436
2010-10-04	19.22	19.43	18.44	18.68	95605
2010-10-05	18.98	19.42	18.64	19.37	147357
2010-10-06	19.29	19.60	19.25	19.55	93732
2010-10-07	19.79	19.79	19.16	19.29	93022
2010-10-08	19.36	20.07	19.13	19.91	111341
2010-10-11	19.86	20.21	19.65	19.81	68577
2010-10-12	19.79	19.90	19.47	19.52	135671
2010-10-13	19.60	19.97	19.52	19.87	178434
2010-10-14	19.91	20.25	19.87	20.14	142816
2010-10-15	20.46	20.49	19.87	20.00	177296
2010-10-18	20.08	20.16	19.89	20.01	92274
2010-10-19	19.73	20.16	19.48	19.67	155144
2010-10-20	19.82	20.19	19.62	20.02	66859
2010-10-21	20.11	20.33	19.73	20.14	88568
2010-10-22	20.20	20.35	20.05	20.26	69925
2010-10-25	20.40	20.47	20.14	20.26	108089
2010-10-26	20.15	20.50	19.99	20.26	100082
2010-10-27	20.12	20.43	19.87	20.22	120784
2010-10-28	20.40	20.41	20.14	20.27	129526
2010-10-29	20.19	20.52	20.19	20.40	199971
2010-11-01	20.47	20.75	20.26	20.47	125025
2010-11-02	20.79	21.01	20.48	20.95	141297
2010-11-03	21.04	21.22	20.55	20.96	192886
2010-11-04	20.49	21.48	20.48	21.36	278069
2010-11-05	21.34	21.73	21.32	21.57	312562
2010-11-08	21.49	21.71	21.41	21.56	146424
2010-11-09	21.67	21.68	21.03	21.25	253970
2010-11-10	21.32	21.48	21.00	21.46	99249
2010-11-11	21.17	21.39	21.00	21.25	67310
2010-11-12	20.93	21.18	20.88	21.05	109972
2010-11-15	21.18	21.41	20.86	20.88	104470
2010-11-16	20.75	20.91	20.53	20.87	178378
2010-11-17	20.95	20.96	20.46	20.52	119239
2010-11-18	20.79	21.38	20.75	21.20	76989
2010-11-19	21.18	21.32	20.94	21.15	79380
2010-11-22	21.10	21.25	20.57	21.03	69934
2010-11-23	20.72	20.95	20.57	20.69	132711
2010-11-24	20.75	21.38	20.75	21.36	60377
2010-11-26	21.18	21.26	20.95	21.11	24427
2010-11-29	20.89	21.37	20.82	21.34	100208
2010-11-30	21.05	21.16	20.91	21.10	112096
2010-12-01	21.61	22.15	21.55	22.01	247587
2010-12-02	21.99	22.57	21.88	22.51	91810
2010-12-03	22.46	23.10	22.23	22.98	132993
2010-12-06	22.92	23.45	22.85	23.21	105917
2010-12-07	23.49	23.92	23.37	23.60	149332
2010-12-08	23.72	24.03	23.64	23.86	103484
2010-12-09	24.01	24.09	23.69	23.95	76222
2010-12-10	24.05	24.27	23.52	24.21	79542
2010-12-13	24.32	24.76	24.09	24.33	90695
2010-12-14	24.45	24.65	24.12	24.24	56710
2010-12-15	24.24	24.72	23.69	23.73	155202
2010-12-16	23.77	23.86	23.43	23.76	128175
2010-12-17	23.72	24.12	23.17	24.02	265459
2010-12-20	24.14	24.50	23.81	23.88	193300
2010-12-21	23.99	24.71	23.90	24.65	122838
2010-12-22	24.65	25.00	24.54	24.78	107976
2010-12-23	24.82	25.06	24.69	24.98	101138
2010-12-27	24.89	25.37	24.87	25.32	31759
2010-12-28	25.32	25.71	24.96	25.62	160906
2010-12-29	25.74	25.76	25.12	25.16	113717
2010-12-30	25.06	25.22	24.26	24.32	76015
2010-12-31	24.24	24.24	23.55	23.69	97326
2011-01-03	23.98	24.88	23.95	24.72	80780
2011-01-04	24.83	24.83	23.58	23.61	127270
2011-01-05	23.60	23.69	23.31	23.62	240311
2011-01-06	23.69	24.29	23.57	23.69	96504
2011-01-07	23.78	23.81	23.21	23.56	82061
2011-01-10	23.44	24.01	23.35	23.94	99279
2011-01-11	24.01	24.32	23.91	24.09	70834
2011-01-12	24.37	25.26	24.28	24.65	149576
2011-01-13	24.67	24.75	24.37	24.62	76980
2011-01-14	24.55	25.08	24.51	24.94	149238
2011-01-18	24.80	24.99	24.45	24.77	78030
2011-01-19	24.68	24.72	23.77	23.81	68740
2011-01-20	23.64	23.99	23.23	23.30	95024
2011-01-21	23.48	23.50	22.88	22.96	99992
2011-01-24	23.02	23.63	22.91	23.51	170280
2011-01-25	23.40	24.07	23.40	24.04	113950
2011-01-26	24.09	24.60	23.85	24.35	75986
2011-01-27	24.37	24.37	23.85	24.00	58494
2011-01-28	24.00	24.07	23.20	23.21	161253
2011-01-31	23.33	23.46	22.46	22.55	144076
2011-02-01	22.74	23.56	22.46	23.42	133506
2011-02-02	23.30	23.68	23.25	23.47	61818
2011-02-03	23.39	23.49	22.97	23.15	71505
2011-02-04	23.18	23.58	23.09	23.34	68111
2011-02-07	23.34	24.05	23.26	23.87	55237
2011-02-08	23.82	24.66	23.82	24.66	140677
2011-02-09	24.60	24.87	24.49	24.82	78624
2011-02-10	24.51	25.13	24.51	25.09	141888
2011-02-11	25.56	25.95	24.40	24.62	484801
2011-02-14	24.71	24.74	24.42	24.55	190176
2011-02-15	24.47	24.87	24.46	24.55	198524
2011-02-16	24.71	24.79	23.94	24.39	96936
2011-02-17	24.34	24.45	24.01	24.03	178074
2011-02-18	24.09	24.27	23.38	23.45	183943
2011-02-22	23.33	23.45	22.69	23.00	260134
2011-02-23	23.10	23.10	21.68	21.84	205957
2011-02-24	21.84	22.44	21.63	22.39	151746
2011-02-25	22.47	23.57	22.47	23.44	131156
2011-02-28	23.51	24.40	23.51	24.36	170783
2011-03-01	24.51	24.66	23.64	23.71	183399
2011-03-02	23.61	23.93	23.40	23.80	93475
2011-03-03	24.13	24.51	24.10	24.25	166340
2011-03-04	24.31	24.34	23.63	23.89	188166
2011-03-07	24.00	24.15	23.04	23.11	93936
2011-03-08	23.16	23.89	22.76	23.71	102339
2011-03-09	23.68	24.08	23.47	23.93	74213
2011-03-10	23.51	23.51	22.80	23.09	147134
2011-03-11	22.91	23.35	22.86	23.01	100812
2011-03-14	22.71	23.02	22.62	22.90	117626
2011-03-15	21.98	23.08	21.98	22.61	127375
2011-03-16	22.52	22.72	22.23	22.47	152745
2011-03-17	22.96	23.16	22.79	22.89	125125
2011-03-18	23.02	23.34	22.32	22.43	451382
2011-03-21	22.80	24.25	22.67	24.03	231565
2011-03-22	24.03	24.48	23.66	24.02	121344
2011-03-23	23.92	24.28	23.46	24.09	89176
2011-03-24	24.27	24.97	24.26	24.60	182593
2011-03-25	24.77	24.98	24.54	24.62	94063
2011-03-28	24.63	24.63	24.16	24.40	97632
2011-03-29	24.40	24.72	24.14	24.65	161623
2011-03-30	24.76	24.76	24.46	24.65	112222
2011-03-31	24.63	24.91	24.54	24.90	127700
2011-04-01	24.99	25.28	24.76	24.84	155619
2011-04-04	24.83	24.99	24.56	24.88	84136
2011-04-05	24.75	25.24	24.60	25.18	94105
2011-04-06	25.38	25.60	24.99	25.40	93899
2011-04-07	25.50	25.80	25.32	25.44	93213
2011-04-08	25.67	25.67	24.22	24.49	84148
2011-04-11	24.43	24.84	24.04	24.18	97276
2011-04-12	23.91	24.06	23.56	23.72	92055
2011-04-13	23.94	23.94	23.20	23.54	101817
2011-04-14	23.27	23.73	23.22	23.59	81636
2011-04-15	23.53	24.08	23.49	23.97	128361
2011-04-18	23.47	23.74	23.36	23.68	130906
2011-04-19	23.83	23.95	23.40	23.60	66497
2011-04-20	24.01	24.27	23.86	23.99	113327
2011-04-21	24.21	24.34	23.83	24.26	41313
2011-04-25	24.31	24.54	24.05	24.23	54916
2011-04-26	24.39	25.17	24.27	25.06	92670
2011-04-27	25.07	25.36	24.96	25.15	90152
2011-04-28	25.08	25.77	25.02	25.72	115833
2011-04-29	25.79	25.91	25.12	25.31	86058
2011-05-02	25.37	25.42	24.88	25.12	101399
2011-05-03	25.02	25.19	24.52	24.85	115164
2011-05-04	24.85	25.03	23.94	24.26	130177
2011-05-05	24.79	26.13	24.39	24.81	369423
2011-05-06	25.17	25.63	24.68	25.20	255789
2011-05-09	25.14	26.73	25.14	26.63	261899
2011-05-10	26.87	27.95	26.83	27.90	235360
2011-05-11	27.87	27.87	27.04	27.62	223739
2011-05-12	27.35	27.95	27.26	27.87	134255
2011-05-13	27.83	28.08	27.30	27.36	122706
2011-05-16	27.36	27.66	27.14	27.17	139282
2011-05-17	27.08	27.10	26.60	26.68	134378
2011-05-18	26.83	27.30	26.51	27.01	110218
2011-05-19	27.28	27.41	26.77	27.08	92882
2011-05-20	26.93	27.23	26.61	27.06	102926
2011-05-23	26.51	26.57	25.95	26.03	137408
2011-05-24	26.20	26.32	25.61	25.68	106867
2011-05-25	25.60	26.15	25.45	26.04	78925
2011-05-26	25.94	26.58	25.51	26.50	81594
2011-05-27	26.61	27.17	26.60	26.77	72485
2011-05-31	27.06	27.61	26.79	27.60	262464
2011-06-01	27.56	27.70	26.15	26.39	265378
2011-06-02	26.37	26.56	25.99	26.28	108930
2011-06-03	25.57	25.60	24.95	25.07	170290
2011-06-06	25.12	25.33	24.60	24.68	137970
2011-06-07	24.95	25.07	24.67	24.72	104618
2011-06-08	24.54	24.64	24.25	24.42	136248
2011-06-09	24.52	24.93	24.33	24.76	102157
2011-06-10	24.53	24.58	24.02	24.14	124705
2011-06-13	24.32	24.45	24.00	24.09	107788
2011-06-14	24.44	24.99	24.15	24.88	120107
2011-06-15	24.56	25.01	24.12	24.23	134913
2011-06-16	24.29	24.82	24.09	24.40	75903
2011-06-17	24.71	24.94	24.12	24.26	171753
2011-06-20	24.08	24.79	24.02	24.72	99571
2011-06-21	25.04	25.64	24.86	25.61	151731
2011-06-22	25.39	25.90	25.35	25.40	70621
2011-06-23	24.95	25.16	24.38	24.99	164537
2011-06-24	25.03	25.33	24.50	24.73	207985
2011-06-27	24.76	24.83	24.48	24.63	120545
2011-06-28	24.80	25.10	24.54	25.08	115268
2011-06-29	25.28	25.62	24.93	25.55	99601
2011-06-30	25.63	26.47	25.56	26.39	103200
2011-07-01	26.31	27.04	26.14	26.96	135753
2011-07-05	26.92	27.40	26.79	27.21	161521
2011-07-06	27.06	27.19	26.82	27.09	87671
2011-07-07	27.33	27.77	27.17	27.55	87396
2011-07-08	27.09	27.69	26.93	27.68	90765
2011-07-11	27.15	27.40	26.79	26.99	121576
2011-07-12	26.85	27.50	26.79	27.11	141160
2011-07-13	27.27	27.56	26.98	27.15	82047
2011-07-14	27.17	27.50	26.82	26.99	194412
2011-07-15	27.10	27.26	26.82	26.90	121769
2011-07-18	26.78	26.93	25.58	25.67	197027
2011-07-19	26.03	26.27	25.52	25.99	197469
2011-07-20	26.02	26.25	25.68	26.21	171101
2011-07-21	26.45	27.46	26.20	27.34	240606
2011-07-22	27.24	27.43	27.10	27.35	121851
2011-07-25	26.99	27.58	26.79	27.40	157794
2011-07-26	27.34	27.41	26.75	26.76	138112
2011-07-27	26.64	26.87	26.60	26.75	344328
2011-07-28	26.75	27.12	26.73	26.75	132367
2011-07-29	26.12	27.13	26.12	26.57	158370
2011-08-01	26.82	26.96	25.52	25.84	146315
2011-08-02	25.62	26.19	23.75	23.77	302887
2011-08-03	23.81	23.90	22.81	23.66	204722
2011-08-04	23.18	23.42	21.82	21.85	277869
2011-08-05	22.26	22.26	19.05	22.00	544047
2011-08-08	21.20	22.08	20.26	21.03	491200
2011-08-09	21.50	21.89	18.88	20.43	953862
2011-08-10	19.63	20.18	19.16	19.22	348027
2011-08-11	19.32	20.59	18.92	19.75	483126
2011-08-12	20.31	20.50	19.50	20.34	286158
2011-08-15	20.52	20.76	20.27	20.74	321698
2011-08-16	20.44	20.92	20.17	20.41	257450
2011-08-17	20.54	20.89	20.02	20.47	202353
2011-08-18	19.73	19.82	19.01	19.11	491373
2011-08-19	18.62	19.14	18.40	18.63	277206
2011-08-22	19.18	19.60	18.68	18.79	153983
2011-08-23	18.96	20.13	18.78	20.12	177911
2011-08-24	20.07	20.84	19.88	20.76	166346
2011-08-25	20.95	21.27	20.00	20.04	147981
2011-08-26	19.85	20.89	19.59	20.87	94114
2011-08-29	21.16	22.03	21.14	22.02	194092
2011-08-30	21.87	21.93	21.15	21.60	406566
2011-08-31	21.85	22.21	21.43	21.74	255192
2011-09-01	21.72	21.99	20.69	20.87	176817
2011-09-02	20.35	20.47	19.46	19.49	178628
2011-09-06	18.68	19.60	18.44	19.49	290255
2011-09-07	19.87	20.24	19.73	20.19	167122
2011-09-08	20.09	20.21	19.31	19.42	153450
2011-09-09	19.03	19.12	18.26	18.54	278116
2011-09-12	18.27	18.73	18.23	18.70	229728
2011-09-13	18.87	19.08	18.65	18.98	374870
2011-09-14	19.18	20.05	18.60	19.70	175601
2011-09-15	19.93	20.25	19.70	20.19	142192
2011-09-16	20.31	20.54	19.77	20.35	265207
2011-09-19	19.85	20.02	19.50	19.77	127091
2011-09-20	19.90	20.06	19.04	19.04	160284
2011-09-21	19.04	19.38	18.07	18.09	180027
2011-09-22	17.40	18.34	17.26	18.07	359372
2011-09-23	18.03	18.53	17.61	17.82	265316
2011-09-26	18.03	18.21	17.28	18.17	212832
2011-09-27	18.63	19.65	18.61	19.11	142673
2011-09-28	19.09	19.34	18.25	18.29	188056
2011-09-29	18.77	19.37	18.48	19.26	167746
2011-09-30	18.90	19.14	18.21	18.25	189808
2011-10-03	18.07	18.61	17.11	17.24	277642
2011-10-04	17.02	18.64	17.02	18.58	239624
2011-10-05	18.66	18.99	18.33	18.81	110057
2011-10-06	18.80	19.47	18.60	19.45	159610
2011-10-07	19.57	19.60	18.47	18.76	203937
2011-10-10	19.29	19.76	18.93	19.76	198982
2011-10-11	19.51	20.48	19.51	20.32	134108
2011-10-12	20.56	21.11	20.43	20.91	142268
2011-10-13	20.71	20.72	20.00	20.49	118273
2011-10-14	20.75	21.13	20.37	21.07	144775
2011-10-17	20.84	20.84	19.79	19.90	132248
2011-10-18	20.01	21.07	19.63	20.80	126361
2011-10-19	20.65	20.83	19.97	20.08	99132
2011-10-20	20.16	20.23	19.37	19.98	93479
2011-10-21	20.40	20.60	19.95	20.60	140509
2011-10-24	20.65	21.55	20.46	21.44	130783
2011-10-25	21.18	21.37	20.48	20.53	132790
2011-10-26	20.99	21.45	20.32	21.26	150815
2011-10-27	21.85	22.81	21.85	22.00	318019
2011-10-28	22.35	23.43	22.35	23.15	288057
2011-10-31	22.72	23.07	22.19	22.59	220502
2011-11-01	21.47	22.25	21.09	21.22	198685
2011-11-02	21.80	22.32	21.61	22.21	141522
2011-11-03	22.83	23.59	21.75	23.46	205405
2011-11-04	23.17	23.66	22.77	23.47	304794
2011-11-07	23.36	23.36	22.47	23.23	137021
2011-11-08	23.50	23.77	22.62	23.69	121510
2011-11-09	22.86	23.30	22.28	22.32	176887
2011-11-10	22.80	22.88	22.32	22.73	134197
2011-11-11	23.04	23.54	22.97	23.37	111906
2011-11-14	23.15	23.17	22.76	23.08	141183
2011-11-15	22.86	23.54	22.84	23.36	153406
2011-11-16	22.96	23.70	22.83	23.14	128544
2011-11-17	23.07	23.43	22.74	23.00	137425
2011-11-18	23.06	23.25	22.68	22.81	94292
2011-11-21	22.24	22.51	22.05	22.25	149879
2011-11-22	22.20	22.50	22.00	22.17	101580
2011-11-23	21.87	21.87	21.36	21.63	125565
2011-11-25	21.46	21.71	21.27	21.29	121987
2011-11-28	22.08	22.96	22.08	22.50	182042
2011-11-29	22.50	22.69	22.21	22.44	167170
2011-11-30	23.78	24.40	23.41	24.26	315929
2011-12-01	24.09	24.92	24.09	24.40	141643
2011-12-02	24.86	25.14	24.70	24.86	106026
2011-12-05	25.38	26.00	25.06	25.70	183328
2011-12-06	25.71	25.92	25.32	25.66	143254
2011-12-07	25.37	25.95	24.95	25.15	134654
2011-12-08	24.83	24.95	24.01	24.24	145006
2011-12-09	24.24	25.20	24.14	24.91	147921
2011-12-12	24.40	24.47	23.92	24.21	134065
2011-12-13	24.50	24.60	22.90	23.26	157473
2011-12-14	22.95	23.33	22.80	23.11	151032
2011-12-15	23.38	23.68	23.05	23.38	310388
2011-12-16	23.60	24.00	23.25	23.55	439597
2011-12-19	23.81	24.03	22.95	23.02	282061
2011-12-20	23.63	24.68	23.63	24.10	294071
2011-12-21	23.91	24.16	23.38	23.97	128016
2011-12-22	24.09	24.23	23.84	23.94	155953
2011-12-23	23.96	24.20	23.74	24.00	88545
2011-12-27	23.83	24.38	23.72	24.17	119471
2011-12-28	24.03	24.14	23.21	23.31	126337
2011-12-29	23.30	23.72	23.22	23.52	131438
2011-12-30	23.42	23.56	23.10	23.12	110644
2012-01-03	23.85	24.12	23.39	23.49	200737
2012-01-04	23.26	23.54	23.14	23.26	172354
2012-01-05	23.01	23.51	22.76	23.40	211938
2012-01-06	23.39	23.59	22.94	23.27	167152
2012-01-09	23.47	23.60	22.92	22.96	253602
2012-01-10	23.30	23.46	23.00	23.19	272275
2012-01-11	23.03	23.90	23.03	23.66	188749
2012-01-12	23.69	24.17	23.56	24.11	163320
2012-01-13	23.79	24.21	23.59	24.10	101503
2012-01-17	24.36	24.44	23.95	23.95	173718
2012-01-18	23.95	24.02	23.62	24.01	138847
2012-01-19	24.07	24.17	23.65	23.75	118848
2012-01-20	23.68	23.89	23.36	23.73	192903
2012-01-23	23.65	23.79	23.03	23.17	233342
2012-01-24	22.95	24.03	22.95	24.00	176897
2012-01-25	24.00	24.28	23.68	24.16	116442
2012-01-26	24.29	24.31	23.99	24.05	127747
2012-01-27	23.95	24.28	23.84	23.95	131356
2012-01-30	23.68	24.03	23.60	24.00	166570
2012-01-31	24.23	24.23	23.68	24.02	189594
2012-02-01	24.10	24.55	23.82	24.52	258596
2012-02-02	24.57	25.05	24.53	24.77	168559
2012-02-03	25.25	25.59	25.15	25.30	367359
2012-02-06	25.15	25.33	24.99	25.33	140980
2012-02-07	25.23	25.90	25.14	25.90	271199
2012-02-08	25.99	26.22	25.52	25.62	234631
2012-02-09	24.86	25.21	24.26	24.61	250595
2012-02-10	24.25	24.44	23.94	23.97	217315
2012-02-13	24.21	24.88	24.05	24.88	142075
2012-02-14	24.66	24.66	23.83	24.47	203564
2012-02-15	24.51	24.51	23.95	24.24	246428
2012-02-16	24.27	24.93	24.02	24.86	203785
2012-02-17	24.87	25.29	24.74	25.14	169850
2012-02-21	25.14	25.28	24.90	25.25	168250
2012-02-22	25.08	25.25	24.78	24.95	129330
2012-02-23	24.97	25.49	24.89	25.48	163649
2012-02-24	25.47	25.56	24.93	25.01	81423
2012-02-27	24.72	25.30	24.30	24.69	121521
2012-02-28	24.69	24.75	24.13	24.18	143925
2012-02-29	24.25	24.66	23.87	23.92	187538
2012-03-01	23.89	24.32	23.84	23.90	118733
2012-03-02	23.84	23.97	22.98	23.14	165356
2012-03-05	23.13	23.36	22.84	23.07	122109
2012-03-06	22.73	22.85	22.28	22.35	189648
2012-03-07	22.46	22.96	22.38	22.96	193990
2012-03-08	23.16	23.16	22.67	23.10	104992
2012-03-09	23.04	23.70	23.04	23.61	123695
2012-03-12	23.59	23.64	23.14	23.55	141367
2012-03-13	23.73	24.29	23.69	24.28	164572
2012-03-14	24.24	24.25	23.28	23.31	148651
2012-03-15	23.26	23.67	23.15	23.67	132138
2012-03-16	23.69	23.69	23.34	23.51	141479
2012-03-19	23.39	24.09	23.35	23.82	123307
2012-03-20	23.55	23.96	23.43	23.70	128092
2012-03-21	23.80	23.80	23.52	23.61	135372
2012-03-22	23.26	23.51	23.26	23.42	198367
2012-03-23	23.33	23.58	23.29	23.54	101214
2012-03-26	23.82	23.98	23.58	23.90	137858
2012-03-27	23.89	23.98	23.01	23.08	128480
2012-03-28	23.05	23.34	22.98	23.34	144068
2012-03-29	23.07	23.07	22.33	22.82	158774
2012-03-30	23.08	23.22	22.92	22.95	113905
2012-04-02	22.80	23.78	22.59	23.75	210526
2012-04-03	23.71	23.82	23.43	23.59	174086
2012-04-04	23.26	23.55	23.14	23.25	217102
2012-04-05	23.16	23.56	22.88	23.18	146005
2012-04-09	22.68	22.95	22.39	22.75	165781
2012-04-10	22.69	22.69	22.16	22.24	332235
2012-04-11	22.52	22.61	22.32	22.56	197582
2012-04-12	22.53	23.21	22.43	23.05	110807
2012-04-13	22.90	22.97	22.57	22.97	170103
2012-04-16	23.06	23.52	22.86	23.39	186810
2012-04-17	23.62	24.18	23.48	24.12	201307
2012-04-18	23.91	23.91	23.43	23.44	196138
2012-04-19	23.51	23.67	22.90	23.22	218779
2012-04-20	23.51	23.76	23.37	23.66	150602
2012-04-23	23.19	23.19	22.65	23.00	135935
2012-04-24	23.05	23.62	23.03	23.41	124559
2012-04-25	23.72	23.79	23.41	23.75	127504
2012-04-26	23.68	23.91	23.39	23.88	82953
2012-04-27	23.86	24.73	23.67	24.70	184985
2012-04-30	24.61	24.61	23.88	24.10	127193
2012-05-01	24.06	24.64	23.61	24.05	154614
2012-05-02	23.78	24.26	23.65	24.21	128820
2012-05-03	22.97	22.97	20.18	21.05	1130818
2012-05-04	20.86	21.24	19.84	19.96	760110
2012-05-07	19.91	20.15	19.79	20.00	633932
2012-05-08	19.77	19.92	19.46	19.71	717710
2012-05-09	19.41	20.17	19.41	20.03	324809
2012-05-10	20.18	20.28	19.81	20.12	295665
2012-05-11	19.87	20.15	19.59	19.79	208342
2012-05-14	19.51	19.95	19.30	19.65	313137
2012-05-15	19.59	19.91	19.43	19.74	368965
2012-05-16	19.80	19.93	19.32	19.32	220723
2012-05-17	19.36	19.36	18.42	18.46	234036
2012-05-18	18.42	18.66	18.11	18.18	229718
2012-05-21	18.30	18.62	18.17	18.44	161753
2012-05-22	18.53	18.53	17.92	17.97	175429
2012-05-23	17.70	18.16	17.47	18.14	232230
2012-05-24	18.19	18.48	17.85	18.27	292053
2012-05-25	18.29	18.93	18.25	18.72	205957
2012-05-29	18.99	19.17	18.83	18.98	158121
2012-05-30	18.72	18.82	18.20	18.38	273563
2012-05-31	18.37	18.49	17.97	18.24	184684
2012-06-01	17.47	18.01	16.75	17.93	266847
2012-06-04	17.97	18.28	17.78	18.19	218176
2012-06-05	17.86	18.17	17.84	18.10	140074
2012-06-06	18.26	18.78	18.23	18.78	114614
2012-06-07	19.14	19.14	18.00	18.09	196941
2012-06-08	18.03	18.34	17.76	18.13	222450
2012-06-11	18.37	18.37	17.43	17.44	203036
2012-06-12	17.57	17.74	17.40	17.60	185401
2012-06-13	17.52	17.80	17.07	17.15	131494
2012-06-14	17.12	17.84	17.12	17.68	220753
2012-06-15	17.73	17.79	17.50	17.76	190248
2012-06-18	17.54	17.63	17.35	17.52	117747
2012-06-19	17.56	17.98	17.49	17.93	227625
2012-06-20	17.87	17.87	17.48	17.70	115127
2012-06-21	17.74	17.82	17.42	17.62	254684
2012-06-22	17.79	17.79	17.60	17.65	359564
2012-06-25	17.41	17.58	17.29	17.31	175233
2012-06-26	17.32	17.53	17.07	17.44	171939
2012-06-27	17.51	17.88	17.51	17.81	91690
2012-06-28	17.61	18.00	17.39	17.99	205761
2012-06-29	18.36	18.87	18.03	18.71	128813
2012-07-02	18.74	18.80	18.38	18.70	168570
2012-07-03	18.63	18.89	18.63	18.74	115801
2012-07-05	18.75	19.07	18.64	18.97	125916
2012-07-06	18.70	18.95	18.68	18.90	89033
2012-07-09	18.93	19.44	18.85	19.44	190582
2012-07-10	19.58	19.67	18.52	18.61	191525
2012-07-11	18.67	18.71	18.02	18.13	123733
2012-07-12	18.02	18.13	17.57	17.79	157465
2012-07-13	17.93	18.18	17.90	18.07	242753
2012-07-16	17.96	18.21	17.83	17.99	103228
2012-07-17	18.17	18.31	17.76	18.00	85114
2012-07-18	17.93	18.33	17.93	18.25	129624
2012-07-19	18.26	18.38	17.96	18.19	131226
2012-07-20	17.98	18.26	17.90	17.97	130367
2012-07-23	17.85	18.11	17.74	17.91	105567
2012-07-24	17.96	18.02	17.77	17.88	163177
2012-07-25	17.97	18.05	17.61	17.66	116897
2012-07-26	18.08	18.13	17.80	17.97	98897
2012-07-27	18.06	18.75	17.95	18.65	136661
2012-07-30	18.64	18.77	18.41	18.61	67980
2012-07-31	18.48	18.69	17.90	17.90	260541
2012-08-01	18.05	18.56	17.67	17.82	204534
2012-08-02	17.65	19.80	14.74	19.11	463840
2012-08-03	19.38	19.97	19.05	19.75	188057
2012-08-06	19.74	19.77	19.44	19.73	227690
2012-08-07	19.97	20.74	19.81	20.27	176292
2012-08-08	20.14	20.28	19.90	20.00	144596
2012-08-09	20.01	20.07	19.83	19.92	108859
2012-08-10	19.81	19.90	19.75	19.83	155382
2012-08-13	19.72	19.74	19.39	19.50	101014
2012-08-14	19.73	19.73	19.33	19.55	173285
2012-08-15	19.48	20.36	19.48	20.30	90930
2012-08-16	20.34	20.70	20.11	20.62	136907
2012-08-17	20.58	20.89	20.44	20.83	120533
2012-08-20	20.80	21.04	20.61	20.78	123700
2012-08-21	20.84	20.99	20.47	20.49	120482
2012-08-22	20.39	20.70	20.33	20.54	144348
2012-08-23	20.52	20.62	20.31	20.50	126128
2012-08-24	20.49	20.64	20.38	20.55	104032
2012-08-27	20.61	20.82	20.43	20.81	122221
2012-08-28	20.81	21.24	20.81	21.13	167494
2012-08-29	21.17	21.41	21.08	21.30	118290
2012-08-30	21.12	21.12	20.96	21.02	291121
2012-08-31	21.30	21.35	21.00	21.12	110742
2012-09-04	21.08	21.55	20.66	21.48	118269
2012-09-05	21.58	21.58	20.93	21.18	133275
2012-09-06	21.16	21.91	20.92	21.86	144223
2012-09-07	21.99	22.28	21.78	22.14	91197
2012-09-10	22.05	22.19	21.89	21.92	62675
2012-09-11	21.92	22.20	21.92	22.12	72873
2012-09-12	22.15	22.20	21.92	22.18	40643
2012-09-13	22.18	22.98	21.96	22.45	91207
2012-09-14	22.47	23.00	22.46	22.78	169864
2012-09-17	22.72	22.98	22.57	22.77	110566
2012-09-18	22.67	22.83	22.10	22.30	119230
2012-09-19	22.38	22.50	21.97	22.03	163618
2012-09-20	21.83	22.11	21.77	21.90	175690
2012-09-21	21.94	21.96	21.71	21.80	360911
2012-09-24	21.72	22.31	21.49	22.14	94713
2012-09-25	22.33	22.58	21.76	21.87	111352
2012-09-26	21.89	22.18	21.58	21.88	82809
2012-09-27	21.88	22.16	21.48	22.16	104729
2012-09-28	22.12	22.29	21.90	21.97	154393
2012-10-01	22.09	22.19	21.51	21.73	114343
2012-10-02	21.85	22.32	21.65	22.28	133134
2012-10-03	22.30	22.43	21.83	22.07	86636
2012-10-04	22.11	22.50	21.92	22.47	70499
2012-10-05	22.54	22.99	22.04	22.08	82643
2012-10-08	21.95	22.40	21.92	22.04	67527
2012-10-09	22.10	22.80	21.97	22.01	86476
2012-10-10	21.99	22.19	21.75	21.97	140006
2012-10-11	22.13	22.16	21.89	21.92	48364
2012-10-12	21.87	22.12	21.66	21.78	67775
2012-10-15	21.83	21.97	21.58	21.96	63814
2012-10-16	22.07	22.58	22.07	22.23	80158
2012-10-17	22.29	22.48	21.60	21.90	137581
2012-10-18	21.82	22.23	21.57	21.60	108302
2012-10-19	21.40	21.61	20.95	21.32	137970
2012-10-22	21.29	21.52	21.28	21.40	61872
2012-10-23	21.17	21.58	21.17	21.41	83562
2012-10-24	21.53	21.99	21.09	21.25	45571
2012-10-25	21.45	21.75	20.97	21.54	68221
2012-10-26	21.55	21.60	21.24	21.25	70104
2012-10-31	21.32	22.08	21.32	21.97	69706
2012-11-01	22.10	22.59	21.54	22.18	126602
2012-11-02	21.76	21.95	21.40	21.44	274447
2012-11-05	21.44	21.86	21.44	21.74	77641
2012-11-06	21.76	22.03	21.53	21.69	58027
2012-11-07	21.46	21.49	20.97	21.15	114343
2012-11-08	21.17	21.37	20.98	21.03	123537
2012-11-09	20.97	21.17	20.86	21.00	67409
2012-11-12	21.02	21.11	20.77	20.96	23124
2012-11-13	20.94	21.30	20.86	20.91	37772
2012-11-14	20.98	21.24	20.60	20.68	130054
2012-11-15	20.51	20.71	19.88	20.11	80129
2012-11-16	20.05	20.51	19.53	20.43	123973
2012-11-19	20.64	21.17	20.44	21.06	132566
2012-11-20	20.95	21.14	20.68	21.14	82879
2012-11-21	21.20	21.54	21.05	21.19	56317
2012-11-23	21.19	21.21	20.94	21.17	61889
2012-11-26	21.10	21.25	21.06	21.15	158157
2012-11-27	21.14	21.61	21.11	21.25	133779
2012-11-28	21.12	21.60	21.11	21.57	188704
2012-11-29	21.73	21.73	21.41	21.57	160886
2012-11-30	21.62	21.64	21.28	21.51	161676
2012-12-03	21.72	22.09	21.49	21.71	95844
2012-12-04	21.73	22.03	21.61	21.90	196259
2012-12-05	21.93	22.05	21.75	21.91	116880
2012-12-06	21.69	22.03	21.46	21.87	87767
2012-12-07	22.03	22.04	21.75	21.79	62811
2012-12-10	21.84	21.90	21.45	21.81	93127
2012-12-11	22.00	22.26	21.94	22.16	111352
2012-12-12	22.11	22.69	21.82	21.89	96695
2012-12-13	21.85	22.08	21.50	21.74	38751
2012-12-14	21.64	21.93	21.47	21.65	62381
2012-12-17	21.73	21.98	21.71	21.89	119810
2012-12-18	22.01	22.63	21.94	22.54	162568
2012-12-19	22.61	22.75	22.38	22.48	205175
2012-12-20	22.51	22.73	22.44	22.52	139828
2012-12-21	22.29	22.54	22.03	22.33	337891
2012-12-24	22.28	22.33	22.07	22.15	49570
2012-12-26	22.20	22.23	21.93	22.09	62822
2012-12-27	22.05	22.27	21.77	22.23	77447
2012-12-28	22.07	22.23	22.01	22.13	141837
2012-12-31	22.08	22.78	22.03	22.68	125052
2013-01-02	23.23	23.61	23.13	23.21	206988
2013-01-03	23.25	23.92	23.15	23.75	180401
2013-01-04	23.85	23.95	23.34	23.38	123005
2013-01-07	23.31	23.79	23.25	23.66	101569
2013-01-08	23.66	23.72	23.48	23.67	58448
2013-01-09	23.80	24.12	23.80	24.04	89872
2013-01-10	24.18	24.18	23.76	24.02	102704
2013-01-11	24.08	24.13	23.84	24.06	67775
2013-01-14	24.06	24.22	23.88	24.04	101188
2013-01-15	23.90	24.25	23.82	24.17	66537
2013-01-16	24.16	24.19	23.86	24.03	89714
2013-01-17	24.20	24.39	24.06	24.14	150295
2013-01-18	24.09	24.23	24.04	24.16	133372
2013-01-22	24.13	24.26	24.03	24.21	101353
2013-01-23	24.12	24.20	24.04	24.12	79182
2013-01-24	24.18	24.83	24.18	24.60	82323
2013-01-25	24.73	24.73	24.30	24.47	79286
2013-01-28	24.50	24.70	24.22	24.45	132885
2013-01-29	24.46	25.14	24.43	25.07	177034
2013-01-30	25.06	25.15	24.86	25.07	173093
2013-01-31	25.05	25.28	24.75	25.06	125528
2013-02-01	25.26	25.33	25.09	25.26	150117
2013-02-04	25.04	25.15	24.71	24.78	97502
2013-02-05	24.95	25.04	24.80	25.00	108670
2013-02-06	24.88	25.21	24.88	25.14	114892
2013-02-07	25.19	26.02	24.81	25.96	282826
2013-02-08	25.92	26.59	25.92	26.23	114168
2013-02-11	26.28	26.73	26.24	26.73	211470
2013-02-12	26.77	27.09	26.77	26.99	153608
2013-02-13	26.99	27.32	26.91	27.16	120208
2013-02-14	27.03	27.62	27.03	27.51	126970
2013-02-15	27.70	28.04	27.53	27.90	131703
2013-02-19	28.04	28.87	27.90	28.76	359628
2013-02-20	28.86	29.15	27.99	27.99	252117
2013-02-21	27.95	28.51	27.80	28.36	104997
2013-02-22	28.56	28.79	28.46	28.64	83354
2013-02-25	28.73	28.81	27.72	27.74	98190
2013-02-26	27.95	28.15	27.46	27.87	162027
2013-02-27	27.92	28.66	27.92	28.41	111629
2013-02-28	28.41	28.74	28.16	28.56	138087
2013-03-01	28.33	28.75	28.17	28.73	107116
2013-03-04	28.71	28.85	28.18	28.53	143401
2013-03-05	28.63	29.12	28.61	28.85	241185
2013-03-06	29.02	29.15	28.68	29.06	109436
2013-03-07	29.05	29.58	28.99	29.53	106852
2013-03-08	29.76	30.10	29.33	29.43	150243
2013-03-11	29.41	29.62	29.15	29.47	121496
2013-03-12	29.47	29.65	29.08	29.28	103126
2013-03-13	29.37	29.65	29.17	29.29	111381
2013-03-14	29.33	29.95	29.33	29.87	130327
2013-03-15	29.70	29.93	29.51	29.57	200983
2013-03-18	29.33	29.61	29.31	29.42	155620
2013-03-19	29.42	29.47	28.86	29.20	110733
2013-03-20	29.31	29.62	29.28	29.62	91321
2013-03-21	29.37	29.55	28.97	29.04	55804
2013-03-22	29.08	29.33	29.02	29.09	64416
2013-03-25	29.10	29.41	28.73	28.87	88112
2013-03-26	28.94	29.10	28.56	29.02	73778
2013-03-27	28.74	28.95	28.31	28.88	70332
2013-03-28	28.95	29.07	28.58	28.90	59393
2013-04-01	28.80	28.96	28.00	28.30	122230
2013-04-02	28.51	28.91	28.42	28.53	93488
2013-04-03	28.42	28.56	27.80	27.83	104185
2013-04-04	28.64	28.95	28.46	28.79	148183
2013-04-05	28.31	28.65	28.15	28.46	86483
2013-04-08	28.70	29.44	28.54	29.42	173943
2013-04-09	29.52	29.52	28.81	28.86	136673
2013-04-10	28.90	29.48	28.90	29.16	134290
2013-04-11	29.23	30.00	29.23	29.92	75184
2013-04-12	29.85	29.85	28.95	29.17	115227
2013-04-15	28.91	29.04	27.77	27.81	104393
2013-04-16	28.10	28.42	27.80	28.32	126074
2013-04-17	28.05	28.12	27.42	27.84	91979
2013-04-18	27.96	28.19	27.44	27.50	94471
2013-04-19	27.56	28.40	27.37	28.09	87951
2013-04-22	28.22	28.42	27.24	27.73	76376
2013-04-23	28.00	28.82	27.93	28.76	60698
2013-04-24	28.70	28.86	28.25	28.57	79206
2013-04-25	28.70	29.09	28.70	28.86	70434
2013-04-26	28.81	28.81	28.16	28.54	63931
2013-04-29	28.64	28.89	28.32	28.78	23377
2013-04-30	28.75	29.14	28.53	29.05	63986
2013-05-01	28.89	28.89	27.44	27.48	181241
2013-05-02	28.00	29.37	28.00	29.15	105246
2013-05-03	29.65	30.37	29.65	29.90	186624
2013-05-06	29.88	30.05	29.39	29.92	199517
2013-05-07	29.95	30.19	29.85	30.07	149554
2013-05-08	30.06	30.50	29.94	30.41	129002
2013-05-09	30.28	30.44	29.98	30.08	105241
2013-05-10	30.22	31.02	30.22	30.75	253432
2013-05-13	30.75	31.14	30.55	30.95	137087
2013-05-14	30.90	31.46	30.90	31.22	122010
2013-05-15	31.01	31.90	31.01	31.70	152582
2013-05-16	31.52	32.00	31.49	31.67	53451
2013-05-17	31.86	32.49	31.86	32.43	79297
2013-05-20	32.27	32.95	32.25	32.49	89870
2013-05-21	32.58	32.71	32.12	32.36	134749
2013-05-22	32.30	32.44	31.36	31.70	127006
2013-05-23	31.31	32.55	31.03	32.25	116460
2013-05-24	32.08	32.08	31.40	32.00	91312
2013-05-28	32.41	32.77	31.70	32.00	222248
2013-05-29	31.84	32.00	31.53	31.79	46627
2013-05-30	31.80	32.54	31.80	32.29	62263
2013-05-31	32.02	32.30	31.74	31.74	77852
2013-06-03	31.77	32.49	31.65	32.09	177492
2013-06-04	32.10	32.36	31.42	31.76	117144
2013-06-05	31.50	31.85	31.21	31.61	85397
2013-06-06	31.56	31.99	31.56	31.99	58070
2013-06-07	32.24	32.82	32.04	32.51	61953
2013-06-10	32.51	32.79	32.07	32.74	68903
2013-06-11	32.34	32.85	31.87	32.35	74693
2013-06-12	32.67	32.75	32.07	32.55	88943
2013-06-13	32.47	33.63	32.40	33.50	79166
2013-06-14	33.50	33.62	32.70	33.00	65024
2013-06-17	33.30	33.58	33.10	33.35	76091
2013-06-18	33.51	34.00	33.24	33.90	135235
2013-06-19	33.81	34.14	33.65	33.73	59505
2013-06-20	33.14	33.40	32.95	33.26	111965
2013-06-21	33.45	34.10	33.23	33.88	221137
2013-06-24	33.27	33.44	32.57	32.88	134609
2013-06-25	33.21	33.79	32.84	33.13	92763
2013-06-26	33.42	33.51	32.89	33.11	153158
2013-06-27	33.25	33.78	33.13	33.60	133174
2013-06-28	33.58	33.81	32.96	32.98	349731
2013-07-01	33.18	34.33	33.18	34.24	113287
2013-07-02	34.31	35.00	34.14	34.52	107355
2013-07-03	34.25	34.62	34.22	34.52	36551
2013-07-05	34.80	35.22	34.30	35.22	71308
2013-07-08	35.53	35.64	35.29	35.49	92406
2013-07-09	35.81	36.40	35.41	36.28	183626
2013-07-10	36.17	36.35	35.50	35.83	115312
2013-07-11	36.29	36.48	36.00	36.05	136484
2013-07-12	35.99	36.15	35.83	35.97	72011
2013-07-15	35.95	36.52	35.69	36.19	152629
2013-07-16	36.15	36.29	35.71	35.75	93288
2013-07-17	36.04	36.24	35.76	35.79	98202
2013-07-18	35.80	36.18	35.80	35.94	84774
2013-07-19	35.95	35.95	35.74	35.79	113121
2013-07-22	35.93	36.00	35.78	35.89	82792
2013-07-23	35.98	36.06	35.63	35.73	74940
2013-07-24	35.83	36.00	35.62	35.64	44277
2013-07-25	35.50	36.60	35.46	36.41	159521
2013-07-26	36.05	36.05	35.56	35.79	71952
2013-07-29	35.60	35.71	34.77	34.90	67345
2013-07-30	35.18	35.35	34.71	34.98	78373
2013-07-31	35.00	35.20	34.48	34.51	140125
2013-08-01	33.95	35.61	33.95	34.75	265036
2013-08-02	34.84	34.84	34.32	34.72	148246
2013-08-05	34.59	34.77	34.45	34.63	127844
2013-08-06	34.62	34.62	34.08	34.30	120254
2013-08-07	34.09	34.31	33.88	33.98	94478
2013-08-08	34.22	34.35	33.56	33.77	129412
2013-08-09	33.58	33.98	33.55	33.83	105519
2013-08-12	33.47	34.05	33.47	34.00	93278
2013-08-13	33.99	34.40	33.87	34.33	100171
2013-08-14	34.24	34.52	34.24	34.43	140780
2013-08-15	34.02	34.27	33.54	33.78	230337
2013-08-16	33.61	34.13	33.42	33.73	135423
2013-08-19	33.60	33.62	33.19	33.26	152579
2013-08-20	33.20	33.88	33.20	33.60	40901
2013-08-21	33.50	33.67	33.17	33.32	56133
2013-08-22	33.45	33.91	33.44	33.88	149440
2013-08-23	33.90	34.13	33.80	34.06	90082
2013-08-26	34.07	34.24	33.86	33.95	54772
2013-08-27	33.51	33.61	32.87	33.06	149242
2013-08-28	32.96	32.97	32.56	32.82	78884
2013-08-29	32.83	33.33	32.70	32.97	75291
2013-08-30	32.92	32.92	32.19	32.27	102810
2013-09-03	32.57	32.82	32.00	32.30	85232
2013-09-04	32.40	32.64	32.24	32.51	173880
2013-09-05	32.37	32.53	32.10	32.45	110909
2013-09-06	32.56	32.97	32.04	32.76	77862
2013-09-09	32.84	33.29	32.70	33.22	93481
2013-09-10	33.27	33.56	32.99	33.15	102632
2013-09-11	33.07	33.52	33.07	33.37	52909
2013-09-12	33.37	33.42	33.19	33.30	82215
2013-09-13	33.49	33.52	33.20	33.41	66546
2013-09-16	33.79	34.00	33.32	33.42	68317
2013-09-17	34.02	34.73	33.89	34.62	110160
2013-09-18	34.69	35.30	34.36	35.15	118135
2013-09-19	35.18	35.57	35.09	35.55	71504
2013-09-20	35.77	36.20	35.67	35.91	371824
2013-09-23	35.82	36.41	35.71	36.40	188867
2013-09-24	36.52	37.04	36.44	36.53	151587
2013-09-25	36.66	36.98	36.34	36.34	76643
2013-09-26	36.54	36.61	36.16	36.39	66625
2013-09-27	36.08	36.27	35.69	35.73	93677
2013-09-30	35.32	36.11	35.23	35.87	173437
2013-10-01	35.90	36.35	35.78	36.18	95328
2013-10-02	35.90	35.90	35.54	35.72	49117
2013-10-03	35.63	35.67	34.73	34.89	71455
2013-10-04	34.81	35.34	34.81	35.32	46663
2013-10-07	34.99	35.09	34.43	34.46	60729
2013-10-08	34.39	34.42	33.80	33.81	117128
2013-10-09	33.87	34.40	33.56	34.06	138096
2013-10-10	34.56	34.96	34.28	34.92	55946
2013-10-11	34.70	35.36	34.70	35.34	115005
2013-10-14	35.03	35.96	35.03	35.93	83540
2013-10-15	35.84	35.90	35.50	35.55	66464
2013-10-16	35.77	35.97	35.62	35.70	55972
2013-10-17	35.61	35.94	35.35	35.90	79061
2013-10-18	36.10	36.24	35.74	36.23	124360
2013-10-21	36.20	36.86	36.18	36.42	74060
2013-10-22	36.67	37.07	36.39	36.47	139780
2013-10-23	36.30	36.45	35.83	36.21	69659
2013-10-24	36.34	36.47	36.14	36.45	86927
2013-10-25	36.45	36.63	35.81	36.46	56787
2013-10-28	36.39	37.02	36.38	36.97	139349
2013-10-29	37.00	37.43	36.98	37.25	112109
2013-10-30	37.30	37.41	36.72	36.86	148053
2013-10-31	36.77	37.24	36.36	36.81	102296
2013-11-01	36.71	36.73	36.13	36.55	122013
2013-11-04	36.64	36.95	36.57	36.85	151153
2013-11-05	36.43	36.43	34.02	35.45	278601
2013-11-06	35.63	35.75	34.77	35.03	203509
2013-11-07	35.03	35.34	34.14	34.26	160712
2013-11-08	34.23	35.45	34.11	35.36	88180
2013-11-11	35.37	35.50	34.88	35.12	92034
2013-11-12	34.93	35.22	34.62	35.10	86444
2013-11-13	34.79	35.48	34.45	35.46	70239
2013-11-14	35.37	35.65	34.96	35.54	58970
2013-11-15	35.48	35.55	34.70	35.27	144847
2013-11-18	35.48	35.93	35.08	35.17	82534
2013-11-19	35.10	35.35	34.42	34.63	75461
2013-11-20	34.71	34.98	33.80	34.06	141069
2013-11-21	34.29	35.09	34.10	35.04	112283
2013-11-22	34.97	35.74	34.92	35.43	86868
2013-11-25	35.45	35.94	35.41	35.52	66469
2013-11-26	35.50	36.23	35.33	35.96	342930
2013-11-27	36.00	36.63	35.95	36.55	89636
2013-11-29	36.81	37.18	36.75	36.76	39700
2013-12-02	36.80	36.92	36.37	36.42	125007
2013-12-03	36.47	37.00	36.41	36.65	149679
2013-12-04	36.57	37.21	36.31	37.08	230759
2013-12-05	36.99	37.05	36.14	36.35	68556
2013-12-06	36.80	37.07	36.48	36.83	77398
2013-12-09	36.79	36.90	36.54	36.63	56192
2013-12-10	36.48	36.55	35.73	35.95	86423
2013-12-11	36.05	36.05	34.93	35.26	65835
2013-12-12	35.19	35.50	34.88	34.93	144591
2013-12-13	34.98	35.38	34.71	35.21	116771
2013-12-16	35.28	35.91	35.28	35.76	54637
2013-12-17	35.67	35.67	35.14	35.45	88797
2013-12-18	35.44	35.79	35.16	35.74	108661
2013-12-19	35.59	35.70	35.05	35.21	83611
2013-12-20	35.10	35.69	34.90	35.59	229320
2013-12-23	35.64	36.00	35.37	35.83	123903
2013-12-24	35.77	36.00	35.65	35.97	41018
2013-12-26	36.04	36.21	35.91	35.94	111052
2013-12-27	36.11	36.11	35.34	35.65	47876
2013-12-30	35.66	35.71	35.23	35.46	33172
2013-12-31	35.56	36.02	35.32	35.93	76956
2014-01-02	35.71	35.81	35.35	35.78	146395
2014-01-03	35.79	36.30	35.70	35.84	154183
2014-01-06	35.90	36.24	35.44	35.51	125281
2014-01-07	35.53	36.00	35.53	35.78	147705
2014-01-08	35.67	35.75	35.19	35.54	97720
2014-01-09	35.70	35.82	35.30	35.62	119659
2014-01-10	35.71	35.74	35.34	35.65	68034
2014-01-13	35.48	35.61	34.88	35.09	85185
2014-01-14	35.34	35.43	34.96	35.38	63698
2014-01-15	35.41	36.43	35.41	36.31	76335
2014-01-16	36.32	36.58	35.85	36.11	97768
2014-01-17	35.96	36.58	35.96	36.58	134050
2014-01-21	36.75	36.98	36.44	36.81	144714
2014-01-22	36.72	37.69	36.59	37.59	163368
2014-01-23	37.32	37.32	36.89	37.23	126915
2014-01-24	36.88	37.34	36.16	36.39	165396
2014-01-27	36.40	36.53	35.32	35.57	73907
2014-01-28	35.55	35.78	35.18	35.68	94973
2014-01-29	35.23	35.62	34.68	34.83	88606
2014-01-30	35.08	35.44	34.80	34.99	82215
2014-01-31	34.31	34.94	34.22	34.57	87811
2014-02-03	34.39	34.47	33.01	33.22	111266
2014-02-04	33.46	33.52	32.85	33.16	96494
2014-02-05	33.04	33.16	32.50	32.85	69782
2014-02-06	32.86	33.37	32.65	32.87	77761
2014-02-07	32.92	34.05	32.92	34.01	88439
2014-02-10	34.00	34.17	33.42	33.78	74390
2014-02-11	34.00	35.14	33.73	34.53	230281
2014-02-12	34.59	34.67	34.43	34.67	124210
2014-02-13	34.49	35.42	34.29	35.35	77995
2014-02-14	35.39	35.89	35.03	35.62	107290
2014-02-18	35.57	35.87	35.09	35.26	127070
2014-02-19	35.05	35.25	34.50	34.70	83876
2014-02-20	34.70	35.23	34.64	35.12	102297
2014-02-21	35.27	36.15	35.27	35.99	142341
2014-02-24	35.95	36.13	35.75	35.77	110131
2014-02-25	35.96	36.77	35.86	36.44	173985
2014-02-26	36.39	36.92	36.04	36.15	114927
2014-02-27	35.94	36.32	35.80	36.19	62114
2014-02-28	36.17	36.42	35.69	36.08	86723
2014-03-03	35.80	35.93	35.49	35.67	56126
2014-03-04	36.20	36.82	36.15	36.47	172043
2014-03-05	36.36	36.58	36.15	36.28	70992
2014-03-06	36.35	37.03	36.35	36.96	73805
2014-03-07	37.15	37.16	36.61	36.79	64048
2014-03-10	36.65	36.95	36.07	36.36	84425
2014-03-11	36.50	36.58	36.10	36.29	89784
2014-03-12	36.11	36.72	35.90	36.70	166576
2014-03-13	36.80	36.80	36.22	36.37	105588
2014-03-14	36.36	36.80	36.20	36.37	70717
2014-03-17	36.50	36.80	36.28	36.43	89650
2014-03-18	36.51	36.86	36.41	36.77	103609
2014-03-19	36.83	37.06	36.53	37.00	126021
2014-03-20	36.87	37.02	36.59	36.92	122585
2014-03-21	37.00	37.24	36.61	36.72	174569
2014-03-24	36.64	36.85	35.74	35.88	136350
2014-03-25	36.21	36.21	35.38	35.76	111797
2014-03-26	36.10	36.19	35.06	35.08	85445
2014-03-27	35.14	35.14	34.39	34.79	193807
2014-03-28	34.74	35.55	34.74	34.98	55126
2014-03-31	35.12	35.75	34.70	35.54	88067
2014-04-01	35.70	36.64	35.70	36.55	144123
2014-04-02	36.57	36.86	36.39	36.81	96190
2014-04-03	36.92	37.07	36.48	37.00	98008
2014-04-04	37.39	37.63	36.19	36.30	188373
2014-04-07	36.29	36.55	35.23	35.54	80284
2014-04-08	35.61	36.09	35.24	35.29	110449
2014-04-09	35.48	35.92	35.15	35.86	66365
2014-04-10	35.93	35.93	34.76	35.10	139839
2014-04-11	34.68	35.13	34.17	34.42	160691
2014-04-14	34.87	35.26	34.24	34.52	92292
2014-04-15	34.51	34.83	33.41	33.67	188830
2014-04-16	34.01	34.41	33.93	34.31	120747
2014-04-17	34.22	34.65	34.20	34.47	200126
2014-04-21	34.61	34.84	34.12	34.84	73925
2014-04-22	34.98	35.16	34.80	34.98	50442
2014-04-23	34.90	35.36	34.86	35.18	111428
2014-04-24	35.47	35.55	34.84	35.49	91817
2014-04-25	35.26	35.44	34.87	35.33	182808
2014-04-28	35.41	35.64	34.94	35.38	122834
2014-04-29	35.64	35.67	35.22	35.64	101721
2014-04-30	35.50	36.19	35.06	35.98	112691
2014-05-01	35.99	36.11	35.47	35.81	179649
2014-05-02	35.78	36.46	35.69	36.04	128967
2014-05-05	35.87	36.21	35.73	36.06	112343
2014-05-06	35.70	35.96	35.02	35.72	328702
2014-05-07	35.68	35.68	34.64	35.13	197241
2014-05-08	35.00	35.71	35.00	35.25	257662
2014-05-09	35.04	35.62	34.82	35.56	152783
2014-05-12	35.72	37.23	35.72	37.15	146930
2014-05-13	37.10	37.10	36.63	36.79	228813
2014-05-14	36.80	36.82	36.18	36.25	169373
2014-05-15	36.00	36.17	35.11	35.92	148081
2014-05-16	35.81	36.26	35.29	36.24	111531
2014-05-19	36.21	37.03	36.21	36.83	132372
2014-05-20	36.75	36.75	35.96	36.41	200254
2014-05-21	36.48	36.76	36.20	36.58	152479
2014-05-22	36.69	37.00	36.58	36.94	73719
2014-05-23	36.92	37.49	36.84	37.44	77932
2014-05-27	37.48	38.00	37.48	37.93	87130
2014-05-28	37.80	37.93	37.30	37.70	140888
2014-05-29	37.96	38.07	37.58	37.98	142208
2014-05-30	38.04	38.16	37.17	37.25	114460
2014-06-02	37.22	37.32	36.55	36.71	169596
2014-06-03	36.55	36.99	36.12	36.86	115529
2014-06-04	36.44	36.63	36.26	36.45	57232
2014-06-05	36.50	37.35	36.23	37.28	82150
2014-06-06	37.54	38.13	37.41	37.99	93780
2014-06-09	37.90	38.28	37.71	38.01	104499
2014-06-10	37.87	38.04	37.32	37.72	73016
2014-06-11	37.51	37.55	37.01	37.24	55325
2014-06-12	37.10	37.10	36.32	36.53	105866
2014-06-13	36.65	36.65	36.05	36.60	66812
2014-06-16	36.48	36.65	36.30	36.65	95072
2014-06-17	36.59	37.19	36.44	36.97	109879
2014-06-18	37.11	37.12	36.54	37.08	44018
2014-06-19	37.22	37.43	37.00	37.37	77198
2014-06-20	37.48	37.54	37.11	37.44	172277
2014-06-23	37.48	37.48	36.97	37.20	85842
2014-06-24	37.26	37.73	37.04	37.26	108121
2014-06-25	37.06	37.54	36.98	37.48	56756
2014-06-26	37.61	37.61	37.10	37.28	50381
2014-06-27	37.29	38.10	37.29	37.98	133718
2014-06-30	37.84	38.04	37.34	37.96	81472
2014-07-01	38.18	39.02	38.17	38.53	161339
2014-07-02	38.39	38.53	37.75	37.89	126853
2014-07-03	37.94	38.49	37.70	38.48	39591
2014-07-07	38.24	38.47	37.75	37.84	126420
2014-07-08	37.70	37.70	37.08	37.24	262797
2014-07-09	37.46	37.63	37.30	37.50	87305
2014-07-10	36.71	37.17	36.39	37.16	107415
2014-07-11	37.04	37.39	37.04	37.30	88079
2014-07-14	37.60	37.60	37.21	37.41	82354
2014-07-15	37.27	37.43	36.67	36.88	65142
2014-07-16	37.13	37.17	36.56	36.98	147206
2014-07-17	36.59	36.69	36.17	36.48	123896
2014-07-18	36.38	37.10	36.33	37.01	86125
2014-07-21	36.72	37.03	36.62	36.88	61477
2014-07-22	37.05	37.41	36.94	37.32	61737
2014-07-23	37.31	37.56	37.05	37.45	69854
2014-07-24	37.43	37.70	37.02	37.28	64608
2014-07-25	36.90	37.05	36.72	36.81	71332
2014-07-28	36.77	37.04	36.31	36.77	104673
2014-07-29	36.75	36.91	36.45	36.65	71250
2014-07-30	36.83	36.91	36.59	36.78	45794
2014-07-31	36.29	36.40	35.66	35.84	114266
2014-08-01	35.89	35.96	35.40	35.60	83510
2014-08-04	35.71	36.32	35.36	36.06	98660
2014-08-05	35.62	37.16	34.90	36.83	176351
2014-08-06	36.53	37.27	36.39	36.87	84023
2014-08-07	36.90	36.90	36.22	36.38	72728
2014-08-08	36.35	37.25	36.23	37.12	90879
2014-08-11	37.35	37.94	37.16	37.71	51513
2014-08-12	37.50	37.72	37.03	37.32	69474
2014-08-13	37.34	37.80	37.21	37.78	64500
2014-08-14	37.89	37.98	37.55	37.97	30197
2014-08-15	38.34	38.34	37.59	38.12	120275
2014-08-18	38.39	38.54	37.89	38.43	97631
2014-08-19	38.38	38.39	37.58	37.68	114688
2014-08-20	37.44	37.57	37.20	37.37	57668
2014-08-21	37.34	37.77	36.91	37.70	52144
2014-08-22	37.58	38.09	37.45	37.89	47307
2014-08-25	38.02	38.23	37.62	37.77	29687
2014-08-26	37.66	38.34	37.58	38.26	71879
2014-08-27	38.17	38.18	37.78	38.09	59190
2014-08-28	37.83	38.41	37.48	37.70	34615
2014-08-29	37.66	37.75	37.28	37.57	58699
2014-09-02	37.75	37.92	37.32	37.66	78788
2014-09-03	37.85	37.87	37.16	37.29	101080
2014-09-04	37.22	37.86	37.04	37.28	49183
2014-09-05	37.09	37.43	36.77	37.32	40331
2014-09-08	37.22	37.63	36.94	37.50	45806
2014-09-09	37.33	37.33	36.63	36.80	46372
2014-09-10	36.89	36.95	36.47	36.78	28600
2014-09-11	36.47	37.23	36.46	37.23	41179
2014-09-12	37.27	37.27	36.53	36.84	63551
2014-09-15	36.75	37.06	36.39	36.85	76094
2014-09-16	36.85	36.85	36.41	36.60	45531
2014-09-17	36.53	36.98	36.39	36.78	37111
2014-09-18	36.97	37.20	36.51	37.13	29479
2014-09-19	37.09	37.30	36.30	36.49	136383
2014-09-22	36.30	37.02	35.78	36.36	76535
2014-09-23	36.18	36.63	35.95	36.30	124908
2014-09-24	36.43	36.57	35.83	36.09	44714
2014-09-25	36.08	36.08	35.05	35.33	83847
2014-09-26	35.35	35.61	35.18	35.49	42690
2014-09-29	35.02	35.13	34.63	34.77	83443
2014-09-30	34.84	34.84	34.02	34.04	83379
2014-10-01	34.08	34.44	33.33	33.50	113906
2014-10-02	33.43	33.97	33.38	33.70	82477
2014-10-03	33.80	34.16	33.57	33.87	85586
2014-10-06	33.90	34.18	33.75	33.83	54004
2014-10-07	33.71	34.05	33.11	33.18	104929
2014-10-08	33.22	34.14	33.04	34.12	66529
2014-10-09	34.00	34.10	32.90	33.00	94324
2014-10-10	32.74	33.40	32.35	32.57	95176
2014-10-13	32.73	33.07	32.32	32.46	94334
2014-10-14	32.57	33.43	32.48	32.75	111043
2014-10-15	32.30	33.64	31.92	33.55	97322
2014-10-16	33.08	34.26	33.00	33.89	67483
2014-10-17	34.38	34.38	33.78	33.95	106846
2014-10-20	33.83	34.21	33.83	34.10	48372
2014-10-21	34.19	34.77	34.19	34.69	54506
2014-10-22	34.86	34.86	34.10	34.15	59899
2014-10-23	34.57	35.08	34.46	35.08	65151
2014-10-24	35.19	35.19	34.95	35.09	36214
2014-10-27	34.97	35.34	34.72	35.12	58564
2014-10-28	35.37	36.64	35.31	36.63	83536
2014-10-29	36.71	36.97	36.31	36.70	50217
2014-10-30	36.51	37.47	36.34	37.18	65851
2014-10-31	37.77	38.01	37.25	37.78	140608
2014-11-03	37.75	37.75	36.78	37.10	78637
2014-11-04	36.94	37.81	36.04	37.47	83867
2014-11-05	37.86	37.86	36.95	37.36	60649
2014-11-06	37.47	37.83	37.35	37.73	39023
2014-11-07	37.65	37.86	37.01	37.77	64292
2014-11-10	37.68	38.21	37.57	38.15	43072
2014-11-11	38.03	38.38	37.90	38.13	52841
2014-11-12	38.03	38.43	37.51	38.13	92996
2014-11-13	38.25	38.41	38.25	38.41	1690
2014-11-14	37.78	37.90	37.37	37.59	73525
2014-11-17	37.47	37.86	37.28	37.48	58382
2014-11-18	37.51	37.78	37.13	37.30	72451
2014-11-19	37.34	37.39	36.63	37.13	46789
2014-11-20	36.86	37.47	36.86	37.32	27994
2014-11-21	37.95	37.95	36.85	36.90	60581
2014-11-24	36.88	37.58	36.80	37.43	47214
2014-11-25	37.59	37.59	36.92	37.50	43265
2014-11-26	37.08	37.85	37.08	37.73	44656
2014-11-28	37.61	37.72	37.31	37.37	68067
2014-12-01	37.02	37.33	36.69	36.78	64940
2014-12-02	36.72	37.47	36.67	36.90	84100
2014-12-03	37.03	37.90	36.82	37.59	39129
2014-12-04	37.39	37.75	36.63	37.01	92211
2014-12-05	36.96	37.57	36.96	37.46	35638
2014-12-08	37.38	37.65	36.63	36.71	41381
2014-12-09	36.42	37.27	36.21	37.01	112289
2014-12-10	36.76	37.06	36.51	36.60	142225
2014-12-11	36.84	37.55	36.52	36.79	51950
2014-12-12	36.19	36.49	35.55	35.81	87994
2014-12-15	35.87	35.98	34.93	35.19	105977
2014-12-16	35.05	35.54	34.27	34.68	156648
2014-12-17	34.71	35.68	34.50	35.41	137044
2014-12-18	35.94	36.25	35.26	36.11	106978
2014-12-19	35.82	36.18	35.29	35.89	238354
2014-12-22	36.03	36.74	35.75	36.67	63318
2014-12-23	36.79	37.53	36.50	37.26	66011
2014-12-24	37.37	37.60	37.11	37.46	17335
2014-12-26	37.70	37.78	37.23	37.64	49709
2014-12-29	37.54	38.19	37.54	37.92	33119
2014-12-30	38.04	38.24	37.90	38.06	37243
2014-12-31	38.27	38.68	37.77	37.99	66812
2015-01-02	38.29	38.36	37.64	38.16	161786
2015-01-05	38.03	38.20	37.69	38.01	138919
2015-01-06	38.06	38.06	36.28	36.35	133221
2015-01-07	36.71	36.73	35.40	35.98	99824
2015-01-08	36.33	36.48	35.90	36.13	147931
2015-01-09	36.03	36.38	35.76	36.23	104920
2015-01-12	36.26	36.26	35.09	35.27	64532
2015-01-13	35.67	36.16	34.98	35.43	79567
2015-01-14	35.02	35.57	34.92	35.00	97438
2015-01-15	35.18	35.65	34.12	34.58	163433
2015-01-16	34.37	35.21	34.32	35.10	96093
2015-01-20	35.11	35.28	34.45	34.86	50942
2015-01-21	34.71	34.89	34.18	34.31	60245
2015-01-22	34.60	34.68	34.14	34.65	94498
2015-01-23	34.72	35.20	34.55	35.03	42179
2015-01-26	35.06	35.43	34.50	35.35	51855
2015-01-27	34.76	35.30	34.75	35.08	62796
2015-01-28	35.36	35.43	33.95	34.17	64713
2015-01-29	34.11	35.26	33.91	35.23	130151
2015-01-30	34.87	35.23	34.04	34.13	91499
2015-02-02	34.64	36.42	34.64	36.26	195161
2015-02-03	36.67	37.98	36.67	37.65	148992
2015-02-04	37.57	37.70	36.96	37.21	100545
2015-02-05	37.45	37.94	37.41	37.73	91003
2015-02-06	37.80	38.40	37.70	37.87	87773
2015-02-09	37.80	38.08	37.14	37.23	87890
2015-02-10	37.70	38.10	37.28	37.39	143754
2015-02-11	37.17	37.46	36.62	36.88	122339
2015-02-12	37.04	38.00	36.85	37.81	56835
2015-02-13	37.92	38.00	37.63	37.82	88211
2015-02-17	37.74	37.88	37.36	37.56	67176
2015-02-18	37.38	38.21	37.30	37.80	67619
2015-02-19	37.71	37.90	37.38	37.70	55075
2015-02-20	37.77	38.12	37.09	37.74	77171
2015-02-23	37.74	37.92	37.07	37.78	103124
2015-02-24	37.74	38.58	37.58	37.94	105084
2015-02-25	38.01	38.04	37.53	37.68	48014
2015-02-26	37.78	37.78	37.31	37.59	70421
2015-02-27	37.54	38.33	37.26	37.71	80587
2015-03-02	37.76	38.60	37.73	38.11	79081
2015-03-03	37.92	38.83	37.69	38.35	88455
2015-03-04	38.08	38.18	37.56	37.61	44436
2015-03-05	37.75	38.28	37.72	38.25	58619
2015-03-06	37.93	38.41	37.93	38.06	91569
2015-03-09	38.06	38.60	37.96	38.32	51260
2015-03-10	38.00	38.11	37.42	37.98	112300
2015-03-11	37.96	38.16	37.40	37.98	71003
2015-03-12	38.42	38.75	38.39	38.53	67887
2015-03-13	38.49	38.69	37.80	38.35	69314
2015-03-16	38.50	38.83	38.32	38.60	77993
2015-03-17	38.35	39.07	38.06	39.01	75291
2015-03-18	38.99	39.96	38.89	39.87	71890
2015-03-19	39.53	39.91	39.40	39.61	82187
2015-03-20	39.87	39.87	39.19	39.45	174335
2015-03-23	39.51	40.09	39.51	39.75	72538
2015-03-24	39.64	39.95	39.42	39.77	58253
2015-03-25	39.86	39.93	39.06	39.25	87528
2015-03-26	39.09	39.92	39.09	39.68	119552
2015-03-27	39.48	39.84	39.38	39.68	106676
2015-03-30	39.74	40.83	39.74	40.31	166327
2015-03-31	39.93	40.11	39.59	39.75	104373
2015-04-01	39.61	40.04	39.36	39.97	78509
2015-04-02	39.92	40.51	39.33	39.52	120154
2015-04-06	39.41	40.40	39.41	40.25	167375
2015-04-07	40.16	40.33	39.88	39.92	106638
2015-04-08	39.84	40.25	39.62	40.01	51233
2015-04-09	39.98	40.20	39.28	39.75	55424
2015-04-10	39.75	40.42	39.75	40.22	61817
2015-04-13	40.28	40.60	40.21	40.22	45180
2015-04-14	40.28	40.54	40.00	40.36	49561
2015-04-15	40.58	41.58	40.46	41.12	70999
2015-04-16	41.05	41.16	40.62	40.69	72133
2015-04-17	40.34	40.57	39.88	40.18	110385
2015-04-20	40.35	40.72	40.10	40.28	95906
2015-04-21	40.23	40.59	39.82	40.34	59593
2015-04-22	40.33	40.63	39.98	40.36	34854
2015-04-23	40.17	40.81	40.17	40.49	48580
2015-04-24	40.43	40.70	40.24	40.49	45782
2015-04-27	40.47	41.21	40.32	40.49	38443
2015-04-28	40.56	41.22	40.30	41.15	62391
2015-04-29	40.85	41.02	40.40	40.48	49039
2015-04-30	40.11	40.25	38.97	39.20	124335
2015-05-01	39.20	39.94	39.15	39.70	84030
2015-05-04	39.69	40.00	39.52	39.65	71848
2015-05-05	39.83	40.72	38.64	39.15	81140
2015-05-06	39.50	40.13	39.01	40.04	63585
2015-05-07	39.93	40.28	39.66	39.98	41145
2015-05-08	40.45	40.85	40.00	40.11	67329
2015-05-11	40.11	40.70	39.95	40.26	60844
2015-05-12	40.25	40.44	39.18	40.19	89856
2015-05-13	40.16	40.54	39.47	39.95	94876
2015-05-14	40.01	40.55	39.97	40.30	61697
2015-05-15	40.31	40.61	39.95	40.23	68905
2015-05-18	39.98	41.08	39.98	40.95	80967
2015-05-19	40.55	40.93	40.23	40.68	52175
2015-05-20	40.79	41.24	40.14	40.78	94534
2015-05-21	40.80	41.27	40.73	41.15	68984
2015-05-22	41.00	41.13	40.41	40.72	63525
2015-05-26	40.41	40.53	39.52	39.85	65528
2015-05-27	39.92	40.05	39.50	39.82	89186
2015-05-28	39.65	40.05	39.32	39.98	64445
2015-05-29	39.85	40.13	39.54	39.58	70892
2015-06-01	39.82	40.05	39.21	39.96	51605
2015-06-02	39.77	40.25	39.60	39.86	73906
2015-06-03	39.89	40.28	39.46	40.19	106842
2015-06-04	39.94	40.08	39.09	39.23	49501
2015-06-05	39.17	39.95	38.76	39.84	73276
2015-06-08	39.71	39.86	39.47	39.52	37580
2015-06-09	39.44	39.69	39.03	39.32	58795
2015-06-10	39.60	40.51	39.60	40.28	70144
2015-06-11	40.44	40.65	40.09	40.30	54373
2015-06-12	40.08	40.35	39.68	40.24	68037
2015-06-15	39.69	39.97	39.20	39.58	70006
2015-06-16	39.45	40.11	39.31	39.99	54597
2015-06-17	39.99	39.99	39.31	39.43	43244
2015-06-18	39.55	40.09	39.36	39.99	90125
2015-06-19	40.00	40.17	39.77	40.03	120964
2015-06-22	40.20	40.32	39.79	40.18	67880
2015-06-23	40.31	40.55	39.96	40.54	85990
2015-06-24	40.53	40.79	40.51	40.60	73106
2015-06-25	40.76	40.90	40.39	40.68	47882
2015-06-26	40.83	41.35	39.60	39.99	264689
2015-06-29	39.68	40.43	39.26	39.42	153306
2015-06-30	39.80	40.06	39.53	39.80	89377
2015-07-01	40.17	40.60	39.97	40.21	72160
2015-07-02	40.25	40.41	39.70	39.87	37297
2015-07-06	39.66	40.22	39.39	39.74	80301
2015-07-07	39.66	39.82	38.70	39.63	89237
2015-07-08	39.31	39.97	38.66	39.16	118313
2015-07-09	39.76	40.00	39.07	39.09	79805
2015-07-10	39.37	39.86	39.07	39.46	79148
2015-07-13	39.61	40.37	39.57	40.12	58482
2015-07-14	40.12	40.29	39.93	40.11	47247
2015-07-15	40.11	40.15	39.18	39.19	68741
2015-07-16	39.35	39.80	39.30	39.50	44667
2015-07-17	39.58	39.65	39.10	39.56	86566
2015-07-20	39.67	39.67	38.76	38.88	51510
2015-07-21	38.83	39.02	38.12	38.34	60825
2015-07-22	38.25	38.43	38.15	38.27	32773
2015-07-23	38.15	38.54	37.53	37.58	93076
2015-07-24	37.44	37.50	36.53	36.68	78247
2015-07-27	36.43	36.67	36.24	36.47	56892
2015-07-28	36.68	36.68	35.92	36.53	96497
2015-07-29	36.54	37.02	36.37	36.65	209351
2015-07-30	36.45	37.19	36.42	36.78	227620
2015-07-31	36.94	37.78	36.80	37.22	131717
2015-08-03	37.21	37.27	36.50	36.86	83987
2015-08-04	36.64	37.29	36.61	36.83	44980
2015-08-05	36.33	37.28	34.64	35.00	251006
2015-08-06	35.08	35.46	33.18	33.98	249919
2015-08-07	33.71	34.42	33.45	33.55	119728
2015-08-10	33.55	34.37	33.51	34.31	126856
2015-08-11	34.05	34.85	33.90	34.19	101007
2015-08-12	33.91	33.91	33.01	33.69	101648
2015-08-13	33.65	33.96	33.57	33.70	105672
2015-08-14	33.56	34.21	33.55	34.09	55236
2015-08-17	34.07	34.16	33.40	33.67	79559
2015-08-18	33.76	33.98	33.40	33.57	83229
2015-08-19	33.41	33.49	32.90	33.06	73020
2015-08-20	32.83	32.91	32.35	32.45	74886
2015-08-21	31.77	32.58	31.35	31.81	114134
2015-08-24	29.87	31.87	29.81	30.92	105188
2015-08-25	31.69	31.80	29.97	30.16	116403
2015-08-26	30.81	30.81	29.75	30.44	129767
2015-08-27	30.74	31.17	30.42	31.14	126363
2015-08-28	31.07	31.53	30.87	31.44	107923
2015-08-31	31.19	31.92	31.19	31.90	90983
2015-09-01	31.43	31.48	30.08	30.28	180321
2015-09-02	30.57	30.78	30.32	30.70	95207
2015-09-03	30.69	30.70	30.00	30.27	220672
2015-09-04	30.08	30.47	29.99	30.30	73719
2015-09-08	30.70	30.77	30.33	30.50	68716
2015-09-09	30.73	30.73	29.93	29.98	213131
2015-09-10	29.81	29.92	29.22	29.31	135134
2015-09-11	29.10	29.25	28.84	29.20	124919
2015-09-14	29.16	29.65	28.36	28.51	185718
2015-09-15	28.74	29.66	28.54	29.48	106724
2015-09-16	29.49	30.41	29.49	30.36	159535
2015-09-17	30.55	31.29	30.35	30.56	192104
2015-09-18	30.21	30.50	29.80	29.91	183903
2015-09-21	30.14	30.70	29.90	30.19	118092
2015-09-22	29.81	29.87	29.37	29.48	80202
2015-09-23	29.54	29.81	29.37	29.69	159386
2015-09-24	29.50	29.78	29.04	29.58	97191
2015-09-25	29.78	29.88	29.01	29.23	131348
2015-09-28	29.05	29.05	28.65	28.82	103166
2015-09-29	28.79	28.95	28.20	28.28	72121
2015-09-30	28.58	28.82	28.19	28.61	162060
2015-10-01	28.60	28.63	27.67	28.19	86033
2015-10-02	27.81	28.70	27.64	28.70	103367
2015-10-05	28.82	30.70	28.82	30.66	138120
2015-10-06	30.60	31.07	30.58	30.77	117827
2015-10-07	30.99	32.10	30.99	32.00	181628
2015-10-08	31.87	32.45	31.72	32.28	114982
2015-10-09	32.37	32.66	32.05	32.06	49171
2015-10-12	32.15	32.35	31.80	32.29	82905
2015-10-13	32.04	32.49	31.58	31.59	66879
2015-10-14	31.56	31.80	30.94	30.96	180754
2015-10-15	31.09	31.15	30.30	31.04	193617
2015-10-16	31.16	31.16	30.35	30.65	76743
2015-10-19	30.55	30.91	30.32	30.86	42611
2015-10-20	30.79	31.60	30.62	31.54	79974
2015-10-21	31.61	31.63	30.75	30.76	52495
2015-10-22	31.01	31.90	30.89	31.71	61033
2015-10-23	31.88	31.88	31.08	31.71	66391
2015-10-26	31.69	32.03	31.43	31.67	65742
2015-10-27	31.52	31.52	30.50	31.07	92706
2015-10-28	31.42	37.77	31.42	37.71	474979
2015-10-29	37.83	38.80	36.50	36.54	222532
2015-10-30	36.70	37.69	36.66	37.57	281928
2015-11-02	37.43	38.94	36.96	38.31	198405
2015-11-03	38.19	38.66	37.84	38.15	132218
2015-11-04	38.27	38.27	37.50	37.89	103108
2015-11-05	37.92	38.19	37.26	37.60	142055
2015-11-06	37.42	37.97	36.77	37.85	90530
2015-11-09	37.84	37.87	37.06	37.14	147878
2015-11-10	36.95	37.65	36.95	37.55	80978
2015-11-11	37.56	37.56	36.74	37.01	53638
2015-11-12	36.69	36.88	35.72	35.81	88315
2015-11-13	35.54	36.12	35.37	35.77	100802
2015-11-16	35.88	36.62	35.74	36.50	106815
2015-11-17	36.47	36.57	35.67	35.97	83302
2015-11-18	36.00	36.29	35.73	36.25	122689
2015-11-19	36.20	37.04	35.85	37.01	203571
2015-11-20	37.26	37.26	36.51	36.62	144689
2015-11-23	36.61	37.33	36.61	37.13	53725
2015-11-24	36.91	38.10	36.58	37.93	121680
2015-11-25	37.97	38.37	37.42	38.19	88353
2015-11-27	38.11	38.24	37.87	38.10	75859
2015-11-30	38.13	39.08	37.66	38.96	184814
2015-12-01	39.04	39.42	38.50	39.25	117837
2015-12-02	39.17	39.29	38.09	38.51	82657
2015-12-03	38.79	38.79	38.03	38.41	125564
2015-12-04	38.35	38.89	38.22	38.68	105843
2015-12-07	38.61	38.61	37.43	37.67	78172
2015-12-08	37.24	37.35	36.31	36.37	73892
2015-12-09	36.75	38.26	36.22	37.36	242683
2015-12-10	37.40	37.75	36.60	37.57	126364
2015-12-11	36.37	37.29	36.16	36.74	101978
2015-12-14	36.72	36.72	35.83	36.37	73148
2015-12-15	36.54	36.54	35.90	36.51	130233
2015-12-16	36.73	37.26	36.14	37.22	116195
2015-12-17	37.22	37.61	36.99	37.13	147348
2015-12-18	36.94	37.06	35.95	36.26	230550
2015-12-21	36.71	37.00	36.22	36.73	145373
2015-12-22	36.75	37.14	36.32	37.00	44346
2015-12-23	37.13	37.65	36.96	37.23	72852
2015-12-24	37.29	37.41	37.02	37.20	24235
2015-12-28	37.03	37.10	36.39	36.77	79411
2015-12-29	36.94	37.67	36.77	37.58	49569
2015-12-30	37.61	37.68	37.16	37.23	46087
2015-12-31	37.06	37.44	36.49	36.55	74420
2016-01-04	35.85	35.95	34.63	35.34	139854
2016-01-05	35.96	35.97	34.36	34.56	116289
2016-01-06	33.93	34.24	33.80	34.06	188194
2016-01-07	33.39	34.51	32.95	34.27	151581
2016-01-08	34.42	34.65	33.10	33.27	133858
2016-01-11	33.19	33.66	32.54	33.51	87525
2016-01-12	33.98	34.80	33.01	33.80	97108
2016-01-13	33.93	34.11	32.56	32.81	95682
2016-01-14	33.00	33.84	32.69	33.08	95465
2016-01-15	32.06	32.74	31.33	32.13	149705
2016-01-19	32.43	32.63	31.18	31.48	143050
2016-01-20	31.05	32.47	30.53	32.23	174857
2016-01-21	32.30	32.80	31.71	31.98	90021
2016-01-22	32.61	33.28	32.41	32.86	92567
2016-01-25	32.64	32.92	31.81	31.95	123282
2016-01-26	32.25	32.77	32.02	32.45	155408
2016-01-27	32.13	32.55	31.62	31.76	248220
2016-01-28	32.18	32.58	31.71	32.37	92039
2016-01-29	32.65	33.97	32.50	33.92	211907
2016-02-01	33.34	34.08	33.15	33.35	131085
2016-02-02	33.04	33.18	31.77	31.90	117158
2016-02-03	32.37	32.47	31.17	31.43	391896
2016-02-04	31.13	32.35	31.13	32.06	213891
2016-02-05	31.94	32.21	31.25	31.86	209094
2016-02-08	31.53	32.23	31.15	31.91	131369
2016-02-09	33.37	36.39	32.60	35.60	374187
2016-02-10	35.75	36.08	34.98	35.13	181268
2016-02-11	34.74	35.79	34.27	34.78	208881
2016-02-12	35.16	35.95	34.78	34.84	264146
2016-02-16	35.22	36.01	35.08	35.56	153575
2016-02-17	35.77	36.00	35.30	35.82	215428
2016-02-18	35.77	36.53	35.56	36.36	134441
2016-02-19	36.31	36.56	35.85	36.41	124899
2016-02-22	36.72	37.43	36.46	37.13	111386
2016-02-23	36.85	37.00	35.89	36.11	118366
2016-02-24	35.78	36.64	35.39	36.53	91806
2016-02-25	36.73	36.90	36.04	36.21	60866
2016-02-26	36.42	36.79	35.92	36.47	99699
2016-02-29	36.54	37.37	35.63	36.62	141071
2016-03-01	37.01	37.64	36.73	37.42	126174
2016-03-02	37.25	38.02	37.00	37.77	114455
2016-03-03	37.60	38.45	37.30	38.18	125030
2016-03-04	38.06	38.52	37.53	37.85	125304
2016-03-07	37.73	38.16	37.54	37.92	131172
2016-03-08	37.53	38.01	37.16	37.38	85528
2016-03-09	37.40	37.82	37.15	37.37	75718
2016-03-10	37.62	37.75	36.81	37.58	80650
2016-03-11	37.87	38.29	37.56	38.21	67845
2016-03-14	38.08	38.25	37.30	37.42	22436
2016-03-15	37.17	37.31	36.71	36.93	85015
2016-03-16	36.81	37.38	36.32	36.94	67076
2016-03-17	37.03	38.16	36.76	37.90	103781
2016-03-18	38.15	38.52	37.48	38.04	152760
2016-03-21	37.89	38.20	36.03	36.74	157947
2016-03-22	36.62	37.61	36.32	37.28	84886
2016-03-23	37.08	37.23	36.59	36.78	113825
2016-03-24	36.65	37.46	36.30	37.45	115645
2016-03-28	37.48	37.73	36.53	37.00	150504
2016-03-29	36.85	37.74	36.64	37.63	122341
2016-03-30	37.86	38.02	37.19	37.72	72172
2016-03-31	37.44	37.74	37.27	37.59	86174
2016-04-01	37.25	38.38	37.00	38.36	114223
2016-04-04	38.34	38.34	37.30	37.41	88312
2016-04-05	37.20	37.67	36.77	37.27	101238
2016-04-06	37.23	37.84	37.20	37.78	98124
2016-04-07	37.62	37.93	37.18	37.45	125101
2016-04-08	37.93	38.29	37.35	37.63	77617
2016-04-11	38.01	39.05	37.50	38.52	150269
2016-04-12	38.55	39.34	38.27	39.20	133592
2016-04-13	39.40	40.87	39.22	40.84	235628
2016-04-14	40.87	40.99	40.48	40.84	123149
2016-04-15	40.61	40.87	39.82	40.60	153591
2016-04-18	40.18	41.23	40.08	41.01	138147
2016-04-19	41.03	41.90	40.92	41.14	76755
2016-04-20	41.14	41.32	40.62	41.09	141584
2016-04-21	40.97	41.45	40.78	41.04	73908
2016-04-22	41.19	41.67	40.79	41.17	108689
2016-04-25	41.00	41.26	40.01	40.22	182180
2016-04-26	40.45	41.36	40.19	41.31	108809
2016-04-27	41.26	41.68	40.79	41.26	68364
2016-04-28	41.05	41.35	40.29	40.98	156473
2016-04-29	40.66	41.04	39.76	40.29	237131
2016-05-02	40.36	41.33	39.91	40.89	180720
2016-05-03	40.00	40.75	36.91	38.93	243679
2016-05-04	38.63	38.77	37.92	38.45	203667
2016-05-05	38.49	38.49	37.92	38.00	211816
2016-05-06	37.85	38.57	37.85	38.54	140704
2016-05-09	38.47	38.74	37.97	38.04	134266
2016-05-10	38.05	38.79	37.90	38.46	142934
2016-05-11	38.33	38.41	37.96	38.15	115875
2016-05-12	38.16	38.60	38.00	38.27	230925
2016-05-13	38.30	38.75	38.09	38.17	223228
2016-05-16	38.25	39.14	38.25	38.96	92258
2016-05-17	38.85	39.24	37.95	38.02	143025
2016-05-18	37.95	38.82	37.85	38.22	76289
2016-05-19	37.98	38.76	37.95	38.65	124898
2016-05-20	38.84	39.11	38.42	38.79	126890
2016-05-23	38.68	38.84	38.06	38.12	80135
2016-05-24	38.41	39.38	38.21	39.31	96477
2016-05-25	39.47	39.63	39.14	39.40	73259
2016-05-26	39.35	39.85	39.01	39.03	47962
2016-05-27	38.91	39.44	38.91	39.35	56165
2016-05-31	39.46	39.55	39.00	39.33	99367
2016-06-01	39.14	39.76	38.76	39.64	114901
2016-06-02	39.63	39.88	39.13	39.70	74904
2016-06-03	39.79	39.88	39.05	39.73	82662
2016-06-06	39.70	40.75	39.44	40.45	88075
2016-06-07	40.47	40.72	39.40	40.50	53136
2016-06-08	40.42	41.31	40.01	41.15	69109
2016-06-09	40.85	41.19	40.42	41.05	83493
2016-06-10	40.57	41.04	40.21	40.33	73738
2016-06-13	40.11	40.83	39.91	40.13	72195
2016-06-14	40.09	40.43	39.55	40.10	61950
2016-06-15	40.26	41.09	39.78	39.82	95977
2016-06-16	39.41	39.97	38.96	39.87	58936
2016-06-17	39.97	40.50	39.40	39.72	128883
2016-06-20	39.85	40.79	38.83	40.19	71105
2016-06-21	40.13	40.42	39.56	39.74	45295
2016-06-22	39.88	40.35	39.59	39.87	93172
2016-06-23	40.35	41.02	40.30	41.01	73919
2016-06-24	39.26	39.87	38.63	39.05	244577
2016-06-27	38.37	38.37	37.45	38.20	131485
2016-06-28	38.67	38.91	38.05	38.35	84942
2016-06-29	38.85	39.15	38.56	39.01	53912
2016-06-30	39.23	39.94	38.86	39.93	91358
2016-07-01	39.87	40.49	39.58	39.73	92125
2016-07-05	39.32	39.32	38.63	39.07	116960
2016-07-06	38.77	39.07	38.33	38.92	86273
2016-07-07	39.10	39.64	38.89	39.21	94002
2016-07-08	39.62	40.96	39.50	40.88	152980
2016-07-11	41.20	41.68	40.80	41.20	75573
2016-07-12	41.69	42.43	41.49	42.11	87151
2016-07-13	42.15	42.20	41.69	42.14	76051
2016-07-14	42.50	42.90	42.10	42.33	94786
2016-07-15	42.68	42.86	42.20	42.73	64103
2016-07-18	42.66	42.95	42.40	42.47	44983
2016-07-19	42.22	42.69	42.22	42.34	46150
2016-07-20	42.36	42.86	42.02	42.56	80678
2016-07-21	42.58	42.86	41.73	41.82	47424
2016-07-22	41.67	42.16	41.17	41.96	40819
2016-07-25	41.82	41.89	41.41	41.66	40489
2016-07-26	41.72	42.24	41.63	42.07	62816
2016-07-27	42.17	42.59	41.91	42.38	60926
2016-07-28	42.31	42.53	42.11	42.36	45888
2016-07-29	42.21	42.73	41.77	42.33	82951
2016-08-01	42.44	42.61	42.08	42.30	70471
2016-08-02	42.07	42.47	39.95	41.03	154320
2016-08-03	41.05	41.75	40.56	41.53	127513
2016-08-04	41.54	42.43	41.19	42.03	127015
2016-08-05	42.28	43.09	41.75	43.03	133350
2016-08-08	43.33	43.59	42.57	42.69	75957
2016-08-09	42.80	43.11	42.38	42.80	109500
2016-08-10	42.86	42.92	42.38	42.63	55815
2016-08-11	42.72	43.34	42.51	42.79	60156
2016-08-12	42.75	42.80	42.22	42.66	50362
2016-08-15	42.74	43.36	42.51	43.19	61352
2016-08-16	43.04	43.49	42.41	42.68	83036
2016-08-17	42.79	43.00	42.15	42.75	59774
2016-08-18	42.64	43.07	42.40	42.79	62698
2016-08-19	42.58	43.10	42.49	42.93	64478
2016-08-22	42.90	43.22	42.40	43.08	45572
2016-08-23	43.16	44.09	43.01	43.78	74513
2016-08-24	43.62	44.00	43.25	43.51	76932
2016-08-25	43.43	43.88	43.17	43.51	83099
2016-08-26	43.44	43.85	42.57	42.95	87328
2016-08-29	42.89	43.47	42.87	43.10	66318
2016-08-30	43.12	43.28	42.68	42.93	52355
2016-08-31	42.79	42.93	42.01	42.33	99740
2016-09-01	42.40	42.68	41.85	42.66	77799
2016-09-02	42.97	43.40	42.64	43.40	77290
2016-09-06	43.44	43.69	42.97	43.25	69178
2016-09-07	43.05	43.59	42.83	43.44	247730
2016-09-08	43.47	43.49	42.62	42.93	91288
2016-09-09	42.49	42.57	40.86	40.87	87621
2016-09-12	40.40	41.45	40.21	41.35	84749
2016-09-13	40.92	41.78	40.41	40.77	111553
2016-09-14	40.83	40.95	39.86	40.04	121985
2016-09-15	40.11	40.92	40.01	40.69	102350
2016-09-16	40.63	40.80	40.18	40.35	149091
2016-09-19	40.55	41.02	39.85	40.58	113719
2016-09-20	40.69	41.00	40.26	40.48	78658
2016-09-21	40.68	41.40	40.61	41.38	85712
2016-09-22	41.55	42.88	41.50	42.82	107932
2016-09-23	42.63	42.89	41.85	41.89	102056
2016-09-26	41.62	42.00	40.87	41.64	66561
2016-09-27	41.55	41.93	41.12	41.89	69150
2016-09-28	41.88	42.12	41.36	42.08	108840
2016-09-29	42.12	42.39	41.69	41.80	71514
2016-09-30	42.16	42.59	41.63	42.38	116966
2016-10-03	42.05	42.43	41.82	41.98	109126
2016-10-04	42.14	42.43	41.84	42.27	74216
2016-10-05	42.57	43.18	42.37	42.85	73156
2016-10-06	42.68	43.30	42.14	42.62	63839
2016-10-07	42.52	43.00	41.54	41.58	118173
2016-10-10	41.97	42.46	41.73	41.79	52144
2016-10-11	41.77	41.85	40.35	40.94	160462
2016-10-12	40.92	41.74	40.73	41.60	128077
2016-10-13	41.18	41.50	40.84	41.25	85730
2016-10-14	41.49	41.80	40.90	41.18	76142
2016-10-17	41.10	41.45	40.90	41.25	62562
2016-10-18	41.70	41.70	41.20	41.55	54721
2016-10-19	41.65	42.20	41.10	41.55	91086
2016-10-20	41.40	41.40	40.80	41.20	77666
2016-10-21	40.80	41.40	40.68	41.25	55893
2016-10-24	41.65	42.10	41.25	42.05	65273
2016-10-25	41.95	41.95	41.15	41.35	73754
2016-10-26	41.20	42.00	40.60	40.65	110398
2016-10-27	40.75	41.00	40.35	40.50	71367
2016-10-28	40.35	41.20	39.80	40.05	105230
2016-10-31	40.20	41.25	39.65	40.75	125782
2016-11-01	40.50	40.80	37.00	38.75	287297
2016-11-02	38.55	39.25	37.85	38.75	184303
2016-11-03	38.70	39.10	38.30	38.65	169984
2016-11-04	38.80	39.45	38.55	39.00	126756
2016-11-07	39.90	40.00	39.30	39.70	136628
2016-11-08	39.55	40.40	39.30	40.05	109785
2016-11-09	39.65	41.40	39.45	41.30	172433
2016-11-10	41.80	43.55	41.70	42.70	146324
2016-11-11	42.75	45.00	42.50	44.10	186523
2016-11-14	44.50	45.20	44.10	44.40	140855
2016-11-15	44.25	44.55	43.60	44.20	127575
2016-11-16	44.20	45.20	44.00	44.85	125332
2016-11-17	44.85	45.10	44.50	44.95	127204
2016-11-18	44.95	45.60	44.80	45.30	120363
2016-11-21	45.35	45.65	44.80	45.15	84846
2016-11-22	45.35	46.20	44.90	46.05	105250
2016-11-23	45.80	46.70	45.65	46.65	80117
2016-11-25	46.70	47.00	46.30	47.00	33212
2016-11-28	46.75	46.90	46.40	46.55	149694
2016-11-29	46.70	46.95	46.30	46.50	158958
2016-11-30	46.75	47.25	46.40	46.70	146885
2016-12-01	46.90	48.20	46.45	46.60	187291
2016-12-02	46.60	47.15	46.20	46.75	133049
2016-12-05	46.85	47.68	46.75	47.30	199283
2016-12-06	47.35	48.40	46.70	48.15	180196
2016-12-07	48.00	48.65	47.55	48.30	108532
2016-12-08	48.35	49.45	48.15	49.00	115534
2016-12-09	49.10	49.25	48.30	49.25	109910
2016-12-12	49.05	49.45	48.50	48.95	81505
2016-12-13	49.30	49.50	48.05	48.45	95900
2016-12-14	48.40	48.75	47.65	47.80	121676
2016-12-15	47.85	48.40	47.15	47.45	270951
2016-12-16	47.40	47.90	46.10	47.40	405508
2016-12-19	46.35	47.90	45.20	47.05	141810
2016-12-20	47.05	47.55	46.70	47.35	93244
2016-12-21	47.05	47.15	46.55	46.43	124485
2016-12-22	46.50	46.95	46.20	46.50	121869
2016-12-23	46.50	47.15	46.25	47.00	85679
2016-12-27	47.15	47.75	46.95	47.25	49188
2016-12-28	47.35	47.50	46.45	46.80	76998
2016-12-29	47.00	47.15	46.30	46.75	61557
2016-12-30	46.80	46.80	46.10	46.30	66859
2017-01-03	46.90	47.55	46.40	47.15	98295
2017-01-04	47.30	48.35	47.15	48.15	161032
2017-01-05	47.95	48.05	47.05	47.75	132256
2017-01-06	47.75	47.80	46.50	46.60	107577
2017-01-09	46.50	46.50	45.45	45.55	187142
2017-01-10	45.50	45.95	45.50	45.70	161663
2017-01-11	45.80	46.65	45.55	46.30	104941
2017-01-12	46.25	46.25	45.00	45.75	60092
2017-01-13	46.05	46.70	46.05	46.70	96866
2017-01-17	46.50	46.75	46.20	46.65	111104
2017-01-18	46.85	47.00	46.15	47.00	96157
2017-01-19	47.20	47.30	46.20	46.60	90102
2017-01-20	46.65	47.15	46.65	47.00	79207
2017-01-23	46.95	46.95	46.55	46.90	66397
2017-01-24	46.85	47.95	46.65	47.65	94626
2017-01-25	48.10	49.18	47.70	49.05	91053
2017-01-26	48.90	48.98	48.20	48.70	92842
2017-01-27	48.65	48.90	48.23	48.65	88719
2017-01-30	48.20	48.25	47.15	47.50	77756
2017-01-31	47.25	47.50	46.55	47.45	132862
2017-02-01	47.65	48.15	47.35	47.75	95143
2017-02-02	47.80	47.80	46.55	46.75	51242
2017-02-03	47.25	48.05	46.60	48.00	78126
2017-02-06	47.70	48.15	46.90	47.20	56702
2017-02-07	47.45	47.50	46.85	47.25	82566
2017-02-08	47.00	47.35	46.50	46.85	177620
2017-02-09	46.00	49.00	46.00	47.60	117529
2017-02-10	47.90	48.45	47.10	47.55	105677
2017-02-13	47.80	48.00	47.10	47.25	87197
2017-02-14	47.20	47.60	46.58	47.40	137487
2017-02-15	47.20	47.73	46.85	47.50	63580
2017-02-16	47.55	47.70	47.00	47.70	70749
2017-02-17	47.55	47.55	46.80	47.40	75284
2017-02-21	47.40	48.00	47.40	47.90	49757
2017-02-22	47.75	47.95	47.25	47.65	52374
2017-02-23	47.80	47.80	46.80	46.95	76970
2017-02-24	46.40	47.35	46.40	47.35	85869
2017-02-27	47.10	47.30	46.66	46.90	105034
2017-02-28	46.60	46.65	45.30	45.35	139363
2017-03-01	46.15	47.45	46.10	47.40	149072
2017-03-02	47.40	47.55	46.60	46.75	89976
2017-03-03	46.75	47.70	46.05	46.40	74195
2017-03-06	45.80	46.40	45.55	46.25	81546
2017-03-07	46.15	46.18	45.45	45.55	75874
2017-03-08	45.75	45.95	44.95	45.10	183178
2017-03-09	45.15	45.30	44.10	44.15	146802
2017-03-10	44.60	44.95	44.15	44.60	113798
2017-03-13	44.45	45.15	44.45	44.85	168330
2017-03-14	44.40	44.55	44.10	44.25	82639
2017-03-15	44.45	45.00	44.30	44.73	131812
2017-03-16	44.95	45.20	44.65	44.80	72183
2017-03-17	44.95	46.25	44.80	46.00	290464
2017-03-20	45.95	46.25	45.50	46.15	82050
2017-03-21	46.40	46.65	44.10	44.20	122360
2017-03-22	44.05	44.20	43.45	43.90	129157
2017-03-23	43.90	44.80	43.60	44.60	214716
2017-03-24	44.85	45.15	44.10	44.45	131262
2017-03-27	43.75	44.60	43.60	44.50	104236
2017-03-28	44.30	44.90	44.10	44.80	131027
2017-03-29	44.75	45.45	44.70	45.40	136327
2017-03-30	45.50	46.51	45.40	46.00	150341
2017-03-31	45.95	46.35	45.60	46.05	108221
2017-04-03	46.10	46.30	44.85	45.20	159267
2017-04-04	45.15	45.85	44.85	45.75	173503
2017-04-05	46.10	46.45	45.05	45.45	109396
2017-04-06	45.70	45.80	45.25	45.65	81184
2017-04-07	45.30	45.85	45.30	45.55	161651
2017-04-10	45.50	46.05	45.30	45.60	79880
2017-04-11	45.45	45.95	45.10	45.85	104737
2017-04-12	45.70	45.70	44.88	44.95	107224
2017-04-13	44.90	45.05	43.85	43.90	140276
2017-04-17	44.00	44.60	43.85	44.55	65877
2017-04-18	44.30	44.85	44.15	44.85	59451
2017-04-19	44.85	45.35	44.75	44.95	107828
2017-04-20	45.30	46.15	45.08	46.15	104557
2017-04-21	46.00	46.20	45.38	45.40	93638
2017-04-24	46.30	47.05	46.05	46.90	112215
2017-04-25	47.45	48.20	47.10	48.05	120250
2017-04-26	47.90	49.25	47.90	48.80	181376
2017-04-27	49.05	49.45	48.75	49.30	130454
2017-04-28	49.35	49.35	48.50	48.75	174954
2017-05-01	49.00	49.35	48.05	48.55	126402
2017-05-02	48.75	49.00	48.45	48.55	83809
2017-05-03	48.25	48.50	47.78	48.35	157566
2017-05-04	48.65	48.90	48.40	48.60	121184
2017-05-05	47.65	48.20	46.05	47.35	460703
2017-05-08	47.30	47.70	46.90	47.55	146659
2017-05-09	47.65	47.70	47.00	47.45	140190
2017-05-10	47.10	47.85	47.00	47.15	217843
2017-05-11	46.80	48.10	46.65	48.10	252301
2017-05-12	47.70	48.55	46.75	47.05	201958
2017-05-15	47.35	47.45	46.40	46.55	138610
2017-05-16	46.75	47.30	46.35	47.15	161819
2017-05-17	46.20	46.60	45.80	46.25	175930
2017-05-18	46.10	46.61	45.90	46.20	169485
2017-05-19	46.30	46.93	46.10	46.60	327787
2017-05-22	46.75	47.05	46.45	47.05	69974
2017-05-23	47.25	47.70	46.70	47.50	124756
2017-05-24	47.65	47.93	47.45	47.50	101983
2017-05-25	47.90	47.90	47.48	47.80	128438
2017-05-26	47.70	47.95	47.65	47.75	86280
2017-05-30	47.50	48.25	47.45	48.00	97368
2017-05-31	48.20	48.45	47.90	48.30	97855
2017-06-01	48.50	49.48	48.20	49.40	109707
2017-06-02	49.60	51.35	49.15	50.50	162404
2017-06-05	50.15	50.28	49.55	49.75	161043
2017-06-06	49.35	50.30	49.10	49.75	107683
2017-06-07	49.90	50.05	49.40	49.70	79496
2017-06-08	49.75	51.00	49.62	50.65	123013
2017-06-09	50.75	52.70	50.75	52.40	166286
2017-06-12	52.25	52.80	51.80	52.65	236913
2017-06-13	52.75	53.20	52.40	52.80	122821
2017-06-14	52.55	53.25	52.15	52.70	176253
2017-06-15	52.05	52.75	51.60	52.70	303642
2017-06-16	52.15	53.15	52.00	52.20	511152
2017-06-19	52.30	52.83	52.30	52.55	152285
2017-06-20	52.45	52.45	51.60	51.60	62060
2017-06-21	51.85	51.85	50.45	50.65	90847
2017-06-22	50.55	51.10	50.55	50.80	139297
2017-06-23	50.60	51.25	50.45	51.10	424024
2017-06-26	51.45	51.60	50.95	51.05	125136
2017-06-27	50.90	51.25	50.60	50.90	124884
2017-06-28	51.35	52.10	50.55	51.75	197199
2017-06-29	51.85	52.20	51.23	52.05	117378
2017-06-30	52.35	53.60	51.75	53.40	201067
2017-07-03	53.70	54.55	53.50	54.45	97098
2017-07-05	54.20	54.83	53.70	54.60	125166
2017-07-06	54.35	54.40	53.03	53.45	97783
2017-07-07	53.80	54.33	53.50	54.05	143591
2017-07-10	53.85	54.70	53.60	53.85	188762
2017-07-11	54.00	54.45	53.23	54.25	173957
2017-07-12	54.60	55.15	54.25	54.45	46173
2017-07-13	54.45	54.60	53.55	54.00	85180
2017-07-14	53.80	54.20	52.73	53.90	130766
2017-07-17	53.75	53.90	53.45	53.55	122137
2017-07-18	53.55	53.85	53.10	53.65	70328
2017-07-19	53.65	54.10	53.50	54.05	121876
2017-07-20	54.15	54.55	53.75	54.40	86313
2017-07-21	54.60	54.65	53.75	53.85	112335
2017-07-24	53.90	54.45	53.30	53.70	90349
2017-07-25	54.10	54.70	53.95	54.15	89294
2017-07-26	54.35	54.35	53.60	54.10	87651
2017-07-27	54.35	54.60	53.90	53.95	80406
2017-07-28	53.75	54.60	53.70	54.45	114154
2017-07-31	54.65	54.65	53.38	53.50	139389
2017-08-01	53.80	53.80	53.00	53.55	135872
2017-08-02	50.50	51.55	49.50	50.60	423905
2017-08-03	50.65	51.95	50.65	51.90	283409
2017-08-04	52.00	52.90	51.20	52.15	154227
2017-08-07	52.15	52.85	51.95	52.20	117770
2017-08-08	52.15	53.50	52.05	52.50	128806
2017-08-09	52.25	52.50	50.90	51.00	130569
2017-08-10	50.75	50.90	50.30	50.30	165411
2017-08-11	49.70	50.70	49.35	50.35	122765
2017-08-14	50.75	51.50	50.75	51.35	194159
2017-08-15	51.45	51.45	50.55	50.65	113696
2017-08-16	50.75	51.70	50.55	51.40	248294
2017-08-17	51.20	51.20	50.20	50.25	223904
2017-08-18	49.85	50.50	49.20	50.40	179639
2017-08-21	50.30	51.15	50.30	50.90	112839
2017-08-22	51.10	51.33	50.80	51.30	72705
2017-08-23	50.90	51.20	50.90	51.10	84259
2017-08-24	51.25	51.60	51.10	51.40	95952
2017-08-25	51.60	52.00	51.30	51.75	60143
2017-08-28	51.90	52.20	51.70	52.05	110016
2017-08-29	51.70	52.50	51.30	52.30	81228
2017-08-30	52.30	52.40	51.95	52.20	71075
2017-08-31	52.35	53.70	52.25	53.60	133855
2017-09-01	53.70	54.10	53.55	53.95	86180
2017-09-05	53.75	54.10	53.40	53.70	70417
2017-09-06	54.05	54.05	52.75	52.90	88059
2017-09-07	53.00	53.00	52.10	52.33	69760
2017-09-08	52.25	53.25	51.85	53.00	66771
2017-09-11	53.35	53.75	53.25	53.65	59013
2017-09-12	53.75	54.55	53.75	54.45	87816
2017-09-13	54.30	55.00	53.80	54.90	72045
2017-09-14	54.80	55.35	54.60	55.25	72743
2017-09-15	55.35	56.05	55.10	55.50	329789
2017-09-18	55.60	56.15	55.35	55.95	128787
2017-09-19	56.10	56.40	53.50	55.75	335655
2017-09-20	55.95	56.50	55.45	56.10	182091
2017-09-21	56.10	56.40	55.90	55.90	109790
2017-09-22	55.85	56.45	55.70	56.25	77944
2017-09-25	56.15	56.55	55.75	56.50	90689
2017-09-26	56.65	56.65	55.85	55.90	117491
2017-09-27	56.20	57.65	55.65	57.10	196291
2017-09-28	57.00	57.65	56.65	57.60	115066
2017-09-29	57.50	57.95	57.25	57.40	95248
2017-10-02	57.45	58.20	57.33	58.20	110066
2017-10-03	58.30	58.60	58.05	58.35	100903
2017-10-04	58.30	58.88	58.10	58.35	54124
2017-10-05	58.20	58.45	57.45	57.45	115519
2017-10-06	57.55	57.55	56.85	57.10	122151
2017-10-09	57.10	57.60	57.05	57.05	1331183
2017-10-10	57.45	57.60	56.80	57.00	139403
2017-10-11	56.95	57.40	56.90	57.10	67485
2017-10-12	57.05	57.75	56.90	57.05	139539
2017-10-13	57.05	57.50	56.90	57.40	126422
2017-10-16	57.55	58.20	57.35	58.05	53724
2017-10-17	57.90	58.13	56.95	57.15	63131
2017-10-18	57.25	58.00	57.10	57.55	45772
2017-10-19	57.25	57.50	56.80	57.40	56494
2017-10-20	57.95	58.40	57.40	57.70	90695
2017-10-23	58.00	58.70	57.25	57.60	51423
2017-10-24	57.90	58.20	57.45	57.70	93020
2017-10-25	57.80	57.80	56.75	57.40	49117
2017-10-26	57.55	58.00	57.20	57.90	75502
2017-10-27	58.05	58.10	57.45	58.00	106789
2017-10-30	57.85	57.85	55.80	56.45	74733
2017-10-31	58.15	60.85	58.15	60.35	245314
2017-11-01	60.50	60.58	59.25	59.90	129055
2017-11-02	59.85	60.50	59.55	60.05	112333
2017-11-03	60.05	60.20	58.95	59.10	88523
2017-11-06	59.05	60.00	59.05	59.90	64016
2017-11-07	59.85	59.95	58.65	59.30	61448
2017-11-08	58.90	59.15	58.15	58.90	102100
2017-11-09	58.45	59.05	58.00	58.65	72246
2017-11-10	58.50	59.05	58.35	58.55	71969
2017-11-13	58.25	58.90	58.15	58.85	57073
2017-11-14	58.55	59.30	58.20	59.25	63414
2017-11-15	58.80	59.30	58.60	59.15	67964
2017-11-16	59.30	61.05	59.30	60.40	263963
2017-11-17	60.05	61.45	59.65	61.30	130147
2017-11-20	61.30	62.88	61.05	62.45	291150
2017-11-21	63.15	64.05	62.55	63.90	148303
2017-11-22	64.20	64.25	63.10	63.15	67428
2017-11-24	63.30	63.30	62.60	63.15	35750
2017-11-27	63.15	63.80	63.00	63.50	53111
2017-11-28	63.70	64.80	63.10	64.60	94485
2017-11-29	64.90	65.40	64.40	65.25	71693
2017-11-30	65.65	65.65	64.30	64.70	156951
2017-12-01	64.65	65.08	62.25	64.40	95443
2017-12-04	65.05	65.50	64.35	64.45	86663
2017-12-05	64.65	64.65	63.25	63.35	70479
2017-12-06	63.40	63.75	63.20	63.50	81016
2017-12-07	63.35	64.10	62.90	63.50	80729
2017-12-08	63.70	64.00	62.85	63.10	61455
2017-12-11	63.10	63.10	61.45	61.55	67467
2017-12-12	61.70	61.95	60.65	61.10	71392
2017-12-13	61.00	61.95	60.23	61.55	303435
2017-12-14	61.65	62.00	60.95	61.05	72848
2017-12-15	61.35	62.95	60.90	62.20	423173
2017-12-18	62.75	63.95	62.30	62.50	109971
2017-12-19	62.50	62.75	61.05	61.20	99212
2017-12-20	61.40	61.95	61.10	61.45	60300
2017-12-21	61.65	62.05	61.20	61.78	73705
2017-12-22	61.75	61.75	60.70	61.40	56343
2017-12-26	61.50	61.85	61.25	61.30	83906
2017-12-27	61.45	62.10	60.95	61.45	142571
2017-12-28	61.55	62.00	60.85	61.75	62426
2017-12-29	61.75	62.15	61.35	61.45	94501
2018-01-02	61.45	62.55	61.45	62.05	103978
2018-01-03	61.85	61.90	61.10	61.70	83253
2018-01-04	61.95	62.45	61.78	62.30	143730
2018-01-05	62.30	62.70	62.00	62.50	72591
2018-01-08	62.40	64.35	62.20	63.25	207459
2018-01-09	63.25	63.50	61.85	62.55	75766
2018-01-10	62.25	62.30	61.50	62.00	191972
2018-01-11	62.20	63.55	62.10	63.30	75085
2018-01-12	63.30	63.45	63.05	63.30	72265
2018-01-16	63.75	64.00	62.40	62.70	45143
2018-01-17	62.90	63.50	62.50	63.10	112312
2018-01-18	63.05	63.05	62.00	62.15	53486
2018-01-19	62.00	62.35	61.55	61.95	237312
2018-01-22	61.95	62.75	61.73	62.60	91712
2018-01-23	62.50	62.70	61.55	62.55	51318
2018-01-24	62.75	63.10	62.18	62.55	126825
2018-01-25	62.70	63.40	62.53	63.10	101882
2018-01-26	63.35	64.60	62.78	63.50	113478
2018-01-29	63.30	64.10	62.90	63.00	100999
2018-01-30	63.00	63.40	62.75	63.00	196514
2018-01-31	63.45	64.75	63.45	63.45	96246
2018-02-01	63.15	64.10	62.90	64.10	116641
2018-02-02	63.60	63.75	62.15	62.35	100130
2018-02-05	61.65	62.55	59.60	60.05	122389
2018-02-06	60.35	66.05	60.35	64.40	519453
2018-02-07	64.40	65.25	63.80	64.00	159394
2018-02-08	64.30	64.30	62.40	62.45	129305
2018-02-09	63.35	63.60	61.60	62.85	190601
2018-02-12	63.00	63.60	61.55	63.25	173805
2018-02-13	62.75	63.90	62.58	63.75	91697
2018-02-14	63.10	64.70	63.10	64.60	69743
2018-02-15	65.10	65.60	64.50	65.55	52948
2018-02-16	65.15	67.15	65.15	65.95	186705
2018-02-20	65.45	66.05	64.75	64.85	80434
2018-02-21	65.05	66.45	65.00	65.60	87353
2018-02-22	65.85	67.10	65.80	66.75	79587
2018-02-23	67.10	67.10	65.95	66.25	48027
2018-02-26	66.35	66.50	65.60	66.45	103715
2018-02-27	66.60	66.90	66.15	66.20	141069
2018-02-28	66.50	66.53	63.60	63.65	96794
2018-03-01	63.50	63.50	61.50	62.15	137463
2018-03-02	61.60	62.85	61.15	62.55	434382
2018-03-05	62.15	62.45	61.20	61.85	205336
2018-03-06	61.85	62.65	60.85	62.50	216717
2018-03-07	62.10	64.30	61.95	64.05	99978
2018-03-08	64.05	64.85	63.70	64.85	65394
2018-03-09	65.25	65.90	64.65	65.85	97790
2018-03-12	66.05	66.75	65.55	66.50	89651
2018-03-13	67.05	67.60	66.90	67.30	124823
2018-03-14	67.65	68.85	66.70	66.95	86316
2018-03-15	67.05	67.05	66.25	66.68	74155
2018-03-16	66.55	67.25	64.95	66.90	245051
2018-03-19	66.80	67.10	65.40	66.45	55531
2018-03-20	66.45	66.95	66.30	66.30	49097
2018-03-21	66.45	67.05	66.20	66.65	34765
2018-03-22	66.10	67.65	64.40	64.45	124184
2018-03-23	64.60	64.60	62.50	62.55	159903
2018-03-26	63.35	64.40	62.40	64.05	114600
2018-03-27	64.15	64.50	62.50	62.65	92310
2018-03-28	62.75	63.20	61.60	61.75	127703
2018-03-29	62.10	63.70	62.10	62.70	81305
2018-04-02	62.60	62.65	61.50	61.90	114189
2018-04-03	62.15	63.20	61.95	63.05	73607
2018-04-04	62.05	63.65	61.95	63.45	70749
2018-04-05	64.35	65.05	63.75	65.00	99406
2018-04-06	64.50	65.05	62.45	63.45	88494
2018-04-09	63.85	64.62	63.05	63.25	106170
2018-04-10	63.95	64.90	63.40	64.35	38844
2018-04-11	64.00	64.45	62.30	63.90	46216
2018-04-12	64.25	64.50	62.94	64.00	46987
2018-04-13	64.35	64.35	63.25	63.60	58088
2018-04-16	64.15	64.50	64.00	64.25	66585
2018-04-17	64.60	65.33	64.35	64.80	115996
2018-04-18	65.05	66.15	65.05	65.45	151863
2018-04-19	65.20	65.75	64.55	64.70	74005
2018-04-20	64.45	64.60	63.50	63.65	87059
2018-04-23	63.70	63.95	62.60	62.70	75756
2018-04-24	63.05	63.35	61.05	61.75	93122
2018-04-25	61.40	61.75	60.60	60.75	96219
2018-04-26	61.10	61.10	59.85	60.55	61383
2018-04-27	60.70	60.80	59.75	60.40	58839
2018-04-30	60.40	60.50	59.10	59.15	95477
2018-05-01	58.80	59.05	57.95	59.00	92097
2018-05-02	58.95	59.45	58.85	58.85	156580
2018-05-03	58.65	58.85	57.95	58.40	67880
2018-05-04	58.25	58.95	58.20	58.35	111972
2018-05-07	58.75	60.05	58.75	59.90	88195
2018-05-08	61.85	63.00	60.50	60.80	147401
2018-05-09	60.70	60.85	60.07	60.20	87781
2018-05-10	60.25	61.15	60.20	60.65	83989
2018-05-11	60.85	61.35	60.25	60.35	64388
2018-05-14	60.30	60.65	59.35	59.60	120074
2018-05-15	59.25	59.85	58.95	59.40	86998
2018-05-16	59.40	60.10	59.20	59.55	135574
2018-05-17	59.65	61.15	59.65	60.90	130537
2018-05-18	61.15	61.45	61.03	61.30	103858
2018-05-21	61.55	62.95	61.45	62.80	72791
2018-05-22	62.80	62.95	62.00	62.00	84153
2018-05-23	61.70	62.50	61.70	62.20	67615
2018-05-24	62.00	62.30	61.45	61.95	117345
2018-05-25	61.70	62.20	61.45	61.75	81058
2018-05-29	61.35	62.05	61.15	61.40	179006
2018-05-30	61.70	62.05	61.65	61.75	75123
2018-05-31	61.80	62.00	60.80	61.50	128045
2018-06-01	61.85	62.13	61.40	61.75	108005
2018-06-04	61.90	62.40	61.70	62.00	143395
2018-06-05	62.10	63.30	62.00	63.03	79195
2018-06-06	63.05	64.15	62.96	63.90	78309
2018-06-07	63.85	64.10	63.15	63.30	88442
2018-06-08	63.15	64.10	62.85	62.95	79405
2018-06-11	63.00	63.45	62.50	62.95	101472
2018-06-12	63.20	63.40	62.73	63.05	102604
2018-06-13	62.85	63.18	62.63	62.95	106002
2018-06-14	63.15	63.45	62.35	62.75	89094
2018-06-15	62.55	62.75	61.80	62.25	207418
2018-06-18	62.05	62.90	61.45	62.70	99973
2018-06-19	62.40	62.40	61.20	61.85	125882
2018-06-20	62.25	62.25	61.45	61.75	110967
2018-06-21	61.90	61.90	61.25	61.35	146999
2018-06-22	61.70	61.90	60.80	61.40	215871
2018-06-25	61.20	61.20	60.05	60.30	78495
2018-06-26	60.25	61.15	60.25	60.75	47232
2018-06-27	60.80	62.05	60.70	60.95	128211
2018-06-28	60.90	61.10	59.75	59.80	67359
2018-06-29	59.95	60.45	59.65	60.15	91836
2018-07-02	59.90	60.70	59.40	60.70	87859
2018-07-03	61.10	61.13	60.35	60.70	39689
2018-07-05	61.00	61.85	60.60	61.80	81653
2018-07-06	61.70	62.50	61.60	61.75	63619
2018-07-09	62.05	62.65	61.85	62.50	108743
2018-07-10	62.70	63.10	62.35	62.55	60249
2018-07-11	62.30	62.35	61.85	62.00	63699
2018-07-12	62.25	63.00	61.75	62.10	62597
2018-07-13	62.00	63.25	62.00	62.90	44086
2018-07-16	62.85	63.30	62.10	62.35	73352
2018-07-17	62.30	63.30	62.25	63.25	65130
2018-07-18	63.20	63.65	62.60	63.60	55873
2018-07-19	63.50	64.10	63.20	63.95	101378
2018-07-20	64.00	64.90	63.80	64.40	63078
2018-07-23	64.20	64.35	63.50	63.65	93996
2018-07-24	64.10	64.60	63.70	64.40	95556
2018-07-25	64.40	65.35	63.40	65.25	91278
2018-07-26	65.25	67.55	65.25	67.05	104815
2018-07-27	67.05	67.25	65.53	66.10	86051
2018-07-30	66.20	66.60	64.40	64.55	86411
2018-07-31	64.95	66.30	64.60	66.15	148062
2018-08-01	66.15	66.80	64.70	65.70	87762
2018-08-02	65.35	66.00	65.20	65.40	69697
2018-08-03	65.65	66.30	64.20	64.75	67056
2018-08-06	64.75	65.28	64.00	64.30	180630
2018-08-07	71.10	75.28	70.80	74.95	478759
2018-08-08	75.25	76.60	74.55	76.45	423032
2018-08-09	76.85	77.35	76.05	76.20	196260
2018-08-10	75.70	76.25	75.38	75.95	165262
2018-08-13	75.80	76.10	75.20	75.45	148541
2018-08-14	76.00	76.75	75.70	76.60	207147
2018-08-15	77.05	77.75	75.80	77.45	173489
2018-08-16	78.15	78.30	75.68	75.75	283202
2018-08-17	75.90	77.20	75.90	76.90	298924
2018-08-20	77.15	77.63	76.90	77.05	108251
2018-08-21	77.35	78.90	77.35	78.20	199877
2018-08-22	78.20	78.55	77.65	78.05	132353
2018-08-23	78.30	78.30	76.85	76.95	135928
2018-08-24	77.05	77.30	76.40	76.95	210280
2018-08-27	77.45	78.95	77.20	78.60	154793
2018-08-28	78.65	79.45	77.70	77.80	124778
2018-08-29	77.90	78.00	76.90	77.40	192216
2018-08-30	77.45	78.05	76.70	77.15	242826
2018-08-31	76.85	77.45	76.70	77.15	147900
2018-09-04	76.85	77.10	75.60	76.80	263527
2018-09-05	76.60	77.60	75.80	77.35	263261
2018-09-06	77.80	78.10	77.45	77.48	113818
2018-09-07	77.25	78.60	77.15	78.35	131659
2018-09-10	78.85	79.40	78.30	78.95	150816
2018-09-11	78.70	79.55	78.65	79.35	81440
2018-09-12	79.20	79.85	78.00	79.60	231384
2018-09-13	79.95	80.45	79.60	80.20	236870
2018-09-14	80.35	81.70	80.20	81.40	201003
2018-09-17	81.25	81.55	80.65	80.95	228994
2018-09-18	81.00	82.20	80.45	80.50	116955
2018-09-19	80.35	80.60	78.45	78.65	196149
2018-09-20	78.65	79.40	78.05	78.90	160431
2018-09-21	78.65	79.70	78.05	78.20	539708
2018-09-24	78.30	78.40	77.30	77.95	221473
2018-09-25	78.20	80.05	77.80	79.55	220532
2018-09-26	79.55	80.10	79.00	79.10	119684
2018-09-27	79.30	80.15	78.65	78.95	69514
2018-09-28	78.65	80.95	78.65	79.50	154337
2018-10-01	79.92	80.94	77.94	78.31	159112
2018-10-02	78.33	79.16	77.74	77.87	166935
2018-10-03	78.02	78.84	77.21	77.72	113633
2018-10-04	77.54	78.00	76.69	77.06	78033
2018-10-05	77.12	77.88	75.51	76.18	139824
2018-10-08	75.99	76.38	74.82	75.67	59803
2018-10-09	75.60	76.12	74.33	74.54	143058
2018-10-10	74.61	74.91	71.56	71.76	146965
2018-10-11	71.39	72.64	70.14	70.20	117856
2018-10-12	71.15	71.72	68.49	69.43	125014
2018-10-15	69.61	70.83	69.46	69.92	99748
2018-10-16	70.16	71.83	69.55	71.73	184773
2018-10-17	71.58	71.58	70.39	70.91	99987
2018-10-18	70.52	70.52	69.12	69.70	89015
2018-10-19	69.63	69.98	68.18	68.58	78317
2018-10-22	68.70	70.33	68.60	69.70	87940
2018-10-23	68.66	69.00	67.95	67.97	106883
2018-10-24	67.99	68.47	64.40	64.56	122363
2018-10-25	64.95	65.76	64.69	65.66	156841
2018-10-26	64.77	67.57	64.62	66.77	113619
2018-10-29	67.52	68.36	64.95	65.74	104603
2018-10-30	65.71	67.81	65.07	67.16	164838
2018-10-31	69.95	71.53	69.11	69.98	267420
2018-11-01	70.41	70.67	69.36	70.24	157093
2018-11-02	70.69	71.61	69.92	70.66	227232
2018-11-05	70.82	71.47	68.64	69.64	131346
2018-11-06	69.75	71.14	69.75	71.13	98313
2018-11-07	70.84	73.82	70.36	73.61	128333
2018-11-08	72.87	74.25	72.87	74.15	114664
2018-11-09	73.64	74.39	72.99	73.47	113848
2018-11-12	73.58	74.06	72.80	73.01	268730
2018-11-13	73.25	74.97	72.93	73.74	335681
2018-11-14	74.60	75.45	73.01	73.04	218255
2018-11-15	72.59	74.34	71.79	74.34	167356
2018-11-16	73.70	75.24	73.23	74.79	362545
2018-11-19	74.55	74.55	71.80	72.36	163058
2018-11-20	71.50	71.67	69.88	70.26	84716
2018-11-21	70.57	71.65	70.09	71.27	85158
2018-11-23	70.43	71.76	69.75	71.25	39244
2018-11-26	71.84	72.16	70.85	71.07	137519
2018-11-27	70.50	70.61	68.97	69.66	117820
2018-11-28	69.77	72.38	69.73	72.13	144568
2018-11-29	71.90	72.41	70.80	71.52	129778
2018-11-30	71.40	72.72	71.22	72.36	192736
2018-12-03	73.02	74.13	72.56	73.59	131894
2018-12-04	73.14	73.30	69.13	69.25	127864
2018-12-06	68.20	69.40	66.82	69.40	120053
2018-12-07	69.35	70.24	67.73	68.06	146214
2018-12-10	67.77	68.91	67.57	68.23	196262
2018-12-11	69.37	70.00	67.48	68.16	83396
2018-12-12	69.30	70.65	68.77	68.87	189606
2018-12-13	69.32	69.92	67.90	68.27	150579
2018-12-14	67.80	68.74	67.25	67.51	86427
2018-12-17	67.15	68.40	65.75	66.26	136050
2018-12-18	66.64	67.25	65.60	65.78	155754
2018-12-19	65.92	66.73	62.89	63.48	113550
2018-12-20	63.18	63.41	61.13	61.66	128016
2018-12-21	61.84	62.45	60.16	60.26	278228
2018-12-24	59.98	59.98	58.24	58.41	65897
2018-12-26	59.09	61.24	58.06	61.13	99417
2018-12-27	59.95	61.30	59.05	61.25	93497
2018-12-28	61.58	62.55	60.57	61.38	242020
2018-12-31	61.86	62.43	61.22	62.43	97791
2019-01-02	61.35	62.91	60.44	62.38	235773
2019-01-03	61.66	62.19	60.35	60.82	94800
2019-01-04	62.12	63.00	61.33	62.46	231938
2019-01-07	62.62	64.00	62.62	62.99	107766
2019-01-08	64.08	65.16	63.66	65.14	136769
2019-01-09	65.38	67.59	65.23	67.14	200598
2019-01-10	66.55	68.40	66.25	68.29	99659
2019-01-11	67.75	68.32	67.36	68.17	111439
2019-01-14	67.88	68.14	66.69	66.85	151690
2019-01-15	66.85	67.51	66.26	66.69	138881
2019-01-16	67.04	68.03	66.75	67.60	108186
2019-01-17	67.10	69.19	67.05	68.80	152005
2019-01-18	69.17	70.42	69.09	69.21	82998
2019-01-22	68.42	68.42	66.95	67.41	94483
2019-01-23	67.85	67.85	66.70	67.05	98235
2019-01-24	66.94	68.45	66.86	68.11	78767
2019-01-25	68.89	69.14	67.91	68.07	62427
2019-01-28	67.23	68.08	65.87	66.47	84367
2019-01-29	66.59	67.97	66.03	67.45	99166
2019-01-30	68.54	69.34	67.33	68.82	209261
2019-01-31	68.85	69.26	68.24	68.66	95203
2019-02-01	69.00	69.59	68.62	69.52	89763
2019-02-04	69.08	70.48	69.08	70.45	76752
2019-02-05	70.67	71.24	69.91	70.33	46163
2019-02-06	70.19	70.70	69.72	70.20	92155
2019-02-07	69.66	70.11	68.31	69.13	69732
2019-02-08	68.89	69.67	68.35	69.48	76284
2019-02-11	69.84	70.78	69.63	70.15	135516
2019-02-12	70.00	73.58	68.81	73.52	242995
2019-02-13	74.32	74.83	72.70	74.35	138318
2019-02-14	74.24	74.57	73.43	74.02	148593
2019-02-15	74.51	75.49	74.51	75.47	119836
2019-02-19	74.95	76.56	74.82	76.06	125426
2019-02-20	75.88	76.70	75.70	76.65	194201
2019-02-21	76.29	76.61	75.84	76.37	109325
2019-02-22	78.81	79.48	77.19	78.45	113576
2019-02-25	79.25	79.25	78.37	78.37	110773
2019-02-26	78.42	78.51	77.78	77.79	82305
2019-02-27	77.64	77.64	76.28	77.24	78304
2019-02-28	77.22	77.97	76.81	77.55	95209
2019-03-01	78.15	78.25	76.94	76.97	81727
2019-03-04	76.70	77.14	75.83	76.38	196539
2019-03-05	76.37	77.23	76.03	76.48	114794
2019-03-06	76.27	76.89	75.38	76.05	246745
2019-03-07	76.11	76.24	75.15	75.64	115158
2019-03-08	75.21	76.04	75.01	75.29	93646
2019-03-11	74.14	74.22	71.91	72.95	284151
2019-03-12	73.09	73.48	72.03	72.29	117631
2019-03-13	72.85	74.13	72.67	72.93	87303
2019-03-14	72.89	72.90	72.17	72.35	62661
2019-03-15	72.62	73.80	72.37	72.62	210571
2019-03-18	72.52	73.81	72.52	73.74	73901
2019-03-19	74.11	74.51	73.46	74.13	131883
2019-03-20	73.96	75.30	73.49	73.83	241481
2019-03-21	73.46	75.53	73.46	74.25	135249
2019-03-22	73.80	73.99	70.20	70.27	152151
2019-03-25	70.14	71.05	69.26	70.50	156673
2019-03-26	71.14	71.89	70.57	71.11	126126
2019-03-27	71.09	71.59	70.36	71.16	60352
2019-03-28	71.26	72.45	70.68	71.47	111181
2019-03-29	71.99	72.11	71.09	71.59	133176
2019-04-01	72.33	72.99	71.24	71.93	143623
2019-04-02	72.09	72.61	71.10	71.82	143791
2019-04-03	72.57	73.93	72.03	73.01	120181
2019-04-04	72.97	73.89	72.95	73.41	84666
2019-04-05	73.59	74.02	72.83	73.35	170914
2019-04-08	72.79	73.28	72.05	72.10	117088
2019-04-09	71.76	72.03	71.12	71.47	108004
2019-04-10	71.47	72.50	71.47	72.29	121538
2019-04-11	72.50	72.75	72.10	72.47	101207
2019-04-12	73.08	73.46	72.38	73.18	207546
2019-04-15	73.46	74.22	72.60	72.91	63392
2019-04-16	72.94	74.17	72.86	74.10	111155
2019-04-17	74.45	74.82	73.57	73.98	144403
2019-04-18	74.09	74.71	73.35	73.80	175746
2019-04-22	73.64	73.97	73.37	73.56	100876
2019-04-23	73.94	75.73	73.56	75.55	108184
2019-04-24	75.56	76.22	74.81	74.85	109351
2019-04-25	74.34	74.34	72.66	72.82	85950
2019-04-26	72.89	73.72	72.43	72.96	166013
2019-04-29	73.32	74.05	72.71	73.70	222336
2019-04-30	73.87	73.99	72.87	73.97	221973
2019-05-01	75.04	78.90	74.61	77.66	465462
2019-05-02	77.45	78.14	76.01	78.05	216934
2019-05-03	78.42	79.99	78.42	79.86	260878
2019-05-06	78.52	80.17	78.44	79.63	205180
2019-05-07	78.74	78.74	76.52	77.19	173117
2019-05-08	77.27	77.45	75.99	76.07	92006
2019-05-09	75.55	76.64	74.80	76.51	156618
2019-05-10	76.25	76.66	74.82	76.34	86248
2019-05-13	74.76	75.69	73.26	73.97	124539
2019-05-14	74.09	75.35	73.90	74.59	210428
2019-05-15	73.84	74.39	72.02	72.10	121033
2019-05-16	72.19	74.11	71.94	73.16	135415
2019-05-17	72.52	73.63	71.84	72.70	151942
2019-05-20	72.06	73.52	71.79	73.24	190637
2019-05-21	73.81	76.40	73.81	75.88	250757
2019-05-22	75.95	76.57	75.54	76.03	185502
2019-05-23	75.22	75.38	72.64	73.52	211579
2019-05-24	73.92	74.71	73.41	74.25	177676
2019-05-28	74.30	74.70	74.08	74.09	145783
2019-05-29	71.73	72.49	69.89	70.35	311289
2019-05-30	70.54	71.04	68.93	69.57	348541
2019-05-31	70.00	71.60	69.93	70.07	730830
2019-06-03	70.17	71.12	68.86	69.29	205404
2019-06-04	70.15	71.21	69.22	71.15	160795
2019-06-05	71.20	72.30	70.73	71.12	106323
2019-06-06	71.31	71.65	70.44	71.65	208156
2019-06-07	72.37	73.76	72.01	73.61	157963
2019-06-10	74.14	75.07	74.10	74.38	183334
2019-06-11	75.08	75.70	74.02	74.96	431542
2019-06-12	74.78	75.60	74.67	75.51	179244
2019-06-13	76.09	77.20	75.70	76.96	152961
2019-06-14	76.62	76.62	74.08	74.18	114857
2019-06-17	74.54	76.57	74.13	75.99	240358
2019-06-18	76.49	78.66	76.49	78.50	178216
2019-06-19	78.61	79.71	78.30	79.67	190556
2019-06-20	80.85	81.09	79.49	80.64	195708
2019-06-21	80.10	81.57	79.05	81.04	693736
2019-06-24	81.31	81.36	79.68	80.17	171209
2019-06-25	80.29	81.08	79.77	80.39	342751
2019-06-26	80.66	81.23	80.14	80.92	259778
2019-06-27	80.96	80.96	79.77	80.68	254500
2019-06-28	80.50	83.43	80.50	82.91	428506
2019-07-01	83.93	84.19	82.67	83.58	439020
2019-07-02	83.70	83.97	82.32	83.25	144756
2019-07-03	83.44	83.77	82.79	83.44	91817
2019-07-05	82.95	82.95	81.23	82.33	256207
2019-07-08	82.17	82.40	81.51	81.90	171013
2019-07-09	81.45	82.21	80.93	82.15	239855
2019-07-10	82.51	82.68	80.88	81.16	115941
2019-07-11	81.28	81.32	80.27	80.49	149157
2019-07-12	80.34	81.44	80.05	81.10	154436
2019-07-15	81.12	81.88	79.88	80.11	102082
2019-07-16	79.86	80.60	79.53	79.80	184245
2019-07-17	79.52	79.88	78.48	78.70	128748
2019-07-18	78.61	79.44	77.99	78.48	151882
2019-07-19	78.61	79.43	78.32	78.89	223832
2019-07-22	79.07	79.82	78.26	78.41	143654
2019-07-23	78.75	79.21	77.98	79.02	252905
2019-07-24	78.69	80.27	78.18	80.21	220307
2019-07-25	79.99	79.99	78.76	79.11	205379
2019-07-26	79.30	79.61	78.74	79.04	133044
2019-07-29	79.05	79.46	78.43	78.79	204210
2019-07-30	78.09	79.32	77.77	79.00	181213
2019-07-31	81.85	86.97	80.38	85.99	524452
2019-08-01	86.17	86.64	84.50	84.93	292185
2019-08-02	84.35	84.49	83.16	84.23	166762
2019-08-05	82.32	83.16	80.23	81.47	325092
2019-08-06	81.98	83.01	81.25	82.82	134057
2019-08-07	81.54	83.05	81.12	82.42	180878
2019-08-08	83.09	84.29	82.73	84.01	134839
2019-08-09	83.76	84.01	82.47	83.30	182316
2019-08-12	82.75	83.14	81.95	82.06	105120
2019-08-13	82.05	83.87	82.05	82.81	106927
2019-08-14	81.35	81.66	80.10	81.30	155937
2019-08-15	81.49	83.01	81.03	81.82	170824
2019-08-16	82.42	82.89	81.93	82.59	142928
2019-08-19	83.18	83.32	81.99	82.24	213661
2019-08-20	81.89	82.15	81.04	81.48	214768
2019-08-21	82.35	82.46	81.41	81.67	117543
2019-08-22	81.59	82.73	81.58	81.91	195770
2019-08-23	81.19	82.32	78.45	78.74	214534
2019-08-26	79.78	80.00	78.36	79.39	127824
2019-08-27	80.03	80.39	78.61	79.01	107422
2019-08-28	78.61	80.02	77.95	79.87	112437
2019-08-29	80.69	82.50	80.69	82.39	145454
2019-08-30	82.85	83.15	81.98	82.22	85864
2019-09-03	82.00	82.00	79.24	79.58	136083
2019-09-04	80.43	80.63	79.26	79.60	131087
2019-09-05	80.27	83.72	80.27	82.26	315239
2019-09-06	82.21	82.86	81.80	81.96	90068
2019-09-09	81.98	83.19	81.92	83.09	135578
2019-09-10	83.25	85.73	82.18	85.67	250906
2019-09-11	86.17	87.71	85.23	87.48	137667
2019-09-12	87.94	88.70	86.75	88.02	233458
2019-09-13	88.83	89.89	88.37	89.64	171114
2019-09-16	89.02	90.08	87.24	87.49	163475
2019-09-17	87.12	87.90	85.59	87.11	219085
2019-09-18	87.09	88.04	86.59	87.37	147144
2019-09-19	87.83	88.18	86.48	86.50	158403
2019-09-20	86.68	88.04	86.40	87.89	515875
2019-09-23	87.81	89.92	87.53	89.66	239201
2019-09-24	89.65	89.86	87.08	88.28	206781
2019-09-25	88.41	91.74	87.81	91.51	335968
2019-09-26	91.51	92.05	90.21	90.29	231115
2019-09-27	90.80	90.91	89.23	89.85	217723
2019-09-30	90.19	90.89	89.80	90.16	263685
2019-10-01	90.94	90.94	85.77	86.42	153730
2019-10-02	85.49	86.21	84.50	85.35	154983
2019-10-03	85.03	85.28	83.43	84.36	194914
2019-10-04	84.54	85.51	84.11	85.28	112164
2019-10-07	84.84	86.20	84.16	85.72	173693
2019-10-08	84.78	85.72	83.60	84.77	165153
2019-10-09	85.67	85.67	84.55	84.80	58709
2019-10-10	85.00	85.89	84.69	85.05	145650
2019-10-11	86.51	88.20	86.51	87.30	133537
2019-10-14	86.78	87.64	86.28	87.40	73541
2019-10-15	87.55	88.42	87.55	88.32	70061
2019-10-16	87.95	90.04	87.95	88.65	94280
2019-10-17	88.94	90.51	88.94	90.30	144336
2019-10-18	89.75	90.34	86.31	87.64	210726
2019-10-21	88.38	88.91	86.14	86.39	220234
2019-10-22	81.42	82.00	77.77	80.24	424318
2019-10-23	80.00	80.00	78.35	79.06	339736
2019-10-24	79.46	80.82	78.59	80.18	208811
2019-10-25	79.80	81.30	79.35	79.53	173620
2019-10-28	80.04	82.52	79.95	81.58	249562
2019-10-29	81.14	82.28	80.56	81.83	196524
2019-10-30	86.00	86.37	80.01	82.42	491720
2019-10-31	82.97	85.59	82.80	83.98	359348
2019-11-01	84.73	85.49	84.09	85.02	167264
2019-11-04	85.95	86.53	84.78	85.99	133175
2019-11-05	86.39	87.00	85.52	86.08	162186
2019-11-06	85.72	85.83	84.44	84.91	171085
2019-11-07	85.78	87.04	85.58	86.28	122961
2019-11-08	86.38	86.83	85.81	86.28	106922
2019-11-11	85.99	86.16	85.19	85.59	83994
2019-11-12	85.80	86.55	85.44	86.20	101308
2019-11-13	85.84	85.84	84.61	84.96	77880
2019-11-14	84.94	85.49	84.29	85.39	110349
2019-11-15	86.03	86.55	85.44	85.71	131883
2019-11-18	85.24	85.29	83.20	83.74	162450
2019-11-19	83.87	84.93	82.62	84.28	132430
2019-11-20	84.03	84.95	82.55	83.63	169457
2019-11-21	84.00	84.01	82.82	83.73	149447
2019-11-22	84.43	85.08	83.20	83.63	150906
2019-11-25	84.15	86.61	83.90	86.29	222018
2019-11-26	86.13	86.26	84.80	85.10	121390
2019-11-27	85.17	85.37	84.00	84.08	100340
2019-11-29	83.57	84.16	83.40	83.68	51197
2019-12-02	83.72	83.86	82.37	82.98	160194
2019-12-03	82.20	82.89	81.99	82.53	88794
2019-12-04	83.06	83.53	82.00	82.16	125283
2019-12-05	82.47	82.64	80.43	81.53	273013
2019-12-06	82.62	84.14	82.00	82.87	375596
2019-12-09	82.51	83.37	81.08	81.97	371272
2019-12-10	82.23	82.43	81.08	81.49	194755
2019-12-11	81.73	81.78	79.96	80.81	287150
2019-12-12	81.30	82.57	80.66	82.10	313931
2019-12-13	82.00	82.41	81.23	82.31	216168
2019-12-16	82.97	83.32	77.66	78.18	285908
2019-12-17	78.50	79.59	77.31	78.67	290370
2019-12-18	78.50	78.56	76.89	77.59	264205
2019-12-19	77.83	77.95	77.03	77.24	200471
2019-12-20	77.25	77.84	76.86	77.10	403704
2019-12-23	76.87	77.70	76.76	77.22	121765
2019-12-24	77.32	77.68	76.93	77.36	103399
2019-12-26	77.35	77.56	76.24	76.57	182553
2019-12-27	76.51	77.42	76.18	76.54	134583
2019-12-30	76.40	76.76	75.79	76.20	254181
2019-12-31	76.16	76.87	75.84	75.92	150618
2020-01-02	76.25	76.93	75.67	76.85	145417
2020-01-03	75.75	77.70	75.75	77.63	326240
2020-01-06	77.20	77.52	76.52	76.83	179240
2020-01-07	76.27	76.82	76.02	76.37	121819
2020-01-08	76.27	77.15	76.00	76.10	125070
2020-01-09	76.20	77.41	76.07	76.70	170485
2020-01-10	76.65	76.75	74.99	74.99	121498
2020-01-13	74.53	77.30	74.49	77.29	413726
2020-01-14	76.74	77.25	75.90	77.19	323947
2020-01-15	76.95	78.82	76.95	78.36	259081
2020-01-16	78.94	79.65	78.35	79.27	162652
2020-01-17	79.82	79.91	78.13	78.39	190197
2020-01-21	76.99	78.66	75.38	76.53	359555
2020-01-22	76.53	76.53	73.38	73.80	490727
2020-01-23	74.05	74.47	73.01	74.43	550395
2020-01-24	74.52	74.57	72.03	73.18	245036
2020-01-27	71.88	72.63	71.48	72.25	171694
2020-01-28	72.74	74.00	72.20	73.45	142893
2020-01-29	73.64	73.84	72.87	73.31	245518
2020-01-30	72.83	73.74	72.24	72.63	124944
2020-01-31	72.22	72.27	69.40	69.77	166553
2020-02-03	70.09	71.39	70.09	70.31	225677
2020-02-04	71.51	72.04	71.02	71.39	196131
2020-02-05	72.05	73.16	71.72	73.12	189348
2020-02-06	73.22	74.45	72.67	73.65	198895
2020-02-07	73.20	73.45	71.76	71.85	181436
2020-02-10	71.62	72.94	71.40	72.15	248440
2020-02-11	70.37	75.62	70.21	73.65	383874
2020-02-12	73.69	74.50	73.19	74.01	273706
2020-02-13	73.40	74.08	73.40	73.75	204396
2020-02-14	73.65	74.27	73.26	74.17	270285
2020-02-18	73.85	74.17	73.45	74.13	315042
2020-02-19	74.20	74.53	73.90	73.98	271629
2020-02-20	73.75	74.76	73.75	74.63	198149
2020-02-21	74.44	74.53	73.81	74.29	186043
2020-02-24	71.87	72.51	71.51	71.86	310178
2020-02-25	71.93	71.93	69.18	69.58	346799
2020-02-26	70.21	70.65	68.52	69.54	225030
2020-02-27	68.02	68.90	66.42	67.65	551423
2020-02-28	65.65	67.04	63.34	64.07	521039
2020-03-02	64.37	67.28	63.11	67.25	493271
2020-03-03	68.03	70.00	65.71	67.30	309752
2020-03-04	68.43	69.47	67.16	68.85	339406
2020-03-05	66.92	67.51	64.36	65.31	489078
2020-03-06	62.80	65.75	62.77	65.33	207941
2020-03-09	63.33	63.33	59.00	59.07	420218
2020-03-10	60.98	63.75	58.26	63.03	733922
2020-03-11	61.19	61.25	57.43	57.70	349445
2020-03-12	53.34	53.34	45.26	45.49	408514
2020-03-13	48.17	48.17	42.96	44.11	632332
2020-03-16	41.90	41.90	39.25	40.47	491961
2020-03-17	41.27	41.27	35.10	37.24	446200
2020-03-18	35.08	35.70	30.46	31.42	370561
2020-03-19	31.13	39.95	30.65	39.25	346542
2020-03-20	39.57	41.34	36.54	37.55	482617
2020-03-23	37.35	41.92	36.11	41.08	454744
2020-03-24	43.66	46.14	41.62	43.46	686573
2020-03-25	43.71	44.88	40.45	40.59	335614
2020-03-26	41.05	48.48	40.61	47.93	310945
2020-03-27	46.88	49.44	44.81	47.98	480727
2020-03-30	47.50	48.83	45.86	48.34	431544
2020-03-31	48.03	49.17	46.16	47.33	222835
2020-04-01	45.31	45.60	43.10	43.49	303928
2020-04-02	43.19	45.05	41.75	43.77	153952
2020-04-03	43.33	44.10	40.86	42.13	156412
2020-04-06	44.20	45.07	43.00	44.10	239475
2020-04-07	45.51	47.78	44.32	45.54	305440
2020-04-08	46.46	47.94	45.76	47.35	181225
2020-04-09	48.68	49.55	46.72	47.81	313890
2020-04-13	47.23	47.23	43.87	44.59	271424
2020-04-14	45.72	46.83	45.03	46.00	395587
2020-04-15	45.84	45.98	43.29	44.86	414317
2020-04-16	44.75	45.78	43.16	45.29	374079
2020-04-17	46.77	48.68	46.77	48.00	244710
2020-04-20	46.80	48.17	46.11	47.75	281314
2020-04-21	46.65	47.65	45.98	46.99	287152
2020-04-22	48.16	48.39	46.55	47.55	293561
2020-04-23	47.62	49.87	47.62	48.54	236947
2020-04-24	48.84	48.92	46.30	46.60	238107
2020-04-27	46.80	49.99	46.80	49.11	168586
2020-04-28	50.34	51.94	49.42	51.47	187933
2020-04-29	52.89	56.52	52.67	55.69	248900
2020-04-30	52.03	55.59	49.01	51.14	348597
2020-05-01	49.93	51.19	48.81	50.34	212906
2020-05-04	49.88	51.15	48.73	51.04	198360
2020-05-05	52.29	52.58	49.45	49.70	384291
2020-05-06	49.83	52.43	49.58	51.09	210948
2020-05-07	51.73	52.22	51.00	51.54	152515
2020-05-08	52.95	54.49	52.47	54.49	130740
2020-05-11	53.60	53.60	51.00	51.38	258937
2020-05-12	51.61	51.78	50.10	50.11	286017
2020-05-13	49.65	49.65	47.80	49.04	321001
2020-05-14	47.91	49.94	45.93	49.72	291605
2020-05-15	49.53	50.95	49.00	49.78	171409
2020-05-18	51.89	55.00	51.89	54.76	174379
2020-05-19	54.29	55.19	52.94	52.96	167066
2020-05-20	54.45	55.59	53.97	55.32	156406
2020-05-21	54.98	56.53	54.71	55.46	179713
2020-05-22	55.46	56.01	54.36	55.41	113207
2020-05-26	57.76	61.98	57.61	60.47	257757
2020-05-27	62.21	65.05	61.22	64.97	305280
2020-05-28	65.77	66.10	62.29	62.43	321952
2020-05-29	61.55	61.55	59.57	60.30	222540
2020-06-01	60.66	62.75	60.17	61.65	168458
2020-06-02	62.27	62.62	60.97	61.89	122270
2020-06-03	63.27	65.14	62.76	64.20	174735
2020-06-04	61.78	66.66	61.78	65.68	252492
2020-06-05	68.76	74.24	68.22	71.35	314825
2020-06-08	72.19	73.53	70.33	70.98	221957
2020-06-09	69.27	69.66	66.74	67.73	188235
2020-06-10	66.91	66.91	63.74	64.03	227377
2020-06-11	60.43	60.90	56.03	56.36	225147
2020-06-12	59.18	59.81	55.50	57.61	252304
2020-06-15	55.41	61.00	55.41	59.90	146696
2020-06-16	62.90	63.57	61.43	61.94	135664
2020-06-17	62.06	62.06	59.17	59.66	113760
2020-06-18	58.73	60.23	58.33	58.93	102484
2020-06-19	59.76	59.99	57.12	57.76	453635
2020-06-22	57.43	58.37	56.61	58.36	213149
2020-06-23	59.21	59.21	56.94	57.55	161743
2020-06-24	56.35	57.39	54.56	54.95	234094
2020-06-25	54.45	56.69	54.45	56.66	153894
2020-06-26	55.92	56.14	54.12	54.34	302952
2020-06-29	55.45	58.99	55.32	58.58	186108
2020-06-30	57.89	59.25	57.50	58.71	133400
2020-07-01	58.88	59.48	56.38	56.50	130654
2020-07-02	57.72	58.93	56.54	56.94	171481
2020-07-06	58.53	58.54	56.49	56.89	330385
2020-07-07	56.02	56.21	53.33	53.38	250618
2020-07-08	53.01	54.76	52.65	52.82	437507
2020-07-09	52.82	52.89	51.06	51.15	373598
2020-07-10	51.34	52.71	51.34	51.89	636164
2020-07-13	52.32	53.63	50.45	50.55	904375
2020-07-14	50.53	52.57	49.81	52.13	631876
2020-07-15	54.22	55.22	53.70	54.46	372497
2020-07-16	54.26	54.26	52.46	53.03	371019
2020-07-17	53.13	54.42	52.45	52.58	180598
2020-07-20	52.20	52.61	50.19	50.74	154219
2020-07-21	51.45	53.20	51.45	51.98	485119
2020-07-22	51.91	53.46	51.91	52.62	258187
2020-07-23	52.48	53.07	51.78	52.24	249861
2020-07-24	52.47	52.87	51.69	51.97	157825
2020-07-27	51.84	52.67	51.48	52.05	146149
2020-07-28	51.70	52.72	50.92	50.93	169295
2020-07-29	51.17	51.79	49.07	49.56	323617
2020-07-30	51.76	51.76	47.73	48.17	489964
2020-07-31	47.67	48.40	46.31	48.08	443259
2020-08-03	48.24	49.06	46.98	48.86	248324
2020-08-04	48.81	49.53	48.01	49.25	208956
2020-08-05	50.06	51.45	49.76	51.45	154123
2020-08-06	51.49	51.96	51.18	51.50	157322
2020-08-07	51.18	52.73	51.09	52.50	124686
2020-08-10	52.98	54.67	52.96	53.78	193860
2020-08-11	54.59	55.26	53.62	53.80	169354
2020-08-12	54.56	54.56	52.81	53.62	133949
2020-08-13	52.87	53.90	52.53	52.89	150668
2020-08-14	52.33	53.64	52.26	53.30	84483
2020-08-17	53.23	53.26	51.74	51.98	96225
2020-08-18	51.66	51.99	50.20	50.85	128118
2020-08-19	50.84	52.11	50.55	51.65	211952
2020-08-20	50.85	51.10	50.01	50.40	178219
2020-08-21	50.18	50.85	49.04	49.91	120368
2020-08-24	50.29	50.93	49.63	50.82	471700
2020-08-25	51.14	51.55	50.28	50.94	131030
2020-08-26	50.71	51.22	50.38	51.20	159450
2020-08-27	51.74	52.72	51.53	52.25	166605
2020-08-28	52.72	53.25	52.12	52.85	110536
2020-08-31	52.57	52.57	51.26	51.90	223930
2020-09-01	51.45	52.68	51.12	52.62	169322
2020-09-02	52.62	53.85	52.12	53.76	141747
2020-09-03	53.63	54.05	51.95	52.07	316334
2020-09-04	53.41	53.52	50.89	51.15	147895
2020-09-08	50.33	51.33	50.00	50.73	244137
2020-09-09	51.13	51.13	49.53	50.50	272199
2020-09-10	50.97	51.27	50.40	50.53	313049
2020-09-11	50.66	51.74	50.50	51.40	209566
2020-09-14	51.82	52.77	51.56	52.59	173532
2020-09-15	52.73	52.78	51.41	52.01	343984
2020-09-16	52.07	54.28	51.41	53.46	266910
2020-09-17	52.90	53.95	51.91	53.80	158767
2020-09-18	55.01	55.17	53.91	54.50	617050
2020-09-21	53.51	53.51	49.91	50.58	607619
2020-09-22	50.62	51.12	49.57	50.53	253783
2020-09-23	50.39	51.27	49.67	49.76	270762
2020-09-24	50.05	50.66	48.98	49.50	214561
2020-09-25	49.47	49.89	48.78	49.54	114164
2020-09-28	50.28	51.45	50.28	50.83	130344
2020-09-29	50.54	50.72	49.47	50.03	127928
2020-09-30	50.16	50.91	49.30	49.51	177406
2020-10-01	49.70	50.62	49.17	50.55	198803
2020-10-02	49.62	51.67	49.40	51.11	113345
2020-10-05	51.52	52.13	51.34	51.81	116742
2020-10-06	52.43	54.35	52.04	52.33	208000
2020-10-07	52.99	53.66	51.98	53.46	215325
2020-10-08	53.98	54.21	53.00	53.45	114307
2020-10-09	53.84	54.75	53.58	54.74	171645
2020-10-12	54.96	55.85	54.34	55.48	149638
2020-10-13	54.67	55.14	53.45	55.00	175482
2020-10-14	55.00	55.50	54.31	55.04	179863
2020-10-15	54.45	55.18	53.61	55.14	276096
2020-10-16	55.24	56.69	54.61	56.37	131883
2020-10-19	56.86	56.87	54.53	54.60	107335
2020-10-20	55.24	55.56	54.62	54.88	77066
2020-10-21	54.75	54.99	54.01	54.10	76299
2020-10-22	54.38	55.48	53.88	55.42	157263
2020-10-23	55.54	56.30	54.29	54.45	122868
2020-10-26	53.64	54.01	51.72	53.05	188576
2020-10-27	53.05	53.38	52.26	52.37	117009
2020-10-28	51.08	51.77	50.26	51.04	148448
2020-10-29	52.83	53.45	48.57	49.50	281257
2020-10-30	49.41	51.20	49.41	50.94	147911
2020-11-02	52.00	53.67	51.63	53.04	216766
2020-11-03	54.41	55.21	53.07	53.85	123931
2020-11-04	52.70	52.70	51.47	52.48	118147
2020-11-05	52.60	54.61	52.60	54.21	142666
2020-11-06	54.22	54.52	53.37	54.11	107221
2020-11-09	58.79	61.99	58.51	59.47	319646
2020-11-10	59.47	64.33	59.04	63.74	331083
2020-11-11	63.89	64.49	61.88	63.43	206821
2020-11-12	62.40	63.48	61.29	61.58	240241
2020-11-13	62.56	64.36	62.56	63.97	115343
2020-11-16	66.26	66.86	65.29	66.27	275582
2020-11-17	65.93	66.80	64.50	66.54	300851
2020-11-18	67.25	68.96	66.90	68.32	289979
2020-11-19	67.99	68.49	66.86	68.44	224141
2020-11-20	67.80	68.50	67.80	68.43	165270
2020-11-23	69.41	71.26	68.86	70.32	198758
2020-11-24	70.85	72.80	70.74	72.68	175209
2020-11-25	72.04	72.54	70.35	71.36	165550
2020-11-27	71.36	71.52	70.08	70.76	75841
2020-11-30	70.35	70.65	68.18	68.53	206852
2020-12-01	69.76	70.07	68.65	69.50	144078
2020-12-02	69.16	70.78	68.98	70.40	181900
2020-12-03	70.53	71.75	69.90	70.13	111077
2020-12-04	70.82	72.40	70.70	72.12	110237
2020-12-07	72.13	72.94	71.00	71.74	102211
2020-12-08	71.00	72.97	71.00	72.69	157299
2020-12-09	73.30	73.93	71.76	72.36	123576
2020-12-10	71.62	72.59	70.79	71.39	106538
2020-12-11	70.62	72.36	70.47	71.27	109669
2020-12-14	72.16	72.18	70.37	70.40	176805
2020-12-15	71.34	73.74	71.06	73.19	132439
2020-12-16	73.51	73.59	71.41	71.69	123484
2020-12-17	72.22	73.13	70.75	73.01	139461
2020-12-18	72.90	74.37	72.29	73.80	711277
2020-12-21	72.37	72.94	70.72	72.43	174671
2020-12-22	72.51	72.63	71.09	72.02	84873
2020-12-23	72.93	74.03	72.10	73.61	72662
2020-12-24	73.91	73.92	72.16	73.09	52299
2020-12-28	73.77	73.77	72.60	73.24	85048
2020-12-29	73.45	73.79	70.95	72.15	99551
2020-12-30	72.15	74.21	72.15	73.13	74397
2020-12-31	73.04	73.97	71.82	73.42	89296
2021-01-04	74.14	74.14	70.38	70.98	134538
2021-01-05	70.81	74.01	70.62	73.06	107294
2021-01-06	74.67	78.50	74.67	76.96	200233
2021-01-07	77.39	78.40	76.27	77.07	105418
2021-01-08	77.15	77.66	74.90	76.19	99062
2021-01-11	74.18	77.20	73.90	76.99	91929
2021-01-12	76.79	78.79	76.69	78.43	97501
2021-01-13	78.40	78.57	75.75	76.05	85795
2021-01-14	76.56	78.56	76.39	78.01	99369
2021-01-15	76.39	77.26	74.78	76.03	95864
2021-01-19	76.63	77.75	75.36	77.12	113385
2021-01-20	76.96	78.57	76.84	78.14	94967
2021-01-21	78.60	78.60	75.74	76.32	91086
2021-01-22	75.32	76.97	75.04	76.72	117634
2021-01-25	75.91	76.96	74.96	76.40	125650
2021-01-26	77.47	77.47	73.71	73.77	106178
2021-01-27	71.86	72.85	70.38	71.80	151157
2021-01-28	73.02	73.88	71.89	72.90	134340
2021-01-29	72.75	72.75	69.52	69.52	120415
2021-02-01	70.49	71.84	68.50	71.61	144428
2021-02-02	72.71	73.16	71.40	72.05	137626
2021-02-03	71.65	72.68	71.38	71.76	150328
2021-02-04	71.76	73.77	71.76	73.67	75089
2021-02-05	74.65	74.91	72.94	74.76	97950
2021-02-08	75.28	76.38	74.28	75.06	85428
2021-02-09	75.02	75.89	73.77	75.58	87086
2021-02-10	75.40	76.87	74.95	75.36	100827
2021-02-11	74.15	74.15	65.14	71.82	541222
2021-02-12	70.71	73.81	70.43	73.63	161053
2021-02-16	74.43	76.97	74.37	76.44	238343
2021-02-17	75.75	77.88	75.60	77.67	145431
2021-02-18	77.54	80.98	77.14	80.47	185007
2021-02-19	80.72	80.83	78.25	79.80	149759
2021-02-22	78.96	82.99	78.96	82.22	138866
2021-02-23	82.04	83.67	81.66	83.31	163062
2021-02-24	83.97	84.61	83.20	83.50	178493
2021-02-25	83.47	83.83	80.06	80.13	107349
2021-02-26	80.43	80.73	78.48	79.05	169990
2021-03-01	80.81	84.89	80.37	84.00	317783
2021-03-02	84.12	84.67	82.43	83.92	204098
2021-03-03	84.26	86.90	84.26	85.87	160972
2021-03-04	85.97	87.42	84.18	86.62	220878
2021-03-05	88.59	89.69	85.80	87.84	242304
2021-03-08	87.37	87.82	85.37	86.62	125950
2021-03-09	87.02	87.02	85.26	85.67	168534
2021-03-10	85.68	88.34	85.23	88.01	131090
2021-03-11	88.53	88.56	85.84	86.20	167692
2021-03-12	86.65	87.49	85.22	86.00	201386
2021-03-15	85.56	85.96	84.06	85.40	120732
2021-03-16	84.83	85.57	82.82	84.17	160442
2021-03-17	84.43	87.43	84.22	87.15	181083
2021-03-18	87.50	89.80	85.59	86.63	243856
2021-03-19	86.66	86.66	84.60	85.22	316132
2021-03-22	84.85	84.85	82.92	83.61	72184
2021-03-23	82.09	83.43	80.07	80.54	138354
2021-03-24	81.50	83.81	80.28	80.31	97687
2021-03-25	79.95	83.50	79.02	83.11	113880
2021-03-26	83.91	84.35	81.67	83.28	132058
2021-03-29	82.81	84.50	81.32	81.43	106571
2021-03-30	81.68	82.59	81.05	81.98	91280
2021-03-31	82.13	84.49	81.67	83.47	166726
2021-04-01	83.55	84.84	82.04	84.34	66088
2021-04-05	85.00	86.36	84.60	86.24	119564
2021-04-06	86.45	87.84	86.30	86.54	106526
2021-04-07	86.75	87.02	84.09	84.76	65428
2021-04-08	85.02	86.17	83.90	85.73	71955
2021-04-09	85.61	87.22	84.75	86.66	103333
2021-04-12	87.00	87.44	85.29	86.77	66913
2021-04-13	86.76	86.76	84.34	85.33	92178
2021-04-14	85.57	88.51	85.57	86.65	88384
2021-04-15	87.41	87.41	84.79	86.88	51144
2021-04-16	87.82	88.32	86.27	87.98	93788
2021-04-19	87.66	88.57	86.70	87.73	81878
2021-04-20	87.02	87.62	83.95	85.17	76835
2021-04-21	85.00	87.72	82.36	86.76	95527
2021-04-22	87.51	87.62	85.88	85.96	89803
2021-04-23	87.42	88.57	86.39	87.91	139572
2021-04-26	87.42	89.39	86.26	89.01	93402
2021-04-27	89.85	92.42	88.52	89.87	95487
2021-04-28	90.54	90.54	89.09	90.34	93155
2021-04-29	91.11	91.42	89.41	90.42	89945
2021-04-30	89.37	90.04	88.50	89.24	162932
2021-05-03	90.33	91.58	89.22	91.32	201590
2021-05-04	90.73	91.97	89.13	90.32	68446
2021-05-05	90.54	91.11	89.44	90.07	83181
2021-05-06	90.36	90.59	89.00	90.42	101338
2021-05-07	89.90	90.77	89.76	89.92	108859
2021-05-10	90.41	90.41	87.89	87.89	108814
2021-05-11	86.93	87.49	84.67	84.79	131851
2021-05-12	86.01	86.46	81.48	81.80	151258
2021-05-13	81.81	85.27	81.81	84.51	96498
2021-05-14	85.18	86.51	84.65	86.30	89473
2021-05-17	77.80	86.59	77.80	85.95	99978
2021-05-18	85.30	85.95	83.28	83.36	79239
2021-05-19	81.92	83.46	80.63	82.75	105167
2021-05-20	82.46	82.80	81.20	82.49	154284
2021-05-21	83.73	83.78	82.57	83.39	88778
2021-05-24	84.14	84.19	83.17	83.90	67284
2021-05-25	83.92	84.79	82.51	82.72	91915
2021-05-26	83.52	86.04	82.80	85.65	124190
2021-05-27	87.00	88.58	85.95	87.99	88059
2021-05-28	88.51	89.52	87.05	89.35	113204
2021-06-01	90.20	90.88	88.84	89.22	122955
2021-06-02	89.30	89.30	87.16	87.72	97970
2021-06-03	87.26	88.13	86.27	87.88	66624
2021-06-04	88.26	88.26	87.11	87.79	62385
2021-06-07	87.89	88.08	86.96	87.85	104924
2021-06-08	87.65	88.90	87.19	88.86	83117
2021-06-09	89.00	89.10	87.43	87.57	76118
2021-06-10	88.53	88.53	87.21	87.90	90462
2021-06-11	88.37	89.01	88.37	88.75	59956
2021-06-14	88.83	88.83	87.81	88.26	95566
2021-06-15	88.43	89.47	87.49	89.32	83450
2021-06-16	89.09	89.77	88.35	89.57	79259
2021-06-17	89.55	89.55	86.54	87.86	108798
2021-06-18	86.36	87.67	86.08	87.66	227967
2021-06-21	88.77	90.22	88.61	90.16	92543
2021-06-22	89.71	90.41	88.53	90.10	58566
2021-06-23	90.24	90.91	89.30	89.74	87375
2021-06-24	90.55	92.60	89.54	92.26	85907
2021-06-25	92.45	93.43	91.00	92.25	855051
2021-06-28	91.69	91.99	89.18	89.84	94996
2021-06-29	89.98	90.31	88.89	88.89	61755
2021-06-30	89.11	90.92	89.11	89.26	130552
2021-07-01	90.13	90.13	88.74	88.88	77189
2021-07-02	89.19	89.76	88.23	88.80	99405
2021-07-06	88.86	88.87	85.22	87.11	91834
2021-07-07	86.55	88.40	86.04	88.10	82917
2021-07-08	86.04	88.04	85.63	86.65	70502
2021-07-09	88.00	89.07	86.27	88.56	53786
2021-07-12	87.28	88.04	86.80	87.89	63620
2021-07-13	87.29	88.49	85.45	85.51	139854
2021-07-14	86.21	86.50	83.81	84.12	95001
2021-07-15	83.84	84.62	82.71	83.20	93290
2021-07-16	84.19	84.19	81.97	82.01	87739
2021-07-19	80.12	80.56	78.24	78.95	150985
2021-07-20	79.35	83.28	78.48	81.79	154481
2021-07-21	82.80	84.25	82.73	83.32	86866
2021-07-22	82.82	83.07	80.79	81.17	53983
2021-07-23	81.51	82.70	80.36	81.65	45963
2021-07-26	82.72	83.04	81.19	81.70	88471
2021-07-27	86.00	88.40	84.52	85.68	167356
2021-07-28	85.69	85.92	83.57	84.16	80640
2021-07-29	85.46	86.83	84.88	85.63	76275
2021-07-30	86.98	87.86	85.21	86.35	90730
2021-08-02	87.00	87.84	84.65	85.07	73023
2021-08-03	85.48	86.33	83.78	85.63	133981
2021-08-04	84.34	85.22	82.44	82.46	53655
2021-08-05	82.77	84.16	81.36	83.25	65896
2021-08-06	76.26	79.39	76.04	77.12	557072
2021-08-09	77.12	77.75	75.97	76.19	159908
2021-08-10	76.53	77.75	75.54	77.70	165954
2021-08-11	77.13	78.25	76.58	78.10	115931
2021-08-12	77.80	78.42	77.29	77.57	191479
2021-08-13	77.92	77.99	76.99	77.16	76034
2021-08-16	76.45	77.52	76.00	76.52	112444
2021-08-17	75.58	76.81	74.17	75.13	175791
2021-08-18	74.80	75.79	74.22	75.36	206097
2021-08-19	74.31	75.46	74.19	75.25	210425
2021-08-20	75.52	76.87	75.17	76.80	104110
2021-08-23	77.36	77.76	77.07	77.35	185829
2021-08-24	77.60	77.96	77.07	77.54	122341
2021-08-25	77.30	79.14	77.30	78.61	131319
2021-08-26	78.30	79.03	77.34	77.35	124210
2021-08-27	77.42	79.90	77.42	79.60	138032
2021-08-30	79.70	79.80	77.96	78.17	102813
2021-08-31	78.24	79.24	77.65	78.33	86504
2021-09-01	78.31	78.31	77.08	77.67	65249
2021-09-02	77.93	78.82	77.01	78.02	77923
2021-09-03	77.84	77.93	76.95	77.42	103065
2021-09-07	77.31	79.83	77.26	79.17	153692
2021-09-08	78.92	79.17	77.85	78.32	86340
2021-09-09	78.07	79.05	77.49	78.26	143470
2021-09-10	79.06	79.06	77.00	77.06	120676
2021-09-13	77.94	78.94	76.99	78.93	86300
2021-09-14	79.60	79.79	77.38	77.88	112744
2021-09-15	77.71	78.67	77.11	78.51	136863
2021-09-16	79.10	79.10	76.44	76.55	116393
2021-09-17	76.95	78.28	76.23	77.67	352575
2021-09-20	76.13	77.70	75.67	77.10	105496
2021-09-21	77.96	77.96	74.77	75.16	145383
2021-09-22	75.98	77.78	75.05	76.59	111022
2021-09-23	77.14	79.01	76.57	78.56	103911
2021-09-24	78.28	79.38	77.72	78.35	114864
2021-09-27	78.58	80.36	78.58	79.62	103890
2021-09-28	79.81	79.81	77.05	77.37	121080
2021-09-29	78.14	78.89	77.34	78.66	85286
2021-09-30	79.42	79.42	76.78	76.87	62604
2021-10-01	77.47	80.02	77.04	79.31	120187
2021-10-04	79.64	80.24	78.72	79.72	102732
2021-10-05	80.23	81.23	78.69	80.43	79287
2021-10-06	79.56	80.62	77.70	79.68	81600
2021-10-07	80.47	81.99	80.42	81.51	84332
2021-10-08	81.38	81.72	80.65	81.19	38573
2021-10-11	81.27	81.71	79.78	79.88	53224
2021-10-12	80.12	81.20	79.85	80.75	49955
2021-10-13	80.57	80.74	79.51	80.50	58276
2021-10-14	81.47	82.23	81.36	81.76	75601
2021-10-15	82.86	82.86	80.24	80.28	99090
2021-10-18	79.82	81.17	79.51	80.40	82436
2021-10-19	80.91	80.91	79.64	80.53	52606
2021-10-20	80.53	81.62	79.60	81.48	44989
2021-10-21	81.55	81.92	81.03	81.74	100600
2021-10-22	81.87	82.70	80.74	81.13	72875
2021-10-25	80.93	81.55	80.50	81.27	83444
2021-10-26	82.58	86.10	82.37	82.60	192381
2021-10-27	82.34	83.05	79.34	79.36	99139
2021-10-28	80.15	80.94	79.87	80.08	80411
2021-10-29	80.28	80.89	79.89	80.65	116189
2021-11-01	80.91	84.52	80.91	83.00	152961
2021-11-02	82.82	82.97	80.94	81.47	81438
2021-11-03	80.91	82.98	80.52	82.47	110969
2021-11-04	82.75	83.87	82.67	83.87	104597
2021-11-05	85.03	88.60	85.03	88.27	133985
2021-11-08	89.21	89.23	87.89	88.55	90468
2021-11-09	88.60	88.60	87.02	87.76	99531
2021-11-10	87.71	88.63	87.22	88.24	78762
2021-11-11	88.13	88.82	87.58	88.03	95494
2021-11-12	88.72	88.73	87.53	88.03	75812
2021-11-15	88.81	89.00	87.84	88.08	129925
2021-11-16	87.78	89.04	87.43	87.69	106212
2021-11-17	87.60	88.40	86.56	87.03	131887
2021-11-18	86.90	87.75	85.79	87.56	109346
2021-11-19	86.86	87.54	85.72	86.84	96858
2021-11-22	87.06	88.40	85.90	87.21	148466
2021-11-23	87.59	88.64	87.51	87.67	105015
2021-11-24	87.33	88.25	86.61	87.75	70796
2021-11-26	84.98	85.41	81.87	82.68	77567
2021-11-29	83.74	83.74	81.85	82.21	116865
2021-11-30	81.33	82.26	80.66	80.93	147469
2021-12-01	83.12	83.12	79.42	79.43	93628
2021-12-02	80.19	83.85	79.98	83.55	154693
2021-12-03	84.00	84.00	81.79	82.80	124115
2021-12-06	84.16	86.24	84.16	84.44	132536
2021-12-07	85.32	86.69	85.32	86.52	140272
2021-12-08	86.50	87.45	86.16	86.67	78095
2021-12-09	85.70	86.83	85.52	86.41	204336
2021-12-10	87.07	87.70	86.35	87.18	68454
2021-12-13	86.48	87.26	84.78	85.47	104722
2021-12-14	85.14	86.73	84.42	84.80	150274
2021-12-15	84.42	86.42	83.21	86.20	190655
2021-12-16	86.71	87.10	83.32	83.36	130975
2021-12-17	82.74	84.71	82.09	83.15	359014
2021-12-20	82.24	84.00	81.00	83.55	296729
2021-12-21	84.34	88.20	84.34	88.03	359109
2021-12-22	87.84	90.44	87.67	88.43	369731
2021-12-23	88.65	89.23	87.90	88.32	135151
2021-12-27	88.09	89.69	87.81	89.41	136009
2021-12-28	89.02	90.70	89.02	89.92	250920
2021-12-29	90.09	90.26	88.57	89.14	96342
2021-12-30	89.22	90.21	87.61	87.70	85675
2021-12-31	87.47	89.01	87.47	88.45	67749
2022-01-03	89.39	90.26	88.68	89.49	89138
2022-01-04	90.00	90.49	89.16	89.38	116107
2022-01-05	89.91	90.01	87.35	87.58	134771
2022-01-06	88.17	89.09	87.56	88.49	103462
2022-01-07	89.52	91.53	89.14	89.38	186940
2022-01-10	88.99	89.28	87.63	89.18	123244
2022-01-11	89.27	89.27	87.48	87.66	128396
2022-01-12	88.39	88.90	86.91	87.33	111833
2022-01-13	87.21	89.61	87.21	88.42	65937
2022-01-14	87.75	88.94	86.86	88.90	155971
2022-01-18	88.09	88.82	86.37	86.79	101396
2022-01-19	86.68	87.36	85.09	85.36	91163
2022-01-20	85.45	87.27	83.90	84.21	194376
2022-01-21	84.23	85.90	82.94	83.38	226104
2022-01-24	82.06	85.11	80.90	84.46	223497
2022-01-25	83.46	84.09	80.91	83.37	145372
2022-01-26	84.55	86.32	81.18	82.11	166621
2022-01-27	82.62	83.51	80.48	80.84	96179
2022-01-28	80.79	81.78	78.70	81.67	212225
2022-01-31	80.81	83.71	80.47	83.71	124769
2022-02-01	83.24	85.01	82.91	84.97	185671
2022-02-02	84.54	85.66	83.48	85.06	227187
2022-02-03	84.34	85.70	84.18	84.42	181317
2022-02-04	83.79	85.35	82.51	84.86	135618
2022-02-07	84.48	86.24	83.90	85.64	164384
2022-02-08	86.06	87.63	86.05	87.52	153411
2022-02-09	88.00	88.73	87.99	88.49	103959
2022-02-10	86.91	88.98	86.91	87.93	185715
2022-02-11	88.21	88.57	86.82	87.87	124014
2022-02-14	87.96	88.98	87.37	88.66	170315
2022-02-15	88.88	91.25	88.88	91.25	242949
2022-02-16	86.49	90.35	84.86	89.17	330657
2022-02-17	88.02	89.13	87.15	88.50	128516
2022-02-18	87.96	89.52	87.81	88.59	136746
2022-02-22	86.38	87.00	84.92	85.53	186260
2022-02-23	86.39	86.39	84.40	84.69	114266
2022-02-24	82.93	85.31	82.54	84.99	161478
2022-02-25	85.45	86.65	84.44	86.00	200691
2022-02-28	85.52	87.94	84.77	87.82	207906
2022-03-01	87.60	87.70	81.84	83.35	215156
2022-03-02	84.32	87.19	84.32	86.78	170204
2022-03-03	86.82	86.91	85.27	86.31	104778
2022-03-04	85.04	85.90	84.24	85.43	169446
2022-03-07	85.57	86.23	82.97	83.38	245205
2022-03-08	83.94	85.32	82.71	82.80	164061
2022-03-09	84.59	84.95	83.47	83.98	214973
2022-03-10	82.57	83.62	81.91	83.26	90845
2022-03-11	83.70	84.67	83.64	84.09	117217
2022-03-14	84.52	85.47	83.57	85.04	145111
2022-03-15	85.71	86.01	84.07	85.35	108864
2022-03-16	86.33	87.42	85.23	86.87	100193
2022-03-17	85.99	87.51	85.99	86.76	82020
2022-03-18	86.52	87.09	85.24	86.99	240507
2022-03-21	86.44	87.60	85.89	86.68	141065
2022-03-22	87.47	88.21	86.25	86.75	155891
2022-03-23	85.89	86.41	84.80	85.01	178362
2022-03-24	85.70	86.41	84.39	86.41	190532
2022-03-25	86.04	87.80	86.04	87.47	142352
2022-03-28	86.95	86.95	84.71	85.32	134059
2022-03-29	86.35	87.91	85.78	86.00	223642
2022-03-30	85.94	86.67	85.09	85.25	133765
2022-03-31	84.91	85.91	83.62	84.32	167006
2022-04-01	84.99	85.82	83.83	85.81	201192
2022-04-04	85.89	85.91	83.82	85.81	165326
2022-04-05	85.65	85.85	82.68	82.78	176320
2022-04-06	82.05	82.94	81.58	82.19	195164
2022-04-07	82.47	82.57	81.62	82.10	189543
2022-04-08	82.11	82.61	80.55	80.70	216969
2022-04-11	80.90	82.70	80.57	80.73	159623
2022-04-12	81.17	82.73	81.17	81.37	162462
2022-04-13	81.52	82.41	81.52	81.98	152258
2022-04-14	82.35	82.89	81.56	81.75	147989
2022-04-18	81.37	83.15	81.24	82.52	221757
2022-04-19	82.91	84.96	82.91	84.59	164979
2022-04-20	85.41	86.07	84.15	84.53	216931
2022-04-21	85.50	86.03	84.61	84.78	219578
2022-04-22	84.05	84.39	82.75	83.11	181939
2022-04-25	83.27	83.53	81.33	83.33	234413
2022-04-26	80.00	81.49	76.63	76.69	416331
2022-04-27	76.03	77.47	75.47	76.42	253207
2022-04-28	77.39	80.39	76.85	80.35	194181
2022-04-29	79.92	80.93	77.91	78.22	166578
2022-05-02	77.82	79.40	76.69	78.39	152020
2022-05-03	78.03	80.18	78.03	79.48	132770
2022-05-04	79.66	82.52	79.63	82.39	177090
2022-05-05	81.42	81.71	78.38	79.44	139193
2022-05-06	79.28	79.79	77.94	79.02	122664
2022-05-09	78.37	79.55	77.72	78.59	219021
2022-05-10	79.46	79.70	77.19	78.72	164678
2022-05-11	79.09	81.24	77.96	78.82	190983
2022-05-12	78.86	79.50	77.36	79.24	163361
2022-05-13	79.76	82.25	79.76	81.76	223066
2022-05-16	81.06	83.41	80.41	82.03	143371
2022-05-17	83.37	84.71	82.84	84.64	114034
2022-05-18	83.47	85.04	83.28	84.07	210718
2022-05-19	83.44	84.56	82.31	82.82	198117
2022-05-20	83.46	83.46	80.09	81.77	138192
2022-05-23	82.90	83.82	82.27	82.98	192928
2022-05-24	82.46	82.46	80.53	81.64	163222
2022-05-25	81.80	82.67	81.22	82.15	116525
2022-05-26	83.09	84.45	82.97	83.91	148578
2022-05-27	84.46	86.30	84.46	86.16	98172
2022-05-31	84.83	85.33	84.00	84.40	129869
2022-06-01	85.19	85.19	82.90	83.81	128416
2022-06-02	84.34	85.71	84.00	85.70	168056
2022-06-03	84.95	85.36	83.87	84.19	80221
2022-06-06	85.12	86.55	84.32	86.38	103742
2022-06-07	85.70	88.09	85.57	87.91	89588
2022-06-08	87.06	87.06	84.80	85.74	101202
2022-06-09	85.39	85.69	84.37	84.54	70911
2022-06-10	83.01	83.47	81.42	81.62	91071
2022-06-13	79.85	80.29	78.21	78.89	145268
2022-06-14	78.91	79.90	78.41	79.24	109461
2022-06-15	80.00	81.07	78.82	79.93	164507
2022-06-16	78.49	78.49	75.62	75.94	200710
2022-06-17	76.83	77.23	75.24	76.37	394910
2022-06-21	77.91	79.11	76.28	78.10	129433
2022-06-22	76.86	77.96	76.59	77.47	97286
2022-06-23	77.32	77.58	76.18	77.20	88069
2022-06-24	77.86	79.77	77.86	79.29	189318
2022-06-27	80.28	80.62	79.07	80.18	85587
2022-06-28	81.13	82.02	78.38	78.46	119294
2022-06-29	78.50	78.51	77.06	78.27	96575
2022-06-30	77.23	78.90	76.64	78.79	128741
2022-07-01	78.29	80.54	77.97	80.11	126641
2022-07-05	78.68	79.13	76.49	79.08	175080
2022-07-06	78.62	79.95	77.54	79.18	66436
2022-07-07	79.26	80.87	79.26	80.41	55398
2022-07-08	80.05	80.50	79.16	79.34	77753
2022-07-11	79.00	79.45	78.20	78.87	59342
2022-07-12	78.48	80.06	78.39	78.70	97511
2022-07-13	77.66	78.83	76.82	78.07	61320
2022-07-14	76.78	78.31	76.49	78.13	56961
2022-07-15	79.64	79.88	78.08	79.39	84714
2022-07-18	80.38	80.38	78.34	78.66	76553
2022-07-19	79.65	83.14	79.65	82.10	135883
2022-07-20	81.73	82.43	81.40	82.07	126143
2022-07-21	81.35	82.30	81.16	82.30	87744
2022-07-22	82.13	82.85	80.32	81.34	84212
2022-07-25	81.19	82.21	81.03	82.21	90455
2022-07-26	83.40	86.47	82.02	85.67	187344
2022-07-27	86.59	88.74	85.56	87.66	125416
2022-07-28	88.44	89.60	87.51	89.25	117654
2022-07-29	88.98	91.50	88.83	91.27	76696
2022-08-01	90.61	92.88	90.01	91.29	82018
2022-08-02	91.39	91.53	89.70	89.95	88253
2022-08-03	90.84	91.99	89.38	91.40	63834
2022-08-04	91.34	91.34	90.43	91.07	49384
2022-08-05	90.00	91.32	88.99	90.43	50116
2022-08-08	90.48	91.59	89.73	90.95	90478
2022-08-09	90.58	91.70	90.31	91.59	103123
2022-08-10	93.06	94.90	92.36	94.63	115546
2022-08-11	95.57	96.06	93.69	93.94	75098
2022-08-12	94.32	96.49	93.63	96.49	65723
2022-08-15	96.28	97.73	96.28	97.20	72061
2022-08-16	97.02	97.16	95.55	95.92	113832
2022-08-17	94.51	95.68	94.41	94.56	106353
2022-08-18	94.22	95.77	94.22	95.55	58109
2022-08-19	94.97	95.00	93.75	94.19	58497
2022-08-22	93.00	93.17	91.70	91.84	102600
2022-08-23	91.69	93.10	91.66	92.16	101080
2022-08-24	91.75	93.36	90.59	92.77	55759
2022-08-25	92.83	94.68	92.83	93.89	59592
2022-08-26	93.73	93.95	90.60	90.79	70149
2022-08-29	89.90	91.53	89.51	90.86	55379
2022-08-30	91.23	91.23	89.34	89.50	196321
2022-08-31	89.99	89.99	88.01	88.19	63632
2022-09-01	87.36	87.36	86.16	86.55	77603
2022-09-02	86.86	87.68	85.30	85.80	53768
2022-09-06	85.58	85.91	84.28	84.55	96868
2022-09-07	84.44	86.07	84.13	85.70	121856
2022-09-08	85.14	86.23	84.33	86.05	88904
2022-09-09	86.79	87.46	85.99	86.01	131398
2022-09-12	86.04	88.55	85.76	88.31	184275
2022-09-13	86.53	87.20	83.56	84.05	82998
2022-09-14	83.77	84.54	82.46	84.42	111561
2022-09-15	83.57	84.81	83.38	84.25	121707
2022-09-16	83.13	83.34	80.94	83.31	343991
2022-09-19	82.86	84.80	82.86	84.17	101191
2022-09-20	83.38	83.65	82.70	83.16	85584
2022-09-21	84.12	84.49	82.29	82.44	65429
2022-09-22	81.83	81.83	80.34	80.84	88498
2022-09-23	79.78	79.78	77.62	78.62	80926
2022-09-26	77.71	79.30	77.45	77.50	89965
2022-09-27	78.21	78.94	76.97	77.79	88629
2022-09-28	78.12	80.22	77.44	79.52	139696
2022-09-29	78.96	79.35	77.46	79.27	110655
2022-09-30	78.81	80.39	78.48	78.83	157997
2022-10-03	79.64	82.45	79.26	81.62	143583
2022-10-04	82.95	84.94	82.42	83.61	187212
2022-10-05	82.65	83.83	82.00	83.20	121780
2022-10-06	82.63	83.85	82.56	83.48	81059
2022-10-07	82.66	83.49	81.80	83.35	119613
2022-10-10	84.02	85.72	83.23	85.22	137555
2022-10-11	84.84	86.65	84.67	86.36	188655
2022-10-12	84.31	85.57	81.76	81.81	320142
2022-10-13	80.39	84.16	80.34	83.32	161248
2022-10-14	83.69	84.70	81.58	83.31	285620
2022-10-17	84.91	86.38	84.48	85.50	121040
2022-10-18	87.20	88.27	86.61	87.56	80984
2022-10-19	86.61	87.89	86.35	87.09	145719
2022-10-20	86.82	87.33	84.45	84.55	88256
2022-10-21	85.28	87.61	84.65	86.99	90878
2022-10-24	87.85	88.69	87.10	88.00	131214
2022-10-25	85.80	89.10	83.82	87.90	107670
2022-10-26	90.02	90.90	88.18	88.69	90384
2022-10-27	89.74	91.43	89.63	90.00	94258
2022-10-28	90.79	91.51	89.77	90.71	147488
2022-10-31	90.16	92.04	90.11	91.62	114260
2022-11-01	92.67	94.62	91.71	94.51	134872
2022-11-02	93.75	96.03	92.47	92.78	178342
2022-11-03	91.75	94.50	91.15	93.45	94182
2022-11-04	94.81	96.17	93.66	95.95	90696
2022-11-07	96.79	97.50	95.81	97.46	108929
2022-11-08	98.23	100.48	97.24	99.74	167513
2022-11-09	99.03	100.83	98.25	98.44	153522
2022-11-10	101.70	103.90	101.32	103.57	127412
2022-11-11	103.50	104.84	101.01	101.11	105779
2022-11-14	100.20	103.32	99.67	102.13	119160
2022-11-15	102.79	105.30	102.79	104.34	92187
2022-11-16	104.25	104.25	101.92	102.47	107803
2022-11-17	100.86	101.26	99.29	100.93	111258
2022-11-18	102.08	102.14	101.13	101.79	159200
2022-11-21	101.41	101.53	100.00	100.87	98096
2022-11-22	102.10	102.44	100.93	102.33	78066
2022-11-23	102.68	102.88	101.52	101.99	50022
2022-11-25	102.73	103.81	102.36	102.66	37300
2022-11-28	102.06	102.06	99.69	100.44	67107
2022-11-29	100.72	101.16	99.30	99.34	146767
2022-11-30	99.49	101.40	98.17	101.37	153906
2022-12-01	102.21	102.25	100.46	101.80	73641
2022-12-02	101.04	104.50	100.60	104.24	102448
2022-12-05	103.46	103.46	101.26	103.09	149680
2022-12-06	103.22	103.49	101.59	102.38	132362
2022-12-07	102.56	103.65	101.83	102.18	124173
2022-12-08	102.66	103.15	101.41	102.49	102233
2022-12-09	102.15	102.59	100.85	100.88	97833
2022-12-12	101.69	104.38	101.40	103.86	131528
2022-12-13	106.58	106.58	103.71	103.96	182485
2022-12-14	103.94	105.82	102.77	103.08	121448
2022-12-15	101.78	101.78	99.20	99.61	94311
2022-12-16	98.23	99.68	96.93	98.74	727439
2022-12-19	99.01	99.50	97.29	97.78	87041
2022-12-20	98.19	99.20	97.88	98.31	74454
2022-12-21	98.74	99.93	98.56	99.29	78082
2022-12-22	98.36	98.52	96.89	98.11	87526
2022-12-23	97.48	99.16	97.48	98.70	43361
2022-12-27	99.00	99.50	98.04	98.66	46367
2022-12-28	98.63	98.64	96.26	96.64	98926
2022-12-29	97.68	99.84	96.19	99.57	153071
2022-12-30	99.10	99.10	97.72	98.59	80513
2023-01-03	99.45	99.98	98.02	99.40	108527
2023-01-04	100.19	101.42	99.51	100.38	99136
2023-01-05	100.41	100.41	99.18	99.48	76682
2023-01-06	100.64	102.61	99.77	101.33	65406
2023-01-09	101.61	102.74	100.72	101.18	72802
2023-01-10	100.73	103.16	100.53	102.60	102308
2023-01-11	102.80	104.33	102.80	104.29	91765
2023-01-12	104.80	107.99	104.40	107.99	117163
2023-01-13	107.56	109.59	107.50	109.29	91283
2023-01-17	109.99	109.99	107.08	107.63	134603
2023-01-18	107.42	108.70	105.56	105.56	105626
2023-01-19	105.10	105.99	103.64	104.67	106603
2023-01-20	105.38	108.11	103.28	108.03	144478
2023-01-23	108.05	109.88	107.94	108.81	75357
2023-01-24	107.89	109.59	107.76	108.88	64698
2023-01-25	108.30	109.03	107.60	107.90	65207
2023-01-26	108.75	108.78	107.05	108.20	107313
2023-01-27	107.53	109.07	107.53	107.93	78742
2023-01-30	107.20	108.96	107.20	108.34	61481
2023-01-31	109.00	112.46	109.00	112.15	129048
2023-02-01	111.20	114.06	110.33	112.89	96211
2023-02-02	113.20	115.39	112.66	113.59	99507
2023-02-03	113.09	114.58	113.09	113.72	182183
2023-02-06	113.37	113.59	112.00	112.78	94650
2023-02-07	112.08	112.43	110.27	112.12	125198
2023-02-08	110.95	112.85	110.04	110.43	93492
2023-02-09	110.80	111.51	107.55	107.99	86724
2023-02-10	107.66	109.20	107.22	108.66	77175
2023-02-13	108.90	110.02	108.66	109.79	113137
2023-02-14	100.19	104.91	92.32	104.51	638870
2023-02-15	102.81	104.95	101.51	102.69	223453
2023-02-16	100.95	104.77	99.86	103.60	107126
2023-02-17	103.94	103.96	102.83	103.53	117542
2023-02-21	102.54	102.71	99.74	100.31	179969
2023-02-22	100.66	102.98	100.66	101.48	159587
2023-02-23	101.93	102.37	101.00	102.20	103574
2023-02-24	101.04	101.48	100.20	101.33	74901
2023-02-27	102.41	103.12	101.57	101.89	87561
2023-02-28	101.81	102.64	100.91	100.92	192381
2023-03-01	100.67	102.29	99.80	100.74	178166
2023-03-02	99.82	99.82	97.88	99.36	257535
2023-03-03	100.07	100.42	98.87	99.56	158510
2023-03-06	99.76	99.79	95.89	97.16	201027
2023-03-07	97.36	97.44	96.08	96.75	131562
2023-03-08	96.80	97.00	95.54	96.37	114071
2023-03-09	96.76	97.18	95.47	95.91	142665
2023-03-10	95.63	95.63	92.24	92.97	194975
2023-03-13	91.49	92.15	88.54	89.87	236434
2023-03-14	92.42	93.09	91.50	92.03	211903
2023-03-15	89.76	90.11	88.00	89.10	194573
2023-03-16	88.00	91.58	88.00	90.58	165183
2023-03-17	89.95	90.13	88.50	88.95	454806
2023-03-20	89.91	91.06	89.03	90.05	215978
2023-03-21	91.75	93.15	91.29	91.76	153074
2023-03-22	91.62	91.94	89.55	89.70	135525
2023-03-23	89.98	90.41	87.85	88.32	148396
2023-03-24	86.23	87.20	84.20	85.28	354660
2023-03-27	86.52	87.57	85.07	87.00	430041
2023-03-28	86.89	88.27	86.89	88.01	299487
2023-03-29	88.89	88.91	87.74	88.89	174819
2023-03-30	89.46	89.74	87.83	88.70	194828
2023-03-31	89.43	89.93	88.66	89.36	433346
2023-04-03	89.29	90.09	88.48	89.48	319729
2023-04-04	89.87	89.87	86.60	87.66	238063
2023-04-05	87.46	87.46	85.49	86.49	135459
2023-04-06	86.78	87.02	85.85	86.37	84564
2023-04-10	86.02	88.84	86.02	88.33	156691
2023-04-11	88.71	89.82	88.35	89.17	93689
2023-04-12	90.10	90.41	89.46	89.97	64190
2023-04-13	90.39	90.98	89.35	90.97	78413
2023-04-14	90.66	91.40	89.36	89.92	96829
2023-04-17	89.84	90.97	89.84	90.97	80317
2023-04-18	91.32	91.48	90.31	91.10	117198
2023-04-19	90.64	91.34	90.43	90.77	88164
2023-04-20	90.01	91.25	89.68	91.21	98646
2023-04-21	91.47	91.56	90.12	91.10	118651
2023-04-24	90.77	91.71	90.48	91.05	79950
2023-04-25	90.03	90.95	89.49	89.53	116726
2023-04-26	85.06	87.07	82.30	86.30	355090
2023-04-27	88.58	92.01	88.58	91.52	166824
2023-04-28	90.88	92.44	90.26	91.21	145664
2023-05-01	90.65	93.19	90.65	91.13	108955
2023-05-02	90.55	92.65	89.93	92.35	133541
2023-05-03	92.66	93.54	91.68	92.12	153886
2023-05-04	91.61	92.80	89.30	89.95	147415
2023-05-05	91.20	92.67	91.20	91.97	117224
2023-05-08	91.80	92.24	90.19	90.71	67056
2023-05-09	90.20	91.18	89.85	90.68	75359
2023-05-10	91.72	91.72	89.48	90.90	76123
2023-05-11	89.97	90.79	89.56	90.54	106466
2023-05-12	90.76	90.80	89.95	90.54	85436
2023-05-15	90.88	91.53	90.30	91.00	78355
2023-05-16	90.12	90.62	89.23	89.57	74674
2023-05-17	90.43	91.25	89.34	90.48	163629
2023-05-18	90.48	91.26	89.89	91.03	97984
2023-05-19	92.18	92.18	89.51	89.92	268828
2023-05-22	90.35	90.79	89.15	89.85	123498
2023-05-23	89.53	89.53	87.87	88.08	140546
2023-05-24	88.08	88.08	85.97	86.00	136253
2023-05-25	85.86	86.34	84.68	86.09	182786
2023-05-26	85.93	87.23	85.88	86.88	113806
2023-05-30	86.96	87.48	85.33	86.36	403127
2023-05-31	86.26	86.80	83.89	84.92	210531
2023-06-01	85.08	86.08	84.35	85.94	178017
2023-06-02	87.33	90.89	87.22	90.73	181755
2023-06-05	89.68	89.30	86.00	90.48	185179
2023-06-06	87.21	90.15	87.21	89.52	251897
2023-06-07	89.86	92.31	89.86	91.91	213691
2023-06-08	91.67	92.86	90.92	91.60	104529
2023-06-09	91.31	91.31	90.41	90.85	61323
2023-06-12	91.14	91.79	89.99	91.26	98533
2023-06-13	91.30	92.97	90.77	91.21	169102
2023-06-14	92.44	92.44	90.94	91.21	163857
2023-06-15	90.89	91.85	90.34	91.06	154544
2023-06-16	91.68	91.68	89.69	90.25	382688
2023-06-20	90.09	90.63	89.15	90.16	149697
2023-06-21	89.57	90.96	89.43	90.54	123017
2023-06-22	90.17	90.21	89.26	90.08	293835
2023-06-23	88.74	89.76	88.50	89.54	973222
2023-06-26	89.49	90.83	89.49	90.01	134780
2023-06-27	90.34	90.53	89.47	90.05	141380
2023-06-28	90.09	91.05	89.61	91.03	162416
2023-06-29	91.23	92.83	91.23	92.39	119052
2023-06-30	93.43	95.25	92.83	93.28	163502
2023-07-03	92.56	93.11	91.93	92.46	54478
2023-07-05	91.85	91.85	90.55	90.60	165067
2023-07-06	89.52	90.25	88.80	89.59	142149
2023-07-07	89.67	90.55	89.36	90.20	123702
2023-07-10	89.90	91.21	89.90	90.70	112573
2023-07-11	90.73	91.50	89.72	90.03	92263
2023-07-12	91.57	91.57	90.48	90.49	158326
2023-07-13	90.38	91.46	90.19	91.10	86725
2023-07-14	93.08	94.34	92.28	93.48	185083
2023-07-17	93.34	94.95	93.23	93.75	121124
2023-07-18	93.52	94.95	93.02	94.20	84438
2023-07-19	94.39	94.39	92.47	93.41	90888
2023-07-20	93.96	94.77	93.66	94.33	162247
2023-07-21	94.76	94.76	92.93	92.93	104427
2023-07-24	93.11	93.99	92.75	93.78	82696
2023-07-25	93.01	94.47	92.67	94.41	118311
2023-07-26	93.95	96.46	93.95	95.25	260831
2023-07-27	91.08	95.55	90.64	94.02	313447
2023-07-28	94.01	95.34	94.01	95.14	230830
2023-07-31	95.15	97.37	94.90	96.28	188850
2023-08-01	96.47	97.33	95.79	96.89	109844
2023-08-02	95.78	96.73	95.78	95.98	92741
2023-08-03	95.91	96.48	95.08	95.11	98735
2023-08-04	95.06	96.56	95.01	95.38	86374
2023-08-07	95.48	96.95	95.48	96.55	53131
2023-08-08	95.47	96.03	91.31	91.64	194454
2023-08-09	91.54	91.68	90.76	91.57	124568
2023-08-10	91.49	92.20	90.26	90.85	93836
2023-08-11	90.80	91.48	90.75	91.12	100869
2023-08-14	90.70	91.62	89.86	91.12	102651
2023-08-15	90.79	90.79	89.62	90.18	63215
2023-08-16	89.93	90.87	89.70	90.05	109736
2023-08-17	90.19	90.82	90.08	90.45	166569
2023-08-18	89.69	92.35	89.69	92.13	155720
2023-08-21	91.96	92.13	90.72	91.67	203832
2023-08-22	91.92	93.92	91.61	93.67	131041
2023-08-23	93.60	94.03	92.84	93.99	105542
2023-08-24	93.31	94.67	93.09	93.12	183226
2023-08-25	93.54	94.21	92.46	93.71	161841
2023-08-28	94.13	95.02	94.13	94.50	191444
2023-08-29	94.23	94.59	93.68	94.27	96492
2023-08-30	94.03	95.24	94.03	94.33	70405
2023-08-31	94.40	94.72	92.59	92.47	112066
2023-09-01	93.16	94.42	92.85	93.33	77930
2023-09-05	92.38	93.46	89.75	89.83	160898
2023-09-06	90.01	90.14	88.29	88.41	218312
2023-09-07	88.65	88.65	87.15	87.52	161419
2023-09-08	87.76	87.76	86.00	86.36	104846
2023-09-11	86.51	87.00	85.36	86.13	95831
2023-09-12	86.00	86.15	84.85	85.28	100083
2023-09-13	85.12	85.49	84.61	84.73	119341
2023-09-14	85.43	86.24	85.40	86.07	104769
2023-09-15	85.97	86.53	84.98	85.47	452111
2023-09-18	88.16	91.28	87.89	90.83	184023
2023-09-19	90.62	90.96	88.09	89.03	141285
2023-09-20	89.60	90.31	88.09	88.15	81774
2023-09-21	87.27	87.89	86.65	86.66	65865
2023-09-22	86.44	86.88	85.64	85.74	74882
2023-09-25	84.98	85.80	84.66	85.34	158804
2023-09-26	84.82	85.30	83.48	83.53	112424
2023-09-27	83.82	86.33	83.73	85.91	122368
2023-09-28	86.16	87.94	86.16	87.49	188718
2023-09-29	88.03	88.06	86.05	86.28	147792
2023-10-02	86.03	86.28	84.71	85.25	133700
2023-10-03	84.96	86.19	84.96	85.05	98113
2023-10-04	85.29	85.29	83.58	85.07	66801
2023-10-05	84.89	85.28	83.72	84.17	93415
2023-10-06	84.07	85.47	83.35	84.75	96672
2023-10-09	84.82	86.40	84.04	86.28	77788
2023-10-10	87.03	87.57	86.07	86.72	98737
2023-10-11	86.62	87.57	86.60	87.15	79849
2023-10-12	87.49	87.49	85.28	86.20	78380
2023-10-13	86.54	87.09	84.36	84.55	91056
2023-10-16	85.59	86.39	85.30	85.49	122148
2023-10-17	84.96	87.33	84.96	86.16	120181
2023-10-18	85.35	85.37	84.04	85.16	152460
2023-10-19	85.50	85.77	84.26	84.69	213371
2023-10-20	85.21	85.21	83.06	83.23	140634
2023-10-23	83.02	83.81	81.45	81.55	151037
2023-10-24	82.30	82.66	80.26	80.77	104112
2023-10-25	80.24	81.76	79.86	80.16	85344
2023-10-26	80.64	81.53	80.30	80.68	85571
2023-10-27	80.37	80.37	78.20	78.48	81072
2023-10-30	79.69	79.96	78.90	79.86	135117
2023-10-31	79.49	82.02	78.51	81.61	140248
2023-11-01	81.23	82.59	79.96	82.16	125990
2023-11-02	83.69	85.48	82.84	85.17	144327
2023-11-03	87.11	87.85	86.25	87.30	165520
2023-11-06	86.81	87.84	86.81	87.48	184195
2023-11-07	87.89	87.89	83.37	85.28	250101
2023-11-08	85.08	85.08	81.19	82.00	211105
2023-11-09	83.12	84.32	82.56	83.00	123895
2023-11-10	83.87	83.87	81.69	82.88	162376
2023-11-13	82.51	83.78	82.42	82.44	95263
2023-11-14	84.42	86.79	84.42	86.55	135563
2023-11-15	86.20	87.28	85.46	85.57	97213
2023-11-16	85.79	86.23	84.89	85.73	113656
2023-11-17	86.32	86.65	85.10	85.44	153977
2023-11-20	85.93	85.93	84.55	84.69	68766
2023-11-21	84.01	84.49	83.09	83.64	57152
2023-11-22	84.38	85.06	83.57	84.37	53359
2023-11-24	84.48	85.72	83.82	85.24	40502
2023-11-27	84.70	85.85	84.00	85.51	93675
2023-11-28	85.43	85.86	84.56	85.39	180864
2023-11-29	86.12	86.12	85.00	85.50	157584
2023-11-30	86.02	86.16	84.37	85.82	175298
2023-12-01	86.10	88.86	85.73	88.64	145326
2023-12-04	88.21	89.75	88.21	89.39	130534
2023-12-05	89.38	89.38	87.32	87.77	201883
2023-12-06	88.69	89.69	87.03	87.08	131104
2023-12-07	86.89	88.17	86.58	88.14	138184
2023-12-08	88.29	90.14	88.29	89.13	110880
2023-12-11	89.53	90.71	89.53	90.23	249226
2023-12-12	90.09	91.34	89.16	90.85	151761
2023-12-13	90.45	94.05	90.21	93.58	139702
2023-12-14	95.37	96.60	94.78	96.09	165498
2023-12-15	96.48	96.69	95.15	95.08	709200
2023-12-18	95.32	95.83	94.36	95.62	164032
2023-12-19	96.22	97.66	95.55	97.25	173659
2023-12-20	97.42	98.68	94.72	95.01	171811
2023-12-21	96.06	96.11	94.46	95.36	92379
2023-12-22	96.08	97.36	96.02	97.32	297295
2023-12-26	97.89	98.78	97.44	98.50	93444
2023-12-27	98.69	99.41	98.45	98.96	110514
2023-12-28	98.78	99.37	98.13	98.50	82084
2023-12-29	98.63	99.10	97.95	98.22	85458
2024-01-02	97.35	98.88	96.48	97.34	90962
2024-01-03	96.95	97.23	93.40	93.49	144287
2024-01-04	93.91	94.00	92.29	92.55	151985
2024-01-05	91.60	93.23	91.55	92.28	94394
2024-01-08	92.01	92.58	90.23	92.33	93127
2024-01-09	90.75	91.41	90.12	90.99	78064
2024-01-10	91.36	91.63	90.70	91.11	91381
2024-01-11	90.73	90.99	89.40	90.35	180181
2024-01-12	91.66	92.50	90.25	91.58	602728
2024-01-16	90.35	90.84	87.37	87.44	271617
2024-01-17	86.16	87.03	85.53	85.76	100039
2024-01-18	86.25	86.80	85.63	86.77	91973
2024-01-19	87.09	88.11	85.90	88.00	116846
2024-01-22	88.92	89.94	88.92	89.67	155443
2024-01-23	90.52	90.52	88.64	89.20	145083
2024-01-24	90.22	90.22	87.59	88.05	101349
2024-01-25	89.46	89.74	88.46	89.17	130534
2024-01-26	89.73	90.20	89.10	89.57	110135
2024-01-29	89.27	91.97	89.27	91.92	114608
2024-01-30	91.17	91.95	91.17	91.85	67110
2024-01-31	92.30	92.30	88.80	88.91	108851
2024-02-01	89.35	90.19	88.27	90.11	106422
2024-02-02	88.73	90.26	88.73	89.85	81308
2024-02-05	88.45	88.45	87.22	87.80	73372
2024-02-06	87.62	89.45	87.62	88.87	62209
2024-02-07	88.87	88.99	87.87	88.09	50289
2024-02-08	88.56	89.37	87.76	89.02	100720
2024-02-09	89.02	90.72	89.01	90.60	78982
2024-02-12	90.82	92.02	90.65	91.77	84701
2024-02-13	88.58	89.93	86.99	88.53	166300
2024-02-14	89.97	90.35	88.73	90.24	114205
2024-02-15	91.18	93.75	91.18	93.60	102188
2024-02-16	93.08	94.83	92.68	93.93	108365
2024-02-20	92.64	93.52	91.63	92.27	128273
2024-02-21	92.40	92.71	91.58	92.44	82485
2024-02-22	92.17	92.52	91.31	91.75	83122
2024-02-23	91.48	92.14	91.16	91.50	214936
2024-02-26	90.65	92.62	90.65	92.53	97430
2024-02-27	96.99	98.73	92.55	94.49	136920
2024-02-28	93.85	94.20	91.84	92.85	97867
2024-02-29	94.20	94.55	92.79	93.87	99895
2024-03-01	93.99	94.23	92.66	93.85	99366
2024-03-04	93.99	94.54	93.26	93.70	75691
2024-03-05	93.00	93.96	91.68	92.49	82717
2024-03-06	93.40	94.15	93.01	94.08	210486
2024-03-07	95.10	96.22	94.84	96.09	140406
2024-03-08	97.08	97.60	95.43	95.48	95148
2024-03-11	94.67	95.29	94.19	94.97	62537
2024-03-12	94.50	94.63	93.31	93.33	158594
2024-03-13	93.00	93.86	92.59	93.02	117970
2024-03-14	92.50	92.63	90.65	91.48	153653
2024-03-15	90.90	92.38	90.90	92.18	297652
2024-03-18	92.10	92.45	91.32	91.73	121092
2024-03-19	91.70	92.82	91.11	91.96	169503
2024-03-20	91.40	93.99	91.25	93.35	99637
2024-03-21	93.78	94.94	93.49	94.77	90311
2024-03-22	94.91	94.91	93.21	93.27	86165
2024-03-25	93.96	93.99	92.45	92.56	66226
2024-03-26	93.35	94.73	92.59	94.62	132811
2024-03-27	95.66	96.49	95.00	96.49	97061
2024-03-28	94.26	94.39	92.38	93.51	198126
2024-04-01	94.06	94.06	90.66	90.67	130181
2024-04-02	90.04	90.04	87.91	88.73	225610
2024-04-03	87.94	89.45	87.94	89.18	165338
2024-04-04	89.69	90.57	88.68	89.13	227639
2024-04-05	88.72	89.98	88.59	89.12	140432
2024-04-08	89.71	89.96	88.60	88.72	155998
2024-04-09	88.88	89.82	88.39	89.58	100919
2024-04-10	87.10	88.82	86.93	88.79	181974
2024-04-11	89.18	91.45	88.55	91.16	412021
2024-04-12	90.35	90.59	88.77	89.54	199746
2024-04-15	89.98	90.53	88.93	89.48	120356
2024-04-16	88.60	89.33	88.00	88.48	162207
2024-04-17	89.35	89.84	87.93	87.95	170938
2024-04-18	88.31	89.43	87.76	87.83	187960
2024-04-19	87.69	89.18	87.50	88.23	150730
2024-04-22	88.63	88.76	87.27	87.57	136113
2024-04-23	87.59	88.55	87.59	88.08	198669
2024-04-24	87.46	88.32	87.20	88.08	200923
2024-04-25	87.44	87.92	86.58	87.38	177272
2024-04-26	87.80	88.11	87.33	87.68	125321
2024-04-29	87.67	88.74	87.67	88.30	161251
2024-04-30	85.65	86.83	78.55	79.75	519197
2024-05-01	80.11	83.75	79.76	81.71	328915
2024-05-02	82.51	83.69	81.41	83.66	244105
2024-05-03	85.05	85.52	83.40	84.67	289734
2024-05-06	86.06	87.38	85.68	86.64	139516
2024-05-07	86.80	88.20	86.45	87.56	272229
2024-05-08	86.71	88.70	86.71	87.89	108717
2024-05-09	88.20	89.31	88.15	88.96	108881
2024-05-10	89.11	89.96	88.37	88.83	82050
2024-05-13	89.61	89.91	89.06	89.76	116681
2024-05-14	91.12	91.62	90.44	90.80	129034
2024-05-15	91.66	91.90	90.91	90.91	107779
2024-05-16	90.54	90.85	89.82	90.09	102788
2024-05-17	90.26	90.52	89.75	90.10	70244
2024-05-20	89.98	91.07	89.98	90.55	78910
2024-05-21	90.12	91.10	90.12	90.72	67265
2024-05-22	90.26	90.78	89.81	90.19	116272
2024-05-23	90.17	90.17	88.20	88.55	105255
2024-05-24	89.17	89.17	87.78	88.28	84634
2024-05-28	88.71	88.71	87.21	87.39	78746
2024-05-29	85.46	85.72	84.91	85.34	98872
2024-05-30	86.19	86.92	85.49	86.59	178235
2024-05-31	86.51	87.92	86.51	87.72	189534
2024-06-03	89.03	89.33	86.88	86.95	138622
2024-06-04	86.46	87.64	86.28	86.82	95919
2024-06-05	87.18	88.06	86.49	87.96	104429
2024-06-06	87.49	87.83	85.68	85.81	102320
2024-06-07	84.87	85.68	84.30	84.37	66930
2024-06-10	83.40	84.00	82.91	83.60	102754
2024-06-11	83.20	83.58	81.83	83.56	157448
2024-06-12	86.02	87.05	85.56	85.79	141337
2024-06-13	85.42	85.42	83.84	84.56	139787
2024-06-14	83.24	83.80	82.01	83.29	103443
2024-06-17	82.76	84.60	82.58	84.50	102830
2024-06-18	84.59	85.17	83.88	85.11	115978
2024-06-20	84.42	85.88	83.76	83.94	92024
2024-06-21	84.50	85.33	83.51	85.13	400549
2024-06-24	85.47	86.24	85.04	85.66	111505
2024-06-25	85.06	85.27	83.83	84.14	98852
2024-06-26	83.83	85.37	83.20	84.32	109768
2024-06-27	84.88	85.20	84.29	84.97	81842
2024-06-28	85.74	86.21	84.04	84.45	950279
2024-07-01	84.39	84.46	81.81	82.36	132363
2024-07-02	82.53	83.47	82.53	82.76	94574
2024-07-03	83.20	83.47	82.26	82.79	58044
2024-07-05	82.27	83.09	81.58	82.44	75833
2024-07-08	83.26	84.37	82.53	82.55	178567
2024-07-09	82.17	82.80	81.25	81.29	118117
2024-07-10	81.96	82.91	81.40	82.73	70803
2024-07-11	85.18	87.17	84.18	86.39	141346
2024-07-12	87.77	88.74	87.42	87.59	136889
2024-07-15	88.60	90.49	87.34	89.81	143662
2024-07-16	91.38	93.95	90.79	93.63	144252
2024-07-17	92.59	94.54	91.23	91.45	184107
2024-07-18	90.53	92.33	89.41	89.89	122882
2024-07-19	89.91	90.58	88.68	88.91	133621
2024-07-22	89.20	90.69	88.33	90.40	105323
2024-07-23	90.16	92.55	90.16	91.08	155132
2024-07-24	90.83	92.35	89.85	89.87	93466
2024-07-25	90.44	93.34	90.44	91.56	173408
2024-07-26	93.18	93.70	91.80	92.11	87970
2024-07-29	92.50	93.33	91.63	92.03	107310
2024-07-30	92.76	93.41	91.77	93.02	118009
2024-07-31	93.05	95.47	92.18	93.58	155457
2024-08-01	93.38	94.14	89.11	89.83	195051
2024-08-02	86.26	87.24	85.73	86.67	190208
2024-08-05	82.30	85.02	81.37	84.36	219974
2024-08-06	83.79	86.73	83.79	85.83	113855
2024-08-07	87.80	90.36	86.59	87.40	331397
2024-08-08	88.28	89.86	87.84	89.08	157422
2024-08-09	88.93	89.46	87.85	89.03	129422
2024-08-12	88.83	89.06	86.71	86.90	102595
2024-08-13	87.86	88.59	86.17	88.01	213583
2024-08-14	88.87	88.87	86.99	87.44	88613
2024-08-15	89.76	90.26	88.99	89.31	84170
2024-08-16	89.12	89.47	88.27	88.92	71606
2024-08-19	89.37	89.79	88.55	89.41	61438
2024-08-20	88.98	88.98	87.68	88.49	63813
2024-08-21	88.94	89.50	87.70	89.32	110650
2024-08-22	89.22	90.15	88.51	89.17	211506
2024-08-23	90.17	92.54	90.17	91.42	120950
2024-08-26	92.44	93.39	91.56	91.58	83392
2024-08-27	91.27	92.19	90.71	91.68	130468
2024-08-28	91.65	93.19	91.05	92.35	104645
2024-08-29	93.27	94.05	91.94	93.08	156198
2024-08-30	92.83	94.20	92.47	93.90	101508
2024-09-03	92.56	93.42	88.93	88.96	215290
2024-09-04	88.85	90.33	88.84	89.41	173909
2024-09-05	89.06	89.46	86.02	86.39	99009
2024-09-06	86.93	87.55	84.53	84.57	144884
2024-09-09	84.93	85.69	84.14	85.19	299448
2024-09-10	85.71	85.71	84.39	85.47	80896
2024-09-11	84.50	84.50	82.14	84.21	299677
2024-09-12	84.99	85.56	83.70	84.88	98592
2024-09-13	86.17	87.03	84.79	85.44	110325
2024-09-16	86.08	86.39	84.60	85.79	134069
2024-09-17	86.24	87.69	85.80	86.55	120515
2024-09-18	86.74	89.51	85.93	87.01	132344
2024-09-19	89.66	89.66	87.69	88.47	102073
2024-09-20	87.86	88.05	86.49	87.01	485309
2024-09-23	87.54	87.56	86.22	86.27	79628
2024-09-24	86.77	87.21	85.98	86.58	120268
2024-09-25	86.91	86.91	85.91	86.59	152334
2024-09-26	87.78	88.45	86.89	87.16	139957
2024-09-27	88.11	89.25	87.17	87.19	111155
2024-09-30	87.03	88.92	86.01	88.85	150805
2024-10-01	88.29	88.29	86.34	87.46	106604
2024-10-02	86.91	88.17	86.87	86.92	54853
2024-10-03	82.50	83.82	77.07	77.33	264585
2024-10-04	78.44	79.01	77.21	77.72	294176
2024-10-07	77.27	77.55	73.58	74.14	287904
2024-10-08	74.41	74.41	72.47	72.82	231622
2024-10-09	72.53	73.09	71.40	71.48	221159
2024-10-10	70.53	70.55	69.19	70.22	380032
2024-10-11	70.53	72.73	70.37	72.35	195667
2024-10-14	72.04	73.09	71.58	73.05	210270
2024-10-15	72.96	75.02	72.96	74.05	168312
2024-10-16	74.81	75.70	74.06	75.25	240271
2024-10-17	75.60	75.60	74.22	75.39	279517
2024-10-18	75.81	75.84	74.28	74.51	251562
2024-10-21	74.78	74.82	71.94	73.47	494560
2024-10-22	73.37	73.37	71.45	72.27	202058
2024-10-23	71.86	73.71	71.78	73.31	179633
2024-10-24	73.32	73.51	70.80	71.48	210491
2024-10-25	72.13	72.68	71.08	71.11	138564
2024-10-28	71.77	73.07	71.65	72.25	298012
2024-10-29	71.48	72.36	71.20	71.67	251798
2024-10-30	70.93	72.24	70.68	70.75	185567
2024-10-31	73.60	73.60	67.39	67.92	438010
2024-11-01	67.97	69.67	67.97	69.53	307095
2024-11-04	68.97	71.24	68.86	70.30	307946
2024-11-05	69.95	73.78	69.95	73.39	257659
2024-11-06	76.38	80.63	76.38	80.13	428938
2024-11-07	79.93	81.86	79.43	81.36	403084
2024-11-08	81.29	83.42	80.39	81.96	337453
2024-11-11	82.63	84.29	82.23	83.28	285967
2024-11-12	83.49	83.49	81.16	81.28	249064
2024-11-13	81.79	83.22	81.78	82.11	200046
2024-11-14	82.63	83.11	80.13	80.52	220896
2024-11-15	81.16	81.86	79.82	80.09	262587
2024-11-18	80.06	82.13	79.91	81.86	261755
2024-11-19	80.72	83.83	80.72	83.53	405299
2024-11-20	82.81	84.25	82.41	83.56	508766
2024-11-21	84.31	85.25	82.21	82.53	312505
2024-11-22	82.95	85.12	82.56	84.78	265646
2024-11-25	85.50	88.13	85.03	86.24	396232
2024-11-26	85.71	85.85	83.02	83.07	361332
2024-11-27	83.84	84.11	82.35	82.40	155796
2024-11-29	82.75	83.22	82.36	82.90	142315
2024-12-02	82.92	85.19	81.46	85.15	299057
2024-12-03	85.17	85.17	82.94	83.09	198644
2024-12-04	82.83	83.51	82.09	82.24	169285
2024-12-05	81.88	82.28	80.26	80.40	378570
2024-12-06	80.82	81.61	79.93	80.09	279848
2024-12-09	81.17	83.05	80.94	82.04	224566
2024-12-10	81.86	83.54	80.49	82.60	185872
2024-12-11	83.29	84.11	81.82	81.91	209315
2024-12-12	81.72	82.48	80.42	82.11	153075
2024-12-13	81.82	82.58	81.30	81.96	165688
2024-12-16	81.50	83.06	80.79	81.05	242363
2024-12-17	80.50	80.89	79.92	80.11	172492
2024-12-18	80.65	81.20	77.12	77.35	249398
2024-12-19	77.91	79.93	77.74	79.25	238771
2024-12-20	78.22	82.95	78.22	81.18	825490
2024-12-23	80.88	80.88	79.44	79.90	230698
2024-12-24	80.11	80.73	79.57	80.73	67168
2024-12-26	80.18	80.83	80.02	80.81	123452
2024-12-27	80.26	81.13	79.33	80.13	119345
2024-12-30	79.40	80.33	78.46	79.76	145819
2024-12-31	80.45	80.79	79.87	79.97	106837
2025-01-02	80.59	81.08	78.85	79.20	138090
2025-01-03	79.55	81.21	78.94	80.97	159513
2025-01-06	81.11	81.97	79.37	80.30	293899
2025-01-07	80.22	80.79	79.31	80.77	186145
2025-01-08	79.91	81.68	79.63	81.60	192977
2025-01-10	80.32	80.76	77.53	78.25	314997
2025-01-13	77.22	79.95	77.22	79.78	254599
2025-01-14	80.49	81.03	78.58	80.90	174826
2025-01-15	82.33	82.33	80.10	80.29	222815
2025-01-16	80.52	81.75	79.95	81.31	125877
2025-01-17	82.38	82.70	80.67	81.33	106847
2025-01-21	82.26	83.25	82.26	82.59	178798
2025-01-22	82.43	82.43	80.72	81.27	187091
2025-01-23	81.23	81.85	80.37	80.79	180372
2025-01-24	79.94	81.55	79.53	80.94	154124
2025-01-27	80.87	82.30	80.25	81.39	158298
2025-01-28	81.14	81.19	79.93	80.15	98839
2025-01-29	79.95	80.73	79.47	79.67	117801
2025-01-30	80.80	81.20	80.16	80.32	117342
2025-01-31	80.14	81.58	79.82	80.75	145763
2025-02-03	79.63	80.93	77.75	79.72	119282
2025-02-04	79.37	81.53	79.37	81.50	118262
2025-02-05	82.30	83.21	81.27	82.96	155631
2025-02-06	83.21	83.35	79.91	80.51	142259
2025-02-07	80.92	80.92	79.81	80.06	132266
2025-02-10	80.47	81.25	80.02	80.43	148576
2025-02-11	79.65	80.98	79.65	80.68	61552
2025-02-12	79.36	80.38	79.16	79.57	119004
2025-02-13	80.66	81.01	79.99	80.75	109498
2025-02-14	81.52	82.08	80.62	80.90	126326
2025-02-18	81.19	82.37	80.81	82.24	108155
2025-02-19	81.29	82.95	81.29	82.46	102468
2025-02-20	82.19	82.60	81.60	82.44	82260
2025-02-21	83.65	83.65	79.85	79.90	140304
2025-02-24	80.63	81.03	79.67	79.67	102332
2025-02-25	80.26	80.61	79.67	79.97	138136
2025-02-26	80.29	80.71	78.77	78.82	251520
2025-02-27	76.55	76.90	72.36	73.77	620519
2025-02-28	73.81	76.62	73.07	76.57	388943
2025-03-03	76.84	77.36	74.70	74.99	353447
2025-03-04	73.86	73.86	71.13	71.46	221176
2025-03-05	71.55	73.87	70.91	73.51	226091
2025-03-06	72.75	73.42	71.26	72.38	142648
2025-03-07	72.26	74.01	72.22	73.31	245511
2025-03-10	72.62	74.87	72.49	72.95	302055
2025-03-11	73.35	75.16	72.63	74.62	309728

Explore More About AIN

Coins representing dividend payouts and trends

AIN Dividend History

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

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

AIN Stock Split History

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

Graph showing historical stock prices and market trends

AIN Historical Prices

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

Web Analytics