Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
AAR Corp (AIR) Historical Prices: Free Download & Interactive Data Table 2025

AIR Historical Prices

Summary

Key Stock Metrics

46.51

(April 7, 2025)

52-Week Low

86.43

(July 17, 2025)

52-Week High

86.43

(July 17, 2025)

All-Time High

74.19

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-01	9.17	9.25	9.00	9.08	13648
1993-12-02	9.08	9.25	9.00	9.17	10498
1993-12-03	9.25	9.42	9.17	9.25	53397
1993-12-06	9.17	9.33	9.17	9.25	12298
1993-12-07	9.17	9.42	9.17	9.25	11698
1993-12-08	9.17	9.50	9.17	9.50	26998
1993-12-09	9.33	9.58	9.33	9.50	20698
1993-12-10	9.42	9.50	9.33	9.42	19498
1993-12-13	9.33	9.42	9.25	9.42	52047
1993-12-14	9.42	9.42	9.25	9.33	10798
1993-12-15	9.33	10.00	9.33	9.75	63147
1993-12-16	9.83	9.83	9.33	9.50	59397
1993-12-17	9.42	9.67	9.33	9.67	113244
1993-12-20	9.58	9.67	9.42	9.50	31947
1993-12-21	9.42	9.58	9.42	9.50	12448
1993-12-22	9.42	9.58	9.42	9.42	8100
1993-12-23	9.42	9.50	9.42	9.42	21298
1993-12-27	9.33	9.67	9.33	9.67	17548
1993-12-28	9.67	9.83	9.67	9.67	17998
1993-12-29	9.67	9.75	9.58	9.75	15298
1993-12-30	9.83	9.83	9.67	9.67	23248
1993-12-31	9.75	9.75	9.50	9.67	9450
1994-01-03	9.83	9.83	9.58	9.67	26998
1994-01-04	9.67	9.67	9.33	9.42	15898
1994-01-05	9.42	9.67	9.42	9.67	49197
1994-01-06	9.58	9.83	9.50	9.67	23848
1994-01-07	9.75	10.00	9.67	10.00	194539
1994-01-10	9.83	10.00	9.75	9.92	147142
1994-01-11	9.92	10.00	9.92	10.00	23998
1994-01-12	9.92	9.92	9.75	9.83	28948
1994-01-13	9.83	10.17	9.83	10.00	91644
1994-01-14	10.00	10.17	10.00	10.08	48897
1994-01-17	10.08	10.17	10.00	10.17	84145
1994-01-18	10.17	10.50	10.08	10.42	136192
1994-01-19	10.42	10.50	10.17	10.42	36297
1994-01-20	10.33	10.50	10.33	10.50	69897
1994-01-21	10.58	10.67	10.42	10.58	160041
1994-01-24	10.58	10.67	10.50	10.58	137542
1994-01-25	10.50	10.58	10.42	10.58	50397
1994-01-26	10.67	10.67	10.58	10.58	48597
1994-01-27	10.58	10.67	10.58	10.67	56097
1994-01-28	10.58	10.75	10.58	10.75	71545
1994-01-31	10.67	11.08	10.67	11.00	53847
1994-02-01	10.92	10.92	10.58	10.58	34797
1994-02-02	10.58	10.75	10.58	10.75	20698
1994-02-03	10.67	11.00	10.58	11.00	87595
1994-02-04	10.92	10.92	10.50	10.50	128544
1994-02-07	10.25	10.42	10.25	10.33	73345
1994-02-08	10.33	10.58	10.33	10.50	33447
1994-02-09	10.50	10.67	10.50	10.67	8400
1994-02-10	10.58	10.67	10.58	10.58	44847
1994-02-11	10.50	10.67	10.50	10.58	18898
1994-02-14	10.58	10.67	10.50	10.58	55047
1994-02-15	10.58	10.67	10.50	10.67	40497
1994-02-16	10.50	10.83	10.50	10.75	70495
1994-02-17	10.75	11.08	10.75	10.75	97794
1994-02-18	10.83	10.83	10.50	10.50	62247
1994-02-22	10.58	10.67	10.42	10.58	52347
1994-02-23	10.50	10.58	10.33	10.42	211038
1994-02-24	10.33	10.67	10.33	10.67	77995
1994-02-25	10.67	10.67	10.50	10.50	228138
1994-02-28	10.50	10.67	10.42	10.58	49197
1994-03-01	10.67	10.75	10.58	10.75	57297
1994-03-02	10.67	10.67	10.50	10.67	127944
1994-03-03	10.58	10.67	10.58	10.67	74245
1994-03-04	10.67	10.83	10.67	10.83	38847
1994-03-07	10.67	11.00	10.58	10.83	83395
1994-03-08	10.75	10.75	10.58	10.75	65697
1994-03-09	10.67	10.92	10.58	10.83	22948
1994-03-10	10.75	10.92	10.75	10.83	26398
1994-03-11	10.75	11.08	10.75	11.08	18748
1994-03-14	10.92	11.25	10.92	11.25	28048
1994-03-15	11.25	11.58	11.25	11.50	65997
1994-03-16	11.50	11.58	11.17	11.17	36447
1994-03-17	11.17	11.33	11.17	11.17	11698
1994-03-18	11.25	11.25	11.00	11.17	17398
1994-03-21	11.25	11.42	11.17	11.25	26698
1994-03-22	11.17	11.42	11.17	11.17	29998
1994-03-23	11.17	11.33	11.17	11.33	34047
1994-03-24	11.25	11.25	11.00	11.08	42147
1994-03-25	11.17	11.17	11.00	11.00	12298
1994-03-28	11.00	11.00	10.58	10.75	25498
1994-03-29	10.67	10.75	10.67	10.67	16048
1994-03-30	10.58	10.58	10.17	10.17	40047
1994-03-31	10.17	10.33	10.08	10.33	81895
1994-04-04	10.17	10.42	10.08	10.33	43647
1994-04-05	10.42	10.50	10.17	10.50	26698
1994-04-06	10.50	10.67	10.50	10.67	12898
1994-04-07	10.58	10.67	10.50	10.58	8550
1994-04-08	10.67	10.67	10.50	10.50	14998
1994-04-11	10.50	10.67	10.42	10.67	22048
1994-04-12	10.67	10.75	10.67	10.75	14548
1994-04-13	10.67	10.83	10.67	10.75	24148
1994-04-14	10.67	10.75	10.50	10.67	17098
1994-04-15	10.75	10.75	10.58	10.58	10498
1994-04-18	10.50	10.58	10.50	10.58	9300
1994-04-19	10.50	10.67	10.50	10.67	7350
1994-04-20	10.58	10.58	10.50	10.58	54597
1994-04-21	10.50	10.58	10.50	10.50	14548
1994-04-22	10.50	10.58	10.50	10.58	8400
1994-04-25	10.58	10.58	10.33	10.33	12448
1994-04-26	10.25	10.58	10.25	10.42	16948
1994-04-28	10.50	10.50	10.17	10.33	14848
1994-04-29	10.25	10.42	9.92	10.42	19348
1994-05-02	10.50	10.50	10.08	10.50	56697
1994-05-03	10.42	10.58	10.42	10.50	27448
1994-05-04	10.50	10.58	10.42	10.58	19798
1994-05-05	10.50	10.58	10.42	10.42	29998
1994-05-06	10.42	10.42	10.17	10.17	33747
1994-05-09	10.08	10.13	9.83	10.00	68247
1994-05-10	10.00	10.00	9.83	9.92	13648
1994-05-11	9.83	10.00	9.83	9.83	15448
1994-05-12	9.83	10.00	9.83	9.92	13948
1994-05-13	9.92	10.00	9.83	9.92	5550
1994-05-16	9.83	9.92	9.83	9.92	26698
1994-05-17	9.83	9.83	9.83	9.83	4350
1994-05-18	9.83	9.83	9.75	9.83	14848
1994-05-19	9.75	9.75	9.75	9.75	12298
1994-05-20	9.83	9.83	9.75	9.83	10648
1994-05-23	9.75	9.75	9.75	9.75	8250
1994-05-24	9.75	9.75	9.75	9.75	10198
1994-05-25	9.75	9.75	9.75	9.75	4050
1994-05-26	9.75	9.75	9.75	9.75	17248
1994-05-27	9.75	9.75	9.58	9.67	20398
1994-05-31	9.58	9.67	9.58	9.58	23698
1994-06-01	9.67	9.67	9.58	9.58	12298
1994-06-02	9.67	9.67	9.58	9.67	23398
1994-06-03	9.67	9.67	9.58	9.58	41547
1994-06-06	9.50	9.67	9.50	9.58	24748
1994-06-07	9.67	9.75	9.58	9.67	52347
1994-06-08	9.67	9.75	9.58	9.58	97794
1994-06-09	9.58	9.58	9.50	9.50	9900
1994-06-10	9.58	9.83	9.58	9.83	15748
1994-06-13	9.79	9.83	9.75	9.83	7500
1994-06-14	9.83	10.08	9.83	10.08	54147
1994-06-15	10.08	10.08	9.92	9.92	20848
1994-06-16	9.92	9.92	9.75	9.75	56097
1994-06-17	9.92	10.00	9.83	9.92	19648
1994-06-20	10.00	10.00	9.75	9.83	5850
1994-06-21	10.00	10.00	9.83	9.92	9150
1994-06-22	9.83	9.92	9.83	9.83	26248
1994-06-23	9.75	9.75	9.58	9.58	15748
1994-06-24	9.58	9.58	9.42	9.50	24598
1994-06-27	9.25	9.25	9.00	9.25	35997
1994-06-28	9.17	9.25	9.17	9.17	37947
1994-06-29	9.17	9.25	9.17	9.17	37797
1994-06-30	9.17	9.17	9.00	9.00	14098
1994-07-01	9.00	9.00	8.92	9.00	16798
1994-07-05	9.00	9.17	9.00	9.17	25648
1994-07-06	9.17	9.17	8.92	9.08	14548
1994-07-07	9.08	9.17	9.00	9.17	24448
1994-07-08	9.08	9.25	9.08	9.17	64497
1994-07-11	9.25	9.25	9.17	9.17	39597
1994-07-12	9.25	9.33	9.17	9.33	35097
1994-07-13	9.33	9.33	9.25	9.25	25798
1994-07-14	9.33	9.33	9.25	9.25	38997
1994-07-15	9.17	9.25	9.17	9.25	7350
1994-07-18	9.33	9.33	9.25	9.25	29998
1994-07-19	9.17	9.42	9.17	9.33	52497
1994-07-20	9.33	9.42	9.33	9.42	12898
1994-07-21	9.50	9.58	9.42	9.50	30747
1994-07-22	9.58	9.58	9.50	9.58	14698
1994-07-25	9.58	9.58	9.33	9.42	37647
1994-07-26	9.42	9.50	9.33	9.50	27598
1994-07-27	9.33	9.50	9.33	9.42	8850
1994-07-28	9.50	9.58	9.42	9.50	13198
1994-07-29	9.58	9.58	9.17	9.25	27148
1994-08-01	9.25	9.42	9.25	9.33	17698
1994-08-02	9.33	9.50	9.33	9.42	12748
1994-08-03	9.50	9.50	9.42	9.50	11398
1994-08-04	9.50	9.50	9.42	9.42	2700
1994-08-05	9.42	9.50	9.33	9.33	20098
1994-08-08	9.42	9.50	9.33	9.33	8700
1994-08-09	9.50	9.50	9.42	9.50	8250
1994-08-10	9.50	9.75	9.42	9.67	58497
1994-08-11	9.75	9.75	9.67	9.67	64497
1994-08-12	9.67	9.75	9.42	9.67	24148
1994-08-15	9.67	9.67	9.58	9.67	11398
1994-08-16	9.58	9.75	9.58	9.75	6900
1994-08-17	9.83	9.83	9.58	9.58	17548
1994-08-18	9.58	9.58	9.50	9.50	21598
1994-08-19	9.50	9.58	9.33	9.33	27898
1994-08-22	9.25	9.33	9.17	9.33	13648
1994-08-23	9.17	9.33	9.17	9.25	21898
1994-08-24	9.25	9.25	9.08	9.17	22048
1994-08-25	9.25	9.25	9.17	9.25	9150
1994-08-26	9.25	9.25	9.17	9.25	21748
1994-08-29	9.25	9.25	9.08	9.08	28348
1994-08-30	9.17	9.17	8.92	8.92	22198
1994-08-31	9.00	9.00	8.92	9.00	7050
1994-09-01	9.00	9.00	8.83	8.83	20998
1994-09-02	8.92	8.92	8.83	8.92	20998
1994-09-06	8.83	8.92	8.75	8.75	29398
1994-09-07	8.67	8.67	8.50	8.50	23848
1994-09-08	8.50	8.83	8.50	8.75	77845
1994-09-09	8.83	9.00	8.75	9.00	93594
1994-09-12	9.08	9.08	8.83	8.92	60597
1994-09-13	8.96	9.00	8.92	9.00	51597
1994-09-14	8.92	9.00	8.92	8.92	59247
1994-09-15	8.92	9.17	8.92	9.00	55197
1994-09-16	9.08	9.08	8.92	9.00	8850
1994-09-19	8.75	8.92	8.67	8.83	31047
1994-09-20	8.67	8.75	8.42	8.50	38397
1994-09-21	8.42	8.58	8.33	8.42	45447
1994-09-22	8.42	8.75	8.42	8.58	37347
1994-09-23	8.50	8.67	8.50	8.58	52497
1994-09-26	8.58	8.67	8.50	8.58	18298
1994-09-27	8.67	8.67	8.42	8.50	26548
1994-09-28	8.58	8.58	8.17	8.50	182241
1994-09-29	8.42	8.67	8.42	8.58	16798
1994-09-30	8.67	8.75	8.58	8.67	11698
1994-10-03	8.67	8.67	8.58	8.58	112194
1994-10-04	8.67	8.67	8.42	8.42	13048
1994-10-05	8.42	8.50	8.33	8.42	14998
1994-10-06	8.42	8.42	8.33	8.42	367182
1994-10-07	8.42	8.58	8.42	8.50	13348
1994-10-10	8.50	8.67	8.50	8.58	9450
1994-10-11	8.67	8.67	8.42	8.50	17548
1994-10-12	8.50	8.50	8.42	8.42	38547
1994-10-13	8.42	8.50	8.33	8.50	27898
1994-10-14	8.33	8.33	8.25	8.33	22948
1994-10-17	8.42	8.42	8.25	8.42	21298
1994-10-18	8.42	8.42	8.25	8.33	17398
1994-10-19	8.33	8.50	8.33	8.50	28948
1994-10-20	8.42	8.50	8.25	8.33	68997
1994-10-21	8.25	8.33	8.17	8.25	28048
1994-10-24	8.25	8.33	8.17	8.25	81145
1994-10-25	8.25	8.33	8.25	8.25	13648
1994-10-26	8.25	8.33	8.25	8.25	23248
1994-10-27	8.25	8.33	8.25	8.25	20698
1994-10-28	8.33	8.33	8.17	8.25	19798
1994-10-31	8.33	8.33	8.17	8.17	30297
1994-11-01	8.17	8.25	8.08	8.17	20248
1994-11-02	8.25	8.25	8.17	8.17	11248
1994-11-03	8.25	8.25	8.17	8.17	8250
1994-11-04	8.25	8.25	8.17	8.17	14848
1994-11-07	8.17	8.42	8.17	8.42	58347
1994-11-08	8.42	8.50	8.25	8.33	15448
1994-11-09	8.33	8.33	8.25	8.33	20098
1994-11-10	8.33	8.33	8.25	8.25	4800
1994-11-11	8.25	8.25	8.17	8.17	28648
1994-11-14	8.25	8.25	8.17	8.17	28948
1994-11-15	8.17	8.17	8.08	8.08	7200
1994-11-16	8.08	8.25	8.08	8.08	18748
1994-11-17	8.17	8.25	8.08	8.25	21598
1994-11-18	8.25	8.50	8.17	8.33	39297
1994-11-21	8.25	8.33	8.25	8.33	12598
1994-11-22	8.25	8.25	8.08	8.08	13348
1994-11-23	8.08	8.08	7.92	8.00	16798
1994-11-25	8.08	8.08	8.00	8.00	3300
1994-11-28	8.08	8.50	8.00	8.50	33147
1994-11-29	8.42	8.58	8.33	8.58	94644
1994-11-30	8.50	8.83	8.50	8.75	23848
1994-12-01	8.67	8.75	8.58	8.75	37197
1994-12-02	8.67	8.67	8.50	8.58	28348
1994-12-05	8.67	8.67	8.58	8.67	12298
1994-12-06	8.67	8.67	8.58	8.58	10048
1994-12-07	8.58	8.58	8.50	8.50	4650
1994-12-08	8.50	8.67	8.50	8.50	23248
1994-12-09	8.50	8.58	8.50	8.50	31347
1994-12-12	8.50	8.58	8.50	8.58	173991
1994-12-13	8.58	8.58	8.42	8.42	70795
1994-12-14	8.42	8.50	8.42	8.50	65547
1994-12-15	8.50	8.50	8.33	8.50	24598
1994-12-16	8.58	8.67	8.42	8.50	57447
1994-12-19	8.50	8.50	8.33	8.42	68097
1994-12-20	8.50	8.50	8.42	8.50	23398
1994-12-21	8.42	8.58	8.42	8.58	127194
1994-12-22	8.58	8.58	8.50	8.58	25798
1994-12-23	8.42	8.58	8.25	8.42	24748
1994-12-27	8.33	8.50	8.17	8.50	16948
1994-12-28	8.50	8.58	8.42	8.58	22798
1994-12-29	8.58	8.67	8.33	8.33	25048
1994-12-30	8.33	8.92	8.25	8.92	43347
1995-01-03	8.83	8.92	8.67	8.75	20398
1995-01-04	8.75	8.83	8.67	8.75	17098
1995-01-05	8.67	8.92	8.67	8.83	9300
1995-01-06	8.92	8.92	8.75	8.83	35247
1995-01-09	8.75	9.00	8.67	8.83	15598
1995-01-10	8.83	9.08	8.83	9.00	31047
1995-01-11	9.00	9.08	8.92	9.00	20998
1995-01-12	9.08	9.08	8.83	8.92	37947
1995-01-13	9.00	9.08	8.92	9.00	14098
1995-01-16	9.17	9.17	9.00	9.00	23398
1995-01-17	9.08	9.17	9.00	9.17	15298
1995-01-18	9.08	9.17	9.00	9.08	21448
1995-01-19	9.17	9.17	9.08	9.08	7800
1995-01-20	9.08	9.17	9.00	9.08	12598
1995-01-23	9.08	9.25	9.08	9.25	40047
1995-01-24	9.25	9.33	9.17	9.33	44097
1995-01-25	9.33	9.50	9.33	9.42	71845
1995-01-26	9.33	9.50	9.17	9.42	69897
1995-01-27	9.42	9.42	9.25	9.25	12448
1995-01-30	9.33	9.33	9.08	9.08	50097
1995-01-31	9.00	9.17	8.92	9.00	25048
1995-02-01	8.92	9.25	8.83	9.25	35247
1995-02-02	9.17	9.25	9.00	9.00	16648
1995-02-03	9.25	9.25	8.92	9.00	29998
1995-02-06	9.08	9.08	9.00	9.00	21148
1995-02-07	8.92	9.17	8.83	9.17	34347
1995-02-08	9.00	9.08	9.00	9.00	10198
1995-02-09	9.00	9.08	8.92	8.92	32397
1995-02-10	8.92	9.08	8.92	9.08	10498
1995-02-13	9.08	9.25	9.08	9.17	25648
1995-02-14	9.25	9.25	9.08	9.08	19498
1995-02-15	9.25	9.25	9.00	9.17	14248
1995-02-16	9.08	9.17	9.00	9.00	2700
1995-02-17	8.92	9.00	8.83	8.92	7350
1995-02-21	9.00	9.08	9.00	9.08	10648
1995-02-22	9.00	9.17	9.00	9.17	7050
1995-02-23	9.25	9.25	9.08	9.08	38547
1995-02-24	9.08	9.08	9.00	9.08	6000
1995-02-27	9.00	9.08	9.00	9.00	11098
1995-02-28	9.00	9.17	8.83	9.17	56547
1995-03-01	9.08	9.17	9.00	9.08	70645
1995-03-02	9.08	9.08	9.00	9.08	122544
1995-03-03	9.08	9.08	8.83	9.00	60447
1995-03-06	8.92	9.00	8.92	8.92	7350
1995-03-07	9.00	9.08	8.83	8.83	40197
1995-03-08	8.83	9.00	8.67	8.67	16348
1995-03-09	8.67	8.75	8.58	8.58	22048
1995-03-10	8.58	8.75	8.58	8.67	7950
1995-03-13	8.75	8.83	8.67	8.83	15298
1995-03-14	8.83	8.83	8.75	8.83	7350
1995-03-15	9.00	9.08	8.83	8.83	9000
1995-03-16	8.75	8.83	8.75	8.83	14848
1995-03-17	8.83	8.92	8.75	8.83	18598
1995-03-20	8.75	8.83	8.75	8.75	122394
1995-03-21	8.67	8.67	8.42	8.50	29998
1995-03-22	8.50	8.67	8.42	8.50	12148
1995-03-23	8.50	8.58	8.42	8.50	17098
1995-03-24	8.42	8.67	8.42	8.58	28798
1995-03-27	8.58	8.67	8.58	8.67	15598
1995-03-28	8.58	8.67	8.42	8.42	23698
1995-03-29	8.50	8.50	8.42	8.42	3900
1995-03-30	8.42	8.42	8.17	8.17	17398
1995-03-31	8.17	8.17	8.08	8.08	21598
1995-04-03	8.08	8.33	8.08	8.33	54747
1995-04-04	8.33	8.50	8.33	8.42	29698
1995-04-05	8.50	8.58	8.42	8.42	160941
1995-04-06	8.58	8.67	8.50	8.67	22348
1995-04-07	8.67	8.67	8.50	8.58	365232
1995-04-10	8.58	8.83	8.58	8.83	186741
1995-04-11	9.00	9.00	8.75	8.92	32247
1995-04-12	8.83	8.92	8.75	8.75	17848
1995-04-13	8.75	9.00	8.75	8.92	34047
1995-04-17	8.92	9.08	8.83	9.00	55647
1995-04-18	9.00	9.00	8.83	8.83	9150
1995-04-19	8.83	9.00	8.83	8.83	16798
1995-04-20	8.92	9.08	8.83	9.00	55797
1995-04-21	9.08	9.17	9.00	9.08	77995
1995-04-24	9.00	9.08	9.00	9.08	17998
1995-04-25	9.08	9.42	9.00	9.33	52047
1995-04-26	9.25	9.33	9.25	9.33	86695
1995-04-27	9.25	9.33	9.08	9.08	11548
1995-04-28	9.08	9.25	9.08	9.17	32397
1995-05-01	9.17	9.25	9.17	9.17	60897
1995-05-02	9.08	9.33	9.08	9.17	18148
1995-05-03	9.25	9.25	9.17	9.17	6600
1995-05-04	9.17	9.25	9.17	9.25	31947
1995-05-05	9.17	9.25	9.17	9.25	62097
1995-05-08	9.25	9.25	9.17	9.17	31047
1995-05-09	9.25	9.25	9.08	9.17	40047
1995-05-10	9.17	9.17	9.08	9.08	49347
1995-05-11	9.08	9.17	9.08	9.08	14548
1995-05-12	9.17	9.17	9.08	9.08	48297
1995-05-15	9.08	9.25	9.00	9.08	43197
1995-05-16	9.08	9.25	9.08	9.25	11848
1995-05-17	9.25	9.25	9.17	9.25	13948
1995-05-18	9.17	9.25	9.17	9.17	8850
1995-05-19	9.08	9.25	9.08	9.25	23098
1995-05-22	9.25	9.42	9.25	9.33	19648
1995-05-23	9.33	9.58	9.33	9.50	39147
1995-05-24	9.50	9.67	9.50	9.58	49797
1995-05-25	9.58	9.75	9.58	9.67	5100
1995-05-26	9.75	9.83	9.67	9.67	61647
1995-05-30	9.67	9.75	9.67	9.75	35547
1995-05-31	9.75	10.17	9.75	10.17	26698
1995-06-01	10.17	10.33	9.92	9.92	78145
1995-06-02	9.92	10.17	9.92	10.08	53997
1995-06-05	10.08	10.17	10.00	10.00	22648
1995-06-06	10.08	10.08	10.00	10.08	50097
1995-06-07	10.08	10.08	10.00	10.08	10198
1995-06-08	10.08	10.08	10.00	10.08	26398
1995-06-09	10.00	10.25	10.00	10.08	23098
1995-06-12	10.08	10.17	10.08	10.08	14848
1995-06-13	10.08	10.50	10.08	10.50	33597
1995-06-14	10.50	10.50	10.33	10.33	32097
1995-06-15	10.33	10.33	10.25	10.33	31797
1995-06-16	10.33	10.42	10.25	10.33	10348
1995-06-19	10.33	10.50	10.33	10.50	22498
1995-06-20	10.50	10.58	10.50	10.58	36447
1995-06-21	10.58	10.58	10.50	10.50	5700
1995-06-22	10.67	10.92	10.67	10.83	114594
1995-06-23	10.83	11.00	10.75	10.75	66147
1995-06-26	10.75	10.75	10.67	10.67	64047
1995-06-27	10.67	10.83	10.67	10.83	48297
1995-06-28	10.83	11.08	10.83	11.08	34197
1995-06-29	11.00	11.42	11.00	11.33	126294
1995-06-30	11.33	12.00	11.33	11.92	113544
1995-07-03	11.92	11.92	11.67	11.75	13798
1995-07-05	11.75	12.00	11.67	11.75	68547
1995-07-06	11.67	12.08	11.42	11.67	164241
1995-07-07	11.67	11.83	11.58	11.83	105294
1995-07-10	11.75	11.75	11.38	11.58	60747
1995-07-11	11.67	11.67	11.33	11.42	65397
1995-07-12	11.42	11.67	11.25	11.67	38397
1995-07-13	11.58	11.67	11.42	11.67	18748
1995-07-14	11.58	11.58	11.42	11.42	51447
1995-07-17	11.42	11.58	11.42	11.58	15448
1995-07-18	11.50	11.58	11.42	11.42	45147
1995-07-19	11.25	11.42	11.08	11.42	32397
1995-07-20	11.33	11.33	11.08	11.33	42447
1995-07-21	11.33	11.42	11.33	11.42	46647
1995-07-24	11.50	11.50	11.42	11.50	15448
1995-07-25	11.50	11.83	11.50	11.83	56547
1995-07-26	11.75	12.25	11.75	12.00	75445
1995-07-27	11.92	11.92	11.50	11.58	62697
1995-07-28	11.50	11.58	11.33	11.33	67197
1995-07-31	11.33	11.38	11.25	11.25	34647
1995-08-01	11.25	11.50	11.25	11.50	78445
1995-08-02	11.42	11.50	11.33	11.33	15148
1995-08-03	11.33	11.33	11.17	11.33	20848
1995-08-04	11.42	11.42	11.25	11.25	9900
1995-08-07	11.25	11.33	11.25	11.25	6600
1995-08-08	11.17	11.25	11.17	11.17	8250
1995-08-09	11.17	11.17	10.83	11.00	11698
1995-08-10	10.92	11.08	10.92	11.00	11548
1995-08-11	11.00	11.00	10.83	10.92	18598
1995-08-14	11.00	11.33	11.00	11.33	27148
1995-08-15	11.33	11.33	11.17	11.17	26248
1995-08-16	11.17	11.17	11.17	11.17	2100
1995-08-17	11.08	11.25	11.08	11.17	10498
1995-08-18	11.17	11.17	11.17	11.17	3000
1995-08-21	11.17	11.25	11.17	11.25	16648
1995-08-22	11.17	11.25	11.17	11.17	4800
1995-08-23	11.08	11.25	11.08	11.25	43347
1995-08-24	11.25	11.25	11.17	11.25	44097
1995-08-25	11.17	11.25	11.08	11.25	7650
1995-08-28	11.00	11.00	10.67	10.67	64797
1995-08-29	10.67	10.92	10.67	10.92	30747
1995-08-30	10.83	11.17	10.83	11.17	25498
1995-08-31	11.17	11.17	11.00	11.08	10648
1995-09-01	11.00	11.17	11.00	11.17	13798
1995-09-05	11.08	11.25	11.00	11.25	25948
1995-09-06	11.17	11.17	11.08	11.17	7800
1995-09-07	11.17	11.42	11.17	11.33	23848
1995-09-08	11.33	12.67	11.33	12.67	59997
1995-09-11	12.50	12.58	12.25	12.33	54147
1995-09-12	12.25	12.25	11.92	12.08	41097
1995-09-13	12.00	12.17	11.92	12.00	16348
1995-09-14	11.92	11.92	11.75	11.75	23698
1995-09-15	11.75	11.75	11.58	11.75	25948
1995-09-18	11.67	11.92	11.67	11.92	4350
1995-09-19	12.00	12.00	11.83	12.00	36297
1995-09-20	12.08	12.17	12.08	12.17	8100
1995-09-21	12.00	12.25	12.00	12.25	18898
1995-09-22	12.17	12.17	12.08	12.08	18148
1995-09-25	12.08	12.08	11.92	11.92	10948
1995-09-26	11.92	12.08	11.67	12.08	60897
1995-09-27	12.00	12.17	11.92	12.17	16498
1995-09-28	12.17	12.25	11.92	12.00	33747
1995-09-29	12.00	12.17	11.92	12.17	12148
1995-10-02	12.08	12.17	12.08	12.17	5100
1995-10-03	12.08	12.08	11.92	12.08	24748
1995-10-04	12.00	12.00	11.83	11.83	18448
1995-10-05	11.83	11.83	11.67	11.75	22198
1995-10-06	11.75	11.75	11.67	11.67	12298
1995-10-09	11.67	11.67	11.58	11.67	14098
1995-10-10	11.75	11.75	11.58	11.58	12448
1995-10-11	11.58	11.67	11.58	11.67	9750
1995-10-12	11.75	12.00	11.67	12.00	36447
1995-10-13	11.92	12.00	11.92	11.92	6300
1995-10-16	11.92	11.92	11.83	11.83	10048
1995-10-17	11.83	11.92	11.83	11.92	3000
1995-10-18	11.83	11.92	11.83	11.92	5700
1995-10-19	11.75	11.92	11.67	11.83	7800
1995-10-20	11.83	11.83	11.67	11.67	12598
1995-10-23	11.67	11.67	11.67	11.67	4650
1995-10-24	11.67	11.67	11.58	11.58	4200
1995-10-25	11.58	11.67	11.58	11.58	10798
1995-10-26	11.58	11.67	11.50	11.58	10798
1995-10-27	11.50	11.83	11.42	11.83	30297
1995-10-30	11.75	11.75	11.67	11.75	14698
1995-10-31	11.75	11.83	11.75	11.83	25648
1995-11-01	11.75	11.83	11.75	11.83	9600
1995-11-02	11.83	12.00	11.83	11.83	17398
1995-11-03	11.83	12.00	11.83	11.92	15298
1995-11-06	12.00	12.00	11.83	11.83	9600
1995-11-07	11.83	11.83	11.83	11.83	58647
1995-11-08	11.83	11.92	11.83	11.83	5100
1995-11-09	11.83	11.92	11.75	11.92	7950
1995-11-10	11.83	11.83	11.83	11.83	39147
1995-11-13	11.83	11.83	11.75	11.83	12598
1995-11-14	11.92	12.00	11.83	12.00	47397
1995-11-15	12.08	12.33	12.08	12.25	15598
1995-11-16	12.25	12.33	12.17	12.25	7500
1995-11-17	12.25	12.25	12.17	12.25	10648
1995-11-20	12.25	12.50	12.17	12.50	37797
1995-11-21	12.50	12.58	12.42	12.50	92244
1995-11-22	12.50	12.50	12.33	12.33	17698
1995-11-24	12.33	12.33	12.33	12.33	600
1995-11-27	12.33	12.33	12.33	12.33	5100
1995-11-28	12.33	12.42	12.25	12.33	51897
1995-11-29	12.42	12.42	12.25	12.33	15448
1995-11-30	12.25	12.33	12.25	12.25	4950
1995-12-01	12.17	12.42	12.17	12.42	17998
1995-12-04	12.42	12.50	12.33	12.42	34947
1995-12-05	12.42	12.42	12.25	12.42	10648
1995-12-06	12.33	12.42	12.25	12.42	7350
1995-12-07	12.33	12.42	12.08	12.42	46347
1995-12-08	12.33	12.42	12.33	12.33	2850
1995-12-11	12.33	12.42	12.25	12.42	10648
1995-12-12	12.50	13.17	12.50	12.92	157041
1995-12-13	13.08	13.75	13.08	13.75	87145
1995-12-14	13.75	13.92	13.75	13.92	88645
1995-12-15	14.08	14.33	14.08	14.17	50397
1995-12-18	14.33	14.33	13.58	13.75	67347
1995-12-19	13.67	14.08	13.67	14.00	33297
1995-12-20	14.00	14.33	14.00	14.25	43497
1995-12-21	14.33	14.50	14.25	14.42	37947
1995-12-22	14.50	14.58	14.17	14.25	53547
1995-12-26	14.17	14.33	14.17	14.25	17848
1995-12-27	14.17	14.17	13.92	14.00	18598
1995-12-28	14.33	14.58	14.25	14.58	117594
1995-12-29	14.58	14.67	14.42	14.67	25498
1996-01-02	14.50	14.75	14.42	14.50	31497
1996-01-03	14.42	14.50	14.00	14.00	59097
1996-01-04	13.83	13.83	13.42	13.67	113994
1996-01-05	13.58	13.67	13.25	13.67	67047
1996-01-08	13.83	14.08	13.75	14.08	62097
1996-01-09	14.00	14.33	14.00	14.17	224538
1996-01-10	14.00	14.08	13.83	14.08	48297
1996-01-11	14.00	14.42	14.00	14.42	83695
1996-01-12	14.33	14.42	14.33	14.42	30597
1996-01-15	14.42	14.58	14.33	14.42	35097
1996-01-16	14.42	14.50	14.08	14.25	87595
1996-01-17	14.42	14.42	14.08	14.08	65097
1996-01-18	14.08	14.25	13.92	14.17	103494
1996-01-19	14.33	14.33	13.92	13.92	52797
1996-01-22	13.83	14.00	13.50	13.50	68697
1996-01-23	13.83	13.83	13.67	13.75	49197
1996-01-24	13.83	13.83	13.67	13.67	27148
1996-01-25	13.67	13.75	13.42	13.58	48747
1996-01-26	13.50	13.58	13.42	13.58	33747
1996-01-29	13.50	13.83	13.42	13.75	52647
1996-01-30	13.92	14.00	13.83	14.00	42597
1996-01-31	13.92	13.92	13.67	13.75	43797
1996-02-01	13.83	13.92	13.75	13.83	33297
1996-02-02	13.83	13.92	13.67	13.83	22948
1996-02-05	13.75	13.75	13.33	13.33	32697
1996-02-06	13.33	13.42	13.17	13.25	16498
1996-02-07	13.17	13.50	13.17	13.50	39747
1996-02-08	13.42	13.67	13.42	13.50	240738
1996-02-09	13.50	13.58	13.42	13.50	77545
1996-02-12	13.42	13.83	13.33	13.50	75595
1996-02-13	13.42	13.67	13.42	13.42	59097
1996-02-14	13.42	13.42	13.33	13.33	12148
1996-02-15	13.42	13.42	13.33	13.42	33747
1996-02-16	13.33	13.42	13.33	13.42	47847
1996-02-20	13.33	13.42	13.25	13.42	64947
1996-02-21	13.33	13.58	13.33	13.50	55797
1996-02-22	13.58	13.58	13.33	13.33	94644
1996-02-23	13.25	13.25	13.08	13.17	76495
1996-02-26	13.33	13.33	13.08	13.17	114294
1996-02-27	13.08	13.17	13.00	13.08	24448
1996-02-28	13.08	13.33	13.08	13.33	157641
1996-02-29	13.17	13.17	12.75	13.08	48297
1996-03-01	13.08	13.33	13.08	13.25	93894
1996-03-04	13.33	13.67	13.33	13.58	176541
1996-03-05	13.75	14.08	13.75	13.83	96594
1996-03-06	14.00	14.00	13.67	13.67	119694
1996-03-07	13.75	14.08	13.58	14.08	37047
1996-03-08	14.00	14.08	13.25	13.42	57747
1996-03-11	13.25	13.75	13.25	13.75	18448
1996-03-12	13.67	13.75	13.33	13.50	33897
1996-03-13	13.58	13.75	13.50	13.58	28498
1996-03-14	13.50	14.00	13.42	13.75	48297
1996-03-15	13.75	13.92	13.67	13.67	14698
1996-03-18	13.67	13.75	13.50	13.58	84595
1996-03-19	13.58	13.58	13.42	13.58	23698
1996-03-20	13.58	13.58	13.33	13.42	24748
1996-03-21	13.42	13.42	13.33	13.33	7050
1996-03-22	13.33	13.33	13.17	13.17	17098
1996-03-25	13.17	13.33	13.00	13.08	136342
1996-03-26	13.08	13.67	13.08	13.58	102294
1996-03-27	13.67	13.83	13.67	13.67	88345
1996-03-28	13.67	13.75	13.50	13.67	161241
1996-03-29	13.67	13.67	13.58	13.58	48747
1996-04-01	13.75	13.75	13.67	13.67	17248
1996-04-02	13.67	13.75	13.58	13.58	13798
1996-04-03	13.58	13.58	13.33	13.42	56097
1996-04-04	13.50	13.58	13.25	13.25	66597
1996-04-08	13.33	13.33	13.08	13.08	34797
1996-04-09	13.08	13.17	13.00	13.00	46647
1996-04-10	13.00	13.08	13.00	13.00	47097
1996-04-11	13.00	13.17	12.92	13.08	63597
1996-04-12	13.08	13.17	13.00	13.08	51897
1996-04-15	13.08	13.25	13.08	13.25	14098
1996-04-16	13.33	13.42	13.25	13.33	74095
1996-04-17	13.33	13.50	13.25	13.42	16198
1996-04-18	13.42	13.50	13.08	13.17	104994
1996-04-19	13.25	13.33	13.00	13.08	51897
1996-04-22	13.17	13.25	13.00	13.17	23848
1996-04-23	13.25	13.25	12.83	13.00	50847
1996-04-24	13.00	13.25	12.92	13.25	86395
1996-04-25	13.08	13.25	12.92	13.25	49347
1996-04-26	13.17	13.58	13.17	13.58	26548
1996-04-29	13.67	13.67	13.42	13.50	25948
1996-04-30	13.50	13.67	13.50	13.58	31197
1996-05-01	13.58	13.83	13.58	13.67	29248
1996-05-02	13.75	13.75	13.42	13.50	39147
1996-05-03	13.58	13.67	13.42	13.42	40497
1996-05-06	13.50	13.75	13.50	13.75	32097
1996-05-07	13.83	14.08	13.83	14.00	186891
1996-05-08	14.08	14.25	13.92	14.00	164091
1996-05-09	14.08	14.08	13.92	13.92	59097
1996-05-10	14.00	14.08	13.92	14.00	57447
1996-05-13	14.00	14.33	14.00	14.33	57597
1996-05-14	14.42	15.00	14.33	15.00	153741
1996-05-15	15.17	15.25	15.08	15.08	37647
1996-05-16	15.08	15.33	15.00	15.00	36597
1996-05-17	15.00	15.42	15.00	15.42	110544
1996-05-20	15.42	15.83	15.33	15.75	218088
1996-05-21	15.75	15.75	15.25	15.33	75895
1996-05-22	15.25	15.42	15.17	15.33	47547
1996-05-23	15.42	15.42	14.75	15.25	84745
1996-05-24	15.42	15.42	14.92	15.00	19798
1996-05-28	15.08	15.08	14.83	14.83	13348
1996-05-29	15.00	15.00	14.67	14.67	20248
1996-05-30	14.67	14.83	14.67	14.67	16498
1996-05-31	14.67	14.75	14.67	14.75	20248
1996-06-03	14.83	14.83	14.42	14.42	31347
1996-06-04	14.42	14.58	14.00	14.33	47697
1996-06-05	14.25	14.50	14.00	14.50	24448
1996-06-06	14.42	14.42	14.17	14.33	28798
1996-06-07	14.17	14.17	13.67	14.17	54747
1996-06-10	14.42	14.42	14.00	14.00	26998
1996-06-11	14.17	14.25	14.17	14.17	17848
1996-06-12	14.17	14.17	13.58	13.92	38247
1996-06-13	13.92	13.92	13.83	13.83	37947
1996-06-14	13.92	13.92	13.42	13.50	36447
1996-06-17	13.50	13.50	13.17	13.25	223938
1996-06-18	13.25	13.33	13.17	13.17	23698
1996-06-19	13.17	13.75	13.17	13.75	65397
1996-06-20	13.58	13.58	13.33	13.33	46947
1996-06-21	13.50	13.50	13.25	13.33	32847
1996-06-24	13.25	13.42	13.25	13.25	18898
1996-06-25	13.67	13.75	13.50	13.50	84745
1996-06-26	13.58	13.75	13.50	13.67	57447
1996-06-27	13.58	13.58	13.33	13.33	92844
1996-06-28	13.33	13.67	13.25	13.58	50397
1996-07-01	13.58	13.58	13.25	13.25	28198
1996-07-02	13.25	13.25	12.67	12.92	139792
1996-07-03	13.00	13.17	12.92	13.17	43047
1996-07-05	13.00	13.33	13.00	13.33	40947
1996-07-08	13.25	13.33	13.17	13.25	42297
1996-07-09	13.25	13.42	13.25	13.33	66447
1996-07-10	13.33	13.33	13.08	13.25	69897
1996-07-11	13.17	13.17	12.83	13.00	107544
1996-07-12	12.92	13.00	12.33	12.50	99144
1996-07-15	12.42	12.50	12.25	12.50	22498
1996-07-16	12.33	12.33	11.83	12.25	63747
1996-07-17	12.42	12.67	12.25	12.67	92394
1996-07-18	12.58	12.67	12.58	12.58	88945
1996-07-19	12.58	12.83	12.42	12.83	757161
1996-07-22	12.83	13.08	12.83	12.92	180591
1996-07-23	12.92	13.00	12.83	12.83	316333
1996-07-24	12.75	12.75	12.50	12.50	42447
1996-07-25	12.58	12.67	12.42	12.67	157191
1996-07-26	12.58	12.58	12.50	12.50	32547
1996-07-29	12.42	12.83	12.42	12.75	120144
1996-07-30	12.67	12.67	12.50	12.67	90744
1996-07-31	12.58	12.75	12.50	12.75	18148
1996-08-01	12.92	13.33	12.83	13.00	49497
1996-08-02	12.83	13.17	12.83	13.00	55047
1996-08-05	13.17	13.17	13.08	13.08	60147
1996-08-06	13.25	13.25	13.00	13.08	60897
1996-08-07	13.25	13.25	13.00	13.08	84745
1996-08-08	13.08	13.08	12.92	13.08	63447
1996-08-09	13.17	13.17	13.00	13.08	37797
1996-08-12	13.08	13.08	13.00	13.00	42147
1996-08-13	13.00	13.08	12.92	13.00	76645
1996-08-14	13.00	13.17	12.92	13.17	85795
1996-08-15	13.17	13.42	13.17	13.25	59547
1996-08-16	13.25	13.42	13.08	13.33	116694
1996-08-19	13.25	13.67	13.25	13.67	75595
1996-08-20	13.67	13.83	13.67	13.75	22198
1996-08-21	13.83	13.83	13.58	13.58	181191
1996-08-22	13.75	13.83	13.75	13.75	53247
1996-08-23	13.67	13.75	13.58	13.67	10798
1996-08-26	13.58	13.67	13.50	13.58	7200
1996-08-27	13.58	13.83	13.50	13.75	8700
1996-08-28	13.75	14.00	13.75	14.00	103044
1996-08-29	13.92	14.33	13.92	14.33	42897
1996-08-30	14.33	14.42	14.25	14.42	25948
1996-09-03	14.42	14.42	14.25	14.33	20548
1996-09-04	14.33	14.50	14.33	14.33	51447
1996-09-05	14.42	14.42	14.00	14.00	928003
1996-09-06	14.42	14.67	14.25	14.67	84145
1996-09-09	14.58	14.58	14.50	14.58	46947
1996-09-10	14.58	14.58	14.33	14.42	46647
1996-09-11	14.58	14.58	14.17	14.17	429729
1996-09-12	14.17	14.25	14.08	14.25	35997
1996-09-13	14.08	14.67	14.08	14.50	119844
1996-09-16	14.75	15.58	14.75	15.58	438427
1996-09-17	15.75	15.92	15.42	15.50	214788
1996-09-18	15.42	15.50	15.25	15.25	162291
1996-09-19	15.33	15.33	15.25	15.25	10498
1996-09-20	15.33	15.75	15.33	15.75	68697
1996-09-23	15.67	15.67	15.25	15.33	102594
1996-09-24	15.25	15.33	15.17	15.33	116994
1996-09-25	15.25	15.25	15.08	15.17	57147
1996-09-26	15.08	15.33	15.08	15.33	211488
1996-09-27	15.25	15.42	15.17	15.25	19498
1996-09-30	15.25	15.67	15.25	15.42	125994
1996-10-01	15.42	15.42	15.25	15.25	146992
1996-10-02	15.25	15.33	15.17	15.33	191989
1996-10-03	15.33	15.58	15.33	15.58	431977
1996-10-04	15.58	16.08	15.58	16.00	107094
1996-10-07	16.00	16.25	15.92	16.17	194539
1996-10-08	16.17	16.33	16.08	16.08	214488
1996-10-09	16.08	16.17	15.92	16.08	43947
1996-10-10	16.17	17.08	16.17	16.83	296835
1996-10-11	16.92	17.25	16.83	17.25	57297
1996-10-14	17.25	17.58	16.92	16.92	50697
1996-10-15	16.92	17.08	16.75	16.92	112644
1996-10-16	16.92	17.17	16.75	17.08	308835
1996-10-17	17.00	17.00	16.75	16.83	33747
1996-10-18	16.92	16.92	16.83	16.83	6600
1996-10-21	16.92	17.17	16.83	17.17	7950
1996-10-22	17.50	17.75	17.42	17.75	172941
1996-10-23	17.67	18.00	17.67	17.67	54447
1996-10-24	17.67	17.67	17.25	17.33	80995
1996-10-25	17.50	17.50	17.08	17.17	37947
1996-10-28	17.25	17.42	17.25	17.42	35097
1996-10-29	17.33	17.58	17.33	17.58	24898
1996-10-30	17.58	18.00	17.50	18.00	173841
1996-10-31	18.00	19.17	18.00	19.00	153891
1996-11-01	18.83	20.83	18.75	19.83	330132
1996-11-04	19.67	19.67	18.83	18.83	54597
1996-11-05	18.75	20.25	18.75	20.25	382780
1996-11-06	20.17	20.33	19.83	19.83	160941
1996-11-07	19.83	20.00	19.25	20.00	84145
1996-11-08	20.08	20.08	19.67	19.75	28498
1996-11-11	19.58	19.58	19.33	19.58	28048
1996-11-12	19.58	19.67	19.25	19.25	87295
1996-11-13	19.33	19.33	18.58	18.58	123594
1996-11-14	18.67	18.92	18.42	18.42	72595
1996-11-15	18.58	18.75	18.33	18.33	77695
1996-11-18	18.42	18.42	18.00	18.00	13498
1996-11-19	17.92	18.58	17.92	18.42	31797
1996-11-20	18.17	18.42	18.17	18.33	18898
1996-11-21	18.25	18.25	17.67	17.67	26248
1996-11-22	17.50	19.42	17.50	19.33	274785
1996-11-25	19.33	20.08	19.33	19.75	293985
1996-11-26	19.75	19.92	19.67	19.83	128694
1996-11-27	19.75	19.92	19.75	19.83	199639
1996-11-29	19.83	20.00	19.83	19.92	18148
1996-12-02	19.92	19.92	19.83	19.92	134242
1996-12-03	19.92	20.17	19.92	20.08	185691
1996-12-04	20.08	20.08	19.83	19.83	35097
1996-12-05	19.92	19.92	19.25	19.42	58047
1996-12-06	19.25	19.67	19.00	19.67	86545
1996-12-09	19.75	20.08	19.42	19.58	148042
1996-12-10	19.50	19.67	19.08	19.08	172041
1996-12-11	19.17	19.33	19.08	19.33	86545
1996-12-12	19.33	19.42	18.42	18.50	69897
1996-12-13	18.50	18.50	17.83	17.92	110544
1996-12-16	18.08	18.08	17.83	17.83	109344
1996-12-17	18.00	18.00	17.83	17.83	47697
1996-12-18	17.92	18.00	17.83	17.92	80695
1996-12-19	17.92	18.00	17.83	17.83	60297
1996-12-20	17.83	19.33	17.75	19.33	191239
1996-12-23	18.75	19.08	18.50	18.50	123744
1996-12-24	18.50	19.58	18.50	19.58	91044
1996-12-26	19.42	19.42	19.25	19.33	56847
1996-12-27	19.25	19.42	19.25	19.42	25648
1996-12-30	19.33	19.67	19.33	19.67	78595
1996-12-31	19.58	20.33	19.50	20.17	84445
1997-01-02	20.00	20.00	19.17	19.50	62697
1997-01-03	19.50	19.50	18.92	19.33	66747
1997-01-06	19.25	19.33	18.92	19.17	26548
1997-01-07	19.17	19.25	19.08	19.17	70045
1997-01-08	19.33	19.33	19.08	19.08	67497
1997-01-09	19.17	19.17	19.00	19.17	28348
1997-01-10	19.17	19.25	19.08	19.08	44997
1997-01-13	19.17	19.17	18.92	19.00	35547
1997-01-14	19.00	19.00	18.67	18.67	41997
1997-01-15	18.50	18.58	17.92	17.92	458826
1997-01-16	18.00	18.00	17.50	17.50	272835
1997-01-17	17.58	17.83	17.50	17.83	97044
1997-01-20	17.92	18.17	17.92	18.17	15898
1997-01-21	18.17	18.17	17.58	17.58	116394
1997-01-22	17.58	17.67	17.50	17.58	54897
1997-01-23	17.50	17.75	17.50	17.75	258136
1997-01-24	17.75	18.00	17.75	17.92	143992
1997-01-27	17.83	17.83	17.67	17.67	33897
1997-01-28	17.67	17.75	17.33	17.42	268336
1997-01-29	17.33	17.33	16.58	16.58	230838
1997-01-30	16.67	17.17	16.58	17.17	219288
1997-01-31	17.08	17.33	17.08	17.33	62697
1997-02-03	17.25	17.75	17.25	17.75	106794
1997-02-04	17.67	18.00	17.67	18.00	137242
1997-02-05	17.92	17.92	17.75	17.75	120294
1997-02-06	17.75	17.83	17.75	17.83	88045
1997-02-07	18.00	18.17	17.75	17.83	1342582
1997-02-10	17.75	17.83	17.75	17.83	332982
1997-02-11	17.75	17.83	17.67	17.67	231438
1997-02-12	17.67	17.75	17.67	17.67	141142
1997-02-13	17.75	17.75	17.67	17.75	63747
1997-02-14	17.67	17.75	17.67	17.75	56697
1997-02-18	17.75	17.75	17.58	17.67	111594
1997-02-19	17.67	17.75	17.67	17.67	91944
1997-02-20	17.75	17.75	17.58	17.58	47397
1997-02-21	17.58	17.67	17.50	17.58	81145
1997-02-24	17.50	17.50	17.33	17.42	72145
1997-02-25	17.33	17.33	17.08	17.08	136942
1997-02-26	17.08	17.08	16.67	16.75	236688
1997-02-27	16.67	16.75	16.42	16.42	83845
1997-02-28	16.50	17.00	16.17	17.00	182241
1997-03-03	17.00	17.08	16.92	17.00	55647
1997-03-04	17.00	17.17	17.00	17.08	83095
1997-03-05	17.08	17.42	17.08	17.33	154041
1997-03-06	17.33	17.33	17.08	17.33	112344
1997-03-07	17.33	17.33	17.08	17.25	152541
1997-03-10	17.33	17.50	17.08	17.17	241938
1997-03-11	17.25	17.25	17.00	17.08	164841
1997-03-12	17.08	17.25	17.00	17.00	139042
1997-03-13	16.92	17.42	16.67	17.00	423429
1997-03-14	17.08	17.58	17.08	17.33	206389
1997-03-17	17.25	17.33	17.08	17.25	76945
1997-03-18	17.50	18.08	17.50	18.00	242988
1997-03-19	18.25	19.42	18.25	19.33	506224
1997-03-20	19.33	19.75	19.33	19.58	467526
1997-03-21	19.67	19.92	19.67	19.83	222588
1997-03-24	19.83	19.83	19.50	19.75	241338
1997-03-25	19.67	19.67	19.58	19.58	243588
1997-03-26	19.58	19.75	19.50	19.75	80995
1997-03-27	19.75	19.79	19.67	19.67	83695
1997-03-31	19.58	20.00	19.58	20.00	109194
1997-04-01	19.83	20.08	19.83	20.00	209089
1997-04-02	20.00	20.00	19.58	19.92	159291
1997-04-03	19.83	19.92	19.67	19.67	226338
1997-04-04	19.75	19.92	19.58	19.92	154641
1997-04-07	19.92	20.00	19.92	19.92	192289
1997-04-08	20.00	20.00	19.67	19.67	50847
1997-04-09	19.75	20.00	19.67	20.00	69297
1997-04-10	19.83	19.92	19.83	19.92	24898
1997-04-11	19.83	19.83	19.67	19.83	24298
1997-04-14	19.75	19.83	19.42	19.75	49947
1997-04-15	19.92	20.33	19.92	20.33	100944
1997-04-16	20.25	20.50	20.25	20.50	113244
1997-04-17	20.42	20.50	20.00	20.00	126294
1997-04-18	20.08	20.17	20.00	20.17	29398
1997-04-21	20.17	20.25	19.83	19.92	84595
1997-04-22	19.92	20.00	19.75	20.00	49197
1997-04-23	19.92	19.92	19.75	19.75	37197
1997-04-24	19.67	19.83	19.67	19.67	20698
1997-04-25	19.58	19.58	19.42	19.42	32547
1997-04-28	19.42	19.50	19.42	19.42	15448
1997-04-29	19.50	19.83	19.50	19.58	37347
1997-04-30	19.50	19.83	19.50	19.83	46497
1997-05-01	19.83	20.00	19.75	19.83	98394
1997-05-02	19.83	20.42	19.83	20.42	125994
1997-05-05	20.42	21.25	20.42	21.25	336432
1997-05-06	21.25	21.33	21.08	21.08	87295
1997-05-07	21.00	21.00	20.75	20.83	42897
1997-05-08	20.83	20.92	20.58	20.67	45747
1997-05-09	20.58	20.83	20.58	20.75	116994
1997-05-12	20.83	20.92	20.83	20.92	43497
1997-05-13	21.00	21.00	20.75	20.83	84595
1997-05-14	20.92	20.92	20.75	20.83	38697
1997-05-15	20.83	20.83	20.25	20.50	82495
1997-05-16	20.58	20.67	20.50	20.58	66747
1997-05-19	20.67	20.67	20.50	20.50	27898
1997-05-20	20.58	20.58	20.33	20.50	19498
1997-05-21	20.58	20.58	20.00	20.08	49647
1997-05-22	20.17	20.50	20.00	20.50	74545
1997-05-23	20.50	20.75	20.50	20.75	40797
1997-05-27	20.67	20.75	20.67	20.67	98994
1997-05-28	20.67	20.67	20.50	20.58	21298
1997-05-29	20.50	20.58	20.42	20.50	86545
1997-05-30	20.50	20.67	20.42	20.67	116694
1997-06-02	20.67	20.67	20.50	20.58	38847
1997-06-03	20.58	20.75	20.58	20.67	46347
1997-06-04	20.83	20.83	20.67	20.75	102744
1997-06-05	20.83	21.00	20.75	20.83	92694
1997-06-06	20.92	21.00	20.83	20.92	290235
1997-06-09	20.92	21.00	20.83	21.00	105144
1997-06-10	21.08	21.58	21.08	21.25	492424
1997-06-11	21.25	21.42	21.25	21.42	59097
1997-06-12	21.42	21.42	21.25	21.33	23998
1997-06-13	21.33	21.42	21.25	21.42	915253
1997-06-16	21.42	21.50	21.33	21.33	28498
1997-06-17	21.25	21.33	21.25	21.33	64197
1997-06-18	21.17	21.25	20.92	20.92	50997
1997-06-19	21.08	21.08	20.83	20.92	143692
1997-06-20	20.67	21.08	20.67	21.00	122544
1997-06-23	21.00	21.17	21.00	21.00	38397
1997-06-24	21.08	21.38	21.08	21.25	88795
1997-06-25	21.25	21.25	20.83	20.92	370180
1997-06-26	20.83	21.21	20.83	21.17	280035
1997-06-27	21.17	21.21	21.08	21.13	24598
1997-06-30	21.33	21.67	21.25	21.54	187491
1997-07-01	21.54	21.71	21.50	21.71	105144
1997-07-02	21.79	21.79	21.58	21.71	40497
1997-07-03	21.75	22.33	21.75	22.33	90594
1997-07-07	22.33	22.58	22.25	22.29	162141
1997-07-08	22.25	22.50	22.25	22.42	56697
1997-07-09	22.42	22.75	22.42	22.75	70795
1997-07-10	22.75	23.08	22.75	23.04	132142
1997-07-11	22.88	23.50	22.79	23.50	108294
1997-07-14	23.42	23.58	23.38	23.50	57747
1997-07-15	23.50	23.71	23.50	23.63	74545
1997-07-16	23.71	24.08	23.71	24.08	75295
1997-07-17	24.00	24.67	23.96	24.46	139342
1997-07-18	24.42	25.25	24.33	25.25	112044
1997-07-21	25.25	25.63	25.08	25.08	212838
1997-07-22	25.04	25.42	25.04	25.13	95544
1997-07-23	25.13	25.29	25.00	25.00	123294
1997-07-24	25.08	25.08	24.92	25.00	109194
1997-07-25	24.96	24.96	24.67	24.67	86845
1997-07-28	24.67	24.67	24.42	24.46	71845
1997-07-29	24.54	24.58	24.38	24.38	134542
1997-07-30	24.46	24.46	24.25	24.25	60147
1997-07-31	23.92	24.00	23.58	23.83	166491
1997-08-01	23.67	24.00	23.63	23.83	145642
1997-08-04	23.67	23.67	23.33	23.38	206089
1997-08-05	23.46	23.58	23.38	23.50	131992
1997-08-06	23.58	23.75	23.58	23.63	121644
1997-08-07	23.54	23.67	23.33	23.42	481176
1997-08-08	23.04	23.08	22.50	22.75	147742
1997-08-11	22.92	23.00	22.50	22.58	68997
1997-08-12	22.67	22.75	22.33	22.50	72445
1997-08-13	22.67	23.08	22.63	23.08	109794
1997-08-14	23.04	23.04	22.63	23.00	31647
1997-08-15	23.00	23.00	22.71	22.96	73645
1997-08-18	22.92	22.92	22.58	22.75	109794
1997-08-19	22.71	23.04	22.71	22.92	113244
1997-08-20	23.00	23.00	22.63	22.71	16348
1997-08-21	22.63	22.63	22.42	22.54	21148
1997-08-22	22.38	22.54	22.33	22.54	22198
1997-08-25	22.38	22.58	22.33	22.58	144742
1997-08-26	22.33	22.58	22.25	22.38	84445
1997-08-27	22.38	22.46	22.29	22.29	28498
1997-08-28	22.29	22.42	22.25	22.25	239088
1997-08-29	22.25	22.42	22.25	22.38	39597
1997-09-02	22.29	22.58	22.29	22.46	251986
1997-09-03	22.50	22.50	22.38	22.50	50847
1997-09-04	22.46	22.63	22.38	22.50	158391
1997-09-05	22.58	22.67	22.50	22.63	117744
1997-09-08	22.63	22.67	22.58	22.63	77845
1997-09-09	22.67	22.67	22.50	22.67	101694
1997-09-10	22.67	23.17	22.67	22.75	268186
1997-09-11	22.67	22.67	22.58	22.67	90744
1997-09-12	22.67	22.67	22.58	22.63	52647
1997-09-15	22.67	22.67	22.63	22.67	64797
1997-09-16	22.67	22.67	22.63	22.67	46947
1997-09-17	22.67	22.67	22.46	22.67	58647
1997-09-18	22.67	22.67	22.54	22.63	66447
1997-09-19	22.50	22.63	22.33	22.63	122394
1997-09-22	22.63	22.67	22.42	22.46	86095
1997-09-23	22.46	22.54	22.38	22.54	72295
1997-09-24	22.50	22.54	22.13	22.21	87895
1997-09-25	22.21	22.21	21.79	22.04	207589
1997-09-26	22.13	22.42	22.08	22.13	44547
1997-09-29	22.08	22.25	22.08	22.25	12598
1997-09-30	22.25	22.33	22.08	22.25	62697
1997-10-01	22.25	22.33	22.21	22.33	112644
1997-10-02	22.33	22.58	22.29	22.54	65997
1997-10-03	22.54	22.88	22.33	22.75	66897
1997-10-06	22.83	23.33	22.83	23.25	71995
1997-10-07	23.25	23.33	22.96	23.04	42597
1997-10-08	23.21	23.29	22.92	23.08	60597
1997-10-09	23.00	23.21	23.00	23.08	64347
1997-10-10	23.00	23.25	23.00	23.21	51447
1997-10-13	23.33	24.08	23.33	23.63	61647
1997-10-14	23.58	23.92	23.54	23.75	22348
1997-10-15	23.71	23.79	23.71	23.79	7350
1997-10-16	23.79	23.83	23.63	23.63	26548
1997-10-17	23.58	23.58	23.13	23.25	47847
1997-10-20	23.25	23.42	23.17	23.33	13648
1997-10-21	23.38	24.00	23.38	23.88	78445
1997-10-22	24.00	24.08	23.88	24.00	205939
1997-10-23	23.75	23.75	23.50	23.50	99294
1997-10-24	23.96	24.00	23.83	23.92	109644
1997-10-27	23.83	23.92	23.08	23.08	714264
1997-10-28	22.50	23.75	22.33	23.75	139942
1997-10-29	23.75	24.00	23.54	23.58	131092
1997-10-30	23.58	23.75	23.42	23.42	6000
1997-10-31	23.46	23.88	23.38	23.88	20398
1997-11-03	23.88	24.67	23.88	24.46	79795
1997-11-04	24.50	24.63	24.42	24.63	44997
1997-11-05	24.67	25.33	24.63	25.29	63747
1997-11-06	25.38	25.42	25.17	25.33	61947
1997-11-07	25.17	25.17	24.83	25.04	123144
1997-11-10	25.00	25.33	25.00	25.29	40797
1997-11-11	25.25	25.29	25.08	25.17	53397
1997-11-12	25.08	25.17	24.96	25.00	30597
1997-11-13	25.08	25.33	24.92	25.25	81145
1997-11-14	25.29	25.33	25.25	25.25	91044
1997-11-17	25.42	26.08	25.42	25.83	169191
1997-11-18	26.00	26.00	25.67	25.71	47547
1997-11-19	25.63	25.67	25.50	25.58	22348
1997-11-20	25.58	26.25	25.58	26.08	116394
1997-11-21	26.08	26.13	25.50	25.50	95244
1997-11-24	25.50	25.75	25.46	25.71	128844
1997-11-25	25.63	25.71	25.46	25.67	24448
1997-11-26	25.75	25.83	25.58	25.67	30447
1997-11-28	25.75	25.79	25.71	25.71	23848
1997-12-01	25.67	25.75	25.50	25.67	87745
1997-12-02	25.67	25.67	25.63	25.67	37947
1997-12-03	25.67	26.00	25.50	26.00	37347
1997-12-04	25.96	26.33	25.96	26.25	43947
1997-12-05	26.08	26.58	26.08	26.58	95244
1997-12-08	26.58	27.00	26.58	26.67	223338
1997-12-09	26.50	26.63	26.38	26.42	39147
1997-12-10	26.33	26.38	26.29	26.33	11698
1997-12-11	26.29	26.50	24.67	25.54	301035
1997-12-12	25.67	25.67	25.38	25.58	19048
1997-12-15	25.75	25.75	25.33	25.38	70495
1997-12-16	25.21	26.21	25.21	25.88	193489
1997-12-17	25.92	26.13	25.92	25.92	51297
1997-12-18	25.92	26.00	25.67	25.67	136492
1997-12-19	25.50	25.88	25.50	25.88	48597
1997-12-22	25.96	26.25	25.88	25.88	61647
1997-12-23	25.88	26.13	25.88	25.92	66297
1997-12-24	25.83	25.88	25.71	25.88	71845
1997-12-26	25.79	25.92	25.79	25.88	5250
1997-12-29	25.83	25.88	25.67	25.75	83695
1997-12-30	25.79	26.13	25.79	26.00	94044
1997-12-31	26.13	26.13	25.83	25.83	116244
1998-01-02	25.92	26.00	25.79	25.96	56547
1998-01-05	26.08	26.88	26.08	26.54	211788
1998-01-06	26.63	26.67	26.58	26.58	196339
1998-01-07	26.67	26.75	26.58	26.67	67797
1998-01-08	26.83	27.33	26.79	27.25	251236
1998-01-09	27.33	27.33	26.96	27.04	230688
1998-01-12	26.88	27.08	26.54	26.83	152691
1998-01-13	26.96	27.50	26.92	27.38	97344
1998-01-14	27.67	28.08	27.54	28.04	214338
1998-01-15	28.13	28.25	28.00	28.17	158391
1998-01-16	28.33	28.58	28.21	28.46	150141
1998-01-20	29.08	29.33	29.00	29.25	212988
1998-01-21	29.25	29.25	29.08	29.17	139342
1998-01-22	29.25	30.17	29.21	29.96	268186
1998-01-23	30.13	30.92	30.13	30.21	238938
1998-01-26	30.13	30.67	29.88	30.00	205489
1998-01-27	30.08	30.33	29.71	29.71	78745
1998-01-28	29.63	30.42	29.63	30.38	107544
1998-01-29	30.29	30.75	30.29	30.63	64047
1998-01-30	30.71	30.71	30.13	30.33	52797
1998-02-02	30.50	30.83	30.25	30.46	127644
1998-02-03	30.54	30.58	30.33	30.54	94644
1998-02-04	30.54	31.75	30.54	31.42	125994
1998-02-05	32.00	32.42	31.08	31.21	183291
1998-02-06	31.29	31.67	31.00	31.21	121344
1998-02-09	31.13	31.71	31.13	31.33	109344
1998-02-10	31.42	31.83	31.33	31.83	139492
1998-02-11	31.75	32.00	31.67	31.71	34947
1998-02-12	31.63	31.63	30.92	31.00	118794
1998-02-13	31.29	31.42	31.13	31.29	106494
1998-02-17	31.38	31.71	31.21	31.33	68697
1998-02-18	31.25	31.29	31.00	31.21	47847
1998-02-19	31.29	31.29	30.75	30.83	127644
1998-02-20	30.75	30.75	30.50	30.58	76195
1998-02-23	30.67	30.67	30.33	30.58	72295
1998-02-24	30.44	31.00	29.88	30.13	124600
1998-02-25	30.19	30.63	30.00	30.44	74500
1998-02-26	30.44	31.38	30.19	31.25	79200
1998-02-27	31.31	31.38	30.13	30.38	48500
1998-03-02	30.13	30.38	29.00	29.75	87500
1998-03-03	29.75	29.75	29.25	29.50	74400
1998-03-04	29.38	29.63	29.13	29.50	48300
1998-03-05	29.25	29.69	29.13	29.44	66100
1998-03-06	29.56	29.94	29.44	29.44	84100
1998-03-09	29.31	29.38	29.00	29.00	63900
1998-03-10	29.00	29.06	28.56	29.00	80700
1998-03-11	28.88	29.38	28.88	28.88	96300
1998-03-12	29.13	29.69	28.88	29.50	131200
1998-03-13	29.75	30.00	29.31	29.44	60900
1998-03-16	29.63	30.13	29.25	29.25	165000
1998-03-17	29.13	29.13	28.75	28.81	54500
1998-03-18	28.75	28.81	28.00	28.06	61200
1998-03-19	28.06	28.19	27.63	27.88	50800
1998-03-20	27.75	27.75	26.75	27.00	140700
1998-03-23	26.88	27.25	26.63	27.00	182100
1998-03-24	26.88	27.44	26.88	27.38	93600
1998-03-25	27.63	28.00	27.38	27.75	34600
1998-03-26	27.63	27.69	26.94	27.00	310400
1998-03-27	27.00	27.38	27.00	27.06	604500
1998-03-30	27.06	28.50	27.06	27.81	73900
1998-03-31	27.69	27.94	27.25	27.25	51400
1998-04-01	27.63	27.69	27.38	27.69	21000
1998-04-02	27.75	28.06	27.69	27.75	92300
1998-04-03	27.75	28.38	27.75	28.31	95100
1998-04-06	28.44	28.56	28.13	28.25	47700
1998-04-07	28.25	28.25	28.00	28.06	90200
1998-04-08	28.06	28.13	27.88	28.00	70100
1998-04-09	28.13	28.38	27.94	28.38	35400
1998-04-13	28.63	28.88	28.00	28.25	91600
1998-04-14	28.25	28.44	28.00	28.44	46100
1998-04-15	28.56	29.13	28.44	28.75	152100
1998-04-16	28.44	28.75	28.31	28.31	19400
1998-04-17	28.31	28.31	28.00	28.13	43700
1998-04-20	28.19	28.38	27.81	28.00	76500
1998-04-21	27.88	28.09	27.63	27.69	64500
1998-04-22	27.94	27.94	27.38	27.63	121500
1998-04-23	27.63	27.88	27.19	27.31	94500
1998-04-24	27.56	27.56	26.88	26.88	45500
1998-04-27	26.75	26.75	26.19	26.38	71900
1998-04-28	26.38	26.69	26.00	26.38	63800
1998-04-29	26.38	26.38	25.88	26.13	52400
1998-04-30	26.50	26.50	26.13	26.19	122200
1998-05-01	26.25	27.75	26.19	26.94	241900
1998-05-04	27.50	27.50	27.06	27.19	77300
1998-05-05	27.19	27.44	27.13	27.38	200900
1998-05-06	27.56	27.63	27.19	27.25	73100
1998-05-07	27.25	27.50	27.25	27.31	93200
1998-05-08	27.38	27.69	27.19	27.25	148500
1998-05-11	27.25	27.88	27.25	27.75	57100
1998-05-12	27.88	27.94	27.69	27.94	78600
1998-05-13	28.00	28.50	28.00	28.50	112900
1998-05-14	28.50	29.50	28.50	28.94	69500
1998-05-15	29.19	29.31	28.94	29.00	82400
1998-05-18	29.25	29.25	28.00	28.06	54900
1998-05-19	28.06	28.13	27.81	27.88	42900
1998-05-20	28.13	28.13	27.44	27.75	36700
1998-05-21	27.88	27.94	27.63	27.81	36500
1998-05-22	27.88	27.88	27.44	27.44	38900
1998-05-26	27.50	27.75	27.06	27.13	54000
1998-05-27	26.88	27.13	26.56	26.69	101000
1998-05-28	26.94	27.00	26.50	26.63	85000
1998-05-29	26.63	26.88	26.38	26.44	144900
1998-06-01	26.44	26.81	26.44	26.50	31300
1998-06-02	26.50	26.50	25.88	26.06	234300
1998-06-03	26.19	26.19	26.00	26.06	46500
1998-06-04	26.00	26.13	25.81	26.13	20100
1998-06-05	26.13	26.19	25.81	25.88	43200
1998-06-08	26.13	27.19	26.13	26.94	37000
1998-06-09	26.94	27.00	26.75	26.88	54700
1998-06-10	27.00	27.00	25.25	25.69	59200
1998-06-11	25.69	26.44	25.69	26.44	138900
1998-06-12	26.31	26.31	26.13	26.19	84000
1998-06-15	26.19	26.19	26.00	26.00	67000
1998-06-16	26.00	26.13	25.50	25.56	38900
1998-06-17	25.69	26.25	25.69	26.00	95600
1998-06-18	26.00	26.13	25.38	25.38	23200
1998-06-19	25.19	25.19	24.31	24.38	47300
1998-06-22	24.38	24.88	24.25	24.50	57400
1998-06-23	24.50	24.50	23.63	24.19	80600
1998-06-24	24.19	25.25	24.06	25.19	221500
1998-06-25	25.50	27.25	25.50	26.75	222700
1998-06-26	26.88	27.00	26.63	26.94	152500
1998-06-29	27.00	27.13	26.88	27.13	61100
1998-06-30	27.25	29.75	27.25	29.56	146100
1998-07-01	29.63	29.94	29.00	29.19	71100
1998-07-02	29.00	29.31	28.88	29.00	26100
1998-07-06	29.69	30.00	29.38	29.38	57800
1998-07-07	29.63	30.25	29.38	29.94	89100
1998-07-08	30.00	30.00	29.50	29.50	23500
1998-07-09	29.56	29.56	29.00	29.13	26000
1998-07-10	29.13	29.13	28.63	28.75	19100
1998-07-13	28.75	29.19	28.69	29.19	38000
1998-07-14	28.88	29.38	28.88	29.31	37300
1998-07-15	29.38	29.38	28.63	28.94	37300
1998-07-16	29.00	29.00	28.63	28.94	11400
1998-07-17	28.94	29.38	28.75	29.38	73800
1998-07-20	29.50	29.88	29.31	29.56	66100
1998-07-21	29.63	29.63	29.31	29.50	29500
1998-07-22	29.38	29.44	29.00	29.00	20800
1998-07-23	29.13	29.13	28.31	28.31	90800
1998-07-24	28.06	28.38	27.13	27.63	56100
1998-07-27	27.50	27.50	26.50	26.88	38600
1998-07-28	26.88	26.94	26.19	26.31	38800
1998-07-29	26.25	26.50	25.88	26.50	45300
1998-07-30	26.25	26.31	26.00	26.31	39800
1998-07-31	26.31	26.31	25.31	25.31	36400
1998-08-03	25.44	25.44	24.63	24.88	27300
1998-08-04	24.88	25.00	23.81	24.75	156800
1998-08-05	24.63	24.75	24.06	24.50	32800
1998-08-06	24.63	24.75	24.38	24.63	38400
1998-08-07	24.75	25.56	24.69	25.50	57000
1998-08-10	25.44	25.44	24.50	24.63	33800
1998-08-11	24.44	24.44	23.50	23.81	30400
1998-08-12	24.00	24.56	24.00	24.56	27500
1998-08-13	24.50	24.56	24.25	24.56	57900
1998-08-14	24.63	25.19	24.63	25.19	34100
1998-08-17	25.13	25.44	25.13	25.44	23200
1998-08-18	25.56	26.06	25.56	25.69	58700
1998-08-19	25.75	25.88	24.94	24.94	76700
1998-08-20	24.88	25.50	24.88	25.38	35300
1998-08-21	25.38	25.38	24.94	25.13	42800
1998-08-24	25.31	25.31	25.00	25.00	39700
1998-08-25	25.00	25.00	24.63	24.63	33200
1998-08-26	24.38	24.50	24.00	24.44	62200
1998-08-27	24.31	24.31	23.75	24.25	58600
1998-08-28	24.13	24.31	23.50	23.50	36300
1998-08-31	23.25	23.44	22.13	22.13	44000
1998-09-01	22.13	22.88	22.13	22.75	65300
1998-09-02	22.75	23.75	22.75	23.38	24000
1998-09-03	23.13	23.13	22.56	22.63	61500
1998-09-04	22.88	22.88	22.13	22.44	25400
1998-09-08	22.44	23.50	22.44	23.50	74000
1998-09-09	23.44	23.44	22.00	22.56	123000
1998-09-10	22.56	22.56	21.06	21.13	25400
1998-09-11	21.25	21.56	21.00	21.06	43500
1998-09-14	21.00	21.00	20.13	20.88	142500
1998-09-15	21.00	22.25	20.88	22.06	210100
1998-09-16	22.00	22.13	21.81	21.88	116700
1998-09-17	21.13	21.19	18.00	19.56	529800
1998-09-18	19.63	19.88	19.13	19.69	323900
1998-09-21	19.63	19.63	18.75	19.19	161900
1998-09-22	19.25	19.69	19.25	19.50	131600
1998-09-23	19.63	20.13	19.44	19.94	74800
1998-09-24	19.94	19.94	19.00	19.56	144300
1998-09-25	19.31	21.00	19.31	21.00	158400
1998-09-28	21.00	21.00	20.38	20.50	113800
1998-09-29	20.38	20.50	19.69	19.88	77400
1998-09-30	19.88	19.88	19.00	19.63	139000
1998-10-01	19.69	19.69	19.13	19.31	113200
1998-10-02	19.06	19.88	19.00	19.75	39000
1998-10-05	19.88	19.88	18.63	18.88	43600
1998-10-06	18.81	19.38	18.81	19.19	22000
1998-10-07	19.13	19.13	18.19	18.50	73900
1998-10-08	18.25	18.63	17.88	18.63	34300
1998-10-09	18.50	18.81	17.97	18.44	66900
1998-10-12	18.56	18.56	17.75	17.88	67300
1998-10-13	18.00	18.13	17.88	17.94	101500
1998-10-14	17.94	17.94	17.63	17.75	46900
1998-10-15	17.63	18.31	17.44	18.06	58100
1998-10-16	18.06	18.75	17.94	18.50	83600
1998-10-19	18.63	20.25	18.50	20.19	274800
1998-10-20	20.56	22.25	20.50	21.63	161700
1998-10-21	22.00	22.25	21.63	21.75	110200
1998-10-22	21.94	21.94	21.63	21.81	29100
1998-10-23	21.75	21.88	21.63	21.75	24300
1998-10-26	22.00	22.94	22.00	22.94	121700
1998-10-27	23.00	23.88	23.00	23.50	152200
1998-10-28	23.38	23.50	23.00	23.06	42000
1998-10-29	22.88	23.00	22.81	22.88	15300
1998-10-30	22.88	23.38	22.69	23.13	70300
1998-11-02	23.13	23.13	22.88	22.88	117900
1998-11-03	22.63	23.25	22.63	23.00	91800
1998-11-04	23.13	23.75	23.06	23.50	44200
1998-11-05	23.50	25.31	23.38	25.00	71300
1998-11-06	25.06	25.31	24.63	24.75	27900
1998-11-09	24.63	25.13	24.38	24.81	35200
1998-11-10	24.75	25.06	24.75	24.94	44000
1998-11-11	24.94	25.00	24.44	24.44	26000
1998-11-12	24.38	24.50	23.88	24.00	70400
1998-11-13	23.88	24.00	23.75	23.94	23100
1998-11-16	23.94	24.00	23.38	23.56	55000
1998-11-17	23.56	23.56	23.31	23.50	21600
1998-11-18	23.50	23.94	23.50	23.75	33800
1998-11-19	23.75	24.00	23.75	23.88	23400
1998-11-20	23.63	23.94	23.63	23.94	14800
1998-11-23	24.00	24.81	24.00	24.50	63900
1998-11-24	24.63	25.88	24.56	25.38	64400
1998-11-25	25.56	25.88	25.31	25.31	62600
1998-11-27	25.25	25.38	25.13	25.13	8700
1998-11-30	25.13	25.38	25.13	25.25	20500
1998-12-01	25.25	25.50	25.06	25.38	21800
1998-12-02	25.31	25.38	24.13	24.19	68600
1998-12-03	24.13	24.19	23.13	23.13	46000
1998-12-04	23.25	23.25	21.75	22.00	400400
1998-12-07	22.00	23.88	22.00	23.50	302800
1998-12-08	23.69	24.63	23.56	24.19	50700
1998-12-09	24.19	24.50	24.00	24.44	48800
1998-12-10	24.38	24.94	24.25	24.94	41900
1998-12-11	24.81	24.94	24.44	24.63	52800
1998-12-14	24.63	24.63	23.44	23.56	26600
1998-12-15	23.44	23.94	22.25	22.63	109600
1998-12-16	22.88	22.88	22.25	22.44	95500
1998-12-17	22.50	22.69	22.00	22.13	46200
1998-12-18	22.19	22.38	21.88	22.31	106500
1998-12-21	22.31	23.63	22.31	23.25	101800
1998-12-22	23.13	24.25	23.00	24.19	41700
1998-12-23	24.06	24.19	23.50	24.13	29700
1998-12-24	24.00	24.00	23.63	23.63	19700
1998-12-28	23.63	23.63	23.00	23.13	55900
1998-12-29	23.25	23.50	22.75	23.44	38900
1998-12-30	23.00	23.25	22.81	22.88	75900
1998-12-31	22.88	23.88	22.88	23.88	56900
1999-01-04	23.88	24.00	22.75	22.75	66400
1999-01-05	22.88	23.00	22.81	22.88	53200
1999-01-06	23.00	23.00	22.13	22.28	333300
1999-01-07	22.25	22.75	22.25	22.56	112600
1999-01-08	22.56	22.63	22.00	22.13	43700
1999-01-11	22.13	22.13	20.75	21.38	191500
1999-01-12	21.44	21.44	21.00	21.19	116400
1999-01-13	20.50	20.50	19.94	20.00	144600
1999-01-14	20.13	20.13	19.63	19.88	63600
1999-01-15	19.75	19.94	19.75	19.94	47700
1999-01-19	19.88	20.13	19.75	19.81	225000
1999-01-20	19.81	20.38	19.69	20.06	216600
1999-01-21	20.00	20.06	19.88	20.00	49900
1999-01-22	20.13	20.25	20.00	20.19	55400
1999-01-25	20.19	21.00	20.00	20.69	64300
1999-01-26	20.69	20.94	20.25	20.63	30400
1999-01-27	20.50	20.50	19.75	19.75	93400
1999-01-28	19.69	19.75	19.38	19.44	40300
1999-01-29	19.50	19.50	19.25	19.38	33600
1999-02-01	19.38	20.25	19.38	20.25	77000
1999-02-02	20.25	20.50	20.25	20.50	215000
1999-02-03	20.38	20.50	20.13	20.13	69800
1999-02-04	20.13	20.13	19.38	19.75	51200
1999-02-05	19.75	19.75	19.00	19.25	67000
1999-02-08	19.25	19.25	18.38	18.56	119200
1999-02-09	18.06	18.38	18.00	18.19	67800
1999-02-10	17.56	18.00	16.81	16.88	120600
1999-02-11	17.13	17.13	14.63	15.13	2149100
1999-02-12	15.31	16.25	15.13	15.63	358800
1999-02-16	16.00	16.13	15.63	15.69	149200
1999-02-17	15.56	15.56	15.25	15.31	75400
1999-02-18	15.44	15.44	14.75	15.00	82000
1999-02-19	15.00	15.38	14.88	15.38	203700
1999-02-22	15.50	15.63	15.19	15.25	137300
1999-02-23	15.50	15.50	15.00	15.25	173600
1999-02-24	15.38	15.50	15.13	15.13	209000
1999-02-25	15.38	15.75	15.00	15.06	279700
1999-02-26	15.13	15.50	15.13	15.13	205100
1999-03-01	15.50	15.81	15.38	15.63	215100
1999-03-02	15.63	16.44	15.63	16.00	337700
1999-03-03	16.13	16.63	16.06	16.19	209500
1999-03-04	16.25	16.38	16.00	16.25	166700
1999-03-05	16.50	16.50	15.88	15.94	147200
1999-03-08	16.75	16.94	16.25	16.44	121000
1999-03-09	16.44	16.88	16.31	16.44	70800
1999-03-10	16.44	16.50	16.13	16.38	88400
1999-03-11	16.50	16.50	15.38	16.00	637400
1999-03-12	16.00	16.25	15.38	15.38	154600
1999-03-15	15.50	15.75	15.06	15.75	389100
1999-03-16	16.50	17.00	16.25	16.88	485200
1999-03-17	16.75	17.13	16.50	16.81	175800
1999-03-18	16.56	17.19	16.56	17.06	117700
1999-03-19	17.06	17.13	16.88	16.88	88500
1999-03-22	16.75	17.00	16.63	16.63	45200
1999-03-23	16.69	16.69	15.88	16.00	108000
1999-03-24	16.00	16.75	15.88	16.63	158400
1999-03-25	16.69	17.19	16.63	17.00	65800
1999-03-26	17.00	17.06	16.75	16.88	71400
1999-03-29	17.06	18.50	17.00	18.00	200000
1999-03-30	17.88	18.19	17.81	17.88	96900
1999-03-31	18.00	18.00	17.38	17.81	87900
1999-04-01	17.94	17.94	17.25	17.63	79400
1999-04-05	17.56	17.81	17.50	17.81	101100
1999-04-06	17.94	18.19	17.88	18.00	164000
1999-04-07	18.06	18.31	18.00	18.25	69700
1999-04-08	18.00	18.03	17.50	17.56	94500
1999-04-09	17.50	17.63	17.13	17.44	52900
1999-04-12	17.38	17.44	17.13	17.31	62600
1999-04-13	17.25	17.25	17.00	17.13	51900
1999-04-14	17.19	18.75	17.19	18.00	121300
1999-04-15	18.00	18.88	17.94	18.56	70100
1999-04-16	18.56	19.50	18.38	19.44	135500
1999-04-19	19.44	20.00	19.00	19.00	129700
1999-04-20	19.00	19.06	18.13	18.31	47500
1999-04-21	18.44	18.63	18.31	18.44	37600
1999-04-22	18.69	18.69	18.13	18.25	107300
1999-04-23	18.25	18.25	17.75	18.00	56100
1999-04-26	18.25	18.50	17.94	18.25	89800
1999-04-27	18.31	18.88	18.31	18.81	38300
1999-04-28	19.00	19.50	18.81	19.25	74600
1999-04-29	19.00	19.25	18.75	19.13	79900
1999-04-30	19.38	19.50	18.88	19.00	24600
1999-05-03	18.94	19.75	18.88	19.13	40300
1999-05-04	19.06	19.88	19.06	19.81	68500
1999-05-05	19.69	20.00	19.56	20.00	95500
1999-05-06	20.00	20.19	20.00	20.13	102300
1999-05-07	20.38	20.63	19.88	20.13	98100
1999-05-10	20.13	20.81	20.13	20.63	90600
1999-05-11	20.63	21.25	20.50	20.81	80400
1999-05-12	21.00	21.13	20.75	21.06	76200
1999-05-13	21.06	21.56	21.00	21.56	74900
1999-05-14	21.50	21.56	20.88	21.38	57600
1999-05-17	21.13	21.25	21.06	21.25	128400
1999-05-18	21.25	21.38	21.06	21.19	108300
1999-05-19	21.19	21.19	20.13	20.38	111200
1999-05-20	20.44	21.13	20.44	21.06	119300
1999-05-21	21.06	21.50	20.75	21.06	98400
1999-05-24	21.31	21.56	21.06	21.19	105500
1999-05-25	21.06	21.13	20.75	20.88	35300
1999-05-26	20.81	21.00	20.06	20.06	51700
1999-05-27	20.31	20.38	19.56	19.63	56900
1999-05-28	19.56	20.25	19.56	19.75	51500
1999-06-01	19.94	20.38	19.94	20.25	57700
1999-06-02	20.13	20.38	19.63	20.25	55700
1999-06-03	20.25	20.31	20.00	20.31	25300
1999-06-04	20.25	20.50	20.13	20.19	41300
1999-06-07	20.25	21.00	20.00	20.88	186000
1999-06-08	20.88	20.88	20.31	20.31	181700
1999-06-09	20.00	20.00	18.75	18.94	92300
1999-06-10	18.94	18.94	18.50	18.75	127600
1999-06-11	18.75	19.50	18.63	18.69	99600
1999-06-14	18.69	19.13	18.38	18.38	39900
1999-06-15	18.31	19.00	18.31	18.44	55500
1999-06-16	18.44	18.63	18.31	18.50	52100
1999-06-17	18.50	18.88	18.19	18.75	68400
1999-06-18	19.38	19.38	18.50	18.56	51800
1999-06-21	18.63	19.19	18.44	18.75	48300
1999-06-22	18.88	18.88	18.31	18.56	65300
1999-06-23	18.69	19.44	18.69	19.44	82100
1999-06-24	19.56	20.50	19.56	20.44	156400
1999-06-25	20.56	21.13	20.50	21.06	117400
1999-06-28	21.06	22.56	21.06	22.25	130600
1999-06-29	22.44	22.94	22.31	22.69	200900
1999-06-30	22.69	22.75	21.38	22.69	159700
1999-07-01	22.50	23.13	22.38	23.13	124100
1999-07-02	23.00	23.13	22.31	22.44	102700
1999-07-06	22.31	22.81	22.31	22.44	34900
1999-07-07	22.44	22.81	22.25	22.50	54800
1999-07-08	22.25	23.13	22.25	23.00	73600
1999-07-09	23.00	23.38	22.75	23.25	73800
1999-07-12	23.06	23.13	22.19	22.25	80100
1999-07-13	22.00	22.88	22.00	22.63	28300
1999-07-14	22.75	22.81	22.38	22.50	17800
1999-07-15	22.50	22.69	22.31	22.56	40000
1999-07-16	22.56	22.56	21.81	22.19	100300
1999-07-19	22.00	22.25	21.56	22.13	26100
1999-07-20	22.06	22.19	21.56	22.00	50200
1999-07-21	22.00	22.00	21.63	21.94	47500
1999-07-22	21.69	21.94	21.63	21.94	45100
1999-07-23	22.00	22.00	21.13	21.31	48900
1999-07-26	21.44	21.44	20.63	20.81	33000
1999-07-27	21.06	21.31	20.94	21.19	33300
1999-07-28	21.00	21.00	20.75	20.88	68400
1999-07-29	20.75	20.94	20.56	20.75	42200
1999-07-30	20.81	21.06	20.81	21.06	41500
1999-08-02	20.94	21.00	20.88	21.00	42300
1999-08-03	20.81	20.94	20.19	20.63	61600
1999-08-04	20.69	20.69	20.13	20.50	26400
1999-08-05	20.38	20.38	19.00	19.56	55700
1999-08-06	19.56	19.56	19.31	19.31	97900
1999-08-09	19.44	19.44	19.13	19.25	33400
1999-08-10	19.63	20.19	19.63	20.19	55000
1999-08-11	20.44	20.94	20.31	20.69	124700
1999-08-12	20.56	20.88	20.50	20.56	20100
1999-08-13	20.81	21.00	20.56	20.94	71200
1999-08-16	21.00	21.75	20.88	21.31	112100
1999-08-17	21.31	21.44	21.06	21.31	132800
1999-08-18	21.31	21.50	21.06	21.38	33900
1999-08-19	21.13	21.50	21.00	21.31	36100
1999-08-20	21.25	22.00	21.25	21.69	49500
1999-08-23	21.81	22.56	21.81	22.56	66200
1999-08-24	22.44	22.50	22.00	22.06	23500
1999-08-25	22.19	22.19	21.94	22.06	51900
1999-08-26	22.06	22.13	21.44	21.44	51400
1999-08-27	21.56	21.75	20.81	20.94	28100
1999-08-30	20.88	21.19	20.56	21.19	20500
1999-08-31	20.94	21.38	20.81	21.38	30900
1999-09-01	21.25	21.63	21.25	21.56	27300
1999-09-02	21.63	21.63	21.00	21.50	46500
1999-09-03	21.50	21.94	21.38	21.75	34100
1999-09-07	21.88	22.00	21.69	21.94	92400
1999-09-08	21.75	21.75	21.44	21.44	30800
1999-09-09	21.44	21.75	21.25	21.44	46000
1999-09-10	21.56	21.75	21.25	21.75	7600
1999-09-13	21.69	21.94	21.50	21.81	34400
1999-09-14	21.94	21.94	21.50	21.50	172700
1999-09-15	21.38	21.94	21.25	21.88	40400
1999-09-16	21.75	21.75	21.19	21.19	9900
1999-09-17	21.13	21.19	20.88	20.94	146200
1999-09-20	20.50	20.50	19.75	19.88	175300
1999-09-21	19.94	19.94	19.13	19.50	55500
1999-09-22	19.50	19.50	18.00	18.25	85400
1999-09-23	18.38	18.38	17.00	17.19	106500
1999-09-24	17.00	17.56	17.00	17.25	81400
1999-09-27	17.50	17.63	17.06	17.19	323800
1999-09-28	17.19	17.50	17.13	17.31	20400
1999-09-29	17.31	18.13	17.25	17.75	26100
1999-09-30	18.00	18.00	17.63	18.00	82900
1999-10-01	18.00	18.00	17.63	17.69	69400
1999-10-04	17.81	17.88	16.13	16.13	178300
1999-10-05	16.06	16.94	16.06	16.94	87000
1999-10-06	17.06	17.88	16.88	17.88	85700
1999-10-07	18.00	18.06	17.25	17.50	151000
1999-10-08	17.38	17.94	17.38	17.88	65100
1999-10-11	17.94	18.00	17.81	18.00	74100
1999-10-12	17.88	17.88	17.50	17.63	62300
1999-10-13	17.69	17.81	17.63	17.75	68600
1999-10-14	17.94	18.06	17.75	17.75	113200
1999-10-15	17.75	17.81	17.38	17.44	56300
1999-10-18	17.31	17.38	16.56	17.00	29200
1999-10-19	17.13	17.50	16.50	16.50	58700
1999-10-20	16.63	16.63	16.19	16.19	53100
1999-10-21	16.31	16.31	16.00	16.19	52400
1999-10-22	16.19	17.19	16.13	16.50	53900
1999-10-25	16.63	16.69	16.50	16.56	25400
1999-10-26	16.56	16.56	15.81	15.94	108200
1999-10-27	15.81	16.38	15.81	16.38	84000
1999-10-28	16.44	16.94	16.44	16.75	53700
1999-10-29	16.69	17.19	16.56	16.69	28000
1999-11-01	16.75	16.75	16.25	16.31	24000
1999-11-02	16.31	17.81	16.31	17.44	94200
1999-11-03	17.44	17.56	17.00	17.19	61400
1999-11-04	17.00	17.31	17.00	17.13	35100
1999-11-05	17.13	17.81	17.13	17.81	40400
1999-11-08	17.69	17.75	17.06	17.19	26100
1999-11-09	17.25	17.25	17.06	17.19	29600
1999-11-10	17.38	17.38	17.19	17.25	25000
1999-11-11	17.13	17.25	16.00	16.63	825000
1999-11-12	16.63	17.25	16.50	17.25	40100
1999-11-15	17.25	17.25	16.38	16.44	84500
1999-11-16	16.50	17.00	16.50	16.94	72500
1999-11-17	17.00	17.88	16.94	17.63	93900
1999-11-18	17.63	17.88	17.44	17.69	46800
1999-11-19	17.81	17.81	17.13	17.69	49400
1999-11-22	17.94	17.94	16.94	17.19	86900
1999-11-23	17.06	17.38	17.00	17.19	80100
1999-11-24	17.13	17.44	16.56	16.88	69000
1999-11-26	17.06	17.44	17.00	17.00	22900
1999-11-29	16.88	17.25	16.75	16.81	46500
1999-11-30	16.75	16.81	16.50	16.50	93000
1999-12-01	16.50	16.69	16.44	16.50	104300
1999-12-02	16.50	18.00	16.44	17.63	132600
1999-12-03	17.38	18.13	17.25	17.25	105000
1999-12-06	17.31	18.13	17.31	18.06	64100
1999-12-07	18.00	18.06	17.94	18.00	207200
1999-12-08	17.94	18.88	17.88	18.69	64900
1999-12-09	18.88	19.50	18.81	19.06	109000
1999-12-10	19.06	19.63	18.44	19.63	124000
1999-12-13	20.00	20.00	19.13	19.44	48300
1999-12-14	19.19	19.19	17.38	17.75	63700
1999-12-15	17.50	17.50	15.81	16.44	287100
1999-12-16	16.00	16.13	15.44	15.88	250500
1999-12-17	15.88	15.94	15.25	15.81	199500
1999-12-20	15.88	16.63	15.69	16.38	234000
1999-12-21	16.31	16.94	16.00	16.88	92500
1999-12-22	16.94	16.94	16.31	16.44	93800
1999-12-23	16.44	16.63	16.06	16.56	104100
1999-12-27	16.56	16.94	16.06	16.94	119300
1999-12-28	16.69	16.94	16.56	16.75	39000
1999-12-29	17.00	17.94	16.63	17.69	87400
1999-12-30	18.00	18.25	17.75	18.00	113000
1999-12-31	17.63	18.19	17.63	17.94	41700
2000-01-03	17.81	18.00	17.56	17.56	109000
2000-01-04	17.56	18.00	17.25	17.63	51700
2000-01-05	17.75	18.00	17.50	17.81	70400
2000-01-06	17.63	18.00	17.56	17.94	60100
2000-01-07	17.94	19.25	17.94	18.56	148000
2000-01-10	18.44	18.56	17.81	18.13	43200
2000-01-11	19.00	20.00	18.06	18.06	160700
2000-01-12	18.63	22.75	18.63	21.56	523300
2000-01-13	21.25	21.63	20.19	21.38	239300
2000-01-14	21.25	21.63	21.13	21.31	139000
2000-01-18	20.88	20.88	18.75	20.00	185000
2000-01-19	20.00	20.50	19.50	19.94	82900
2000-01-20	19.94	20.00	19.13	20.00	46000
2000-01-21	19.88	20.13	18.50	19.06	79100
2000-01-24	19.06	19.88	18.44	18.56	60700
2000-01-25	18.63	18.63	18.19	18.31	47300
2000-01-26	18.19	18.56	17.88	18.56	129800
2000-01-27	18.31	18.88	18.19	18.81	36000
2000-01-28	18.81	19.00	18.13	18.63	160400
2000-01-31	18.63	18.63	17.69	17.69	145600
2000-02-01	17.63	18.00	17.44	17.63	152400
2000-02-02	17.81	18.63	17.81	18.44	177200
2000-02-03	18.56	19.00	18.50	18.63	91100
2000-02-04	18.56	19.06	18.50	18.75	38800
2000-02-07	18.75	18.94	18.75	18.75	86000
2000-02-08	18.81	19.50	18.81	19.06	75500
2000-02-09	19.06	19.13	18.94	18.94	90200
2000-02-10	18.94	19.00	17.94	18.63	93800
2000-02-11	18.50	19.00	18.19	18.63	88500
2000-02-14	19.06	22.19	18.81	21.75	321800
2000-02-15	21.56	22.38	20.56	22.31	237500
2000-02-16	22.19	23.50	22.19	23.13	141100
2000-02-17	22.88	28.50	22.88	26.88	574500
2000-02-18	26.94	26.94	24.44	24.50	329300
2000-02-22	24.13	24.25	22.75	23.50	152900
2000-02-23	23.38	24.06	23.25	23.31	53900
2000-02-24	23.06	23.13	22.13	23.06	95900
2000-02-25	23.13	24.13	23.00	23.00	90500
2000-02-28	22.75	22.75	22.00	22.56	66500
2000-02-29	22.56	23.81	22.38	23.75	182300
2000-03-01	23.88	24.19	23.56	23.63	104100
2000-03-02	23.38	23.38	21.75	23.00	94500
2000-03-03	23.00	23.00	21.50	21.75	134400
2000-03-06	21.75	22.94	21.69	22.31	95800
2000-03-07	22.06	22.06	21.38	21.50	33400
2000-03-08	21.75	21.75	20.38	20.56	66300
2000-03-09	20.63	21.13	20.19	21.13	90000
2000-03-10	20.50	21.94	20.50	21.06	135000
2000-03-13	20.81	20.94	20.69	20.69	46400
2000-03-14	21.06	22.00	21.06	21.44	97400
2000-03-15	21.13	23.63	21.06	23.00	158000
2000-03-16	23.06	23.69	22.75	23.06	143900
2000-03-17	23.00	23.63	23.00	23.25	50300
2000-03-20	23.00	23.75	23.00	23.50	55100
2000-03-21	23.50	23.50	20.19	20.50	348400
2000-03-22	20.50	20.50	18.38	18.56	330700
2000-03-23	18.56	18.69	18.38	18.44	206700
2000-03-24	18.25	18.31	17.19	17.25	357800
2000-03-27	17.63	17.81	17.00	17.06	163700
2000-03-28	17.00	17.00	16.75	17.00	96500
2000-03-29	17.50	17.88	17.13	17.75	272100
2000-03-30	17.50	17.69	16.81	17.00	82000
2000-03-31	17.00	17.13	16.63	16.69	179300
2000-04-03	16.69	16.94	16.13	16.56	141700
2000-04-04	16.56	16.88	16.00	16.06	183000
2000-04-05	16.00	16.50	16.00	16.31	175700
2000-04-06	16.50	17.00	16.38	16.75	125900
2000-04-07	17.00	17.13	16.69	17.13	99400
2000-04-10	17.13	17.25	16.56	16.56	82700
2000-04-11	16.63	17.00	16.50	16.69	138100
2000-04-12	16.69	16.81	16.38	16.63	33500
2000-04-13	16.75	16.81	16.31	16.44	63600
2000-04-14	16.31	16.50	16.06	16.25	120200
2000-04-17	16.13	16.50	16.06	16.38	105100
2000-04-18	16.50	16.50	15.88	16.00	49300
2000-04-19	16.00	16.50	15.75	15.81	67900
2000-04-20	15.81	16.50	15.75	16.38	61500
2000-04-24	16.38	16.38	15.00	15.75	93600
2000-04-25	16.19	17.00	15.94	16.94	106900
2000-04-26	17.00	17.00	15.63	15.81	133400
2000-04-27	15.88	16.06	15.50	15.50	56100
2000-04-28	15.63	15.75	14.88	15.06	109900
2000-05-01	15.63	15.88	15.38	15.50	64700
2000-05-02	15.50	16.00	15.13	15.25	75500
2000-05-03	15.25	15.63	15.06	15.31	42900
2000-05-04	15.38	15.88	15.34	15.56	30500
2000-05-05	15.50	15.81	15.19	15.19	44600
2000-05-08	15.13	15.19	14.25	14.31	86600
2000-05-09	14.38	14.88	13.75	14.81	119900
2000-05-10	14.75	14.88	14.44	14.56	116600
2000-05-11	14.69	15.00	14.50	14.88	53000
2000-05-12	14.88	15.06	14.50	14.63	89900
2000-05-15	14.75	15.44	14.75	14.88	52100
2000-05-16	15.00	15.56	15.00	15.25	79300
2000-05-17	15.00	15.06	14.81	14.88	197000
2000-05-18	14.94	14.94	14.81	14.88	88600
2000-05-19	14.88	15.06	14.56	14.94	96800
2000-05-22	14.81	14.81	13.88	14.06	144000
2000-05-23	13.94	14.38	13.75	14.00	42700
2000-05-24	13.88	14.50	13.63	14.31	103300
2000-05-25	14.19	14.75	14.06	14.38	54400
2000-05-26	14.25	14.31	14.06	14.19	43100
2000-05-30	14.06	14.25	14.06	14.13	28500
2000-05-31	14.13	14.25	13.66	13.88	73900
2000-06-01	14.00	14.56	13.94	14.31	55300
2000-06-02	14.38	14.75	14.25	14.44	55500
2000-06-05	14.50	15.00	14.50	14.88	98600
2000-06-06	14.81	15.00	14.81	14.88	66700
2000-06-07	15.00	15.00	14.13	14.63	77700
2000-06-08	14.75	15.00	13.81	14.25	59800
2000-06-09	14.25	14.63	13.88	14.63	131900
2000-06-12	14.50	14.94	14.19	14.75	40200
2000-06-13	14.81	15.19	14.56	15.19	75800
2000-06-14	15.25	15.25	14.75	14.75	42400
2000-06-15	14.63	15.31	14.56	14.88	54100
2000-06-16	14.75	15.00	14.63	14.63	57100
2000-06-19	14.75	15.00	14.44	14.44	28600
2000-06-20	14.44	14.50	14.00	14.06	59200
2000-06-21	14.00	14.00	13.75	13.75	53400
2000-06-22	13.88	14.38	13.75	14.13	40600
2000-06-23	14.13	14.13	13.75	13.94	66300
2000-06-26	14.00	14.00	13.63	13.69	95900
2000-06-27	13.44	13.69	13.25	13.25	66800
2000-06-28	10.25	11.88	10.06	11.75	994700
2000-06-29	11.88	12.25	11.81	11.94	455800
2000-06-30	11.94	12.00	11.75	12.00	235600
2000-07-03	12.00	12.94	12.00	12.94	51800
2000-07-05	12.81	12.88	12.31	12.44	89600
2000-07-06	12.06	12.88	12.06	12.75	126300
2000-07-07	12.81	13.00	12.81	12.94	89100
2000-07-10	13.00	13.31	12.88	12.94	70300
2000-07-11	12.81	13.50	12.75	13.44	173500
2000-07-12	13.38	13.38	13.25	13.31	109000
2000-07-13	13.31	13.38	13.00	13.31	41500
2000-07-14	13.44	13.44	13.19	13.44	112500
2000-07-17	13.38	13.44	13.25	13.25	52500
2000-07-18	13.38	13.38	13.00	13.06	73600
2000-07-19	13.06	13.06	12.75	13.00	43800
2000-07-20	13.13	13.19	12.75	12.94	35300
2000-07-21	13.00	13.19	12.94	13.19	52900
2000-07-24	13.06	13.13	12.69	13.00	66900
2000-07-25	12.88	12.88	12.25	12.38	115000
2000-07-26	12.31	12.38	11.88	12.38	112100
2000-07-27	12.38	12.63	11.88	11.88	95800
2000-07-28	11.81	11.88	11.69	11.75	121300
2000-07-31	12.13	12.19	11.75	12.00	51000
2000-08-01	11.88	12.50	11.88	12.25	37200
2000-08-02	12.25	12.25	11.88	11.94	26400
2000-08-03	12.06	12.63	12.00	12.00	97300
2000-08-04	11.88	12.31	11.88	12.25	64800
2000-08-07	12.25	12.44	12.06	12.19	25100
2000-08-08	12.06	12.19	11.88	11.88	32200
2000-08-09	11.88	12.19	11.75	11.94	72500
2000-08-10	11.88	12.06	11.88	11.88	64800
2000-08-11	11.94	12.06	11.88	11.88	63200
2000-08-14	12.00	12.00	11.75	11.88	34600
2000-08-15	11.88	11.88	11.63	11.63	63700
2000-08-16	11.75	11.81	11.63	11.75	37700
2000-08-17	11.75	11.88	11.44	11.44	87400
2000-08-18	11.75	11.75	10.94	10.94	152300
2000-08-21	11.00	11.13	10.75	10.75	139400
2000-08-22	10.88	10.88	10.38	10.44	402700
2000-08-23	10.38	10.75	10.31	10.63	144500
2000-08-24	10.50	10.63	10.38	10.44	66600
2000-08-25	10.44	10.44	10.31	10.31	109700
2000-08-28	10.31	10.50	10.31	10.31	121600
2000-08-29	10.38	10.44	10.31	10.38	35000
2000-08-30	10.38	10.44	10.25	10.31	26100
2000-08-31	10.38	11.25	10.38	11.25	437200
2000-09-01	11.50	12.38	11.50	11.69	192900
2000-09-05	12.00	12.25	11.56	12.00	377500
2000-09-06	12.25	12.25	11.94	12.19	96500
2000-09-07	12.31	13.38	12.31	13.38	164400
2000-09-08	13.13	13.19	12.69	12.69	146400
2000-09-11	13.25	13.63	13.00	13.56	134600
2000-09-12	13.69	13.69	12.69	13.25	135000
2000-09-13	13.13	13.25	13.00	13.25	56200
2000-09-14	13.25	13.63	13.19	13.38	83600
2000-09-15	13.25	13.50	12.50	12.63	135200
2000-09-18	12.75	12.75	11.38	11.63	112400
2000-09-19	11.75	12.25	11.75	12.00	57400
2000-09-20	11.50	12.44	10.75	12.13	120600
2000-09-21	12.13	12.13	11.50	11.69	87800
2000-09-22	11.69	11.81	11.00	11.50	52300
2000-09-25	11.50	11.50	10.88	10.94	72200
2000-09-26	10.81	11.25	10.75	11.06	74500
2000-09-27	11.06	11.31	10.75	10.94	73800
2000-09-28	10.81	11.38	10.69	11.31	163400
2000-09-29	11.69	11.88	11.44	11.44	170000
2000-10-02	11.50	12.56	11.38	12.50	295500
2000-10-03	12.38	12.50	12.25	12.25	66000
2000-10-04	12.38	12.56	12.06	12.56	68900
2000-10-05	12.25	12.75	12.25	12.44	57800
2000-10-06	12.13	12.38	12.06	12.25	69100
2000-10-09	12.13	12.25	11.88	11.88	21900
2000-10-10	11.75	12.06	11.44	11.88	185300
2000-10-11	11.88	11.88	11.06	11.13	482200
2000-10-12	11.00	11.00	10.50	10.81	218900
2000-10-13	10.69	10.88	10.38	10.88	168200
2000-10-16	10.88	10.88	10.63	10.69	35600
2000-10-17	10.69	10.75	10.50	10.75	58300
2000-10-18	10.75	10.75	10.19	10.19	68400
2000-10-19	10.44	10.44	10.00	10.00	193300
2000-10-20	10.06	10.13	10.00	10.06	103500
2000-10-23	9.94	10.81	9.94	10.63	231700
2000-10-24	10.75	10.94	10.19	10.63	137100
2000-10-25	10.75	10.75	10.13	10.25	29300
2000-10-26	10.38	10.75	9.75	10.38	47300
2000-10-27	10.31	10.44	10.13	10.19	168200
2000-10-30	10.00	10.50	9.81	10.50	127500
2000-10-31	10.75	11.94	10.75	11.94	141500
2000-11-01	11.81	11.81	11.00	11.13	85700
2000-11-02	11.06	11.63	11.06	11.13	64500
2000-11-03	11.19	11.75	11.13	11.63	56100
2000-11-06	11.38	11.75	11.19	11.56	133200
2000-11-07	11.44	11.44	11.13	11.25	43300
2000-11-08	11.25	11.38	11.13	11.13	44400
2000-11-09	11.25	11.25	10.88	11.06	46800
2000-11-10	10.75	10.75	10.31	10.75	31900
2000-11-13	10.69	11.06	10.50	10.94	94200
2000-11-14	11.00	11.38	10.88	11.38	54100
2000-11-15	11.25	11.31	11.00	11.13	75600
2000-11-16	11.00	11.38	11.00	11.19	47900
2000-11-17	11.31	11.44	11.06	11.38	61900
2000-11-20	11.31	11.44	11.31	11.38	27000
2000-11-21	11.38	11.38	11.25	11.31	27000
2000-11-22	11.31	11.31	11.13	11.31	38100
2000-11-24	11.19	11.38	11.19	11.38	9600
2000-11-27	11.50	11.63	11.13	11.31	50200
2000-11-28	11.19	11.25	11.00	11.00	22900
2000-11-29	11.13	11.13	10.13	10.44	79000
2000-11-30	10.44	10.56	10.19	10.38	92700
2000-12-01	10.38	11.25	10.19	11.25	55700
2000-12-04	11.13	11.19	10.81	10.81	19300
2000-12-05	10.69	11.44	10.69	11.25	81200
2000-12-06	11.25	11.25	10.63	10.94	37600
2000-12-07	10.81	11.06	10.50	11.00	22100
2000-12-08	11.06	11.44	11.06	11.38	49100
2000-12-11	11.38	12.00	11.00	12.00	64700
2000-12-12	12.00	12.00	11.75	11.94	31400
2000-12-13	12.06	12.25	11.19	11.44	31300
2000-12-14	11.31	11.31	10.75	11.06	22600
2000-12-15	11.06	11.50	11.06	11.44	66100
2000-12-18	11.31	11.75	11.00	11.63	92500
2000-12-19	11.50	11.50	10.94	11.44	225700
2000-12-20	10.50	11.19	10.00	10.31	194600
2000-12-21	10.75	11.38	10.44	11.38	158200
2000-12-22	11.31	11.56	11.00	11.25	116700
2000-12-26	11.44	11.44	10.75	10.94	42800
2000-12-27	10.94	11.13	10.88	11.00	249700
2000-12-28	10.75	11.00	10.63	11.00	195800
2000-12-29	11.13	12.88	11.00	12.63	174800
2001-01-02	12.31	12.44	12.13	12.31	78600
2001-01-03	12.31	12.38	12.06	12.31	141300
2001-01-04	12.44	12.50	12.13	12.50	130000
2001-01-05	12.50	12.69	11.88	11.94	30700
2001-01-08	12.06	12.19	11.56	11.75	44100
2001-01-09	11.88	12.19	11.88	12.13	105600
2001-01-10	12.13	12.25	12.00	12.19	107100
2001-01-11	12.19	12.50	12.19	12.25	48600
2001-01-12	12.63	13.25	12.63	13.25	121700
2001-01-16	13.25	14.63	13.25	14.50	163900
2001-01-17	14.63	15.00	14.38	14.50	130200
2001-01-18	14.50	14.56	14.00	14.00	22500
2001-01-19	13.75	14.00	13.63	13.63	49900
2001-01-22	13.63	14.13	13.50	13.56	24100
2001-01-23	13.50	14.38	13.19	14.38	54800
2001-01-24	14.44	14.50	14.25	14.38	56100
2001-01-25	14.38	14.81	14.38	14.56	87200
2001-01-26	14.50	14.63	14.38	14.56	63200
2001-01-29	14.56	14.56	14.26	14.52	140400
2001-01-30	14.60	14.74	14.45	14.55	125400
2001-01-31	14.65	15.19	14.65	15.19	107300
2001-02-01	15.10	15.10	14.85	14.86	96000
2001-02-02	14.90	14.90	14.04	14.39	74400
2001-02-05	14.45	14.51	14.32	14.50	24400
2001-02-06	14.50	14.70	14.24	14.39	24700
2001-02-07	14.29	14.50	14.10	14.48	67400
2001-02-08	14.47	14.47	14.15	14.39	81200
2001-02-09	14.38	14.40	13.63	13.81	35100
2001-02-12	13.90	14.00	13.81	13.99	59400
2001-02-13	14.05	14.20	13.85	13.98	149400
2001-02-14	14.00	14.00	13.50	13.85	70800
2001-02-15	13.95	14.40	13.95	14.36	75200
2001-02-16	14.26	14.36	13.65	14.05	45800
2001-02-20	14.00	14.10	13.60	13.90	56400
2001-02-21	13.90	14.00	13.65	13.99	53400
2001-02-22	14.00	14.00	12.90	13.25	29000
2001-02-23	13.35	13.70	12.92	13.70	38000
2001-02-26	13.60	13.86	13.52	13.82	31400
2001-02-27	13.82	13.82	13.40	13.60	87300
2001-02-28	13.90	13.90	13.10	13.60	30500
2001-03-01	13.60	14.00	13.30	13.90	94200
2001-03-02	13.80	14.25	13.61	14.25	69900
2001-03-05	14.50	14.97	14.30	14.82	88400
2001-03-06	14.83	15.15	14.83	14.90	37100
2001-03-07	15.20	15.35	15.05	15.24	168100
2001-03-08	15.34	15.70	15.16	15.25	113600
2001-03-09	15.24	15.24	15.00	15.00	50800
2001-03-12	15.01	15.20	14.30	14.30	41000
2001-03-13	14.30	14.43	13.85	14.35	63000
2001-03-14	14.35	15.13	14.00	14.30	58100
2001-03-15	14.30	14.30	13.44	13.75	40000
2001-03-16	13.25	13.50	12.10	12.25	72200
2001-03-19	12.15	13.00	12.15	12.85	58200
2001-03-20	12.84	13.40	12.50	12.70	53900
2001-03-21	12.30	12.30	11.61	11.93	144000
2001-03-22	11.92	12.73	11.31	12.73	261900
2001-03-23	12.83	12.95	11.30	12.20	75600
2001-03-26	12.29	12.94	12.29	12.91	54600
2001-03-27	12.66	12.66	12.30	12.45	41800
2001-03-28	12.35	12.35	11.95	12.05	41900
2001-03-29	12.05	12.25	11.88	12.10	54000
2001-03-30	12.04	12.76	11.98	12.76	33900
2001-04-02	12.76	12.76	12.00	12.00	26100
2001-04-03	11.90	12.25	11.49	11.55	26000
2001-04-04	11.55	11.55	11.02	11.28	40800
2001-04-05	11.28	12.20	11.28	12.20	67000
2001-04-06	11.95	11.96	11.41	11.42	27800
2001-04-09	11.25	11.40	11.15	11.38	46200
2001-04-10	11.38	11.40	11.15	11.31	30600
2001-04-11	11.15	11.27	11.15	11.27	31900
2001-04-12	11.35	11.75	11.15	11.74	45700
2001-04-16	11.55	11.75	11.52	11.60	15900
2001-04-17	11.65	11.65	11.17	11.40	24000
2001-04-18	11.40	11.60	11.15	11.35	79100
2001-04-19	11.33	11.42	10.25	10.95	253300
2001-04-20	10.85	11.19	10.80	11.03	405400
2001-04-23	11.20	11.34	11.00	11.20	43400
2001-04-24	11.10	11.35	11.05	11.21	18800
2001-04-25	11.11	11.60	11.10	11.24	36800
2001-04-26	11.16	11.91	11.16	11.86	27700
2001-04-27	11.87	12.00	11.20	11.23	120700
2001-04-30	11.20	11.65	11.20	11.23	91700
2001-05-01	11.25	11.40	11.20	11.40	27400
2001-05-02	11.50	11.83	11.50	11.77	56400
2001-05-03	11.70	11.94	11.55	11.72	26000
2001-05-04	11.69	11.80	11.40	11.59	44300
2001-05-07	11.59	12.25	11.59	11.76	33900
2001-05-08	11.70	11.70	10.65	11.50	265500
2001-05-09	11.40	12.41	11.20	12.40	206000
2001-05-10	12.40	12.90	12.30	12.83	43500
2001-05-11	12.93	12.93	12.59	12.71	32700
2001-05-14	12.70	12.85	12.62	12.70	24300
2001-05-15	12.80	13.50	12.65	13.35	51500
2001-05-16	13.20	13.50	13.15	13.50	44900
2001-05-17	13.30	13.45	13.15	13.45	38900
2001-05-18	13.35	13.75	13.25	13.55	35200
2001-05-21	13.56	14.10	13.51	13.80	41800
2001-05-22	13.81	14.60	13.75	14.45	46900
2001-05-23	14.45	14.45	14.09	14.15	76400
2001-05-24	14.15	14.15	13.54	13.81	30100
2001-05-25	13.82	14.25	13.65	13.66	14500
2001-05-29	13.96	14.06	13.85	13.92	308000
2001-05-30	13.92	14.05	13.75	13.82	88100
2001-05-31	13.82	14.05	13.70	14.00	153300
2001-06-01	14.01	14.60	14.00	14.25	105100
2001-06-04	14.25	15.15	14.17	15.10	172000
2001-06-05	15.05	15.51	14.80	15.50	212800
2001-06-06	15.30	15.55	15.01	15.55	60400
2001-06-07	15.60	15.70	15.20	15.70	90500
2001-06-08	15.65	15.65	15.40	15.50	22500
2001-06-11	15.45	15.71	15.31	15.66	27500
2001-06-12	15.55	15.75	15.50	15.75	41700
2001-06-13	15.75	15.90	15.10	15.60	104200
2001-06-14	15.40	15.55	15.27	15.46	37700
2001-06-15	15.46	15.64	15.10	15.15	85200
2001-06-18	15.20	15.27	15.00	15.27	55500
2001-06-19	15.27	15.27	14.95	15.10	21300
2001-06-20	15.00	15.42	14.25	15.42	71100
2001-06-21	15.53	15.90	15.00	15.85	111300
2001-06-22	15.80	15.80	14.30	14.55	34300
2001-06-25	14.56	15.00	14.56	14.76	38800
2001-06-26	14.66	15.60	14.66	15.30	30500
2001-06-27	15.30	15.78	15.04	15.15	24800
2001-06-28	14.50	15.75	14.50	15.40	79400
2001-06-29	15.15	17.10	15.15	17.10	171900
2001-07-02	16.80	16.80	15.80	15.97	148100
2001-07-03	15.95	16.25	15.90	15.90	129900
2001-07-05	15.91	15.91	15.48	15.50	66300
2001-07-06	15.60	15.95	15.35	15.40	20700
2001-07-09	15.25	15.55	14.96	15.00	62300
2001-07-10	15.00	15.00	14.55	14.90	111700
2001-07-11	14.90	15.20	14.65	15.05	45300
2001-07-12	15.45	15.60	15.02	15.60	58600
2001-07-13	15.45	15.50	15.41	15.50	54400
2001-07-16	15.50	15.60	15.21	15.30	41100
2001-07-17	15.40	15.50	15.33	15.50	25300
2001-07-18	14.55	15.37	14.55	15.11	75200
2001-07-19	15.20	15.50	15.20	15.32	25400
2001-07-20	15.25	15.50	15.25	15.49	11300
2001-07-23	15.20	15.45	15.00	15.12	30600
2001-07-24	14.85	15.40	14.85	15.36	45700
2001-07-25	15.36	15.50	15.35	15.45	75800
2001-07-26	15.45	15.50	15.00	15.50	51800
2001-07-27	15.47	15.92	15.20	15.81	27400
2001-07-30	15.85	16.20	15.85	16.05	40500
2001-07-31	16.00	17.00	16.00	16.52	62600
2001-08-01	16.42	16.73	16.42	16.57	62300
2001-08-02	16.58	16.68	16.40	16.68	35100
2001-08-03	16.68	17.45	16.34	17.20	55800
2001-08-06	17.20	17.25	17.00	17.00	57000
2001-08-07	16.85	17.00	16.70	16.74	21800
2001-08-08	16.90	17.00	16.76	16.80	71700
2001-08-09	16.80	16.80	16.55	16.75	11500
2001-08-10	16.60	16.60	15.76	16.55	33700
2001-08-13	16.60	16.60	16.30	16.49	42100
2001-08-14	16.35	16.75	16.35	16.65	32000
2001-08-15	16.50	16.97	16.50	16.95	33600
2001-08-16	16.95	17.20	16.61	17.15	25200
2001-08-17	17.15	17.20	16.78	17.10	28300
2001-08-20	16.70	17.37	16.50	17.25	54000
2001-08-21	17.10	17.30	16.78	16.78	45800
2001-08-22	16.78	17.00	16.60	16.94	133900
2001-08-23	16.94	17.00	16.84	16.85	54000
2001-08-24	16.75	17.02	16.55	16.93	87000
2001-08-27	17.00	17.05	16.87	17.01	91700
2001-08-28	16.95	17.10	16.90	17.00	53300
2001-08-29	17.00	17.13	16.87	16.90	33500
2001-08-30	17.05	17.25	16.90	17.24	197600
2001-08-31	17.15	17.25	17.06	17.06	102500
2001-09-04	17.13	17.40	17.06	17.25	94500
2001-09-05	17.25	17.25	16.14	16.14	125000
2001-09-06	15.89	16.37	15.71	16.05	52100
2001-09-07	15.95	16.00	15.75	15.95	41300
2001-09-10	15.95	16.00	15.71	16.00	50000
2001-09-17	11.25	12.30	11.25	11.66	440500
2001-09-18	11.56	11.61	10.70	10.76	150600
2001-09-19	10.50	10.50	8.75	9.15	408900
2001-09-20	8.69	9.00	7.25	7.75	282300
2001-09-21	7.25	7.99	7.00	7.50	298700
2001-09-24	7.90	8.50	7.90	8.09	190200
2001-09-25	8.09	8.10	8.02	8.02	113900
2001-09-26	8.04	8.05	7.80	7.98	121300
2001-09-27	7.98	8.00	7.90	7.99	80100
2001-09-28	7.99	8.10	7.80	8.01	163900
2001-10-01	8.01	8.48	7.80	8.25	127100
2001-10-02	8.30	8.65	8.20	8.40	68000
2001-10-03	8.30	8.45	7.96	8.29	116100
2001-10-04	8.30	8.94	8.30	8.90	128400
2001-10-05	9.00	9.05	8.35	8.60	48100
2001-10-08	8.70	8.99	8.52	8.58	39700
2001-10-09	8.65	8.73	8.35	8.51	98300
2001-10-10	8.61	9.05	8.55	8.70	72000
2001-10-11	8.75	9.00	8.55	8.85	93400
2001-10-12	8.85	8.85	8.48	8.65	33000
2001-10-15	8.70	8.95	8.66	8.95	73400
2001-10-16	8.99	8.99	8.72	8.93	84700
2001-10-17	8.85	8.87	8.38	8.45	129200
2001-10-18	8.25	8.55	8.15	8.45	81300
2001-10-19	8.45	8.45	8.14	8.30	45400
2001-10-22	8.30	8.35	7.61	7.80	38800
2001-10-23	7.60	7.90	7.20	7.20	87900
2001-10-24	7.25	7.73	7.20	7.69	81700
2001-10-25	7.69	8.10	7.69	7.89	108800
2001-10-26	7.99	8.25	7.94	8.25	52800
2001-10-29	8.32	8.37	7.90	8.10	97500
2001-10-30	8.10	8.10	7.70	7.71	43300
2001-10-31	7.75	8.00	7.60	7.60	22500
2001-11-01	7.90	7.91	7.62	7.72	81100
2001-11-02	7.67	8.00	7.67	7.85	54800
2001-11-05	7.25	7.79	7.25	7.40	167300
2001-11-06	7.05	7.50	7.00	7.50	285200
2001-11-07	7.50	7.62	7.15	7.40	175000
2001-11-08	7.30	7.35	6.97	7.29	381400
2001-11-09	7.39	7.39	7.20	7.30	107700
2001-11-12	7.20	7.25	6.96	7.15	105900
2001-11-13	7.25	7.44	7.25	7.32	30600
2001-11-14	7.40	7.44	7.20	7.30	124900
2001-11-15	7.20	7.30	7.15	7.24	167200
2001-11-16	7.25	7.40	7.23	7.26	292100
2001-11-19	7.36	7.55	7.29	7.44	119700
2001-11-20	7.44	8.25	7.41	8.00	229500
2001-11-21	8.01	8.45	8.01	8.40	165400
2001-11-23	8.10	8.34	8.10	8.30	29900
2001-11-26	8.20	8.20	7.89	8.00	135100
2001-11-27	8.00	8.49	7.91	8.47	76900
2001-11-28	8.40	8.40	7.90	7.91	85000
2001-11-29	7.96	8.20	7.96	8.10	113400
2001-11-30	8.15	8.15	8.10	8.15	103600
2001-12-03	8.10	8.10	7.82	8.00	207800
2001-12-04	7.95	8.00	7.80	8.00	70000
2001-12-05	7.95	8.10	7.80	8.00	80200
2001-12-06	7.90	8.61	7.90	8.61	215800
2001-12-07	8.59	8.85	8.49	8.68	104400
2001-12-10	8.70	8.90	8.55	8.70	192100
2001-12-11	8.75	8.95	8.71	8.85	88500
2001-12-12	8.78	9.35	8.77	9.03	163500
2001-12-13	9.03	9.11	8.84	8.90	26800
2001-12-14	8.99	9.45	8.90	9.45	134900
2001-12-17	9.10	9.25	8.95	9.25	86000
2001-12-18	9.15	9.24	8.88	9.09	134000
2001-12-19	8.99	9.00	8.65	8.76	199500
2001-12-20	8.86	8.90	8.24	8.85	182700
2001-12-21	8.85	9.50	8.80	9.10	200900
2001-12-24	9.10	9.25	9.00	9.10	32600
2001-12-26	9.05	9.19	9.00	9.00	118100
2001-12-27	8.95	9.30	8.95	9.29	95600
2001-12-28	9.35	9.40	9.19	9.19	191800
2001-12-31	9.10	9.13	9.00	9.01	98600
2002-01-02	9.00	9.23	8.99	9.20	58000
2002-01-03	9.30	9.68	9.28	9.66	122800
2002-01-04	9.66	9.90	9.66	9.84	110100
2002-01-07	9.85	9.90	9.65	9.70	53500
2002-01-08	9.71	9.85	9.65	9.85	86100
2002-01-09	9.85	10.05	9.80	9.85	97200
2002-01-10	9.85	9.85	9.65	9.70	42500
2002-01-11	9.80	9.80	9.55	9.55	115100
2002-01-14	9.60	9.60	8.80	9.09	155200
2002-01-15	9.00	9.17	8.50	8.92	83300
2002-01-16	8.92	8.92	8.27	8.28	150800
2002-01-17	8.28	8.50	8.28	8.49	56500
2002-01-18	8.49	8.49	8.05	8.17	44400
2002-01-22	8.27	8.46	8.01	8.15	105200
2002-01-23	8.25	8.28	8.12	8.28	57000
2002-01-24	8.20	8.30	8.11	8.25	39600
2002-01-25	8.20	8.25	8.12	8.16	46800
2002-01-28	8.10	8.24	8.10	8.22	27200
2002-01-29	8.22	8.30	8.10	8.23	155700
2002-01-30	8.13	8.30	8.04	8.25	61000
2002-01-31	8.25	8.60	8.15	8.60	129400
2002-02-01	8.59	8.60	8.23	8.45	97800
2002-02-04	8.45	8.45	8.15	8.22	42200
2002-02-05	8.32	8.32	8.00	8.15	64800
2002-02-06	8.05	8.08	8.00	8.05	75400
2002-02-07	7.85	8.06	7.85	7.97	115700
2002-02-08	8.00	8.50	7.97	8.24	79300
2002-02-11	8.20	8.40	8.20	8.34	56600
2002-02-12	8.30	8.30	8.01	8.06	139600
2002-02-13	8.06	8.06	7.75	7.90	173100
2002-02-14	7.90	7.90	7.47	7.60	200800
2002-02-15	7.40	7.55	7.35	7.41	118900
2002-02-19	7.41	7.48	7.30	7.30	135900
2002-02-20	7.35	7.51	7.24	7.51	63300
2002-02-21	7.45	7.54	7.29	7.29	94500
2002-02-22	7.35	7.49	7.30	7.47	109200
2002-02-25	7.37	7.47	7.30	7.46	103600
2002-02-26	7.45	7.45	7.15	7.35	48600
2002-02-27	7.40	7.50	7.36	7.45	114900
2002-02-28	7.41	7.50	7.32	7.40	265700
2002-03-01	7.45	7.45	7.15	7.44	75300
2002-03-04	7.54	7.83	7.45	7.55	194900
2002-03-05	7.65	7.98	7.65	7.95	322400
2002-03-06	7.95	8.40	7.90	8.40	290000
2002-03-07	8.55	8.90	8.43	8.88	187900
2002-03-08	8.78	9.20	8.75	9.20	148000
2002-03-11	9.20	9.35	9.00	9.20	157500
2002-03-12	9.20	9.44	9.13	9.41	124600
2002-03-13	9.35	9.75	9.25	9.75	124700
2002-03-14	9.75	9.97	9.70	9.91	192600
2002-03-15	9.60	9.94	9.60	9.80	93900
2002-03-18	9.70	9.98	9.70	9.85	136100
2002-03-19	9.86	10.11	9.85	10.10	200900
2002-03-20	9.80	10.20	9.35	10.20	220600
2002-03-21	9.92	10.05	9.89	10.05	102900
2002-03-22	10.05	10.14	9.95	10.11	102000
2002-03-25	10.11	10.28	10.10	10.26	141800
2002-03-26	10.26	10.54	10.26	10.54	183700
2002-03-27	10.54	10.99	10.54	10.70	252400
2002-03-28	10.71	11.00	10.50	10.77	353600
2002-04-01	10.77	11.23	10.75	11.00	144600
2002-04-02	11.01	11.11	10.83	11.00	197900
2002-04-03	11.00	11.07	10.62	11.07	113100
2002-04-04	11.07	11.25	10.93	11.08	69400
2002-04-05	11.05	11.20	10.96	11.10	94500
2002-04-08	11.00	11.79	10.92	11.70	124900
2002-04-09	11.95	12.48	11.95	12.39	359000
2002-04-10	12.39	13.19	12.39	13.09	571700
2002-04-11	13.09	13.29	12.82	13.29	323100
2002-04-12	13.29	13.53	13.29	13.50	376900
2002-04-15	13.50	13.69	13.00	13.11	97300
2002-04-16	13.00	13.50	13.00	13.48	96200
2002-04-17	13.48	14.00	13.43	13.65	234900
2002-04-18	13.65	13.65	13.12	13.20	96400
2002-04-19	13.25	13.25	12.94	13.15	86700
2002-04-22	13.14	13.35	12.84	13.00	155900
2002-04-23	13.00	13.05	12.65	13.00	74300
2002-04-24	13.00	13.55	13.00	13.35	143100
2002-04-25	13.35	13.35	12.97	13.19	79100
2002-04-26	13.19	13.20	13.00	13.10	60400
2002-04-29	12.90	12.95	12.40	12.54	441700
2002-04-30	12.54	12.84	12.40	12.74	361000
2002-05-01	12.75	12.79	12.15	12.60	336800
2002-05-02	12.55	12.56	11.62	12.33	413100
2002-05-03	12.05	12.32	12.00	12.27	232900
2002-05-06	12.27	12.27	11.90	12.16	75300
2002-05-07	12.06	12.06	11.75	11.95	58400
2002-05-08	12.30	12.70	12.14	12.28	497000
2002-05-09	12.40	12.55	11.90	11.90	217100
2002-05-10	12.00	12.03	11.75	11.85	69900
2002-05-13	11.80	11.80	11.30	11.70	226600
2002-05-14	11.70	12.51	11.60	12.50	325600
2002-05-15	12.50	12.65	12.08	12.47	72600
2002-05-16	12.37	12.37	11.75	12.14	80700
2002-05-17	12.08	12.20	11.83	11.98	58300
2002-05-20	12.00	12.00	11.80	11.89	55100
2002-05-21	11.87	12.05	11.78	11.85	187900
2002-05-22	11.85	12.03	11.80	12.00	63800
2002-05-23	12.00	12.00	11.56	11.98	31900
2002-05-24	11.98	11.98	11.66	11.76	33400
2002-05-28	11.76	11.85	11.60	11.81	55300
2002-05-29	11.71	11.71	11.45	11.51	29300
2002-05-30	11.50	11.70	11.39	11.57	19500
2002-05-31	11.57	11.60	11.36	11.44	68100
2002-06-03	11.44	11.44	10.75	11.02	160800
2002-06-04	11.00	11.18	10.92	11.15	91800
2002-06-05	11.10	11.16	10.92	11.05	75100
2002-06-06	11.00	11.10	10.66	10.66	88500
2002-06-07	10.66	11.00	10.35	11.00	83600
2002-06-10	10.80	11.20	10.80	11.11	61000
2002-06-11	11.11	11.20	10.40	10.40	70200
2002-06-12	10.40	10.78	10.40	10.72	35000
2002-06-13	10.65	10.85	10.40	10.72	39500
2002-06-14	10.72	10.72	10.25	10.51	69400
2002-06-17	10.75	10.93	10.69	10.90	83700
2002-06-18	10.88	10.90	10.55	10.75	27500
2002-06-19	10.65	10.95	10.50	10.66	88600
2002-06-20	10.66	10.66	10.24	10.24	45300
2002-06-21	10.44	10.60	10.28	10.57	130100
2002-06-24	10.49	10.57	9.90	10.30	91800
2002-06-25	10.40	10.50	9.45	9.55	147500
2002-06-26	9.30	9.70	9.14	9.15	117000
2002-06-27	8.99	9.45	8.35	9.40	204600
2002-06-28	9.40	10.25	9.40	10.20	216200
2002-07-01	10.20	10.20	8.60	8.65	280800
2002-07-02	8.64	8.96	8.14	8.85	149700
2002-07-03	8.75	8.75	8.31	8.49	94900
2002-07-05	8.49	8.72	8.49	8.72	34600
2002-07-08	8.62	8.83	8.62	8.73	114400
2002-07-09	8.73	8.90	8.56	8.59	134300
2002-07-10	8.60	8.60	8.25	8.35	266500
2002-07-11	8.33	8.34	8.20	8.28	192700
2002-07-12	8.28	8.34	8.20	8.20	150500
2002-07-15	8.18	8.34	8.11	8.20	157700
2002-07-16	8.20	8.65	8.06	8.30	102700
2002-07-17	8.20	8.30	7.69	8.29	99700
2002-07-18	8.19	8.30	8.11	8.12	142000
2002-07-19	8.02	8.11	7.80	7.80	55500
2002-07-22	7.60	8.05	7.60	8.00	175500
2002-07-23	8.03	8.03	7.80	7.95	92700
2002-07-24	7.96	8.15	7.81	7.91	237800
2002-07-25	7.91	8.36	7.91	8.06	103500
2002-07-26	8.13	8.19	7.90	8.15	46000
2002-07-29	9.05	9.25	8.27	8.95	99500
2002-07-30	8.85	10.00	8.65	9.51	124200
2002-07-31	9.49	9.49	8.74	8.74	55200
2002-08-01	8.74	8.75	8.03	8.27	57100
2002-08-02	8.37	8.37	7.70	7.70	103600
2002-08-05	7.60	7.60	7.02	7.18	126800
2002-08-06	7.28	8.10	7.28	8.10	142000
2002-08-07	8.19	8.44	7.83	8.31	40400
2002-08-08	8.25	8.59	8.21	8.54	49400
2002-08-09	8.54	8.88	8.50	8.50	36100
2002-08-12	8.40	8.40	7.20	7.34	225700
2002-08-13	7.34	7.34	6.32	6.44	224700
2002-08-14	6.44	6.44	5.65	6.05	301400
2002-08-15	6.05	6.07	5.89	6.00	202300
2002-08-16	5.80	6.40	5.75	6.37	126000
2002-08-19	6.47	6.60	6.30	6.30	146200
2002-08-20	6.00	6.10	5.80	6.07	296700
2002-08-21	6.10	6.89	6.08	6.85	141200
2002-08-22	6.80	6.80	6.46	6.55	114600
2002-08-23	6.45	6.60	6.42	6.47	82500
2002-08-26	6.49	6.51	6.20	6.32	104300
2002-08-27	6.32	6.60	6.12	6.42	128700
2002-08-28	6.32	6.32	6.14	6.18	94200
2002-08-29	6.15	6.30	6.15	6.19	244100
2002-08-30	6.14	6.30	6.13	6.20	138300
2002-09-03	6.17	6.18	5.77	5.95	83600
2002-09-04	6.00	6.30	5.55	6.11	191700
2002-09-05	6.08	6.10	5.89	5.92	139300
2002-09-06	5.95	6.32	5.95	6.00	45700
2002-09-09	5.98	6.06	5.85	6.02	69800
2002-09-10	6.02	6.05	5.91	5.99	164300
2002-09-11	5.95	6.06	5.91	5.97	184000
2002-09-12	6.00	6.03	5.80	5.94	64000
2002-09-13	6.00	6.12	5.85	5.96	53700
2002-09-16	6.00	6.00	5.55	5.61	67700
2002-09-17	5.55	5.58	5.23	5.23	128500
2002-09-18	5.20	5.70	4.98	5.05	114900
2002-09-19	5.10	5.10	4.93	5.00	132900
2002-09-20	5.01	5.17	5.01	5.08	84900
2002-09-23	5.05	5.21	4.20	4.45	193800
2002-09-24	4.50	4.50	4.15	4.18	172700
2002-09-25	4.28	4.45	4.20	4.45	163900
2002-09-26	4.45	5.03	4.45	4.90	297300
2002-09-27	4.95	4.96	4.67	4.72	162100
2002-09-30	4.72	4.75	4.40	4.75	303500
2002-10-01	4.76	5.10	4.69	5.00	139600
2002-10-02	5.00	5.01	4.90	4.91	111300
2002-10-03	4.91	4.92	4.64	4.71	62400
2002-10-04	4.71	4.99	4.50	4.50	100300
2002-10-07	4.50	4.55	4.00	4.02	92900
2002-10-08	3.95	4.12	3.49	3.57	153300
2002-10-09	3.47	3.47	2.92	3.20	240200
2002-10-10	3.40	3.68	3.06	3.55	153300
2002-10-11	3.60	4.25	3.60	4.15	529700
2002-10-14	4.10	4.43	3.93	4.43	84000
2002-10-15	4.33	4.52	4.26	4.50	69300
2002-10-16	4.47	4.47	3.77	3.90	152300
2002-10-17	4.15	4.15	3.91	4.07	58100
2002-10-18	4.05	4.15	3.95	4.03	59900
2002-10-21	4.00	4.35	3.95	4.25	84500
2002-10-22	4.25	4.25	3.95	4.02	544100
2002-10-23	3.99	4.17	3.95	4.12	143000
2002-10-24	4.22	4.45	4.18	4.33	117000
2002-10-25	4.35	4.42	3.90	3.98	196600
2002-10-28	4.00	4.12	3.89	3.90	186600
2002-10-29	3.90	4.20	3.89	4.20	105000
2002-10-30	4.18	4.28	4.02	4.09	46700
2002-10-31	4.09	4.12	3.85	3.91	48900
2002-11-01	3.90	4.20	3.90	4.17	116600
2002-11-04	4.17	4.43	4.17	4.34	52700
2002-11-05	4.32	4.55	4.25	4.50	112300
2002-11-06	4.60	5.35	4.60	5.35	114100
2002-11-07	5.10	5.48	4.87	5.04	97100
2002-11-08	5.14	5.80	5.14	5.54	64600
2002-11-11	5.54	5.62	4.66	4.70	83400
2002-11-12	4.80	5.10	4.76	5.10	53800
2002-11-13	5.08	5.20	4.83	4.85	27300
2002-11-14	4.85	4.88	4.66	4.75	51400
2002-11-15	4.72	5.10	4.60	4.70	62700
2002-11-18	4.80	4.90	4.43	4.72	59700
2002-11-19	4.82	4.82	4.54	4.76	53000
2002-11-20	4.66	4.87	4.66	4.87	53100
2002-11-21	4.90	5.12	4.70	5.10	74700
2002-11-22	5.15	5.33	5.06	5.28	30100
2002-11-25	5.18	5.26	4.85	5.14	38400
2002-11-26	5.14	5.32	5.00	5.15	20600
2002-11-27	5.25	5.91	5.25	5.91	54600
2002-11-29	5.71	5.81	5.46	5.50	43200
2002-12-02	5.60	5.70	5.34	5.48	46200
2002-12-03	5.38	5.51	5.25	5.40	33800
2002-12-04	5.40	5.58	5.30	5.40	19100
2002-12-05	5.36	5.36	5.15	5.35	44900
2002-12-06	5.25	5.48	5.15	5.47	64200
2002-12-09	5.37	5.47	5.15	5.16	72700
2002-12-10	5.18	5.60	5.16	5.40	44900
2002-12-11	5.45	5.45	5.12	5.23	91500
2002-12-12	5.15	5.30	5.06	5.15	110500
2002-12-13	5.24	5.24	5.15	5.15	42600
2002-12-16	5.16	5.25	4.87	5.25	92300
2002-12-17	5.30	5.35	5.10	5.25	47100
2002-12-18	5.15	5.15	4.80	4.91	115600
2002-12-19	4.85	5.15	4.85	5.04	51400
2002-12-20	5.05	5.11	5.00	5.00	114100
2002-12-23	5.00	5.22	4.99	5.19	60700
2002-12-24	5.15	5.15	5.06	5.14	30100
2002-12-26	5.04	5.18	5.04	5.11	41500
2002-12-27	5.10	5.38	5.10	5.10	32400
2002-12-30	5.20	5.22	5.05	5.21	47600
2002-12-31	5.11	5.36	5.10	5.15	53700
2003-01-02	5.20	6.10	5.14	6.09	76700
2003-01-03	6.09	6.09	5.60	5.91	70700
2003-01-06	5.71	6.00	5.60	5.83	32200
2003-01-07	5.83	5.84	5.50	5.50	21300
2003-01-08	5.45	5.58	5.38	5.40	23700
2003-01-09	5.46	5.59	5.18	5.18	41800
2003-01-10	5.22	5.23	4.89	4.92	290300
2003-01-13	5.12	5.12	4.92	4.92	67100
2003-01-14	4.93	5.21	4.85	5.20	50000
2003-01-15	5.24	5.26	4.95	5.25	80200
2003-01-16	5.27	5.55	5.25	5.46	27300
2003-01-17	5.29	5.50	5.25	5.33	36600
2003-01-21	5.34	5.45	5.25	5.41	42300
2003-01-22	5.46	5.51	5.31	5.31	42400
2003-01-23	5.40	5.40	5.25	5.26	21000
2003-01-24	5.27	5.30	4.85	5.00	38500
2003-01-27	5.04	5.10	4.77	4.80	34000
2003-01-28	4.80	5.01	4.65	4.90	50800
2003-01-29	4.95	5.08	4.75	5.05	57200
2003-01-30	5.09	5.09	4.53	4.53	67100
2003-01-31	4.57	4.84	4.46	4.76	30400
2003-02-03	4.84	4.84	4.55	4.61	36100
2003-02-04	4.69	4.87	4.55	4.85	43300
2003-02-05	4.92	4.95	4.71	4.91	76700
2003-02-06	4.89	5.08	4.80	5.00	43800
2003-02-07	5.10	5.18	4.85	4.95	62300
2003-02-10	4.96	4.96	4.65	4.79	38300
2003-02-11	4.79	5.03	4.75	5.03	70800
2003-02-12	5.05	5.05	4.90	4.96	55100
2003-02-13	4.90	4.95	4.67	4.72	42600
2003-02-14	4.76	5.03	4.75	4.79	43900
2003-02-18	4.83	5.16	4.83	5.16	33500
2003-02-19	5.16	5.30	4.90	5.05	148500
2003-02-20	5.00	5.30	4.84	4.92	67800
2003-02-21	4.92	5.10	4.70	4.89	67500
2003-02-24	4.88	4.88	4.50	4.52	57000
2003-02-25	4.52	4.67	4.25	4.67	42800
2003-02-26	4.67	4.67	4.40	4.50	99400
2003-02-27	4.50	4.50	4.24	4.47	45500
2003-02-28	4.49	4.49	4.35	4.45	36100
2003-03-03	4.50	4.50	4.30	4.40	93200
2003-03-04	4.40	4.41	4.29	4.40	81100
2003-03-05	4.38	4.48	4.30	4.36	65400
2003-03-06	4.36	4.40	4.28	4.36	100100
2003-03-07	4.30	4.35	4.20	4.25	113200
2003-03-10	4.15	4.17	4.04	4.06	41200
2003-03-11	4.10	4.10	3.85	3.88	30700
2003-03-12	3.88	3.94	3.60	3.70	49900
2003-03-13	3.80	4.10	3.75	3.98	45400
2003-03-14	4.05	4.09	3.83	3.91	15000
2003-03-17	3.85	4.35	3.85	4.35	36300
2003-03-18	4.33	4.34	4.14	4.30	46100
2003-03-19	4.25	4.25	4.08	4.25	22900
2003-03-20	4.15	4.25	4.14	4.18	38000
2003-03-21	4.19	4.19	4.05	4.16	44300
2003-03-24	4.06	4.10	3.87	3.89	21200
2003-03-25	4.00	4.29	3.94	4.05	62200
2003-03-26	4.02	4.06	3.72	3.82	39500
2003-03-27	3.82	4.07	3.82	4.03	25300
2003-03-28	4.06	4.08	3.94	3.94	17900
2003-03-31	3.90	3.90	3.75	3.78	24500
2003-04-01	3.88	4.05	3.80	4.05	26900
2003-04-02	4.09	4.10	3.95	4.05	38400
2003-04-03	4.10	4.10	3.97	4.00	17600
2003-04-04	3.98	4.05	3.97	3.97	26700
2003-04-07	4.05	4.10	3.81	3.90	29700
2003-04-08	3.90	4.00	3.90	4.00	12300
2003-04-09	4.00	4.00	3.70	3.82	31200
2003-04-10	3.85	3.85	3.75	3.75	13400
2003-04-11	3.80	3.80	3.55	3.74	35500
2003-04-14	3.80	4.02	3.80	4.00	30400
2003-04-15	4.07	4.07	3.90	3.94	22100
2003-04-16	3.98	3.98	3.75	3.77	183400
2003-04-17	3.77	3.97	3.73	3.97	19300
2003-04-21	3.90	3.92	3.80	3.92	20600
2003-04-22	3.95	4.00	3.90	3.95	37000
2003-04-23	3.96	3.98	3.85	3.90	30100
2003-04-24	3.85	4.00	3.83	3.85	57400
2003-04-25	3.90	3.97	3.82	3.85	42700
2003-04-28	3.70	3.98	3.70	3.96	48400
2003-04-29	3.96	3.96	3.75	3.80	76500
2003-04-30	3.81	3.90	3.81	3.88	43300
2003-05-01	3.96	3.96	3.81	3.90	46800
2003-05-02	3.91	4.16	3.89	4.10	161100
2003-05-05	4.15	4.40	4.15	4.35	106000
2003-05-06	4.35	4.55	4.25	4.30	161200
2003-05-07	4.20	4.35	4.15	4.15	234000
2003-05-08	4.15	4.25	4.09	4.10	47200
2003-05-09	4.11	4.49	4.11	4.45	56800
2003-05-12	4.45	4.50	4.40	4.50	33700
2003-05-13	4.50	4.50	4.40	4.50	38700
2003-05-14	4.50	4.50	4.23	4.33	122100
2003-05-15	4.40	4.45	4.25	4.31	118600
2003-05-16	4.27	4.48	4.00	4.00	85800
2003-05-19	4.10	4.28	3.84	4.02	95300
2003-05-20	4.10	4.24	4.03	4.07	34800
2003-05-21	4.02	4.05	3.90	3.94	63700
2003-05-22	3.96	4.06	3.96	4.00	39400
2003-05-23	4.09	4.11	4.00	4.05	60300
2003-05-27	4.05	4.25	4.01	4.23	92400
2003-05-28	4.38	4.50	4.35	4.50	191100
2003-05-29	4.50	4.50	4.42	4.49	101900
2003-05-30	4.49	4.68	4.46	4.50	247800
2003-06-02	4.60	4.80	4.59	4.72	97800
2003-06-03	4.68	5.86	4.68	5.86	121300
2003-06-04	5.86	6.30	5.86	6.30	218600
2003-06-05	6.40	6.61	5.90	6.20	143800
2003-06-06	6.20	6.48	6.10	6.40	148500
2003-06-09	6.37	6.44	6.24	6.32	59300
2003-06-10	6.37	6.45	6.30	6.45	134100
2003-06-11	6.40	7.30	6.40	7.30	275300
2003-06-12	7.25	7.44	6.91	7.05	97700
2003-06-13	7.05	7.10	6.76	6.85	81200
2003-06-16	6.50	7.09	6.50	6.95	111000
2003-06-17	7.05	7.40	7.05	7.40	84700
2003-06-18	7.39	7.60	7.22	7.50	74900
2003-06-19	7.70	7.70	7.21	7.30	56100
2003-06-20	7.40	7.70	7.30	7.63	86000
2003-06-23	7.68	7.73	7.56	7.60	35800
2003-06-24	7.30	7.61	7.14	7.29	112500
2003-06-25	7.25	7.32	7.20	7.26	120600
2003-06-26	7.25	7.30	7.05	7.27	86100
2003-06-27	7.20	7.28	7.18	7.28	60000
2003-06-30	7.23	7.28	7.05	7.06	179600
2003-07-01	7.05	7.28	6.95	7.12	70600
2003-07-02	7.17	7.39	7.17	7.34	107000
2003-07-03	7.14	7.27	7.01	7.01	54100
2003-07-07	7.02	7.02	6.12	6.30	303700
2003-07-08	6.47	6.61	6.33	6.54	101300
2003-07-09	6.44	6.70	6.44	6.70	91500
2003-07-10	6.44	6.59	6.40	6.57	62600
2003-07-11	6.27	6.90	6.27	6.89	55900
2003-07-14	6.93	7.05	6.81	6.92	30100
2003-07-15	7.00	7.10	6.95	7.05	59100
2003-07-16	7.08	7.14	7.04	7.11	23700
2003-07-17	7.01	7.21	7.01	7.05	64200
2003-07-18	7.05	7.12	6.95	7.09	80100
2003-07-21	7.19	7.20	6.96	6.96	39400
2003-07-22	6.96	7.06	6.82	6.98	53400
2003-07-23	6.99	7.13	6.80	7.13	46200
2003-07-24	7.23	7.23	7.12	7.15	27300
2003-07-25	7.15	7.25	6.99	7.22	25800
2003-07-28	7.22	7.45	7.17	7.45	77500
2003-07-29	7.50	8.39	7.35	8.30	148600
2003-07-30	8.30	8.30	7.80	7.97	83800
2003-07-31	7.98	8.45	7.94	8.10	68500
2003-08-01	8.00	8.00	7.65	7.83	67600
2003-08-04	7.90	7.92	7.13	7.13	45900
2003-08-05	7.18	7.20	6.62	6.62	97100
2003-08-06	6.72	7.20	6.64	6.92	41700
2003-08-07	7.00	7.05	6.75	6.90	34400
2003-08-08	6.80	7.00	6.70	6.75	26900
2003-08-11	6.80	6.85	6.62	6.70	109400
2003-08-12	6.70	6.99	6.70	6.99	25300
2003-08-13	7.00	7.05	6.87	6.89	20700
2003-08-14	6.88	7.00	6.80	7.00	68000
2003-08-15	7.00	7.20	6.95	6.95	15800
2003-08-18	7.00	7.36	6.98	7.36	32000
2003-08-19	7.46	8.05	7.46	8.05	35200
2003-08-20	7.95	8.20	7.80	8.18	55700
2003-08-21	8.23	8.40	7.66	8.10	67000
2003-08-22	8.20	8.20	7.50	7.51	47000
2003-08-25	7.43	7.97	7.35	7.80	31800
2003-08-26	7.80	8.19	7.67	8.19	67900
2003-08-27	8.19	8.19	7.88	7.88	36400
2003-08-28	7.98	8.34	7.90	8.34	63200
2003-08-29	8.25	8.32	8.00	8.01	27600
2003-09-02	8.10	8.30	7.97	8.14	65600
2003-09-03	8.30	8.40	8.20	8.30	40700
2003-09-04	8.35	8.40	8.25	8.36	22800
2003-09-05	8.36	8.36	7.96	8.10	52800
2003-09-08	8.05	8.40	8.05	8.25	45600
2003-09-09	8.20	8.32	8.15	8.32	32300
2003-09-10	8.22	8.29	8.15	8.24	57500
2003-09-11	8.24	8.38	8.22	8.25	16100
2003-09-12	8.25	8.44	8.19	8.37	27100
2003-09-15	8.27	8.88	8.27	8.70	56100
2003-09-16	8.75	9.20	8.75	9.06	81700
2003-09-17	8.96	9.30	8.85	9.25	94700
2003-09-18	9.25	9.59	9.00	9.18	180800
2003-09-19	9.00	9.05	8.70	8.80	149800
2003-09-22	8.75	8.80	8.45	8.72	63600
2003-09-23	8.69	8.85	8.55	8.70	18700
2003-09-24	8.75	8.80	8.10	8.10	42200
2003-09-25	8.10	8.23	7.67	7.67	57800
2003-09-26	7.62	7.65	7.30	7.30	59100
2003-09-29	7.45	7.95	7.35	7.92	70600
2003-09-30	7.96	8.25	7.89	8.02	55400
2003-10-01	8.13	9.29	8.13	9.20	130500
2003-10-02	9.15	9.35	8.97	8.97	56500
2003-10-03	9.17	9.77	9.17	9.70	102000
2003-10-06	9.65	9.80	9.45	9.54	31200
2003-10-07	9.44	10.20	9.44	10.15	128100
2003-10-08	10.15	10.15	9.50	9.56	40400
2003-10-09	9.66	10.17	9.66	9.81	52500
2003-10-10	9.71	9.75	9.30	9.40	41000
2003-10-13	9.50	9.93	9.50	9.93	107000
2003-10-14	9.88	10.44	9.88	10.39	33600
2003-10-15	10.45	10.46	10.07	10.16	40400
2003-10-16	10.06	10.25	10.00	10.15	24900
2003-10-17	10.34	10.45	9.91	9.91	51200
2003-10-20	9.96	10.20	9.92	10.10	34500
2003-10-21	10.10	10.30	9.92	9.95	30700
2003-10-22	9.91	10.02	9.66	9.75	86100
2003-10-23	9.70	10.10	9.45	9.70	100100
2003-10-24	9.65	9.90	9.50	9.72	40300
2003-10-27	9.82	10.25	9.82	10.25	42300
2003-10-28	10.25	10.50	10.15	10.50	56300
2003-10-29	10.60	11.30	10.60	11.29	66300
2003-10-30	11.39	11.70	11.29	11.38	124800
2003-10-31	11.45	11.60	10.62	10.90	173000
2003-11-03	10.83	11.13	10.23	10.35	583400
2003-11-04	10.35	10.83	10.35	10.48	100400
2003-11-05	10.48	10.55	10.00	10.23	118400
2003-11-06	10.25	10.40	10.05	10.34	158000
2003-11-07	10.35	10.45	9.75	10.01	161200
2003-11-10	10.05	10.33	10.01	10.03	106100
2003-11-11	10.02	10.21	9.90	10.00	116600
2003-11-12	10.00	10.28	9.95	10.03	141500
2003-11-13	10.00	10.17	9.94	9.97	58100
2003-11-14	9.87	10.15	9.55	9.99	681800
2003-11-17	9.89	9.89	9.50	9.60	98200
2003-11-18	9.55	9.90	9.46	9.68	72300
2003-11-19	9.59	9.80	9.59	9.75	77600
2003-11-20	9.60	9.85	9.35	9.76	109900
2003-11-21	9.70	9.80	9.54	9.66	32300
2003-11-24	9.85	10.40	9.70	10.37	114400
2003-11-25	10.25	10.82	10.22	10.70	75700
2003-11-26	10.71	10.85	10.17	10.22	237200
2003-11-28	10.34	10.60	10.34	10.46	15600
2003-12-01	10.40	10.84	10.40	10.71	51500
2003-12-02	10.80	10.95	10.53	10.78	206600
2003-12-03	10.92	10.97	10.25	10.25	78600
2003-12-04	10.40	10.40	9.90	10.27	87100
2003-12-05	10.27	10.72	10.25	10.60	220700
2003-12-08	10.55	11.00	10.55	11.00	60000
2003-12-09	11.00	11.05	10.56	10.64	75100
2003-12-10	10.69	10.77	10.37	10.54	68900
2003-12-11	10.64	10.88	10.51	10.75	99800
2003-12-12	10.85	11.10	10.75	10.90	140100
2003-12-15	11.10	12.20	10.98	11.90	298900
2003-12-16	11.80	12.18	11.60	11.99	353900
2003-12-17	12.09	12.49	12.00	12.31	636500
2003-12-18	12.56	12.71	12.48	12.60	466600
2003-12-19	12.60	12.67	12.11	12.27	211600
2003-12-22	12.28	12.97	12.28	12.97	169300
2003-12-23	13.00	14.11	13.00	14.11	288600
2003-12-24	13.86	14.04	13.58	14.02	57400
2003-12-26	14.15	15.46	14.13	15.46	151100
2003-12-29	15.85	16.87	15.69	16.37	622900
2003-12-30	16.52	16.87	15.90	16.14	430900
2003-12-31	16.39	16.44	14.95	14.95	313400
2004-01-02	15.55	15.55	15.00	15.30	435900
2004-01-05	16.40	16.41	16.05	16.16	619200
2004-01-06	16.60	16.62	16.16	16.18	304800
2004-01-07	16.43	16.60	16.00	16.05	381400
2004-01-08	16.20	16.30	15.80	15.97	474700
2004-01-09	16.05	16.06	15.05	15.18	407300
2004-01-12	15.75	15.85	15.18	15.65	333400
2004-01-13	15.80	15.99	15.53	15.65	399500
2004-01-14	15.90	15.93	15.58	15.60	417900
2004-01-15	15.85	15.94	15.34	15.35	581000
2004-01-16	15.60	15.80	15.40	15.52	362600
2004-01-20	15.51	15.78	15.40	15.78	338100
2004-01-21	15.99	15.99	15.48	15.50	396800
2004-01-22	15.60	15.70	15.41	15.48	382800
2004-01-23	15.70	15.90	15.15	15.33	354600
2004-01-26	15.53	15.56	14.80	14.90	322000
2004-01-27	15.25	15.46	14.87	14.89	334800
2004-01-28	15.05	15.05	14.25	14.30	278100
2004-01-29	14.25	14.25	13.25	13.59	965100
2004-01-30	13.70	13.70	13.25	13.35	348500
2004-02-02	13.03	13.41	12.90	13.06	371500
2004-02-03	12.99	13.19	12.90	12.97	417200
2004-02-04	13.05	13.34	12.80	12.90	290700
2004-02-05	13.15	13.25	12.95	13.03	434000
2004-02-06	13.06	13.24	12.95	13.18	293100
2004-02-09	12.80	13.22	12.70	12.97	247800
2004-02-10	13.07	13.38	13.07	13.37	276400
2004-02-11	13.37	13.43	13.34	13.39	248300
2004-02-12	13.37	13.50	13.21	13.26	94800
2004-02-13	13.31	13.31	12.76	12.96	101000
2004-02-17	13.00	13.47	13.00	13.45	247100
2004-02-18	13.45	13.50	13.18	13.27	120300
2004-02-19	13.45	13.50	12.93	12.93	90100
2004-02-20	13.17	13.17	12.53	12.77	132900
2004-02-23	12.71	12.80	12.20	12.51	207500
2004-02-24	12.60	12.80	12.31	12.39	204700
2004-02-25	12.30	12.94	12.29	12.93	108000
2004-02-26	12.83	12.95	12.65	12.90	112600
2004-02-27	12.89	12.95	12.60	12.92	145300
2004-03-01	13.02	13.11	12.87	13.09	152000
2004-03-02	13.10	13.11	12.77	12.78	63400
2004-03-03	12.80	12.93	12.38	12.61	164500
2004-03-04	12.80	12.90	12.65	12.72	212700
2004-03-05	12.62	13.00	12.62	12.75	113400
2004-03-08	12.97	12.97	12.55	12.56	99000
2004-03-09	12.75	12.80	12.39	12.39	227500
2004-03-10	12.52	12.80	11.86	11.86	149600
2004-03-11	12.06	12.53	11.90	12.09	133900
2004-03-12	12.05	12.25	11.92	12.25	128700
2004-03-15	12.35	12.40	11.44	11.46	179300
2004-03-16	11.54	11.79	11.25	11.62	178300
2004-03-17	12.30	12.77	12.25	12.43	268900
2004-03-18	12.43	12.65	12.26	12.42	83800
2004-03-19	12.60	12.60	12.10	12.11	107600
2004-03-22	12.22	12.24	11.63	11.73	129000
2004-03-23	11.75	12.01	11.51	11.90	151400
2004-03-24	11.85	12.16	11.77	12.01	130700
2004-03-25	12.01	12.01	11.35	11.65	330200
2004-03-26	11.65	11.81	11.05	11.25	398800
2004-03-29	11.30	11.80	11.25	11.78	315000
2004-03-30	11.85	12.11	11.79	12.09	125800
2004-03-31	12.05	12.31	11.78	12.28	216000
2004-04-01	12.10	12.61	12.03	12.49	158900
2004-04-02	12.59	12.81	12.55	12.72	163700
2004-04-05	12.55	12.79	12.40	12.73	253700
2004-04-06	12.70	12.92	12.55	12.88	171700
2004-04-07	12.80	12.91	12.50	12.91	134400
2004-04-08	12.86	12.87	12.59	12.62	130700
2004-04-12	12.62	12.70	12.31	12.46	229400
2004-04-13	12.40	12.54	11.80	11.92	266300
2004-04-14	11.85	12.22	11.81	12.15	150600
2004-04-15	12.05	12.17	11.67	11.71	227400
2004-04-16	11.64	12.11	11.34	11.99	183700
2004-04-19	11.94	12.06	11.65	11.75	175700
2004-04-20	11.85	11.99	11.60	11.64	118400
2004-04-21	11.55	11.69	11.35	11.50	193000
2004-04-22	11.40	12.15	11.40	12.09	175000
2004-04-23	11.91	11.95	11.28	11.64	290100
2004-04-26	11.60	11.96	11.60	11.73	114300
2004-04-27	11.67	11.80	11.55	11.72	171600
2004-04-28	11.60	11.65	11.29	11.30	213300
2004-04-29	11.40	11.46	10.51	10.82	202000
2004-04-30	10.82	10.82	10.02	10.15	372700
2004-05-03	10.25	10.40	10.16	10.21	236800
2004-05-04	10.21	10.45	10.15	10.25	127600
2004-05-05	10.35	10.42	10.04	10.09	72600
2004-05-06	10.00	10.01	9.43	9.62	315000
2004-05-07	9.57	9.65	9.08	9.16	253800
2004-05-10	9.14	9.35	8.90	9.00	201200
2004-05-11	9.15	9.30	9.00	9.27	141600
2004-05-12	9.16	9.29	8.75	9.11	154500
2004-05-13	9.14	9.30	8.95	9.02	172600
2004-05-14	9.05	9.33	8.75	9.01	221400
2004-05-17	8.95	9.13	8.80	8.80	205400
2004-05-18	8.90	9.09	8.80	8.99	150700
2004-05-19	8.95	9.10	8.62	8.72	227100
2004-05-20	8.70	9.10	8.70	9.00	250200
2004-05-21	9.08	9.13	8.75	8.94	200700
2004-05-24	9.15	9.29	9.00	9.11	264400
2004-05-25	9.01	9.40	9.00	9.25	185700
2004-05-26	9.18	9.29	9.08	9.20	56800
2004-05-27	9.30	9.55	9.25	9.41	309800
2004-05-28	9.46	9.76	9.39	9.58	126600
2004-06-01	9.58	10.07	9.51	10.00	256100
2004-06-02	10.01	10.01	9.62	9.77	94400
2004-06-03	9.67	9.82	9.42	9.61	168700
2004-06-04	9.71	9.91	9.55	9.60	108000
2004-06-07	9.70	10.25	9.70	10.20	143200
2004-06-08	10.10	10.35	10.05	10.26	120900
2004-06-09	10.30	10.50	10.02	10.08	172200
2004-06-10	10.17	10.30	10.10	10.30	133600
2004-06-14	10.20	10.25	9.80	9.98	139600
2004-06-15	9.97	10.07	9.78	10.03	100000
2004-06-16	10.23	10.30	9.80	10.18	95200
2004-06-17	10.12	10.40	10.00	10.31	92400
2004-06-18	10.31	10.38	10.12	10.24	160800
2004-06-21	10.17	10.25	9.96	10.07	72500
2004-06-22	10.06	10.12	9.85	10.12	135400
2004-06-23	10.07	10.32	9.95	10.28	74300
2004-06-24	10.22	10.50	9.60	9.60	169800
2004-06-25	9.63	10.45	9.63	10.15	240500
2004-06-28	10.22	10.57	10.16	10.35	104200
2004-06-29	11.00	11.20	10.45	11.20	322500
2004-06-30	11.14	11.39	10.93	11.35	165700
2004-07-01	11.35	11.35	10.76	10.78	126500
2004-07-02	10.88	10.95	10.40	10.85	104100
2004-07-06	10.75	10.75	10.17	10.26	209100
2004-07-07	10.26	10.40	9.85	9.88	122900
2004-07-08	9.94	10.19	9.75	9.80	118800
2004-07-09	9.80	10.09	9.61	10.00	127000
2004-07-12	10.10	10.40	9.93	10.24	139800
2004-07-13	10.25	10.55	10.25	10.52	136400
2004-07-14	10.32	10.58	10.26	10.40	156200
2004-07-15	10.40	10.70	10.40	10.62	60600
2004-07-16	10.62	10.70	10.42	10.51	308500
2004-07-19	10.58	10.70	10.39	10.41	133600
2004-07-20	10.51	10.73	10.41	10.67	136700
2004-07-21	10.72	10.80	10.26	10.27	144600
2004-07-22	10.17	10.49	9.76	9.95	238800
2004-07-23	9.95	10.02	9.64	9.65	146700
2004-07-26	9.72	9.76	9.59	9.64	159000
2004-07-27	9.54	9.80	9.54	9.70	106000
2004-07-28	9.62	9.78	9.54	9.76	105500
2004-07-29	9.75	10.17	9.75	10.17	101800
2004-07-30	10.07	10.46	9.97	10.40	180900
2004-08-02	10.25	10.46	9.95	9.99	294900
2004-08-03	10.05	10.16	9.86	9.91	86200
2004-08-04	9.85	9.87	9.58	9.60	105100
2004-08-05	9.64	9.67	9.45	9.52	133700
2004-08-06	9.42	9.50	8.96	8.96	90500
2004-08-09	9.06	9.19	8.92	9.05	92600
2004-08-10	9.03	9.33	9.03	9.28	75300
2004-08-11	9.18	9.30	8.86	9.26	97500
2004-08-12	9.20	9.20	9.01	9.02	204800
2004-08-13	9.12	9.16	9.05	9.16	61800
2004-08-16	9.16	9.48	9.15	9.32	76200
2004-08-17	9.40	9.48	9.20	9.40	120400
2004-08-18	9.35	9.63	9.25	9.53	57400
2004-08-19	9.53	9.75	9.50	9.68	150100
2004-08-20	9.75	10.22	9.74	10.06	424500
2004-08-23	10.06	10.25	9.91	10.10	258800
2004-08-24	10.18	10.38	10.10	10.38	93300
2004-08-25	10.28	10.89	10.18	10.81	182600
2004-08-26	10.66	10.95	10.63	10.95	108800
2004-08-27	10.85	11.21	10.78	11.19	91300
2004-08-30	10.90	10.90	10.61	10.73	228300
2004-08-31	10.83	10.85	10.60	10.70	83700
2004-09-01	10.80	11.06	10.70	11.04	80100
2004-09-02	10.95	11.22	10.77	11.21	90700
2004-09-03	11.23	11.25	10.99	11.03	51000
2004-09-07	11.13	11.33	11.04	11.29	156100
2004-09-08	11.29	12.74	11.24	12.21	455300
2004-09-09	12.40	13.23	12.31	12.94	487500
2004-09-10	12.85	13.15	12.68	13.01	274700
2004-09-13	13.01	13.01	12.75	12.86	363700
2004-09-14	12.70	12.91	12.40	12.73	302300
2004-09-15	12.78	13.00	12.60	13.00	326700
2004-09-16	13.00	13.20	12.75	12.90	281100
2004-09-17	12.90	12.94	12.69	12.80	215500
2004-09-20	12.72	12.85	12.61	12.66	380500
2004-09-21	12.70	13.30	12.65	13.20	337300
2004-09-22	13.99	13.99	12.86	12.86	505300
2004-09-23	12.87	12.95	12.60	12.62	206200
2004-09-24	12.52	12.60	12.18	12.20	134500
2004-09-27	12.22	12.26	11.81	12.00	181200
2004-09-28	11.92	12.15	11.85	12.04	124600
2004-09-29	11.98	12.18	11.95	12.15	235800
2004-09-30	12.10	12.46	12.05	12.45	210400
2004-10-01	12.44	12.54	12.23	12.54	192000
2004-10-04	12.50	12.84	12.34	12.56	125500
2004-10-05	12.66	12.69	12.23	12.23	123600
2004-10-06	12.23	12.31	12.06	12.31	77600
2004-10-07	12.31	12.32	11.98	12.05	166700
2004-10-08	12.00	12.10	11.48	11.52	148000
2004-10-11	11.62	11.75	11.50	11.55	95400
2004-10-12	11.55	11.82	11.50	11.64	107700
2004-10-13	11.74	11.78	11.11	11.32	214300
2004-10-14	11.40	11.51	11.08	11.09	120000
2004-10-15	11.09	11.49	10.90	11.21	136300
2004-10-18	11.15	11.20	11.02	11.16	133500
2004-10-19	11.16	11.49	10.90	10.91	89600
2004-10-20	10.85	11.00	10.51	10.94	112200
2004-10-21	11.04	11.33	10.90	11.29	125600
2004-10-22	11.19	11.30	10.80	10.85	139100
2004-10-25	10.92	11.48	10.86	11.38	126500
2004-10-26	11.45	12.50	11.31	11.98	235000
2004-10-27	11.85	12.40	11.85	12.36	191400
2004-10-28	12.26	12.36	11.83	12.07	140900
2004-10-29	11.80	11.85	11.66	11.75	158300
2004-11-01	11.65	11.93	11.46	11.87	95900
2004-11-02	11.90	12.29	11.80	12.16	140300
2004-11-03	12.56	12.57	12.11	12.23	171300
2004-11-04	12.18	12.47	12.17	12.35	266100
2004-11-05	12.39	12.52	12.17	12.29	115800
2004-11-08	12.29	12.40	11.93	12.03	99800
2004-11-09	11.93	12.35	11.93	12.15	64000
2004-11-10	12.14	12.39	12.00	12.14	89300
2004-11-11	12.20	12.80	12.17	12.61	267100
2004-11-12	12.40	12.72	12.35	12.72	110600
2004-11-15	12.62	12.89	12.50	12.88	114900
2004-11-16	12.61	12.79	12.54	12.75	184400
2004-11-17	12.80	13.26	12.80	13.05	211600
2004-11-18	12.95	13.04	12.82	12.94	72100
2004-11-19	12.90	13.04	12.40	12.91	253800
2004-11-22	12.85	13.15	12.80	13.05	147200
2004-11-23	13.00	13.22	12.80	13.18	106100
2004-11-24	13.10	13.46	12.90	13.42	79800
2004-11-26	13.42	13.42	13.28	13.28	30200
2004-11-29	13.50	13.69	13.24	13.57	115600
2004-11-30	13.48	13.88	13.35	13.67	87000
2004-12-01	13.65	14.42	13.65	14.20	186500
2004-12-02	14.10	14.30	13.81	13.99	159500
2004-12-03	13.89	14.23	13.73	14.06	131800
2004-12-06	13.96	14.05	13.45	13.65	145300
2004-12-07	13.66	13.73	12.99	12.99	126000
2004-12-08	13.09	13.46	12.98	13.39	152600
2004-12-09	13.45	13.61	13.18	13.40	163900
2004-12-10	13.40	13.62	13.25	13.34	153300
2004-12-13	13.24	13.65	13.24	13.59	355000
2004-12-14	13.49	13.88	13.37	13.65	249900
2004-12-15	13.61	14.08	13.50	13.97	154500
2004-12-16	14.00	14.18	13.50	13.70	204000
2004-12-17	14.15	14.20	13.50	13.98	353800
2004-12-20	14.08	14.61	13.85	14.21	374800
2004-12-21	14.30	14.55	14.05	14.35	209000
2004-12-22	14.18	14.75	14.12	14.53	233000
2004-12-23	14.50	14.55	14.03	14.03	157900
2004-12-27	14.12	14.35	13.80	14.05	198600
2004-12-28	14.09	14.36	13.93	14.07	173000
2004-12-29	14.10	14.12	13.76	13.85	245400
2004-12-30	13.85	13.97	13.64	13.81	155600
2004-12-31	13.69	13.84	13.48	13.62	101800
2005-01-03	13.72	13.83	13.14	13.61	292900
2005-01-04	13.61	13.61	12.82	12.85	277600
2005-01-05	12.79	12.80	12.11	12.31	360600
2005-01-06	12.40	12.44	12.15	12.22	243600
2005-01-07	12.28	12.28	11.75	11.76	372800
2005-01-10	11.76	12.32	11.76	11.96	317700
2005-01-11	11.95	12.00	11.46	11.68	231400
2005-01-12	11.70	11.80	11.40	11.65	182000
2005-01-13	11.57	11.68	11.22	11.29	304300
2005-01-14	11.45	11.58	11.26	11.57	123600
2005-01-18	11.57	11.85	11.43	11.82	145700
2005-01-19	11.85	11.85	11.57	11.61	248200
2005-01-20	11.53	11.68	11.34	11.58	157200
2005-01-21	11.53	11.53	11.21	11.32	181600
2005-01-24	11.31	11.40	10.91	10.95	157100
2005-01-25	11.25	11.26	10.94	11.00	181000
2005-01-26	11.10	11.30	10.96	11.29	81800
2005-01-27	11.32	11.64	11.19	11.50	194000
2005-01-28	11.42	11.63	11.00	11.12	157300
2005-01-31	11.19	11.74	11.19	11.65	255200
2005-02-01	11.70	12.15	11.70	12.13	297700
2005-02-02	12.13	12.35	11.97	12.23	190700
2005-02-03	12.23	12.23	11.78	11.83	81100
2005-02-04	11.78	11.98	11.71	11.83	172200
2005-02-07	11.77	11.99	11.72	11.76	92100
2005-02-08	11.70	11.80	11.43	11.57	116400
2005-02-09	11.65	11.68	11.18	11.21	176700
2005-02-10	11.21	11.44	11.16	11.31	89600
2005-02-11	11.25	11.50	11.11	11.36	122400
2005-02-14	11.42	11.45	11.17	11.28	39400
2005-02-15	11.28	11.47	11.15	11.37	65200
2005-02-16	11.43	11.85	11.34	11.68	111400
2005-02-17	11.78	12.00	11.30	11.37	107400
2005-02-18	11.45	11.53	11.28	11.43	73500
2005-02-22	11.43	11.43	10.70	10.81	137900
2005-02-23	10.91	11.20	10.82	10.94	107300
2005-02-24	10.90	11.26	10.60	11.21	108000
2005-02-25	11.15	11.44	11.10	11.43	81700
2005-02-28	11.41	11.49	11.00	11.15	143600
2005-03-01	11.12	11.79	11.12	11.75	112200
2005-03-02	11.70	11.96	11.50	11.60	259300
2005-03-03	11.61	11.85	11.52	11.59	141700
2005-03-04	11.85	12.15	11.65	12.12	145500
2005-03-07	12.70	12.90	12.25	12.55	589500
2005-03-08	12.55	12.74	12.48	12.65	289900
2005-03-09	12.66	12.72	12.55	12.66	160600
2005-03-10	12.67	12.67	12.20	12.47	201500
2005-03-11	12.37	12.70	12.31	12.70	147900
2005-03-14	12.60	12.73	12.49	12.66	143600
2005-03-15	12.70	12.99	12.70	12.90	169600
2005-03-16	13.20	13.95	12.86	13.86	541200
2005-03-17	13.87	14.80	13.83	14.75	316800
2005-03-18	14.85	15.33	14.81	14.96	652500
2005-03-21	14.96	15.12	14.36	14.38	556400
2005-03-22	14.38	14.51	14.10	14.15	331700
2005-03-23	14.16	14.22	13.74	13.95	211200
2005-03-24	14.05	14.26	13.96	13.98	109200
2005-03-28	14.02	14.15	13.44	13.66	136400
2005-03-29	13.67	13.85	13.38	13.53	150700
2005-03-30	13.25	13.53	12.94	13.49	199400
2005-03-31	13.52	13.62	13.17	13.60	202000
2005-04-01	13.70	14.06	13.23	13.58	159000
2005-04-04	13.55	13.55	13.12	13.40	133800
2005-04-05	13.40	13.41	13.22	13.37	98400
2005-04-06	13.43	13.48	13.23	13.33	161600
2005-04-07	13.30	13.59	13.11	13.41	75000
2005-04-08	13.35	13.40	12.88	12.95	168800
2005-04-11	12.95	13.05	12.65	12.77	167000
2005-04-12	12.77	13.36	12.70	13.35	137400
2005-04-13	13.36	13.57	13.36	13.50	226300
2005-04-14	13.50	13.70	13.41	13.48	238800
2005-04-15	13.49	13.49	12.66	12.73	104500
2005-04-18	12.73	13.19	12.52	13.11	179800
2005-04-19	13.01	13.01	12.70	12.97	260700
2005-04-20	12.98	13.05	12.80	12.95	164400
2005-04-21	13.05	13.30	12.93	13.24	101400
2005-04-22	13.17	13.35	12.83	13.35	218400
2005-04-25	13.31	13.64	13.31	13.59	195400
2005-04-26	13.60	13.98	13.50	13.87	204700
2005-04-27	13.97	14.73	13.97	14.65	326600
2005-04-28	14.66	14.71	14.52	14.65	262900
2005-04-29	14.65	14.79	14.57	14.73	159000
2005-05-02	14.73	14.73	14.01	14.36	229500
2005-05-03	14.37	14.50	14.19	14.33	109300
2005-05-04	14.31	14.50	14.27	14.47	103500
2005-05-05	14.49	14.74	14.29	14.29	70800
2005-05-06	14.45	14.58	14.30	14.39	127900
2005-05-09	14.41	14.58	14.31	14.39	69700
2005-05-10	14.35	14.35	13.70	13.70	208700
2005-05-11	13.75	13.90	13.69	13.87	144700
2005-05-12	13.90	13.95	13.70	13.88	125800
2005-05-13	13.90	13.96	13.66	13.80	226100
2005-05-16	13.83	14.15	13.68	13.90	113700
2005-05-17	13.90	13.95	13.76	13.87	109000
2005-05-18	13.90	14.24	13.90	14.24	217800
2005-05-19	14.29	14.76	14.29	14.75	195700
2005-05-20	14.82	14.98	14.75	14.88	146800
2005-05-23	14.88	14.97	14.76	14.81	166300
2005-05-24	14.70	14.73	14.52	14.71	214000
2005-05-25	14.71	14.75	14.22	14.35	81500
2005-05-26	14.45	14.78	14.40	14.73	96300
2005-05-27	14.83	14.83	14.51	14.68	67700
2005-05-31	14.77	16.13	14.73	16.04	550100
2005-06-01	16.03	16.34	15.39	15.73	326300
2005-06-02	15.72	16.10	15.49	15.90	194000
2005-06-03	15.90	16.18	15.80	15.80	210600
2005-06-06	15.84	16.08	15.71	15.75	213800
2005-06-07	15.83	16.20	15.45	15.47	260100
2005-06-08	15.47	15.84	15.47	15.52	156300
2005-06-09	15.68	15.90	15.27	15.76	143600
2005-06-10	15.86	15.91	15.30	15.47	146600
2005-06-13	15.47	15.54	15.27	15.54	129400
2005-06-14	15.51	15.81	15.40	15.77	138100
2005-06-15	15.87	16.72	15.80	16.52	499200
2005-06-16	16.60	16.92	16.45	16.50	442800
2005-06-17	15.60	16.49	15.50	15.87	355500
2005-06-20	15.87	16.08	15.80	15.97	120200
2005-06-21	16.00	16.13	15.92	16.13	87900
2005-06-22	16.19	16.32	15.89	16.16	250400
2005-06-23	16.12	16.13	14.93	15.00	223500
2005-06-24	14.91	15.05	14.81	14.94	333900
2005-06-27	14.94	15.00	14.80	14.99	168800
2005-06-28	15.09	15.96	15.09	15.88	306600
2005-06-29	15.92	15.99	15.49	15.99	173300
2005-06-30	16.03	16.19	15.64	15.71	78200
2005-07-01	15.74	16.00	15.43	15.57	53500
2005-07-05	15.58	15.99	15.38	15.86	82300
2005-07-06	15.81	15.88	15.56	15.70	142800
2005-07-07	15.69	15.70	15.06	15.23	267900
2005-07-08	15.30	16.10	15.30	16.00	413800
2005-07-11	16.20	16.72	16.20	16.51	276600
2005-07-12	16.60	16.74	16.06	16.30	302100
2005-07-13	17.00	17.48	16.22	16.26	772900
2005-07-14	16.58	17.10	16.30	16.65	422900
2005-07-15	16.65	16.93	16.42	16.48	307600
2005-07-18	16.58	16.60	16.16	16.22	181100
2005-07-19	16.42	16.80	16.35	16.36	318200
2005-07-20	16.45	16.97	16.45	16.80	651400
2005-07-21	16.77	17.92	16.77	17.54	768100
2005-07-22	17.61	17.84	17.38	17.50	595700
2005-07-25	17.65	17.73	17.45	17.50	237400
2005-07-26	17.60	17.84	17.42	17.66	271100
2005-07-27	17.74	17.88	17.54	17.83	283800
2005-07-28	18.00	18.34	17.74	17.93	391100
2005-07-29	17.98	18.45	17.62	17.97	247600
2005-08-01	18.17	18.20	17.55	17.61	212800
2005-08-02	17.74	17.92	17.64	17.86	304300
2005-08-03	17.90	17.94	17.45	17.52	184200
2005-08-04	17.40	17.40	16.97	17.00	189800
2005-08-05	17.08	17.10	16.42	16.68	237400
2005-08-08	16.80	17.25	16.73	17.10	188700
2005-08-09	17.15	17.22	16.88	17.10	175500
2005-08-10	17.01	17.38	16.77	17.05	162600
2005-08-11	17.00	17.08	16.56	17.03	164200
2005-08-12	17.04	17.12	16.75	16.85	132700
2005-08-15	16.89	17.14	16.68	16.82	192800
2005-08-16	16.82	16.94	16.51	16.62	299800
2005-08-17	16.62	16.90	16.48	16.85	265200
2005-08-18	16.80	16.88	16.58	16.77	194500
2005-08-19	16.64	17.11	16.59	16.86	111400
2005-08-22	16.96	17.12	16.74	17.07	101500
2005-08-23	17.04	17.37	17.04	17.37	216600
2005-08-24	17.43	17.55	17.27	17.35	224900
2005-08-25	17.54	18.05	17.51	17.73	410700
2005-08-26	17.78	17.95	17.27	17.52	357800
2005-08-29	17.52	17.65	17.13	17.40	178600
2005-08-30	17.35	17.64	17.20	17.35	219800
2005-08-31	17.35	17.76	17.20	17.60	274900
2005-09-01	17.76	17.93	17.66	17.79	155400
2005-09-02	17.85	17.92	17.52	17.53	109700
2005-09-06	17.60	18.33	17.57	17.94	158400
2005-09-07	18.08	18.14	17.65	17.69	200300
2005-09-08	17.69	17.69	16.90	17.30	258800
2005-09-09	17.37	17.64	17.37	17.64	174100
2005-09-12	17.66	18.02	17.61	17.89	135000
2005-09-13	18.00	18.06	17.83	18.00	184000
2005-09-14	18.08	18.13	17.75	17.85	204200
2005-09-15	17.95	18.06	17.71	17.75	108900
2005-09-16	17.89	17.99	17.49	17.82	229500
2005-09-19	17.80	17.83	16.67	17.02	205300
2005-09-20	17.01	17.50	16.72	16.92	262900
2005-09-21	16.92	16.92	15.65	16.06	388000
2005-09-22	16.00	16.97	15.81	16.75	363400
2005-09-23	16.75	17.22	16.74	17.22	284200
2005-09-26	17.32	17.37	16.58	16.58	188400
2005-09-27	16.61	17.38	16.56	17.12	193600
2005-09-28	17.14	17.15	16.77	16.87	179200
2005-09-29	16.87	17.25	16.73	17.14	173100
2005-09-30	17.21	17.34	16.96	17.18	109000
2005-10-03	17.30	18.18	17.30	18.09	323400
2005-10-04	18.15	18.30	18.03	18.03	338000
2005-10-05	18.03	18.04	17.39	17.47	218000
2005-10-06	17.48	18.10	17.35	17.69	150200
2005-10-07	17.71	17.79	17.09	17.21	160100
2005-10-10	17.13	17.23	16.60	16.65	181300
2005-10-11	16.75	16.79	15.78	16.09	303000
2005-10-12	16.20	16.29	15.00	15.95	329500
2005-10-13	15.90	16.71	15.75	16.66	332600
2005-10-14	16.86	16.99	16.48	16.97	149600
2005-10-17	16.80	16.90	16.63	16.88	151900
2005-10-18	16.73	16.73	15.76	15.98	351500
2005-10-19	15.88	16.23	15.70	16.00	257500
2005-10-20	15.99	16.23	15.51	15.76	188300
2005-10-21	15.80	15.86	15.39	15.42	175800
2005-10-24	15.50	15.99	15.45	15.66	261000
2005-10-25	15.55	15.66	15.39	15.63	403000
2005-10-26	15.63	15.87	15.45	15.50	334400
2005-10-27	15.45	15.45	14.95	15.10	541700
2005-10-28	15.18	15.76	15.18	15.38	244200
2005-10-31	15.53	16.02	15.43	15.93	240800
2005-11-01	15.91	15.91	15.15	15.18	143400
2005-11-02	15.21	16.01	15.21	16.01	227400
2005-11-03	16.03	16.79	15.76	15.80	257700
2005-11-04	15.90	16.13	15.81	15.90	113300
2005-11-07	16.10	16.21	15.64	15.75	317700
2005-11-08	15.75	16.01	15.61	15.93	206800
2005-11-09	15.95	16.07	15.65	15.66	210100
2005-11-10	15.61	15.85	15.07	15.85	219400
2005-11-11	15.80	15.85	15.50	15.55	103100
2005-11-14	15.79	16.18	15.61	16.11	259300
2005-11-15	16.14	17.00	16.11	16.86	415400
2005-11-16	16.80	16.85	16.50	16.76	243400
2005-11-17	16.50	18.00	16.50	17.89	411600
2005-11-18	18.08	18.45	17.87	18.32	375900
2005-11-21	18.63	19.61	18.61	19.51	473500
2005-11-22	19.51	20.14	19.01	19.80	684700
2005-11-23	19.80	20.20	19.80	20.01	366600
2005-11-25	20.02	20.10	19.95	20.01	229000
2005-11-28	20.02	20.20	19.87	19.97	477700
2005-11-29	20.22	20.60	20.15	20.28	393300
2005-11-30	20.28	21.05	20.25	20.94	421800
2005-12-01	20.98	20.98	20.71	20.72	253500
2005-12-02	20.74	20.85	20.40	20.52	292600
2005-12-05	20.61	20.84	20.47	20.74	252500
2005-12-06	20.74	21.50	20.73	20.81	414900
2005-12-07	20.81	21.06	20.61	20.71	212900
2005-12-08	20.80	21.13	20.41	20.50	242800
2005-12-09	20.48	21.24	20.42	21.24	329500
2005-12-12	21.24	21.63	21.17	21.48	243500
2005-12-13	21.63	22.19	21.62	22.08	503200
2005-12-14	22.11	22.65	22.10	22.41	310200
2005-12-15	22.41	22.65	21.65	21.72	369700
2005-12-16	21.73	21.80	21.33	21.75	451600
2005-12-19	21.75	22.29	21.63	22.25	584700
2005-12-20	22.30	23.20	22.21	22.21	454500
2005-12-21	22.21	23.20	22.21	22.75	498100
2005-12-22	23.70	23.95	22.88	23.48	689700
2005-12-23	23.50	23.60	23.38	23.54	328400
2005-12-27	24.00	25.45	23.99	24.51	698200
2005-12-28	24.49	24.64	23.70	24.14	317300
2005-12-29	24.16	24.25	23.72	23.83	300500
2005-12-30	23.95	24.11	23.61	23.95	283400
2006-01-03	24.28	25.00	24.13	24.30	889500
2006-01-04	24.38	24.90	24.35	24.62	881200
2006-01-05	24.85	25.34	24.67	25.34	662700
2006-01-06	25.34	26.00	24.70	25.53	475800
2006-01-09	25.64	26.00	25.62	25.90	501400
2006-01-10	25.80	26.65	25.55	26.33	816100
2006-01-11	25.95	26.89	25.86	26.12	545600
2006-01-12	26.16	26.16	25.50	25.52	391000
2006-01-13	25.19	25.48	24.68	25.28	274600
2006-01-17	25.42	25.48	24.59	24.89	442700
2006-01-18	24.80	25.05	24.50	25.00	481100
2006-01-19	25.35	25.40	25.00	25.04	1018100
2006-01-20	25.15	25.22	24.96	25.02	353500
2006-01-23	25.18	25.59	24.76	25.10	397600
2006-01-24	25.03	26.19	25.00	25.93	495800
2006-01-25	26.00	26.25	25.74	25.86	379200
2006-01-26	25.50	25.50	23.86	24.22	1768000
2006-01-27	24.16	24.18	23.70	23.95	1672300
2006-01-30	23.82	24.23	23.73	23.99	709100
2006-01-31	23.96	24.00	23.61	23.83	431000
2006-02-01	23.68	24.06	23.68	23.98	411900
2006-02-02	23.99	23.99	22.98	23.40	597000
2006-02-03	23.55	23.82	23.15	23.77	417600
2006-02-06	23.78	24.50	23.52	24.44	600000
2006-02-07	24.37	24.40	23.99	24.11	573500
2006-02-08	24.40	25.41	24.23	25.08	627600
2006-02-09	25.50	25.57	25.21	25.27	433200
2006-02-10	25.27	25.27	24.75	24.99	310700
2006-02-13	25.00	25.50	24.99	25.44	682700
2006-02-14	25.50	26.06	25.30	26.03	822200
2006-02-15	26.02	26.42	25.86	26.42	357400
2006-02-16	26.80	27.40	26.05	26.25	512300
2006-02-17	25.30	26.48	25.30	26.08	445000
2006-02-21	26.00	26.10	25.24	26.09	495000
2006-02-22	26.15	26.44	25.80	26.13	525100
2006-02-23	25.95	26.00	25.25	25.52	310500
2006-02-24	25.65	26.11	25.60	26.11	293800
2006-02-27	26.60	26.61	25.64	25.73	293900
2006-02-28	25.90	25.91	25.10	25.31	462900
2006-03-01	25.45	26.41	25.37	26.19	377100
2006-03-02	26.25	26.81	25.92	26.81	279700
2006-03-03	26.50	27.00	26.07	26.55	308800
2006-03-06	25.60	26.64	25.60	25.84	277200
2006-03-07	25.93	25.97	25.03	25.19	432900
2006-03-08	25.04	25.17	24.40	25.06	550300
2006-03-09	25.22	25.90	24.71	25.00	326100
2006-03-10	25.20	26.04	24.95	25.88	347700
2006-03-13	26.03	26.55	26.03	26.15	366900
2006-03-14	26.24	26.58	26.05	26.14	313600
2006-03-15	26.24	27.39	25.88	27.37	461900
2006-03-16	27.55	27.66	27.02	27.28	637900
2006-03-17	27.28	27.28	26.76	27.00	531600
2006-03-20	27.12	27.68	27.01	27.42	587700
2006-03-21	27.59	28.51	27.26	27.95	511400
2006-03-22	28.75	29.26	27.30	27.88	877400
2006-03-23	27.88	27.89	27.03	27.28	439400
2006-03-24	27.25	27.75	27.23	27.66	362900
2006-03-27	27.85	28.02	27.74	27.85	438900
2006-03-28	27.90	27.90	27.06	27.21	274800
2006-03-29	27.71	27.71	27.22	27.40	308400
2006-03-30	27.65	27.99	27.64	27.80	260800
2006-03-31	27.80	28.56	27.70	28.48	555500
2006-04-03	28.80	29.32	28.02	28.05	905600
2006-04-04	28.25	28.56	28.05	28.25	352200
2006-04-05	28.35	28.60	27.95	28.37	171500
2006-04-06	28.24	28.45	27.88	28.44	181300
2006-04-07	28.69	28.80	27.57	27.80	253500
2006-04-10	27.95	27.97	27.24	27.50	161900
2006-04-11	27.51	27.51	26.86	27.15	198300
2006-04-12	27.15	27.62	26.99	27.58	155800
2006-04-13	27.57	27.80	27.20	27.46	134300
2006-04-17	27.46	27.52	27.10	27.42	135100
2006-04-18	27.42	28.19	27.35	27.97	343100
2006-04-19	28.22	28.81	28.16	28.69	294500
2006-04-20	28.69	28.98	28.20	28.63	232200
2006-04-21	28.98	28.98	28.08	28.19	196500
2006-04-24	29.15	29.15	28.69	29.00	423800
2006-04-25	28.95	29.00	27.80	27.95	390000
2006-04-26	27.96	28.00	26.64	26.97	423100
2006-04-27	26.85	27.03	26.15	26.70	525400
2006-04-28	26.69	26.85	26.25	26.68	256100
2006-05-01	27.15	28.51	27.15	28.15	733500
2006-05-02	28.30	28.75	27.29	27.47	523400
2006-05-03	27.47	27.63	26.34	26.60	626100
2006-05-04	26.54	26.85	26.29	26.59	444700
2006-05-05	26.80	27.16	26.55	27.06	416900
2006-05-08	26.90	27.17	26.65	26.95	279200
2006-05-09	26.80	27.06	26.36	26.51	316100
2006-05-10	26.50	26.76	26.31	26.62	386300
2006-05-11	26.61	26.73	25.76	25.83	286600
2006-05-12	25.80	25.80	24.53	25.07	728000
2006-05-15	24.82	24.94	23.38	24.82	749600
2006-05-16	24.58	25.12	24.54	24.78	576600
2006-05-17	24.31	24.60	23.68	24.30	484100
2006-05-18	24.29	24.61	23.91	24.05	301500
2006-05-19	24.05	24.90	23.47	24.87	579400
2006-05-22	24.87	24.87	24.14	24.44	601400
2006-05-23	24.50	24.93	24.50	24.60	677400
2006-05-24	24.46	24.72	24.01	24.57	783000
2006-05-25	24.75	24.86	24.48	24.70	417500
2006-05-26	24.80	25.02	24.55	24.91	175200
2006-05-30	24.80	24.91	24.35	24.48	358700
2006-05-31	24.61	24.63	23.93	24.08	352800
2006-06-01	24.12	24.30	23.90	23.97	393200
2006-06-02	24.14	24.30	23.63	23.80	454800
2006-06-05	23.80	23.81	23.01	23.05	485200
2006-06-06	23.76	23.76	21.90	22.44	656200
2006-06-07	22.64	22.75	22.29	22.33	315000
2006-06-08	22.26	22.27	20.80	21.80	962400
2006-06-09	21.77	22.21	21.51	21.60	378100
2006-06-12	21.62	21.62	20.51	20.64	376500
2006-06-13	20.51	20.78	19.47	19.50	687800
2006-06-14	19.40	20.23	19.40	20.18	607300
2006-06-15	20.32	21.46	20.32	21.24	616200
2006-06-16	21.39	21.66	21.15	21.38	879900
2006-06-19	21.37	21.37	20.23	20.30	601000
2006-06-20	20.22	20.67	19.98	20.05	726600
2006-06-21	20.05	21.20	20.01	21.03	415800
2006-06-22	21.05	21.05	20.30	20.70	777200
2006-06-23	20.69	20.75	20.35	20.56	322900
2006-06-26	20.70	20.81	20.21	20.52	240900
2006-06-27	20.50	20.80	20.38	20.49	324200
2006-06-28	20.80	20.94	20.49	20.89	473900
2006-06-29	21.05	22.02	21.02	22.02	584400
2006-06-30	22.05	22.35	22.01	22.23	897100
2006-07-03	22.35	22.43	22.13	22.32	309600
2006-07-05	22.15	22.25	21.80	21.95	665000
2006-07-06	21.95	22.30	21.86	22.23	663600
2006-07-07	22.25	22.25	21.61	21.78	595200
2006-07-10	22.45	23.19	22.01	22.68	1490700
2006-07-11	22.78	23.87	22.68	23.55	983600
2006-07-12	24.20	25.75	23.97	25.17	3963500
2006-07-13	24.70	24.70	23.77	23.93	1217400
2006-07-14	23.94	23.94	22.40	22.70	992500
2006-07-17	22.58	22.76	22.15	22.44	711700
2006-07-18	22.57	22.80	22.26	22.67	448000
2006-07-19	22.71	23.92	22.42	23.86	613200
2006-07-20	23.83	24.00	23.15	23.16	572600
2006-07-21	23.16	23.16	22.50	22.90	524100
2006-07-24	23.40	23.70	23.23	23.62	334700
2006-07-25	23.68	24.64	23.50	24.49	475000
2006-07-26	24.33	24.49	23.89	24.01	434500
2006-07-27	24.25	24.29	23.47	23.60	182000
2006-07-28	23.65	24.25	23.56	24.12	238400
2006-07-31	23.82	24.23	23.48	23.68	526500
2006-08-01	23.68	23.68	22.79	22.96	528300
2006-08-02	23.12	24.15	23.02	23.75	530600
2006-08-03	23.58	23.83	23.12	23.68	345900
2006-08-04	23.85	24.19	23.50	23.61	399900
2006-08-07	23.55	23.66	22.97	23.26	347700
2006-08-08	23.37	23.37	22.35	22.50	245700
2006-08-09	22.65	22.80	21.62	21.73	313200
2006-08-10	21.52	22.03	20.52	21.95	1184800
2006-08-11	21.80	21.80	20.77	21.07	353400
2006-08-14	21.25	21.43	20.92	20.92	194200
2006-08-15	21.10	21.66	21.05	21.58	258800
2006-08-16	21.64	22.15	21.64	22.00	299000
2006-08-17	21.90	22.14	21.74	21.88	190900
2006-08-18	21.97	22.01	21.28	21.60	182700
2006-08-21	21.58	21.89	21.11	21.35	148400
2006-08-22	21.20	21.92	21.18	21.37	166600
2006-08-23	21.37	21.51	20.81	21.05	503700
2006-08-24	21.19	21.29	20.79	20.96	195800
2006-08-25	20.96	21.19	20.40	20.62	185100
2006-08-28	20.40	21.26	20.08	20.99	376500
2006-08-29	21.00	21.66	20.97	21.63	273600
2006-08-30	21.63	22.15	21.49	21.93	279500
2006-08-31	22.07	22.47	22.00	22.31	236100
2006-09-01	22.45	22.65	22.24	22.45	150000
2006-09-05	22.47	23.07	22.46	23.00	232200
2006-09-06	23.00	23.01	22.13	22.36	220200
2006-09-07	22.22	22.71	21.80	22.40	239800
2006-09-08	22.41	22.45	22.09	22.24	259900
2006-09-11	22.04	22.40	21.92	22.40	467900
2006-09-12	22.60	23.00	22.52	22.99	224300
2006-09-13	23.04	23.47	22.98	23.28	297600
2006-09-14	23.28	23.31	22.98	23.12	344300
2006-09-15	23.43	23.80	23.43	23.56	340500
2006-09-18	23.52	23.69	23.16	23.27	299300
2006-09-19	23.40	23.40	23.00	23.22	419900
2006-09-20	24.50	25.92	24.31	24.97	1547500
2006-09-21	24.95	25.35	24.75	24.96	347400
2006-09-22	25.00	25.11	24.73	25.10	405800
2006-09-25	25.00	25.46	24.93	24.96	622800
2006-09-26	25.00	25.09	24.51	24.93	560900
2006-09-27	24.85	25.00	24.20	24.27	495500
2006-09-28	24.35	24.53	23.79	24.10	376700
2006-09-29	24.54	24.58	23.78	23.84	371700
2006-10-02	23.84	23.89	23.25	23.30	341200
2006-10-03	23.30	23.79	23.11	23.51	299200
2006-10-04	23.51	24.33	23.51	24.21	514400
2006-10-05	24.14	24.50	23.80	24.23	258000
2006-10-06	24.21	24.22	23.54	24.00	351200
2006-10-09	24.00	24.50	23.88	24.37	486200
2006-10-10	24.80	25.35	24.80	25.13	769200
2006-10-11	25.15	25.51	24.87	24.97	433300
2006-10-12	25.14	25.57	25.00	25.57	322100
2006-10-13	25.70	26.39	25.65	26.13	567100
2006-10-16	26.20	26.68	26.16	26.37	366700
2006-10-17	26.17	26.17	25.63	25.83	362100
2006-10-18	26.01	26.15	25.20	25.60	354000
2006-10-19	25.55	25.65	25.10	25.33	183800
2006-10-20	25.47	25.47	25.00	25.07	192400
2006-10-23	25.01	25.64	24.90	25.55	293500
2006-10-24	25.50	25.77	25.29	25.57	275800
2006-10-25	25.50	25.91	25.25	25.50	302100
2006-10-26	25.52	25.65	24.83	25.59	389500
2006-10-27	25.45	25.75	25.27	25.33	212800
2006-10-30	25.17	25.80	25.01	25.62	168700
2006-10-31	25.62	26.08	25.40	26.04	442500
2006-11-01	26.10	26.35	25.47	25.49	420600
2006-11-02	25.35	25.36	24.60	24.72	444400
2006-11-03	24.76	25.05	24.66	24.81	221900
2006-11-06	25.08	25.39	25.00	25.31	202400
2006-11-07	25.21	25.65	25.16	25.38	203100
2006-11-08	25.23	25.50	25.15	25.36	455200
2006-11-09	25.34	25.47	25.15	25.16	171900
2006-11-10	25.24	25.67	25.23	25.45	215000
2006-11-13	25.35	25.85	25.28	25.55	153200
2006-11-14	25.59	25.87	25.59	25.87	224100
2006-11-15	25.98	27.73	25.96	27.35	821600
2006-11-16	27.37	27.85	27.36	27.69	396400
2006-11-17	27.69	27.72	27.22	27.40	661700
2006-11-20	27.28	27.62	27.05	27.40	136300
2006-11-21	27.40	27.75	27.40	27.50	230700
2006-11-22	27.60	27.86	27.50	27.55	117700
2006-11-24	27.30	27.30	26.50	27.12	74200
2006-11-27	27.00	27.10	26.05	26.07	197800
2006-11-28	25.83	26.57	25.83	26.47	246500
2006-11-29	26.95	27.34	26.64	27.13	449800
2006-11-30	26.77	26.88	26.00	26.59	368300
2006-12-01	26.61	26.96	26.01	26.32	298200
2006-12-04	26.35	27.20	26.21	27.00	283500
2006-12-05	27.20	27.53	26.82	27.34	259400
2006-12-06	27.30	28.11	27.27	28.02	498800
2006-12-07	28.02	28.20	27.84	28.02	349100
2006-12-08	27.91	28.20	27.41	27.97	257800
2006-12-11	27.88	28.19	27.78	28.03	164400
2006-12-12	28.01	28.11	27.54	27.95	374000
2006-12-13	28.05	28.17	27.73	27.90	652500
2006-12-14	28.00	28.40	27.89	28.14	315900
2006-12-15	28.18	28.75	28.08	28.45	464500
2006-12-18	28.45	28.64	26.58	26.78	759600
2006-12-19	26.35	27.17	25.60	26.90	628600
2006-12-20	26.50	27.60	25.00	27.25	2594300
2006-12-21	27.70	28.82	27.43	28.42	1343000
2006-12-22	28.46	28.51	28.00	28.40	302400
2006-12-26	28.41	28.92	28.23	28.82	288600
2006-12-27	29.00	29.23	28.84	29.23	276500
2006-12-28	29.20	29.80	29.20	29.71	263600
2006-12-29	29.80	29.80	29.15	29.19	460100
2007-01-03	28.59	29.67	28.59	29.35	836300
2007-01-04	29.30	29.54	28.85	29.08	692900
2007-01-05	28.20	28.90	27.89	28.15	725700
2007-01-08	28.30	28.44	27.63	28.34	615800
2007-01-09	28.40	28.40	27.43	28.03	312300
2007-01-10	27.62	28.07	27.50	28.03	284600
2007-01-11	28.49	29.40	28.27	29.10	524400
2007-01-12	29.18	29.25	28.55	28.80	369700
2007-01-16	28.92	28.99	28.36	28.64	533000
2007-01-17	28.55	28.98	28.50	28.79	483700
2007-01-18	28.82	28.85	28.30	28.41	352400
2007-01-19	28.34	28.96	28.02	28.96	355400
2007-01-22	28.94	28.94	27.76	27.94	391200
2007-01-23	27.85	28.65	27.65	28.10	266100
2007-01-24	28.07	28.43	27.77	28.40	358000
2007-01-25	28.26	28.40	27.65	27.47	504100
2007-01-26	27.95	27.95	27.23	27.72	395900
2007-01-29	27.75	28.43	27.65	28.33	482500
2007-01-30	28.26	28.62	28.10	28.28	300000
2007-01-31	28.30	30.03	28.10	29.79	1132000
2007-02-01	29.76	30.15	29.10	29.36	967200
2007-02-02	29.36	29.62	29.22	29.55	400600
2007-02-05	29.50	29.60	29.19	29.53	310100
2007-02-06	29.53	29.91	29.33	29.91	425100
2007-02-07	30.15	30.78	30.10	30.65	573800
2007-02-08	30.60	30.61	29.87	30.28	555100
2007-02-09	30.22	30.34	29.90	30.04	402000
2007-02-12	30.00	30.00	29.55	29.90	376287
2007-02-13	29.86	29.98	29.71	29.98	543848
2007-02-14	29.97	31.48	29.97	31.27	673828
2007-02-15	31.27	31.67	31.17	31.30	673700
2007-02-16	31.30	31.74	30.94	31.52	439200
2007-02-20	31.18	31.65	31.08	31.30	319100
2007-02-21	31.10	31.51	31.05	31.27	489500
2007-02-22	31.25	31.35	30.51	30.83	397700
2007-02-23	30.67	30.79	30.37	30.61	301400
2007-02-26	30.67	30.67	30.05	30.29	364100
2007-02-27	29.53	29.85	29.20	29.41	612600
2007-02-28	29.50	29.50	28.73	29.08	589600
2007-03-01	28.72	29.60	28.39	29.13	488522
2007-03-02	28.88	29.26	28.71	28.87	503800
2007-03-05	28.40	29.08	28.29	28.51	621600
2007-03-06	29.00	29.08	28.80	28.85	483100
2007-03-07	28.80	29.16	28.48	28.53	536200
2007-03-08	27.68	29.87	27.63	29.40	395000
2007-03-09	29.51	30.14	29.35	29.81	304600
2007-03-12	29.56	30.62	29.50	30.48	282300
2007-03-13	30.35	30.59	29.41	29.61	542500
2007-03-14	29.53	30.35	29.20	30.25	656300
2007-03-15	30.25	31.05	30.25	31.04	481900
2007-03-16	31.04	31.29	30.76	31.28	748400
2007-03-19	32.00	32.90	31.96	31.98	969600
2007-03-20	32.40	32.76	32.05	32.71	605900
2007-03-21	32.05	32.41	28.83	29.80	2814450
2007-03-22	30.05	30.20	29.80	30.06	1799300
2007-03-23	30.06	30.40	29.90	30.20	801500
2007-03-26	30.05	30.28	28.67	29.02	1524200
2007-03-27	28.80	28.81	27.86	28.45	1003700
2007-03-28	28.85	28.85	27.23	27.62	1202500
2007-03-29	27.84	28.00	27.24	27.43	898200
2007-03-30	28.39	29.00	27.49	27.56	1245900
2007-04-02	27.49	27.79	27.36	27.40	649700
2007-04-03	27.45	27.92	27.45	27.82	600000
2007-04-04	27.80	27.94	27.57	27.66	342700
2007-04-05	27.67	27.74	27.33	27.48	357100
2007-04-09	27.55	27.77	27.49	27.66	394900
2007-04-10	27.66	27.93	27.55	27.90	366100
2007-04-11	27.90	28.31	27.79	28.09	886900
2007-04-12	28.50	29.01	28.42	28.93	751000
2007-04-13	28.95	29.45	28.77	29.37	600700
2007-04-16	29.40	29.82	29.25	29.82	529200
2007-04-17	29.82	30.13	29.58	30.02	502200
2007-04-18	30.01	30.44	29.94	30.26	518702
2007-04-19	30.25	30.59	29.70	30.28	600700
2007-04-20	30.75	30.83	30.27	30.46	483900
2007-04-23	30.41	30.54	30.25	30.31	261700
2007-04-24	30.35	30.58	30.14	30.57	348700
2007-04-25	30.73	30.84	30.44	30.54	281900
2007-04-26	30.55	30.57	30.15	30.37	420700
2007-04-27	30.34	30.62	30.20	30.45	482700
2007-04-30	30.39	31.28	30.31	30.54	953670
2007-05-01	30.60	31.24	30.50	31.12	996270
2007-05-02	31.17	32.05	31.17	31.97	725600
2007-05-03	31.91	33.08	31.81	32.87	935100
2007-05-04	33.00	33.18	32.77	33.12	501800
2007-05-07	33.19	33.29	32.98	33.09	303500
2007-05-08	32.83	33.26	32.50	33.13	330900
2007-05-09	32.88	33.25	32.79	33.20	413500
2007-05-10	33.02	33.16	32.72	32.86	382900
2007-05-11	32.91	33.44	32.89	33.37	552000
2007-05-14	33.35	33.75	33.06	33.15	572000
2007-05-15	33.09	33.63	32.86	32.91	390500
2007-05-16	32.91	33.59	32.82	33.55	212500
2007-05-17	33.41	33.55	32.89	32.92	634500
2007-05-18	32.92	33.04	32.53	32.73	318800
2007-05-21	32.73	33.09	32.68	32.92	440100
2007-05-22	32.82	32.85	32.09	32.53	310700
2007-05-23	32.59	33.20	32.50	32.71	367700
2007-05-24	32.71	33.20	32.06	32.18	216500
2007-05-25	32.30	32.66	32.21	32.39	185500
2007-05-29	32.45	32.50	31.84	32.15	514300
2007-05-30	31.90	32.55	31.29	32.51	387400
2007-05-31	32.65	32.95	32.34	32.50	338400
2007-06-01	32.75	33.46	32.65	33.44	475700
2007-06-04	33.36	33.77	33.20	33.38	275000
2007-06-05	33.19	33.20	32.64	32.99	178100
2007-06-06	32.86	33.08	32.32	32.62	255900
2007-06-07	32.42	32.64	31.75	31.87	283400
2007-06-08	31.79	32.89	31.78	32.83	278600
2007-06-11	32.68	32.71	32.35	32.59	209700
2007-06-12	32.27	32.77	32.12	32.31	338930
2007-06-13	32.40	32.72	32.16	32.69	314300
2007-06-14	32.69	33.30	32.69	32.92	198700
2007-06-15	33.00	34.67	33.00	33.66	495000
2007-06-18	33.90	34.83	33.85	34.59	434200
2007-06-19	34.59	34.62	33.91	34.15	359600
2007-06-20	33.30	34.40	33.30	33.39	342500
2007-06-21	33.28	33.73	32.84	33.54	242400
2007-06-22	33.54	33.90	32.96	33.14	208400
2007-06-25	33.10	33.49	32.50	32.89	280100
2007-06-26	33.09	33.57	32.43	33.25	303900
2007-06-27	33.00	33.42	32.51	33.40	305400
2007-06-28	33.47	33.51	33.00	33.19	364800
2007-06-29	33.39	33.53	33.00	33.01	314700
2007-07-02	33.27	34.12	33.16	34.11	278600
2007-07-03	34.11	34.13	33.42	33.77	163900
2007-07-05	33.90	34.43	33.90	34.15	251500
2007-07-06	34.27	34.83	34.14	34.65	196700
2007-07-09	34.75	34.81	34.38	34.55	374500
2007-07-10	34.20	34.76	33.85	34.02	489800
2007-07-11	34.07	34.65	33.01	33.70	626700
2007-07-12	34.15	34.60	34.00	34.57	571600
2007-07-13	34.49	34.90	34.21	34.86	354700
2007-07-16	34.67	34.86	33.68	34.10	574700
2007-07-17	34.28	34.67	34.19	34.33	535200
2007-07-18	34.05	34.20	33.34	33.61	258700
2007-07-19	33.80	34.18	33.77	33.89	546200
2007-07-20	33.82	33.82	32.59	32.77	508000
2007-07-23	32.83	32.89	31.87	31.92	623100
2007-07-24	31.53	31.79	30.35	30.49	865100
2007-07-25	30.83	31.13	29.91	30.30	695100
2007-07-26	29.55	30.09	29.11	29.73	702900
2007-07-27	29.74	30.67	29.41	29.90	549400
2007-07-30	29.12	30.77	29.12	30.30	720900
2007-07-31	30.67	31.12	29.81	29.83	544800
2007-08-01	29.68	30.19	28.67	29.38	514100
2007-08-02	29.49	30.20	29.25	29.83	365600
2007-08-03	29.87	30.70	28.50	28.50	577500
2007-08-06	29.35	29.60	28.21	29.51	1026600
2007-08-07	29.51	31.01	29.30	30.77	706000
2007-08-08	31.30	34.43	31.17	32.12	1176500
2007-08-09	31.80	34.94	31.00	33.70	1455400
2007-08-10	33.50	34.95	32.38	32.95	1579000
2007-08-13	33.08	33.33	32.40	32.51	386700
2007-08-14	32.36	32.55	30.58	30.70	391300
2007-08-15	30.56	31.66	30.23	30.27	341100
2007-08-16	30.12	30.89	29.05	30.31	622600
2007-08-17	31.82	32.84	31.00	31.77	545100
2007-08-20	31.97	32.52	30.87	31.46	370400
2007-08-21	31.20	31.62	30.78	31.33	377900
2007-08-22	31.57	32.39	31.48	31.66	239100
2007-08-23	31.66	31.91	30.35	30.43	390600
2007-08-24	30.43	30.74	29.89	30.27	694600
2007-08-27	30.05	30.43	29.90	30.22	456800
2007-08-28	30.05	30.28	29.51	29.62	250900
2007-08-29	29.85	30.20	29.58	30.17	231200
2007-08-30	29.83	30.49	29.67	30.17	213300
2007-08-31	30.82	31.66	30.65	31.40	484000
2007-09-04	31.43	31.48	31.20	31.20	439400
2007-09-05	32.04	32.09	30.72	30.96	273000
2007-09-06	31.01	31.20	30.48	31.01	367300
2007-09-07	30.56	30.75	29.90	30.10	234100
2007-09-10	30.19	30.30	29.40	29.58	536800
2007-09-11	29.68	30.34	29.66	30.29	550400
2007-09-12	30.21	31.15	30.21	30.80	435600
2007-09-13	31.12	31.25	30.39	30.48	288400
2007-09-14	30.20	30.60	30.05	30.46	520500
2007-09-17	30.32	30.85	30.21	30.82	627400
2007-09-18	31.09	33.52	31.09	33.25	1233800
2007-09-19	32.50	32.63	28.77	30.01	2727700
2007-09-20	30.10	30.39	29.30	29.70	1061800
2007-09-21	29.98	30.39	29.30	29.87	1296000
2007-09-24	29.85	30.12	29.46	29.67	865000
2007-09-25	29.51	29.99	29.40	29.66	532600
2007-09-26	29.80	29.99	29.45	29.49	510400
2007-09-27	29.77	29.99	29.32	29.95	1022800
2007-09-28	30.11	30.61	29.98	30.34	453100
2007-10-01	30.39	31.74	30.36	31.30	465000
2007-10-02	31.20	31.57	31.09	31.20	515900
2007-10-03	31.15	31.53	30.72	31.45	497700
2007-10-04	31.64	32.54	31.43	32.17	484600
2007-10-05	32.45	32.80	32.05	32.48	327800
2007-10-08	32.53	33.06	32.27	32.53	201900
2007-10-09	32.54	33.24	32.38	33.01	406500
2007-10-10	33.21	33.30	32.75	32.84	473800
2007-10-11	32.90	33.28	32.50	32.56	629700
2007-10-12	32.51	32.76	32.24	32.35	186200
2007-10-15	32.30	32.34	31.60	31.98	327300
2007-10-16	31.75	32.06	31.25	31.33	494500
2007-10-17	31.67	31.99	31.28	31.45	547700
2007-10-18	31.25	31.63	30.89	31.05	349500
2007-10-19	30.94	31.21	29.85	29.85	456700
2007-10-22	30.00	31.88	29.23	31.76	648900
2007-10-23	32.01	32.37	31.33	32.22	496000
2007-10-24	31.90	32.45	31.47	32.00	342600
2007-10-25	32.17	32.36	31.48	31.64	207400
2007-10-26	32.10	32.18	31.17	31.40	303100
2007-10-29	31.44	31.76	31.05	31.50	212900
2007-10-30	31.44	32.11	31.15	31.69	221500
2007-10-31	31.85	32.20	31.10	32.05	354100
2007-11-01	31.75	31.94	30.58	30.75	271500
2007-11-02	31.12	31.64	30.12	30.82	207600
2007-11-05	30.36	31.05	30.12	30.76	263800
2007-11-06	30.91	32.00	30.64	31.97	205000
2007-11-07	31.28	31.79	31.02	31.09	278505
2007-11-08	31.32	31.46	30.36	31.08	210100
2007-11-09	30.80	31.15	30.04	30.58	188700
2007-11-12	30.49	30.97	30.00	30.22	433400
2007-11-13	30.80	31.49	30.27	31.49	200400
2007-11-14	31.50	31.64	30.85	30.96	197600
2007-11-15	30.69	30.94	30.19	30.60	275100
2007-11-16	30.73	30.86	30.19	30.79	239000
2007-11-19	30.50	30.50	29.50	29.78	333700
2007-11-20	29.78	30.03	29.00	29.84	327700
2007-11-21	29.53	29.55	28.88	28.88	202300
2007-11-23	29.08	29.89	29.01	29.76	58800
2007-11-26	29.76	30.76	29.61	30.28	297700
2007-11-27	30.42	31.00	30.20	30.80	324800
2007-11-28	30.80	32.50	30.80	32.48	371300
2007-11-29	32.47	32.85	32.10	32.55	188700
2007-11-30	32.99	33.75	32.81	33.02	354300
2007-12-03	33.12	33.26	32.26	32.26	220900
2007-12-04	31.75	33.35	31.65	33.17	195600
2007-12-05	33.57	33.68	32.84	33.17	241000
2007-12-06	33.04	33.86	33.04	33.44	413134
2007-12-07	33.68	34.90	33.43	34.78	263319
2007-12-10	34.93	35.83	34.54	35.12	558700
2007-12-11	35.22	35.50	33.04	33.04	321500
2007-12-12	33.99	34.52	32.46	32.69	351350
2007-12-13	32.43	33.72	32.43	33.41	218300
2007-12-14	33.01	33.79	32.46	32.78	196900
2007-12-17	32.48	32.93	31.84	31.84	412000
2007-12-18	32.00	33.21	31.93	32.13	518600
2007-12-19	33.04	35.41	33.00	34.83	1096015
2007-12-20	35.10	35.73	34.89	35.73	377500
2007-12-21	36.28	37.00	35.21	37.00	879100
2007-12-24	37.44	37.48	36.59	36.93	324830
2007-12-26	37.37	39.42	36.85	38.54	542800
2007-12-27	39.01	39.01	37.28	37.61	841980
2007-12-28	37.75	38.03	37.39	37.78	379750
2007-12-31	37.88	38.48	37.60	38.03	307535
2008-01-02	38.05	38.49	36.81	37.38	483640
2008-01-03	37.45	37.76	36.66	36.96	330925
2008-01-04	36.53	36.65	35.05	35.18	447279
2008-01-07	35.28	35.28	33.43	33.90	569740
2008-01-08	34.24	34.24	31.19	31.25	643584
2008-01-09	31.27	31.52	29.42	30.83	611442
2008-01-10	30.54	32.00	30.24	31.46	466500
2008-01-11	31.04	31.52	30.57	30.70	414697
2008-01-14	30.96	31.17	30.33	30.64	163909
2008-01-15	30.41	30.41	28.92	29.31	484035
2008-01-16	29.29	30.81	29.00	30.08	472833
2008-01-17	30.35	30.37	27.93	27.94	788961
2008-01-18	28.10	28.10	26.91	27.23	673450
2008-01-22	26.10	28.03	25.23	27.65	486588
2008-01-23	26.95	29.39	25.25	29.01	1273800
2008-01-24	29.12	29.91	28.45	28.58	470500
2008-01-25	29.05	29.77	28.66	28.90	516200
2008-01-28	28.65	29.25	28.24	29.09	361200
2008-01-29	29.29	29.65	28.96	29.38	230500
2008-01-30	29.17	29.52	28.35	28.42	540700
2008-01-31	28.08	30.01	27.66	29.56	519900
2008-02-01	29.71	31.24	29.35	30.87	621350
2008-02-04	30.85	31.11	30.22	30.51	380400
2008-02-05	29.25	29.25	27.45	27.90	2351857
2008-02-06	27.90	27.90	26.59	27.14	4345284
2008-02-07	27.09	27.56	26.35	27.54	1250805
2008-02-08	27.53	27.76	26.94	27.20	643150
2008-02-11	27.16	27.32	26.54	27.14	558935
2008-02-12	27.37	27.88	27.02	27.52	664580
2008-02-13	27.76	28.69	27.52	28.64	1720772
2008-02-14	28.75	28.94	27.27	27.44	351125
2008-02-15	27.35	27.50	26.71	27.03	490748
2008-02-19	27.34	27.93	27.24	27.56	588900
2008-02-20	27.32	27.70	27.15	27.68	302254
2008-02-21	27.82	28.20	27.04	27.30	455235
2008-02-22	27.30	27.50	26.30	26.74	1107800
2008-02-25	26.63	26.74	26.00	26.70	594150
2008-02-26	26.78	27.55	26.53	27.20	1528525
2008-02-27	27.03	27.61	26.84	27.31	568200
2008-02-28	27.14	27.29	26.47	26.83	551100
2008-02-29	26.55	26.71	25.77	25.89	381426
2008-03-03	25.94	26.23	24.69	25.61	924054
2008-03-04	25.38	26.05	25.23	25.83	789640
2008-03-05	25.98	26.01	25.30	25.50	569457
2008-03-06	25.41	25.41	24.39	24.49	581709
2008-03-07	24.00	24.92	23.89	24.60	601900
2008-03-10	24.73	24.78	23.92	23.96	400968
2008-03-11	24.69	25.12	24.20	25.12	1602220
2008-03-12	25.25	25.29	24.44	24.82	662700
2008-03-13	24.79	25.14	24.11	25.11	611162
2008-03-14	25.28	25.47	23.88	24.31	540212
2008-03-17	23.40	24.09	22.97	23.77	1009194
2008-03-18	24.31	26.08	24.12	25.65	1155084
2008-03-19	27.19	27.35	26.29	26.36	1626900
2008-03-20	26.65	27.06	26.22	26.63	1114800
2008-03-24	26.79	27.90	26.70	27.54	504642
2008-03-25	27.76	28.32	27.16	28.10	600949
2008-03-26	28.02	28.10	28.00	28.00	1765300
2008-03-27	28.34	28.34	27.13	27.23	918700
2008-03-28	27.44	27.44	26.78	26.93	574900
2008-03-31	26.93	27.47	26.52	27.27	510270
2008-04-01	27.77	27.77	23.22	26.00	3301366
2008-04-02	26.29	26.29	25.75	26.00	861016
2008-04-03	26.10	26.17	25.35	25.74	552716
2008-04-04	25.57	25.96	24.90	25.56	938250
2008-04-07	25.52	25.64	22.79	23.23	2430090
2008-04-08	23.30	23.59	22.34	22.37	1988441
2008-04-09	22.33	22.81	22.06	22.13	1082005
2008-04-10	22.16	22.70	22.13	22.62	636913
2008-04-11	22.20	22.53	20.65	20.82	1409566
2008-04-14	20.99	21.36	20.50	21.00	1959682
2008-04-15	20.98	21.21	20.55	20.80	650804
2008-04-16	21.06	21.64	20.96	21.58	800269
2008-04-17	21.50	21.58	21.05	21.24	488983
2008-04-18	21.75	22.52	21.50	21.88	571503
2008-04-21	22.06	22.06	21.23	21.38	411324
2008-04-22	21.55	21.58	20.44	20.44	676532
2008-04-23	20.46	21.63	20.46	21.54	807796
2008-04-24	21.75	22.68	21.26	22.66	952546
2008-04-25	23.08	23.08	22.01	22.52	550801
2008-04-28	22.60	22.99	22.15	22.66	1463438
2008-04-29	22.66	23.08	22.66	23.08	571511
2008-04-30	22.86	23.55	22.73	23.40	824982
2008-05-01	23.36	24.50	23.35	24.40	979937
2008-05-02	24.53	24.85	24.50	24.66	685631
2008-05-05	24.70	24.96	24.26	24.31	432044
2008-05-06	24.10	24.69	24.10	24.52	362724
2008-05-07	24.72	24.72	23.26	23.29	526518
2008-05-08	23.24	23.26	22.87	23.19	584264
2008-05-09	22.97	23.24	22.73	23.03	312137
2008-05-12	22.91	23.29	22.76	23.14	365729
2008-05-13	23.03	23.46	22.75	23.29	415243
2008-05-14	23.60	23.75	22.54	22.68	821656
2008-05-15	22.61	22.95	22.45	22.76	362141
2008-05-16	22.95	23.13	22.53	22.74	311305
2008-05-19	22.56	23.13	22.12	22.57	436077
2008-05-20	22.41	22.58	21.48	21.73	606915
2008-05-21	21.70	22.01	20.17	20.25	1327881
2008-05-22	20.16	20.30	19.45	19.49	1004845
2008-05-23	19.64	19.64	18.75	18.95	721241
2008-05-27	19.02	19.14	18.77	19.00	965253
2008-05-28	19.13	19.35	18.83	18.94	795405
2008-05-29	18.99	19.60	18.94	19.36	853737
2008-05-30	19.40	19.52	19.12	19.28	666909
2008-06-02	19.28	19.30	18.56	18.87	749304
2008-06-03	18.77	18.89	18.02	18.26	481005
2008-06-04	18.36	18.43	17.66	17.74	1183452
2008-06-05	18.01	18.01	17.20	17.45	909685
2008-06-06	17.54	17.54	15.84	15.89	1449641
2008-06-09	16.11	16.18	15.62	15.89	898794
2008-06-10	15.82	16.03	15.59	15.73	425182
2008-06-11	15.62	15.72	15.38	15.44	584550
2008-06-12	15.61	16.03	15.42	15.42	557317
2008-06-13	15.42	16.29	15.41	16.11	631094
2008-06-16	16.00	16.17	15.79	16.04	440225
2008-06-17	16.01	16.05	15.30	15.36	668461
2008-06-18	15.30	15.48	15.02	15.21	919515
2008-06-19	15.16	15.69	15.03	15.66	431133
2008-06-20	15.73	15.73	14.99	15.24	724553
2008-06-23	15.22	15.42	14.68	14.69	519752
2008-06-24	14.71	15.00	14.35	14.76	358956
2008-06-25	14.75	14.80	14.37	14.52	402976
2008-06-26	14.51	14.51	13.64	13.74	509192
2008-06-27	13.65	13.76	13.27	13.68	1922308
2008-06-30	13.64	13.80	13.38	13.53	424296
2008-07-01	13.70	13.70	12.83	13.10	683762
2008-07-02	13.25	13.42	13.02	13.05	936720
2008-07-03	13.22	13.25	12.62	13.03	292640
2008-07-07	13.00	13.58	12.72	13.06	521034
2008-07-08	13.12	14.23	13.09	14.21	791058
2008-07-09	14.57	15.37	14.30	14.43	1162559
2008-07-10	15.57	15.70	13.62	14.16	2223062
2008-07-11	13.87	14.24	13.54	14.03	1314529
2008-07-14	14.39	14.41	13.27	13.44	728003
2008-07-15	13.44	13.53	12.62	13.28	876451
2008-07-16	13.33	14.14	13.28	14.10	808452
2008-07-17	14.30	14.81	13.94	14.80	761594
2008-07-18	14.80	15.03	14.57	14.94	697223
2008-07-21	14.94	15.74	14.94	15.63	983937
2008-07-22	15.50	18.03	15.08	18.02	2100915
2008-07-23	18.04	18.72	17.52	18.52	1278696
2008-07-24	18.67	18.67	16.53	16.81	822896
2008-07-25	17.03	17.31	16.59	16.73	868300
2008-07-28	16.60	16.95	15.92	15.98	731754
2008-07-29	16.17	17.28	16.12	17.24	756850
2008-07-30	17.28	17.64	16.62	17.14	642030
2008-07-31	16.85	17.74	16.52	17.19	673178
2008-08-01	17.35	17.39	16.61	17.11	453964
2008-08-04	17.11	17.43	16.42	16.82	684545
2008-08-05	17.10	17.73	17.05	17.57	946652
2008-08-06	17.40	17.59	17.01	17.35	409039
2008-08-07	16.71	17.15	16.58	16.77	368521
2008-08-08	16.81	17.73	16.72	17.34	602342
2008-08-11	17.14	18.02	16.81	17.33	663386
2008-08-12	17.14	17.66	16.88	16.90	459638
2008-08-13	16.97	17.55	16.66	17.40	482808
2008-08-14	17.39	18.46	17.20	18.39	487493
2008-08-15	18.53	18.72	17.66	18.04	371823
2008-08-18	18.11	18.31	16.92	17.31	454825
2008-08-19	17.01	17.01	16.11	16.32	673302
2008-08-20	16.50	17.10	15.94	16.88	652731
2008-08-21	16.53	16.67	15.94	15.97	515595
2008-08-22	16.19	16.85	16.03	16.26	375772
2008-08-25	16.10	16.35	15.80	16.07	252818
2008-08-26	16.16	16.45	15.92	16.37	482997
2008-08-27	16.47	16.47	15.93	16.01	383441
2008-08-28	15.99	16.25	15.99	16.10	604745
2008-08-29	16.01	16.14	15.61	15.87	397815
2008-09-02	16.23	17.28	16.10	16.35	614616
2008-09-03	16.42	17.10	15.96	16.46	430069
2008-09-04	16.37	16.56	15.63	15.90	568185
2008-09-05	15.77	16.14	15.52	15.94	645015
2008-09-08	16.57	16.67	15.16	15.61	730066
2008-09-09	15.53	15.98	15.13	15.15	512509
2008-09-10	15.14	16.20	14.84	16.03	997284
2008-09-11	15.88	16.42	15.35	16.30	639273
2008-09-12	15.92	16.47	15.69	16.21	469080
2008-09-15	15.42	16.16	15.42	15.80	464790
2008-09-16	15.36	15.99	14.76	15.67	694816
2008-09-17	15.00	16.50	14.69	16.24	1274201
2008-09-18	16.68	18.75	16.01	18.15	1751827
2008-09-19	18.81	19.82	17.02	18.23	1350313
2008-09-22	18.07	18.49	17.18	17.34	929218
2008-09-23	17.43	17.82	17.17	17.19	455268
2008-09-24	17.14	17.39	16.83	16.97	304363
2008-09-25	17.03	17.85	17.03	17.33	450832
2008-09-26	16.55	17.23	16.55	17.12	500187
2008-09-29	16.81	16.81	15.40	15.51	740603
2008-09-30	15.72	16.68	15.54	16.59	934218
2008-10-01	16.65	16.91	16.00	16.14	611909
2008-10-02	16.16	16.16	15.00	15.18	605198
2008-10-03	15.27	15.40	14.46	14.66	703002
2008-10-06	14.19	14.30	12.85	13.43	913812
2008-10-07	13.58	13.74	12.43	12.46	770339
2008-10-08	12.12	12.72	11.65	11.95	763782
2008-10-09	12.17	12.34	10.71	10.74	843030
2008-10-10	10.00	12.83	9.69	12.22	1032246
2008-10-13	12.96	14.04	12.21	14.04	691131
2008-10-14	14.44	14.78	13.19	13.76	640647
2008-10-15	13.70	13.94	11.87	11.87	534868
2008-10-16	12.15	12.96	11.24	12.90	742834
2008-10-17	12.49	13.29	11.62	12.52	623512
2008-10-20	12.87	13.71	12.65	13.68	575400
2008-10-21	13.65	14.09	13.25	13.60	393792
2008-10-22	13.22	13.85	12.34	12.68	448142
2008-10-23	12.87	12.95	11.58	12.06	615867
2008-10-24	11.11	12.00	11.11	11.54	507868
2008-10-27	11.58	11.72	10.33	10.37	625051
2008-10-28	11.01	11.22	9.98	11.19	546634
2008-10-29	11.40	13.26	11.05	12.97	869503
2008-10-30	13.41	14.33	13.41	14.30	738831
2008-10-31	13.77	16.00	13.76	15.99	729569
2008-11-03	16.00	16.64	16.00	16.39	664635
2008-11-04	16.88	17.06	16.49	16.96	472498
2008-11-05	16.30	16.87	15.80	15.90	647318
2008-11-06	15.75	15.86	14.40	14.45	472215
2008-11-07	14.24	14.96	14.09	14.72	378358
2008-11-10	15.21	15.55	15.14	15.34	324294
2008-11-11	15.08	15.71	14.97	15.13	364112
2008-11-12	15.04	15.18	13.78	13.82	580282
2008-11-13	13.97	15.34	13.08	15.29	1300942
2008-11-14	15.36	15.71	14.42	14.43	236364
2008-11-17	14.43	15.28	14.21	14.75	392588
2008-11-18	14.51	15.08	14.33	15.00	421475
2008-11-19	14.82	15.01	12.87	12.88	276973
2008-11-20	12.55	13.47	12.05	12.12	499131
2008-11-21	12.38	13.26	11.50	13.18	855063
2008-11-24	13.68	14.97	13.28	14.71	621556
2008-11-25	14.87	15.49	14.50	15.48	479501
2008-11-26	15.10	16.12	14.80	16.07	594979
2008-11-28	16.17	16.94	15.83	16.94	199738
2008-12-01	16.11	16.36	14.49	14.85	423915
2008-12-02	15.27	16.01	14.90	15.43	623708
2008-12-03	14.89	16.06	14.73	15.64	622249
2008-12-04	15.45	16.08	14.22	14.73	372205
2008-12-05	14.50	15.38	13.94	15.30	387076
2008-12-08	15.78	16.42	15.52	16.20	447695
2008-12-09	15.99	16.74	15.15	15.75	471543
2008-12-10	15.80	16.49	15.80	16.23	487273
2008-12-11	16.17	16.22	14.62	14.95	396890
2008-12-12	14.38	16.13	14.23	16.00	505400
2008-12-15	16.20	16.20	14.90	15.40	456821
2008-12-16	15.36	15.56	14.21	14.99	971628
2008-12-17	14.69	16.25	13.93	16.23	1247950
2008-12-18	16.13	17.04	16.00	16.58	512929
2008-12-19	16.88	17.34	16.62	17.02	647265
2008-12-22	17.11	17.43	16.22	17.10	654400
2008-12-23	17.24	17.39	16.30	16.42	511335
2008-12-24	16.35	16.90	16.15	16.59	248089
2008-12-26	16.60	17.20	16.50	16.99	336571
2008-12-29	17.00	17.00	16.32	16.83	696445
2008-12-30	17.04	17.78	16.71	17.69	486910
2008-12-31	17.80	18.71	17.80	18.41	462306
2009-01-02	18.24	18.36	17.59	17.94	598898
2009-01-05	17.89	18.16	16.63	17.47	869472
2009-01-06	17.44	18.59	17.44	18.25	565551
2009-01-07	17.76	18.17	17.22	17.82	749048
2009-01-08	17.57	18.03	17.28	17.58	460898
2009-01-09	17.63	17.65	16.42	16.56	717645
2009-01-12	16.92	17.79	16.65	17.33	633908
2009-01-13	17.31	17.94	16.92	17.39	410819
2009-01-14	17.09	17.36	16.51	16.76	605360
2009-01-15	16.83	17.49	15.96	16.90	587228
2009-01-16	17.15	18.04	17.04	17.56	685120
2009-01-20	17.31	18.12	17.03	17.05	820952
2009-01-21	17.31	18.31	17.04	18.23	956357
2009-01-22	17.79	18.50	17.39	18.08	631088
2009-01-23	17.56	18.52	17.26	18.33	605030
2009-01-26	18.47	19.18	18.10	18.58	548624
2009-01-27	18.66	19.20	18.35	18.96	719556
2009-01-28	19.10	19.84	18.89	19.71	445845
2009-01-29	19.15	19.36	18.43	18.54	418275
2009-01-30	18.48	18.93	18.06	18.14	345882
2009-02-02	17.77	18.20	17.58	17.87	965307
2009-02-03	18.10	18.10	17.35	17.72	476763
2009-02-04	17.98	18.03	17.26	17.44	338268
2009-02-05	17.27	17.65	17.03	17.34	635471
2009-02-06	17.51	17.96	17.22	17.84	327749
2009-02-09	17.80	18.05	17.44	17.76	250798
2009-02-10	17.62	18.14	17.14	17.35	603623
2009-02-11	16.22	17.39	16.22	17.08	777414
2009-02-12	16.84	17.02	16.18	16.94	630431
2009-02-13	17.00	17.67	16.91	17.14	373577
2009-02-17	16.52	16.99	16.32	16.90	815470
2009-02-18	17.06	17.23	16.10	16.12	624646
2009-02-19	16.37	16.58	15.99	16.08	435207
2009-02-20	15.40	16.05	15.29	15.62	475973
2009-02-23	15.39	15.89	14.92	14.98	460637
2009-02-24	15.23	15.28	14.64	14.98	544179
2009-02-25	14.88	15.02	14.05	14.11	673831
2009-02-26	14.22	14.47	13.54	13.78	916039
2009-02-27	13.54	13.77	13.18	13.22	852454
2009-03-02	13.17	13.25	11.95	11.97	844754
2009-03-03	12.22	12.22	11.24	11.47	823207
2009-03-04	11.71	12.02	11.44	11.76	364634
2009-03-05	11.46	11.79	11.13	11.15	562750
2009-03-06	11.29	11.49	10.71	10.99	566931
2009-03-09	10.81	11.12	10.49	10.61	499781
2009-03-10	10.91	11.29	10.73	11.29	370850
2009-03-11	11.35	11.58	10.98	11.21	541494
2009-03-12	11.10	11.27	10.71	11.18	955468
2009-03-13	11.22	11.75	11.13	11.64	460553
2009-03-16	11.71	12.11	11.59	11.75	545234
2009-03-17	11.52	11.63	11.00	11.24	995475
2009-03-18	12.19	13.10	11.70	12.73	1323769
2009-03-19	12.92	12.99	12.24	12.32	800254
2009-03-20	12.42	12.63	11.75	11.81	835081
2009-03-23	12.27	12.99	12.01	12.98	405612
2009-03-24	12.76	12.91	12.52	12.62	806358
2009-03-25	12.86	13.35	12.61	13.03	484213
2009-03-26	13.21	13.77	13.05	13.73	487776
2009-03-27	13.29	13.67	12.99	13.14	374603
2009-03-30	12.73	12.94	12.34	12.51	480904
2009-03-31	12.68	12.99	12.29	12.54	271659
2009-04-01	12.30	12.80	12.20	12.76	336098
2009-04-02	13.08	13.77	13.00	13.51	422233
2009-04-03	13.46	13.86	13.20	13.64	452586
2009-04-06	13.37	13.57	13.02	13.56	261281
2009-04-07	13.26	13.83	13.20	13.37	637100
2009-04-08	13.51	13.80	13.51	13.74	299380
2009-04-09	14.17	14.79	13.92	14.79	471519
2009-04-13	14.60	14.60	13.69	13.81	446237
2009-04-14	13.61	14.08	13.61	13.78	386112
2009-04-15	13.75	14.51	13.75	14.43	333917
2009-04-16	14.58	15.15	14.33	15.04	363574
2009-04-17	15.08	15.37	15.05	15.17	303993
2009-04-20	15.01	15.16	13.93	14.01	314093
2009-04-21	13.89	14.67	13.75	14.66	346407
2009-04-22	14.36	15.35	14.31	15.02	403418
2009-04-23	15.07	15.25	14.75	14.92	499400
2009-04-24	15.04	15.54	14.80	15.23	234853
2009-04-27	14.90	15.05	14.45	14.60	291860
2009-04-28	14.53	15.04	14.32	14.73	243078
2009-04-29	14.96	15.44	14.76	15.15	311291
2009-04-30	15.35	15.76	14.98	15.07	295155
2009-05-01	15.09	15.10	14.37	14.58	355815
2009-05-04	14.81	15.09	14.47	15.09	403450
2009-05-05	15.02	15.27	14.75	15.05	440961
2009-05-06	15.16	15.25	14.76	15.05	408503
2009-05-07	15.25	15.36	14.61	14.68	293775
2009-05-08	15.04	15.31	14.72	15.30	326284
2009-05-11	14.99	15.23	14.58	15.02	303226
2009-05-12	15.08	15.18	14.59	15.11	617029
2009-05-13	15.02	15.02	14.18	14.65	571405
2009-05-14	14.69	15.05	14.57	14.80	367768
2009-05-15	14.79	14.88	14.37	14.48	230368
2009-05-18	14.66	14.94	14.51	14.88	204881
2009-05-19	14.86	15.15	14.60	14.63	302004
2009-05-20	14.72	14.91	14.53	14.61	325691
2009-05-21	14.46	14.71	14.32	14.58	621232
2009-05-22	14.73	14.79	14.29	14.30	277616
2009-05-26	14.20	15.34	14.14	15.22	272013
2009-05-27	15.29	15.55	15.03	15.09	218416
2009-05-28	15.17	15.38	14.32	14.34	530881
2009-05-29	14.35	14.70	14.24	14.70	344643
2009-06-01	14.99	15.71	14.74	15.61	308572
2009-06-02	15.64	16.57	15.56	16.50	247923
2009-06-03	16.29	16.78	16.28	16.77	308720
2009-06-04	16.74	17.35	16.74	17.25	283199
2009-06-05	17.42	17.83	17.32	17.63	432574
2009-06-08	17.00	17.40	16.45	16.98	460539
2009-06-09	17.00	17.02	16.65	16.75	355261
2009-06-10	17.07	17.15	16.15	16.72	289405
2009-06-11	16.72	16.91	16.28	16.31	232744
2009-06-12	16.01	16.35	15.88	16.34	202338
2009-06-15	16.37	16.43	15.60	16.01	183822
2009-06-16	16.02	16.20	15.99	16.12	327535
2009-06-17	16.15	16.85	15.89	16.68	224840
2009-06-18	16.71	17.00	16.56	16.89	179324
2009-06-19	17.18	17.45	17.11	17.24	377398
2009-06-22	17.05	17.21	16.48	16.83	312067
2009-06-23	16.91	17.08	16.44	16.45	205300
2009-06-24	16.56	16.75	15.76	15.88	209472
2009-06-25	15.79	15.90	15.61	15.65	384188
2009-06-26	15.60	16.16	15.50	16.12	837570
2009-06-29	16.16	16.33	15.90	16.05	183818
2009-06-30	16.11	16.19	15.92	16.05	205693
2009-07-01	16.24	16.49	15.85	16.42	230954
2009-07-02	16.18	16.19	15.67	15.67	246400
2009-07-06	15.61	15.93	15.17	15.33	337181
2009-07-07	15.38	15.38	14.67	14.67	333244
2009-07-08	14.76	14.81	14.31	14.54	281747
2009-07-09	14.65	14.81	14.42	14.44	237558
2009-07-10	14.39	14.72	14.34	14.62	232217
2009-07-13	14.67	15.10	14.51	15.10	211109
2009-07-14	15.14	15.53	14.94	15.52	349663
2009-07-15	16.00	17.97	16.00	17.95	2193918
2009-07-16	18.07	18.27	17.53	18.07	651835
2009-07-17	17.99	18.21	17.60	18.11	387139
2009-07-20	18.21	18.41	18.11	18.35	272489
2009-07-21	18.50	18.50	18.00	18.14	215745
2009-07-22	18.09	18.42	17.87	18.20	177560
2009-07-23	18.13	19.10	18.12	19.07	519843
2009-07-24	18.92	19.22	18.75	19.05	270986
2009-07-27	19.02	19.10	18.46	18.88	308541
2009-07-28	18.69	19.04	18.55	18.77	264587
2009-07-29	18.55	18.95	18.42	18.90	449001
2009-07-30	19.05	19.49	18.77	19.31	341764
2009-07-31	19.16	19.44	18.97	19.13	390163
2009-08-03	19.23	19.46	18.85	19.46	520650
2009-08-04	19.40	19.76	19.35	19.74	375839
2009-08-05	19.84	19.84	19.24	19.40	453407
2009-08-06	19.41	19.81	19.18	19.64	366758
2009-08-07	19.89	20.35	19.61	20.16	251872
2009-08-10	19.96	20.11	19.63	19.82	174929
2009-08-11	19.64	19.72	19.17	19.25	272992
2009-08-12	19.25	19.81	19.25	19.65	205648
2009-08-13	19.72	19.87	19.48	19.49	279289
2009-08-14	19.52	19.59	18.96	19.45	228277
2009-08-17	18.99	18.99	18.55	18.68	133692
2009-08-18	17.66	18.47	17.66	18.02	447966
2009-08-19	17.72	17.85	17.50	17.75	316116
2009-08-20	17.75	17.85	17.49	17.65	297713
2009-08-21	17.88	18.51	17.74	18.49	496199
2009-08-24	18.76	19.05	18.39	19.03	390574
2009-08-25	16.83	17.79	16.83	17.28	963398
2009-08-26	17.25	17.45	17.02	17.30	538506
2009-08-27	17.41	17.64	17.25	17.40	233835
2009-08-28	17.50	17.62	17.20	17.22	255326
2009-08-31	17.06	17.13	16.87	17.01	308939
2009-09-01	16.96	17.32	16.75	16.75	320436
2009-09-02	16.75	16.77	16.32	16.48	295447
2009-09-03	16.75	16.81	16.34	16.69	190741
2009-09-04	16.70	17.04	16.49	16.98	184273
2009-09-08	17.10	17.19	16.80	17.14	404906
2009-09-09	17.10	17.35	16.99	17.31	344603
2009-09-10	17.24	17.79	16.96	17.79	313128
2009-09-11	17.72	17.85	17.54	17.76	315263
2009-09-14	17.67	17.89	17.62	17.87	178248
2009-09-15	17.90	18.28	17.84	18.22	191664
2009-09-16	18.23	18.40	17.94	18.28	212079
2009-09-17	18.25	18.50	18.11	18.39	285482
2009-09-18	18.46	18.60	18.23	18.45	327891
2009-09-21	18.31	18.63	18.24	18.61	237075
2009-09-22	18.86	19.12	18.55	18.99	477290
2009-09-23	19.67	21.83	19.67	21.07	1974503
2009-09-24	21.22	21.40	20.43	20.47	613909
2009-09-25	20.36	20.76	20.17	20.59	246765
2009-09-28	20.70	21.50	20.58	21.44	374830
2009-09-29	21.43	22.12	21.30	22.00	560557
2009-09-30	21.95	22.27	21.34	21.94	534399
2009-10-01	21.89	21.94	21.43	21.43	279916
2009-10-02	21.31	22.10	21.15	21.95	729684
2009-10-05	22.02	22.25	21.79	22.18	310901
2009-10-06	22.44	22.69	22.31	22.64	414604
2009-10-07	22.57	22.76	21.94	21.97	543027
2009-10-08	22.21	22.50	22.17	22.45	308017
2009-10-09	22.41	22.71	22.30	22.67	167918
2009-10-12	22.62	22.82	22.18	22.34	239809
2009-10-13	22.33	22.48	22.10	22.47	138175
2009-10-14	22.80	23.18	22.54	23.00	239881
2009-10-15	22.83	23.04	22.71	22.99	181819
2009-10-16	22.88	22.92	22.36	22.78	162174
2009-10-19	22.93	23.18	22.69	22.96	146334
2009-10-20	23.00	23.01	22.19	22.33	214617
2009-10-21	22.34	22.91	21.73	21.79	318833
2009-10-22	21.68	22.24	21.28	22.12	272723
2009-10-23	22.13	22.25	21.23	21.37	293896
2009-10-26	21.46	21.75	20.74	20.88	289120
2009-10-27	20.89	21.00	20.48	20.62	300672
2009-10-28	20.54	20.79	19.96	19.99	308184
2009-10-29	20.29	20.49	19.92	20.35	187888
2009-10-30	20.12	20.12	19.58	19.61	324509
2009-11-02	19.86	20.14	19.37	19.83	214340
2009-11-03	19.61	19.99	19.43	19.97	258262
2009-11-04	20.12	20.21	19.34	19.34	247775
2009-11-05	19.57	20.36	19.50	20.29	286776
2009-11-06	20.03	20.47	19.86	20.05	156431
2009-11-09	20.16	20.52	19.65	20.47	168737
2009-11-10	20.41	20.68	19.96	20.05	134089
2009-11-11	20.21	20.44	20.05	20.33	103748
2009-11-12	20.28	20.47	19.55	19.57	174123
2009-11-13	19.59	19.73	19.22	19.67	168458
2009-11-16	19.77	20.50	19.77	20.36	199970
2009-11-17	20.33	20.44	20.04	20.24	91128
2009-11-18	20.14	20.29	19.74	20.01	95756
2009-11-19	19.90	20.01	19.30	19.42	271416
2009-11-20	19.31	19.40	19.00	19.24	135256
2009-11-23	19.55	19.65	19.46	19.59	213850
2009-11-24	19.68	19.69	19.19	19.30	121422
2009-11-25	19.33	19.33	19.05	19.09	103599
2009-11-27	18.61	19.05	18.45	18.86	262425
2009-11-30	18.82	18.82	18.25	18.66	420962
2009-12-01	18.77	19.12	18.77	19.02	346123
2009-12-02	19.09	19.78	19.04	19.70	296733
2009-12-03	19.83	19.84	19.31	19.43	271267
2009-12-04	19.82	19.95	19.35	19.72	199787
2009-12-07	19.68	20.57	19.58	20.53	361277
2009-12-08	20.39	20.68	19.98	20.14	228718
2009-12-09	20.09	20.15	19.60	19.70	243334
2009-12-10	19.73	20.05	19.62	19.74	148401
2009-12-11	19.89	20.50	19.89	20.45	294751
2009-12-14	20.63	21.12	20.48	21.04	252172
2009-12-15	20.88	21.26	20.88	21.03	341938
2009-12-16	21.47	24.96	21.43	24.85	2192763
2009-12-17	24.72	24.85	23.57	23.67	754841
2009-12-18	23.73	24.38	23.12	23.30	900204
2009-12-21	23.51	24.75	23.34	24.42	625110
2009-12-22	24.40	24.67	24.30	24.59	290691
2009-12-23	24.60	24.75	24.17	24.27	342978
2009-12-24	24.43	24.43	24.25	24.32	104422
2009-12-28	24.29	24.29	23.61	23.79	241585
2009-12-29	23.80	23.80	23.50	23.67	207760
2009-12-30	23.66	23.66	23.14	23.34	210153
2009-12-31	23.26	23.29	22.92	22.98	250117
2010-01-04	23.19	23.77	22.99	23.77	460537
2010-01-05	23.72	24.28	23.72	24.23	496257
2010-01-06	23.86	25.97	23.86	25.45	848601
2010-01-07	25.24	25.91	25.21	25.85	330611
2010-01-08	25.75	26.08	25.38	25.44	233956
2010-01-11	25.61	25.61	24.88	25.15	228247
2010-01-12	24.95	25.05	24.46	24.75	191658
2010-01-13	24.79	24.79	24.25	24.57	212634
2010-01-14	24.62	25.01	24.35	24.93	147255
2010-01-15	25.00	25.00	24.25	24.74	458881
2010-01-19	24.71	24.77	24.35	24.48	266943
2010-01-20	24.18	24.32	23.76	24.10	199618
2010-01-21	24.21	24.33	23.51	23.53	373939
2010-01-22	23.41	24.00	23.23	23.66	338541
2010-01-25	23.93	23.93	23.34	23.45	248238
2010-01-26	23.32	23.50	22.93	23.33	206901
2010-01-27	23.21	23.35	22.73	23.27	238626
2010-01-28	23.35	23.50	22.45	23.42	562694
2010-01-29	23.48	23.84	23.14	23.17	338847
2010-02-01	23.33	23.47	23.10	23.23	260822
2010-02-02	23.18	23.98	23.06	23.74	398830
2010-02-03	23.58	23.99	23.46	23.72	302160
2010-02-04	23.44	23.46	22.38	22.45	253299
2010-02-05	22.45	22.48	21.66	22.26	229967
2010-02-08	22.24	22.74	22.02	22.06	157644
2010-02-09	22.24	22.56	21.82	22.39	643688
2010-02-10	22.38	23.46	22.37	23.43	470415
2010-02-11	23.30	23.32	22.45	22.67	536889
2010-02-12	22.47	22.56	22.28	22.54	345127
2010-02-16	22.78	23.07	22.51	23.05	199906
2010-02-17	23.20	23.30	22.94	23.10	106755
2010-02-18	23.01	23.50	23.01	23.45	166161
2010-02-19	23.40	23.81	23.39	23.59	181239
2010-02-22	23.60	23.60	23.40	23.50	120754
2010-02-23	23.47	23.56	22.75	22.80	162584
2010-02-24	22.80	23.07	22.69	22.98	128204
2010-02-25	22.68	22.86	22.59	22.78	283327
2010-02-26	22.84	22.90	22.57	22.68	198102
2010-03-01	22.78	22.96	22.64	22.87	303385
2010-03-02	22.97	23.45	22.92	23.38	341656
2010-03-03	23.49	24.15	23.48	23.90	198003
2010-03-04	23.90	24.33	23.72	24.24	124457
2010-03-05	24.40	24.84	24.26	24.79	198638
2010-03-08	24.73	24.93	24.60	24.64	120883
2010-03-09	24.53	25.16	24.53	25.10	166305
2010-03-10	25.03	25.70	25.03	25.45	151212
2010-03-11	25.39	25.63	25.05	25.56	159038
2010-03-12	25.68	25.68	24.97	25.45	262907
2010-03-15	25.48	25.52	25.25	25.44	140597
2010-03-16	25.60	25.70	25.26	25.64	327248
2010-03-17	25.50	25.51	24.67	24.93	957797
2010-03-18	24.81	25.00	24.64	24.71	207415
2010-03-19	24.65	24.91	23.67	23.73	409376
2010-03-22	23.52	24.15	23.40	24.04	264302
2010-03-23	24.06	24.55	24.00	24.50	237356
2010-03-24	24.33	24.69	24.15	24.19	127890
2010-03-25	24.46	24.55	23.75	23.81	277879
2010-03-26	23.92	25.23	23.92	25.00	801752
2010-03-29	25.18	25.20	24.85	24.86	308704
2010-03-30	24.93	25.13	24.38	25.09	267037
2010-03-31	24.94	25.35	24.75	24.82	229881
2010-04-01	25.05	25.31	24.66	24.88	181509
2010-04-05	25.04	25.36	24.83	25.36	232081
2010-04-06	25.30	25.33	24.88	24.98	181612
2010-04-07	24.82	25.35	24.67	25.12	237833
2010-04-08	25.10	25.10	24.61	24.74	124889
2010-04-09	24.83	24.93	24.57	24.88	187391
2010-04-12	24.96	25.10	24.52	24.95	280948
2010-04-13	25.10	25.31	24.92	25.24	348478
2010-04-14	25.28	25.63	25.28	25.53	295380
2010-04-15	25.45	25.80	25.45	25.56	244228
2010-04-16	25.53	25.63	24.26	24.44	679776
2010-04-19	24.26	24.67	24.07	24.60	298093
2010-04-20	24.78	25.20	24.59	25.10	177083
2010-04-21	25.20	25.54	24.92	25.47	223167
2010-04-22	25.13	25.58	24.64	25.53	382931
2010-04-23	25.61	25.65	25.36	25.50	465396
2010-04-26	25.40	25.63	25.07	25.13	163249
2010-04-27	24.95	25.18	24.36	24.37	250163
2010-04-28	24.59	24.70	24.17	24.48	170615
2010-04-29	24.64	25.25	24.25	25.25	258501
2010-04-30	25.19	25.35	24.34	24.38	184877
2010-05-03	24.57	25.91	24.57	25.90	311312
2010-05-04	25.47	25.47	23.80	24.07	360541
2010-05-05	23.95	24.49	23.50	24.16	304212
2010-05-06	23.98	24.63	21.74	23.38	469952
2010-05-07	23.36	23.50	21.88	22.03	427656
2010-05-10	23.35	23.63	22.76	23.43	331954
2010-05-11	23.23	24.10	23.08	23.39	278386
2010-05-12	23.45	23.78	23.19	23.74	575731
2010-05-13	23.64	24.15	23.40	24.02	377435
2010-05-14	23.77	23.85	23.36	23.76	360258
2010-05-17	23.95	24.12	23.08	23.69	239152
2010-05-18	23.99	24.24	23.36	23.50	217010
2010-05-19	23.39	23.52	22.76	23.36	282739
2010-05-20	22.75	22.76	21.53	21.56	426644
2010-05-21	21.19	22.00	21.09	21.91	593538
2010-05-24	21.84	22.34	21.63	22.04	324766
2010-05-25	19.66	19.66	18.03	18.26	1863882
2010-05-26	18.33	18.74	18.27	18.43	1092132
2010-05-27	18.92	19.28	18.74	19.26	416616
2010-05-28	19.41	19.96	19.10	19.70	389307
2010-06-01	19.38	19.46	18.37	18.39	492211
2010-06-02	18.51	18.89	18.25	18.87	372251
2010-06-03	18.65	19.43	18.65	19.15	299518
2010-06-04	18.74	18.86	18.23	18.30	428063
2010-06-07	18.39	18.50	17.93	17.97	414721
2010-06-08	18.00	18.18	17.52	17.77	309446
2010-06-09	17.94	18.23	17.63	17.84	217681
2010-06-10	18.11	18.37	17.58	17.85	458633
2010-06-11	17.67	18.13	17.61	17.89	384306
2010-06-14	18.01	18.09	17.60	17.64	390336
2010-06-15	17.86	18.72	17.61	18.67	612264
2010-06-16	18.45	18.94	18.42	18.69	292991
2010-06-17	18.82	18.96	18.38	18.72	195112
2010-06-18	18.70	19.04	18.49	18.50	407709
2010-06-21	18.66	18.88	18.00	18.16	269580
2010-06-22	18.18	18.62	17.89	17.94	254694
2010-06-23	17.86	18.22	17.40	18.09	277079
2010-06-24	17.99	18.33	17.58	17.63	242918
2010-06-25	17.67	18.09	17.53	18.02	518062
2010-06-28	18.00	18.72	17.89	18.25	244872
2010-06-29	17.85	17.85	16.85	16.99	314148
2010-06-30	16.96	17.21	16.64	16.74	316319
2010-07-01	16.81	16.94	16.26	16.56	219694
2010-07-02	16.67	16.77	16.08	16.39	135211
2010-07-06	16.68	16.71	15.47	15.51	384569
2010-07-07	15.53	16.10	15.52	16.06	516150
2010-07-08	16.25	17.21	16.20	17.17	542896
2010-07-09	17.18	17.36	17.03	17.30	402756
2010-07-12	17.18	17.38	17.01	17.27	354703
2010-07-13	17.60	17.96	17.45	17.91	337030
2010-07-14	17.88	17.99	17.05	17.18	529465
2010-07-15	17.21	17.27	16.78	17.02	436919
2010-07-16	16.91	16.91	15.88	15.94	528345
2010-07-19	15.97	16.05	15.68	15.79	310202
2010-07-20	15.61	15.89	14.91	15.84	453817
2010-07-21	16.01	16.11	15.52	15.54	236332
2010-07-22	15.80	16.68	15.71	16.58	501908
2010-07-23	16.54	17.30	16.41	16.96	277881
2010-07-26	16.95	17.32	16.52	17.28	430372
2010-07-27	17.40	17.79	17.29	17.69	425716
2010-07-28	17.66	17.75	17.09	17.25	327533
2010-07-29	17.35	17.38	16.76	17.13	220279
2010-07-30	16.80	17.35	16.76	16.80	280552
2010-08-02	17.13	17.27	16.86	16.96	182120
2010-08-03	16.91	17.18	16.73	16.77	147513
2010-08-04	16.83	16.97	16.68	16.80	259511
2010-08-05	16.62	17.08	16.62	16.98	446135
2010-08-06	16.72	17.04	16.66	16.83	441988
2010-08-09	16.96	16.99	16.78	16.92	116415
2010-08-10	16.74	16.77	16.42	16.47	184010
2010-08-11	16.00	16.29	15.60	15.65	389548
2010-08-12	15.30	15.59	15.21	15.27	259599
2010-08-13	15.24	15.44	15.05	15.24	691899
2010-08-16	15.11	15.41	15.00	15.25	365430
2010-08-17	15.48	16.06	15.32	15.70	415312
2010-08-18	15.64	16.00	15.40	15.87	362995
2010-08-19	15.75	15.87	15.41	15.49	303538
2010-08-20	15.45	15.76	15.43	15.72	269502
2010-08-23	15.79	15.90	15.21	15.25	244811
2010-08-24	15.04	15.45	14.96	15.23	269787
2010-08-25	15.14	15.65	14.96	15.55	240415
2010-08-26	15.67	16.22	15.54	15.74	410077
2010-08-27	15.92	16.22	15.61	16.19	222897
2010-08-30	16.14	16.14	15.57	15.60	192851
2010-08-31	15.54	15.64	15.21	15.36	278368
2010-09-01	15.66	16.49	15.56	16.48	273713
2010-09-02	16.36	16.70	16.16	16.67	182449
2010-09-03	16.92	17.47	16.80	17.47	486288
2010-09-07	17.29	17.29	16.58	16.69	247695
2010-09-08	16.70	17.00	16.59	16.84	190694
2010-09-09	17.15	17.33	16.72	16.85	174921
2010-09-10	16.87	17.14	16.73	17.06	183265
2010-09-13	17.30	17.77	17.20	17.68	269883
2010-09-14	17.67	17.80	17.35	17.55	230653
2010-09-15	17.52	17.70	17.20	17.66	423858
2010-09-16	18.79	19.25	18.50	18.71	1091866
2010-09-17	18.90	18.94	18.27	18.65	567174
2010-09-20	18.76	19.34	18.56	19.30	511579
2010-09-21	19.23	19.40	18.99	19.02	187263
2010-09-22	18.98	19.26	18.46	18.56	287515
2010-09-23	18.35	18.79	18.00	18.05	295442
2010-09-24	18.37	19.89	18.07	19.35	905268
2010-09-27	19.32	19.36	18.34	18.43	418034
2010-09-28	18.45	18.86	18.22	18.72	286057
2010-09-29	18.60	18.88	18.52	18.87	201397
2010-09-30	19.01	19.07	18.32	18.66	312420
2010-10-01	18.78	18.82	18.53	18.75	266802
2010-10-04	18.66	18.81	17.95	18.21	308649
2010-10-05	18.49	18.97	18.27	18.97	412195
2010-10-06	19.28	19.81	19.11	19.60	640931
2010-10-07	20.39	21.30	20.29	21.11	1013501
2010-10-08	21.21	21.49	21.00	21.38	441237
2010-10-11	21.35	21.52	21.29	21.29	352107
2010-10-12	21.25	21.43	20.93	21.22	383884
2010-10-13	21.37	22.58	21.25	22.31	789269
2010-10-14	22.20	22.27	21.50	21.64	613094
2010-10-15	21.85	22.20	21.73	21.94	780631
2010-10-18	21.94	22.35	21.77	22.34	408248
2010-10-19	22.02	22.55	21.90	22.37	750945
2010-10-20	22.44	22.76	22.33	22.67	652094
2010-10-21	22.73	23.00	22.53	22.75	429185
2010-10-22	22.78	22.89	22.39	22.80	293929
2010-10-25	22.93	23.36	22.67	22.72	477598
2010-10-26	22.56	22.83	22.29	22.58	348045
2010-10-27	22.44	22.44	21.53	21.90	780814
2010-10-28	22.03	22.31	21.53	21.95	349938
2010-10-29	21.91	22.24	21.73	22.04	208616
2010-11-01	22.20	22.21	21.55	21.80	241940
2010-11-02	22.14	22.49	21.72	22.44	401323
2010-11-03	22.53	22.88	22.43	22.76	449563
2010-11-04	23.18	23.56	22.99	23.54	512024
2010-11-05	23.53	24.13	23.43	23.89	338318
2010-11-08	23.74	23.83	23.40	23.55	402651
2010-11-09	23.53	23.56	22.99	23.15	225635
2010-11-10	23.20	23.69	23.06	23.69	242696
2010-11-11	23.33	23.80	23.01	23.56	317035
2010-11-12	23.40	23.43	22.97	23.05	297323
2010-11-15	23.18	23.28	22.77	22.85	382731
2010-11-16	22.57	22.80	22.29	22.49	210424
2010-11-17	22.51	22.66	22.18	22.40	219892
2010-11-18	22.74	23.27	22.63	23.10	264835
2010-11-19	23.10	23.67	22.83	23.55	288217
2010-11-22	23.33	23.41	22.95	23.32	241680
2010-11-23	22.84	23.81	22.84	23.66	336583
2010-11-24	23.92	24.45	23.83	24.45	172346
2010-11-26	24.11	24.47	24.03	24.28	71880
2010-11-29	24.12	24.33	23.66	24.30	304273
2010-11-30	23.96	24.60	23.92	24.56	308164
2010-12-01	24.98	25.39	24.68	25.19	402890
2010-12-02	25.22	25.63	25.05	25.60	289751
2010-12-03	25.41	26.31	25.33	26.24	338129
2010-12-06	26.24	26.93	25.93	26.77	566769
2010-12-07	27.00	27.00	26.74	26.85	271917
2010-12-08	27.03	27.19	26.71	26.78	417111
2010-12-09	27.04	27.16	26.77	27.07	259467
2010-12-10	27.24	27.72	27.12	27.48	454651
2010-12-13	27.51	27.59	26.89	26.95	349403
2010-12-14	27.06	27.10	26.81	26.84	335069
2010-12-15	26.84	26.94	26.60	26.79	675938
2010-12-16	28.00	28.61	26.92	28.25	1214509
2010-12-17	28.35	28.45	27.71	28.03	680525
2010-12-20	27.92	28.34	27.67	27.71	338451
2010-12-21	27.88	28.33	27.63	28.31	249262
2010-12-22	28.36	28.36	27.64	27.82	271164
2010-12-23	27.81	28.25	27.65	28.04	270901
2010-12-27	27.95	28.00	27.43	27.81	176362
2010-12-28	27.84	28.01	27.54	27.95	210358
2010-12-29	27.95	27.95	27.73	27.77	101040
2010-12-30	27.68	27.78	27.34	27.34	134286
2010-12-31	27.21	27.71	27.21	27.47	257248
2011-01-03	27.72	28.95	27.61	28.77	542041
2011-01-04	28.80	28.80	27.47	27.75	271633
2011-01-05	27.74	28.02	27.60	27.95	291820
2011-01-06	28.01	28.12	27.63	27.70	264458
2011-01-07	27.68	27.98	27.04	27.19	322204
2011-01-10	27.05	27.57	26.89	27.50	315819
2011-01-11	27.60	27.85	27.40	27.73	451545
2011-01-12	28.01	28.01	27.67	27.95	194603
2011-01-13	27.99	28.01	27.73	27.91	141123
2011-01-14	27.85	28.01	27.61	27.97	124529
2011-01-18	27.96	28.05	27.54	27.80	297236
2011-01-19	27.74	27.98	27.34	27.54	345509
2011-01-20	27.39	27.48	26.62	26.92	332365
2011-01-21	27.14	27.33	26.62	26.74	202093
2011-01-24	26.84	27.24	26.50	26.97	256600
2011-01-25	26.76	27.17	26.50	27.15	187038
2011-01-26	27.19	27.80	26.96	27.59	244756
2011-01-27	27.55	28.35	27.41	28.22	435914
2011-01-28	28.24	28.24	26.98	27.02	240385
2011-01-31	27.13	27.16	26.71	26.79	247609
2011-02-01	27.00	27.67	26.90	27.57	227888
2011-02-02	27.61	27.85	27.30	27.40	118821
2011-02-03	27.40	27.70	27.08	27.49	153965
2011-02-04	27.41	27.88	27.22	27.31	213094
2011-02-07	27.31	27.60	27.17	27.42	268931
2011-02-08	27.39	27.67	27.15	27.67	82555
2011-02-09	27.53	27.88	27.17	27.34	126564
2011-02-10	27.16	27.63	27.00	27.44	82287
2011-02-11	27.22	27.82	27.07	27.81	147990
2011-02-14	27.74	28.21	27.53	28.21	273099
2011-02-15	28.09	28.57	28.04	28.53	345654
2011-02-16	28.69	29.05	28.47	29.03	379903
2011-02-17	28.95	29.05	28.53	28.84	241915
2011-02-18	29.00	29.01	28.52	28.82	166239
2011-02-22	28.42	28.45	27.14	27.24	244759
2011-02-23	27.21	27.41	26.40	26.51	297398
2011-02-24	26.50	26.95	26.32	26.87	323276
2011-02-25	27.06	27.50	26.75	27.48	221501
2011-02-28	27.60	27.67	27.20	27.29	264620
2011-03-01	27.42	27.43	26.32	26.36	276736
2011-03-02	26.30	26.64	25.87	26.17	271799
2011-03-03	26.50	27.20	26.50	27.12	204658
2011-03-04	27.22	27.22	26.46	27.15	283205
2011-03-07	27.35	27.35	26.23	26.46	212787
2011-03-08	26.50	27.71	26.46	27.49	231007
2011-03-09	27.49	27.81	27.36	27.42	153190
2011-03-10	26.94	26.99	26.41	26.55	185240
2011-03-11	26.37	26.79	26.16	26.56	238380
2011-03-14	26.18	26.66	25.89	26.60	336643
2011-03-15	25.21	26.43	25.21	26.16	243592
2011-03-16	27.00	27.88	25.90	26.05	631289
2011-03-17	26.62	26.62	25.92	26.14	530128
2011-03-18	26.97	26.98	26.43	26.97	579664
2011-03-21	27.26	27.58	27.13	27.32	236096
2011-03-22	27.44	27.50	26.95	27.03	126272
2011-03-23	27.11	27.55	26.95	27.40	323480
2011-03-24	27.69	27.71	27.24	27.31	190470
2011-03-25	27.50	27.90	27.23	27.37	220351
2011-03-28	27.48	27.51	26.94	26.94	279031
2011-03-29	27.00	27.47	26.80	27.17	233787
2011-03-30	27.38	27.48	27.09	27.37	189274
2011-03-31	27.38	27.76	27.28	27.72	178992
2011-04-01	27.91	28.20	27.75	28.06	281158
2011-04-04	28.19	28.24	27.35	27.47	226832
2011-04-05	27.35	27.44	27.09	27.14	156615
2011-04-06	27.39	27.67	26.96	27.41	275346
2011-04-07	27.48	27.68	27.05	27.07	155459
2011-04-08	27.23	27.23	25.93	26.26	362663
2011-04-11	26.20	26.26	25.69	25.97	261071
2011-04-12	25.75	26.04	25.73	25.86	242950
2011-04-13	25.96	26.14	25.03	25.55	345842
2011-04-14	25.25	25.39	25.00	25.37	196864
2011-04-15	25.31	25.85	25.20	25.64	265552
2011-04-18	25.17	25.56	24.76	25.02	432355
2011-04-19	25.08	25.45	24.83	25.10	170612
2011-04-20	25.66	25.93	25.52	25.70	125016
2011-04-21	25.94	25.94	25.59	25.74	76103
2011-04-25	25.61	25.61	25.19	25.24	94118
2011-04-26	25.42	25.65	25.28	25.35	251884
2011-04-27	25.43	25.65	25.38	25.57	144444
2011-04-28	25.48	26.01	25.48	26.00	249771
2011-04-29	26.00	26.38	26.00	26.04	311863
2011-05-02	26.18	26.32	25.89	25.90	188213
2011-05-03	25.89	26.02	25.35	25.53	225942
2011-05-04	25.52	25.52	25.01	25.24	255547
2011-05-05	25.00	25.66	25.00	25.32	272176
2011-05-06	25.70	25.97	25.37	25.53	226665
2011-05-09	25.43	26.28	25.30	26.19	238086
2011-05-10	26.38	26.54	26.20	26.48	132509
2011-05-11	26.37	26.45	25.87	26.03	167115
2011-05-12	25.85	26.58	25.79	26.49	213224
2011-05-13	26.44	26.56	25.79	25.90	175678
2011-05-16	25.69	25.84	25.54	25.62	183793
2011-05-17	25.39	25.75	25.39	25.65	197968
2011-05-18	25.68	25.92	25.52	25.91	112381
2011-05-19	26.15	26.15	25.73	25.93	154296
2011-05-20	25.81	26.00	25.66	25.70	249680
2011-05-23	25.20	25.50	25.00	25.31	272331
2011-05-24	25.36	25.36	25.17	25.18	253425
2011-05-25	25.12	25.71	25.12	25.68	215813
2011-05-26	25.55	25.91	25.39	25.83	208970
2011-05-27	25.99	26.06	25.83	26.00	98416
2011-05-31	26.37	26.46	25.95	26.39	258685
2011-06-01	26.35	26.35	25.73	25.78	306904
2011-06-02	25.85	25.94	25.70	25.75	187220
2011-06-03	25.30	25.63	25.14	25.41	316528
2011-06-06	25.34	25.50	25.30	25.40	266035
2011-06-07	25.54	25.63	25.27	25.35	205389
2011-06-08	25.13	25.45	24.98	24.99	184227
2011-06-09	25.11	25.28	24.89	24.99	122648
2011-06-10	24.79	25.10	24.79	24.99	258121
2011-06-13	25.11	25.31	24.95	25.10	130454
2011-06-14	25.41	25.90	25.41	25.86	158236
2011-06-15	25.54	25.86	25.25	25.26	151903
2011-06-16	25.29	25.74	25.23	25.61	144677
2011-06-17	25.82	25.97	25.38	25.64	208210
2011-06-20	25.51	26.19	25.51	26.12	123166
2011-06-21	26.30	26.59	26.21	26.54	131243
2011-06-22	26.34	26.81	26.34	26.44	113530
2011-06-23	26.07	26.51	25.81	26.38	134766
2011-06-24	26.47	26.65	25.80	25.85	290153
2011-06-27	25.85	26.28	25.71	26.26	196847
2011-06-28	26.38	26.64	26.29	26.60	308979
2011-06-29	26.76	26.98	26.42	26.90	196933
2011-06-30	27.00	27.18	26.92	27.09	213622
2011-07-01	27.14	27.73	27.12	27.62	233186
2011-07-05	27.62	28.37	27.58	28.33	286222
2011-07-06	28.22	28.86	28.11	28.67	580856
2011-07-07	30.52	31.00	29.22	30.10	1768461
2011-07-08	29.77	30.64	29.74	30.42	593201
2011-07-11	29.87	30.35	29.55	29.65	460172
2011-07-12	29.45	29.78	29.28	29.58	405957
2011-07-13	29.64	30.57	29.57	30.29	736133
2011-07-14	30.28	30.62	30.17	30.24	510585
2011-07-15	30.49	30.49	30.05	30.32	333050
2011-07-18	30.05	30.19	29.39	29.88	301974
2011-07-19	30.11	30.81	30.05	30.76	297572
2011-07-20	30.75	31.28	30.54	30.96	267015
2011-07-21	31.15	31.66	31.09	31.42	402068
2011-07-22	31.49	31.49	30.86	31.32	213180
2011-07-25	30.86	31.23	30.70	30.72	170960
2011-07-26	30.75	30.75	29.96	30.04	217808
2011-07-27	29.95	29.99	29.04	29.13	397195
2011-07-28	29.13	29.94	28.94	28.99	265819
2011-07-29	28.65	29.54	28.39	29.34	598866
2011-08-01	29.70	29.95	28.60	29.11	299302
2011-08-02	28.85	29.32	27.93	27.93	287811
2011-08-03	27.89	27.92	27.00	27.44	564234
2011-08-04	27.00	27.14	25.85	25.87	382689
2011-08-05	26.26	26.26	24.86	25.40	504806
2011-08-08	24.38	25.24	23.01	23.01	636642
2011-08-09	23.55	23.80	22.29	23.80	843030
2011-08-10	23.05	23.38	22.23	22.30	577810
2011-08-11	22.45	23.55	22.15	23.22	478426
2011-08-12	23.51	23.73	22.80	23.70	479355
2011-08-15	23.96	24.30	23.63	24.29	252966
2011-08-16	23.94	24.30	23.55	23.89	224970
2011-08-17	24.06	24.20	23.55	23.79	157224
2011-08-18	22.77	22.98	22.06	22.26	539409
2011-08-19	21.86	22.69	21.49	21.99	264213
2011-08-22	22.67	22.68	21.70	21.95	246452
2011-08-23	22.09	22.52	21.75	22.01	535911
2011-08-24	21.99	22.49	21.99	22.23	643466
2011-08-25	22.48	22.59	21.90	21.96	534714
2011-08-26	21.78	22.07	21.39	21.89	609349
2011-08-29	22.18	23.42	22.10	23.34	498296
2011-08-30	23.20	23.82	23.18	23.65	324371
2011-08-31	23.87	24.05	23.26	23.59	282269
2011-09-01	23.65	23.95	22.91	23.04	332535
2011-09-02	22.45	22.54	21.97	22.05	448021
2011-09-06	21.27	21.98	21.21	21.94	432015
2011-09-07	22.36	22.93	22.26	22.90	230188
2011-09-08	22.71	22.93	22.03	22.09	229433
2011-09-09	21.86	21.94	21.22	21.39	377090
2011-09-12	20.99	21.49	20.80	21.40	291472
2011-09-13	21.53	22.05	21.14	21.69	465205
2011-09-14	21.72	22.48	21.41	22.21	573387
2011-09-15	22.42	22.75	22.09	22.65	346353
2011-09-16	21.94	22.90	20.08	20.52	1493922
2011-09-19	20.11	20.46	19.51	20.14	564710
2011-09-20	20.13	20.41	19.38	19.42	508019
2011-09-21	19.32	19.42	17.79	17.84	564438
2011-09-22	17.06	17.83	16.60	16.72	717124
2011-09-23	16.54	17.50	16.54	17.46	546882
2011-09-26	17.64	17.71	16.83	17.45	427441
2011-09-27	17.76	18.28	17.58	17.79	387147
2011-09-28	17.76	17.93	16.98	17.01	483829
2011-09-29	17.34	17.75	17.01	17.43	275786
2011-09-30	17.10	17.40	16.66	16.67	359189
2011-10-03	16.50	16.92	15.14	15.17	411380
2011-10-04	15.02	16.81	14.96	16.74	562476
2011-10-05	16.78	17.49	16.50	17.35	455481
2011-10-06	17.20	18.24	17.12	18.23	578875
2011-10-07	18.18	18.24	17.28	17.52	522703
2011-10-10	17.99	18.23	17.69	18.15	328118
2011-10-11	17.93	18.42	17.89	18.30	313103
2011-10-12	18.50	18.59	18.24	18.36	404554
2011-10-13	18.22	18.45	17.80	18.38	368162
2011-10-14	18.68	18.82	18.33	18.58	249142
2011-10-17	18.42	18.60	17.71	17.78	376555
2011-10-18	17.81	17.90	17.39	17.77	552023
2011-10-19	17.72	17.95	17.40	17.48	272918
2011-10-20	17.41	17.73	16.91	17.63	253867
2011-10-21	18.44	18.80	18.17	18.77	611483
2011-10-24	18.94	19.77	18.85	19.70	448773
2011-10-25	19.47	19.50	18.95	18.99	418881
2011-10-26	19.38	19.45	18.45	19.23	376813
2011-10-27	19.98	20.97	19.95	20.67	474436
2011-10-28	20.62	20.91	20.31	20.38	235699
2011-10-31	20.02	20.26	19.82	19.93	277919
2011-11-01	18.82	19.19	18.63	18.74	374205
2011-11-02	19.03	19.91	19.03	19.63	310715
2011-11-03	19.93	20.61	19.42	20.52	267328
2011-11-04	20.24	20.35	19.69	19.78	194733
2011-11-07	19.75	19.90	19.20	19.70	206849
2011-11-08	19.92	19.92	19.14	19.67	278186
2011-11-09	19.05	19.14	18.26	18.30	422562
2011-11-10	18.64	18.75	18.26	18.40	245386
2011-11-11	18.70	19.18	18.48	19.05	257908
2011-11-14	18.96	19.12	18.82	18.97	228133
2011-11-15	18.81	19.15	18.55	19.08	329677
2011-11-16	18.78	18.83	18.30	18.33	260572
2011-11-17	18.29	18.35	17.52	17.68	279271
2011-11-18	17.71	17.84	17.48	17.67	265497
2011-11-21	17.29	17.40	16.75	17.30	264559
2011-11-22	17.22	17.30	16.80	16.82	240983
2011-11-23	16.61	16.70	16.12	16.21	337172
2011-11-25	16.15	16.50	15.78	15.79	124773
2011-11-28	16.44	17.20	16.35	17.19	403566
2011-11-29	17.20	17.30	16.77	16.88	404780
2011-11-30	17.62	18.28	17.53	18.26	443812
2011-12-01	18.14	18.48	17.96	17.99	226243
2011-12-02	18.29	18.43	17.58	17.60	144222
2011-12-05	17.95	18.00	17.51	17.78	346621
2011-12-06	17.85	17.94	17.59	17.84	227493
2011-12-07	17.71	17.81	17.14	17.61	293989
2011-12-08	17.36	17.53	16.61	16.72	383818
2011-12-09	16.82	17.44	16.82	17.27	317485
2011-12-12	17.21	17.30	16.43	16.78	375954
2011-12-13	17.00	17.42	16.89	17.25	592157
2011-12-14	17.00	17.29	16.78	17.16	378564
2011-12-15	17.42	17.75	17.22	17.50	480574
2011-12-16	17.73	18.82	17.55	18.62	1122699
2011-12-19	18.75	18.97	18.30	18.40	474012
2011-12-20	18.94	19.50	18.85	19.17	395012
2011-12-21	19.07	19.66	18.73	19.59	419298
2011-12-22	19.61	19.99	19.46	19.69	259555
2011-12-23	19.80	19.91	19.57	19.80	113500
2011-12-27	19.67	20.14	19.50	19.82	215310
2011-12-28	19.77	19.83	19.09	19.13	238695
2011-12-29	19.01	19.64	19.01	19.53	143835
2011-12-30	19.51	19.51	19.14	19.17	180930
2012-01-03	19.72	20.04	19.61	19.74	268846
2012-01-04	19.60	19.94	19.50	19.68	178723
2012-01-05	19.52	19.75	19.09	19.61	131839
2012-01-06	19.65	19.95	19.39	19.67	184464
2012-01-09	19.85	19.85	19.44	19.78	224201
2012-01-10	20.09	20.46	20.00	20.25	212539
2012-01-11	20.19	20.68	19.88	20.50	415719
2012-01-12	20.60	20.97	20.35	20.93	214264
2012-01-13	20.60	20.87	20.40	20.62	134654
2012-01-17	20.92	21.00	20.47	20.54	203895
2012-01-18	20.51	20.87	20.40	20.86	151423
2012-01-19	20.93	21.44	20.84	21.29	138936
2012-01-20	21.22	21.53	21.13	21.26	129457
2012-01-23	21.26	21.63	21.02	21.18	89616
2012-01-24	20.97	21.23	20.63	21.10	205043
2012-01-25	21.03	21.17	20.72	21.01	165204
2012-01-26	21.08	21.22	20.76	20.84	143303
2012-01-27	20.71	21.19	20.64	21.17	163900
2012-01-30	20.91	21.14	20.76	20.91	138651
2012-01-31	21.12	21.28	20.77	21.19	162677
2012-02-01	21.44	22.33	21.33	22.28	277001
2012-02-02	22.31	22.43	22.04	22.31	183415
2012-02-03	22.80	23.14	22.65	22.92	236471
2012-02-06	22.74	22.80	22.33	22.66	116742
2012-02-07	22.62	22.95	22.32	22.58	113598
2012-02-08	22.59	22.87	22.25	22.53	126908
2012-02-09	22.64	22.71	21.96	22.32	182651
2012-02-10	21.99	22.33	21.90	22.18	127945
2012-02-13	22.50	23.04	22.34	22.83	134050
2012-02-14	22.75	22.83	22.43	22.74	82257
2012-02-15	22.83	22.90	22.10	22.29	171557
2012-02-16	22.25	22.74	22.20	22.71	172837
2012-02-17	22.82	23.25	22.79	23.18	179922
2012-02-21	23.25	23.67	23.15	23.37	250022
2012-02-22	23.32	23.32	23.04	23.07	113856
2012-02-23	23.07	23.07	21.97	22.30	357380
2012-02-24	22.27	22.83	21.94	22.76	259198
2012-02-27	22.54	22.62	22.00	22.47	233091
2012-02-28	22.44	22.71	22.02	22.25	166430
2012-02-29	22.37	22.64	21.84	22.05	292918
2012-03-01	22.16	22.58	21.97	22.33	223532
2012-03-02	22.35	22.45	21.88	21.90	249994
2012-03-05	21.76	21.95	21.70	21.79	192046
2012-03-06	21.50	21.69	21.22	21.24	172313
2012-03-07	21.37	21.53	21.12	21.44	139641
2012-03-08	21.68	21.76	21.00	21.58	220435
2012-03-09	21.60	22.28	21.51	21.99	165082
2012-03-12	21.98	22.23	21.55	21.58	152784
2012-03-13	21.52	21.89	21.51	21.89	217086
2012-03-14	21.86	22.08	21.81	22.00	106096
2012-03-15	22.00	22.25	21.86	22.20	110436
2012-03-16	22.19	22.38	21.83	21.84	319321
2012-03-19	21.83	22.75	21.76	22.68	286847
2012-03-20	22.48	22.58	21.94	22.18	238060
2012-03-21	21.98	21.99	19.83	20.04	1191613
2012-03-22	19.84	19.97	19.47	19.50	559983
2012-03-23	19.53	19.56	18.44	18.91	1049088
2012-03-26	19.21	19.32	18.98	19.06	297535
2012-03-27	19.13	19.13	18.55	18.62	486362
2012-03-28	18.59	18.71	17.61	18.12	943276
2012-03-29	18.00	18.52	17.89	18.44	550574
2012-03-30	18.64	18.64	18.14	18.25	267456
2012-04-02	18.31	18.75	18.03	18.72	356574
2012-04-03	18.66	18.77	18.15	18.23	216059
2012-04-04	18.07	18.19	17.80	17.91	257042
2012-04-05	17.15	17.38	16.70	16.79	782367
2012-04-09	16.43	16.49	16.08	16.19	570342
2012-04-10	16.17	16.29	15.98	16.08	498049
2012-04-11	16.31	16.39	16.18	16.29	276541
2012-04-12	16.28	16.45	16.12	16.25	405003
2012-04-13	16.18	16.34	16.05	16.23	269384
2012-04-16	16.27	16.61	16.17	16.57	352420
2012-04-17	16.72	17.00	16.72	16.86	399964
2012-04-18	16.75	16.97	16.62	16.68	350586
2012-04-19	16.75	16.95	16.31	16.43	403500
2012-04-20	16.63	16.77	16.22	16.22	343912
2012-04-23	15.98	16.08	15.81	15.89	435663
2012-04-24	15.93	16.07	15.84	15.98	412173
2012-04-25	16.26	16.30	15.67	15.80	468755
2012-04-26	15.77	15.84	15.54	15.59	745673
2012-04-27	15.49	15.59	15.28	15.51	480266
2012-04-30	15.50	15.63	15.41	15.45	260015
2012-05-01	15.43	15.55	15.27	15.31	458017
2012-05-02	15.20	15.25	15.09	15.20	401014
2012-05-03	15.13	15.32	15.10	15.11	266408
2012-05-04	15.04	15.13	14.64	14.72	456555
2012-05-07	14.68	14.91	14.54	14.81	239547
2012-05-08	14.65	14.75	14.51	14.63	392165
2012-05-09	14.49	14.75	14.46	14.67	281664
2012-05-10	14.78	14.89	14.63	14.80	258685
2012-05-11	14.68	15.02	14.47	14.50	371221
2012-05-14	14.31	14.45	14.21	14.29	204187
2012-05-15	14.23	14.42	14.17	14.21	237220
2012-05-16	14.28	14.41	14.04	14.05	148840
2012-05-17	14.00	14.08	13.46	13.48	293806
2012-05-18	13.46	13.62	13.14	13.22	265213
2012-05-21	13.21	13.43	13.17	13.28	290494
2012-05-22	13.27	13.32	12.83	12.90	289868
2012-05-23	12.78	12.92	12.59	12.87	819880
2012-05-24	12.92	13.00	12.54	12.77	398261
2012-05-25	12.74	12.99	12.43	12.48	594947
2012-05-29	12.64	12.73	12.37	12.69	331898
2012-05-30	12.62	12.62	12.36	12.46	196232
2012-05-31	12.41	12.46	12.02	12.05	281779
2012-06-01	11.80	11.97	11.52	11.56	579953
2012-06-04	11.62	11.68	11.27	11.47	517261
2012-06-05	11.40	11.61	11.07	11.26	656477
2012-06-06	11.35	11.76	11.35	11.53	870828
2012-06-07	11.75	11.83	11.44	11.54	450779
2012-06-08	11.51	11.98	11.49	11.92	761106
2012-06-11	12.19	12.27	11.97	11.98	507659
2012-06-12	12.08	12.33	11.94	12.04	360160
2012-06-13	12.00	12.04	11.63	11.71	330909
2012-06-14	11.72	11.88	11.48	11.57	599309
2012-06-15	11.34	11.44	10.31	10.34	2305845
2012-06-18	10.33	10.59	10.00	10.35	1735679
2012-06-19	10.35	11.22	10.30	11.15	850528
2012-06-20	11.31	11.97	11.31	11.76	1259631
2012-06-21	11.75	11.85	11.53	11.75	684838
2012-06-22	11.78	12.17	11.72	12.03	942156
2012-06-25	11.86	12.01	11.69	11.87	364745
2012-06-26	11.89	11.97	11.73	11.81	426417
2012-06-27	11.81	12.69	11.72	12.64	582616
2012-06-28	12.56	12.70	12.43	12.68	493182
2012-06-29	12.96	13.52	12.93	13.48	748989
2012-07-02	13.50	13.62	13.02	13.20	395786
2012-07-03	13.28	14.14	13.26	14.07	405476
2012-07-05	14.03	14.18	13.90	14.02	369655
2012-07-06	13.86	13.86	13.66	13.66	361365
2012-07-09	13.66	13.79	13.46	13.67	565335
2012-07-10	13.79	14.00	13.29	13.48	463321
2012-07-11	13.49	13.70	13.30	13.37	344262
2012-07-12	13.22	13.28	12.87	12.99	375330
2012-07-13	13.01	13.26	13.01	13.10	287882
2012-07-16	13.08	13.16	12.84	12.90	303305
2012-07-17	12.95	12.96	12.51	12.67	430171
2012-07-18	12.64	14.82	12.64	14.15	1249569
2012-07-19	14.25	14.50	13.92	14.00	402437
2012-07-20	13.92	14.29	13.90	14.06	478762
2012-07-23	13.78	14.13	13.54	13.63	415133
2012-07-24	13.64	13.75	13.45	13.50	397042
2012-07-25	13.53	13.61	13.23	13.40	366614
2012-07-26	13.58	13.85	13.48	13.67	310653
2012-07-27	13.71	14.41	13.38	14.24	575667
2012-07-30	14.18	14.55	13.86	14.11	263977
2012-07-31	14.08	14.26	14.02	14.21	354466
2012-08-01	14.32	14.36	13.63	13.65	333131
2012-08-02	13.52	13.52	13.03	13.22	291122
2012-08-03	13.44	14.11	13.38	13.96	244550
2012-08-06	13.99	14.23	13.83	14.03	196878
2012-08-07	14.10	14.20	13.95	14.17	296035
2012-08-08	14.04	14.26	13.97	14.16	205043
2012-08-09	14.17	14.44	14.01	14.36	449674
2012-08-10	14.30	14.38	13.97	14.07	247307
2012-08-13	14.08	14.20	13.73	13.95	246568
2012-08-14	13.93	13.99	13.17	13.22	389003
2012-08-15	13.18	13.57	13.18	13.48	179097
2012-08-16	13.46	13.70	13.33	13.67	144329
2012-08-17	13.64	13.88	13.48	13.88	182093
2012-08-20	13.80	13.87	13.61	13.86	189591
2012-08-21	13.90	14.31	13.88	14.07	233045
2012-08-22	13.99	14.12	13.72	13.85	168440
2012-08-23	13.83	14.08	13.76	13.93	375715
2012-08-24	13.93	14.16	13.83	14.12	180076
2012-08-27	14.14	14.32	14.04	14.28	387823
2012-08-28	14.33	14.76	14.31	14.70	318149
2012-08-29	14.70	14.99	14.69	14.87	229635
2012-08-30	14.77	14.95	14.51	14.75	274486
2012-08-31	14.91	15.00	14.63	14.88	264642
2012-09-04	14.88	14.97	14.44	14.70	233720
2012-09-05	14.76	14.96	14.52	14.59	247974
2012-09-06	15.80	16.46	15.75	16.19	996799
2012-09-07	16.19	17.12	16.18	17.04	546004
2012-09-10	17.01	17.01	16.57	16.66	478464
2012-09-11	16.74	16.90	16.68	16.68	291464
2012-09-12	16.73	16.87	16.64	16.78	193738
2012-09-13	16.84	17.28	16.77	17.08	332947
2012-09-14	17.18	17.45	17.00	17.08	348708
2012-09-17	17.04	17.15	16.88	17.04	209003
2012-09-18	17.15	17.19	16.89	17.07	360124
2012-09-19	17.11	17.31	16.96	17.17	539590
2012-09-20	17.72	17.72	16.00	16.12	737751
2012-09-21	16.31	16.79	16.03	16.67	539001
2012-09-24	16.56	16.65	16.39	16.47	233161
2012-09-25	16.50	16.59	15.99	15.99	323485
2012-09-26	15.98	16.17	15.85	16.16	393261
2012-09-27	16.28	16.68	16.20	16.58	389920
2012-09-28	16.50	16.59	16.30	16.42	321553
2012-10-01	16.56	16.87	16.45	16.74	315894
2012-10-02	16.84	17.04	16.50	16.82	264330
2012-10-03	16.87	16.88	16.42	16.58	168151
2012-10-04	16.69	16.76	16.42	16.74	232890
2012-10-05	16.86	17.02	16.81	16.95	303870
2012-10-08	16.84	16.92	16.48	16.51	217818
2012-10-09	16.51	16.58	16.22	16.33	218681
2012-10-10	16.31	16.60	16.20	16.39	223458
2012-10-11	16.51	16.56	16.29	16.37	135031
2012-10-12	16.39	16.58	16.13	16.49	385636
2012-10-15	16.59	16.66	16.37	16.46	247905
2012-10-16	16.70	16.70	16.36	16.53	331997
2012-10-17	16.55	16.63	16.41	16.50	341764
2012-10-18	16.36	16.56	16.28	16.55	310485
2012-10-19	16.39	16.46	16.28	16.36	307703
2012-10-22	16.33	16.49	15.75	15.89	345792
2012-10-23	15.71	15.73	15.34	15.42	388029
2012-10-24	15.46	15.55	15.01	15.18	304992
2012-10-25	15.36	15.37	14.85	14.98	313056
2012-10-26	14.93	15.22	14.78	15.06	218459
2012-10-31	15.11	15.14	15.01	15.09	238635
2012-11-01	15.16	15.48	15.15	15.19	287238
2012-11-02	15.22	15.37	14.74	14.79	217161
2012-11-05	14.84	14.97	14.76	14.95	191617
2012-11-06	14.99	15.06	14.94	15.06	243502
2012-11-07	14.88	14.90	14.27	14.42	392924
2012-11-08	14.43	14.50	14.03	14.06	243555
2012-11-09	14.00	14.25	14.00	14.09	173710
2012-11-12	14.16	14.32	14.04	14.12	153063
2012-11-13	14.00	14.22	13.92	13.96	181779
2012-11-14	14.01	14.07	13.65	13.68	209575
2012-11-15	13.60	13.76	13.42	13.56	258762
2012-11-16	13.51	13.65	13.27	13.55	282416
2012-11-19	13.75	14.24	13.74	14.23	202971
2012-11-20	14.16	14.33	14.05	14.30	171295
2012-11-21	14.32	14.85	14.25	14.69	247888
2012-11-23	14.75	14.79	14.54	14.69	75668
2012-11-26	14.58	14.87	14.46	14.87	179896
2012-11-27	14.83	15.18	14.75	14.90	244317
2012-11-28	14.77	15.50	14.66	15.35	357118
2012-11-29	15.50	15.59	15.29	15.29	197012
2012-11-30	15.30	15.42	15.27	15.36	199751
2012-12-03	15.46	15.46	15.07	15.19	191544
2012-12-04	15.18	15.41	15.07	15.36	164923
2012-12-05	15.45	15.49	15.15	15.24	164631
2012-12-06	15.23	15.23	15.01	15.14	147407
2012-12-07	15.23	15.23	14.83	15.13	134795
2012-12-10	15.13	15.43	15.06	15.41	162971
2012-12-11	15.47	15.70	15.47	15.68	152198
2012-12-12	15.69	16.10	15.67	15.97	323877
2012-12-13	15.96	16.07	15.70	15.78	173082
2012-12-14	15.78	16.15	15.60	15.88	181476
2012-12-17	16.00	16.08	15.81	16.08	165533
2012-12-18	16.10	16.74	16.10	16.74	280494
2012-12-19	17.35	19.00	16.80	18.97	994609
2012-12-20	18.95	18.95	18.12	18.49	548209
2012-12-21	18.26	18.75	17.86	18.25	656469
2012-12-24	18.22	18.53	18.02	18.07	115397
2012-12-26	18.06	18.69	18.06	18.29	259986
2012-12-27	18.37	18.46	17.93	18.41	212527
2012-12-28	18.25	18.56	18.03	18.09	206035
2012-12-31	18.03	18.73	17.74	18.68	244387
2013-01-02	19.12	19.40	18.92	19.37	427126
2013-01-03	19.36	19.96	19.30	19.82	419610
2013-01-04	19.92	20.28	19.82	20.11	386724
2013-01-07	20.03	20.16	19.68	19.75	303724
2013-01-08	19.70	19.90	19.45	19.61	306350
2013-01-09	19.70	19.83	19.55	19.67	397667
2013-01-10	19.78	19.78	19.18	19.36	498271
2013-01-11	19.43	19.61	18.96	18.99	250311
2013-01-14	18.97	18.97	18.64	18.85	311471
2013-01-15	18.66	19.36	18.66	19.31	217422
2013-01-16	19.20	19.26	18.86	19.14	243247
2013-01-17	19.29	19.71	19.09	19.47	444711
2013-01-18	19.42	19.64	19.31	19.61	193461
2013-01-22	19.55	19.91	19.55	19.84	253477
2013-01-23	19.64	19.82	19.42	19.61	378475
2013-01-24	19.74	20.44	19.71	20.02	423970
2013-01-25	20.03	20.21	19.89	20.01	248506
2013-01-28	20.03	20.03	19.66	19.77	253970
2013-01-29	19.75	19.83	19.44	19.59	322167
2013-01-30	19.60	19.62	19.10	19.21	275876
2013-01-31	19.19	19.20	18.75	18.85	321548
2013-02-01	18.92	19.45	18.81	19.07	298956
2013-02-04	18.92	19.06	18.55	18.58	225692
2013-02-05	18.75	18.76	18.53	18.54	294050
2013-02-06	18.46	18.62	18.33	18.44	230099
2013-02-07	18.48	18.74	18.36	18.66	285306
2013-02-08	18.66	18.97	18.65	18.78	185434
2013-02-11	18.78	18.79	18.58	18.72	144467
2013-02-12	18.72	18.81	18.57	18.65	157195
2013-02-13	18.76	19.12	18.57	18.66	169676
2013-02-14	18.53	18.60	18.30	18.39	175812
2013-02-15	18.48	18.64	18.30	18.36	240308
2013-02-19	18.39	18.71	18.39	18.68	265456
2013-02-20	18.68	18.75	18.29	18.30	236920
2013-02-21	18.26	18.34	17.67	17.80	237670
2013-02-22	17.96	18.26	17.90	18.11	262985
2013-02-25	18.18	18.24	17.34	17.44	227666
2013-02-26	17.53	17.62	17.23	17.54	193471
2013-02-27	17.53	17.81	17.47	17.63	153977
2013-02-28	17.61	17.80	17.54	17.57	178453
2013-03-01	17.41	17.52	17.02	17.32	159352
2013-03-04	17.24	17.24	16.48	16.53	336574
2013-03-05	16.69	17.01	16.68	16.92	242735
2013-03-06	16.95	17.36	16.88	17.33	240834
2013-03-07	17.35	17.57	17.25	17.55	135171
2013-03-08	17.75	18.20	17.68	17.86	254312
2013-03-11	17.86	18.07	17.77	18.05	181452
2013-03-12	18.05	18.35	17.87	17.87	182126
2013-03-13	17.89	18.24	17.87	17.97	179428
2013-03-14	18.00	18.21	17.94	18.06	494841
2013-03-15	18.00	18.26	17.83	18.20	882859
2013-03-18	18.00	18.19	17.89	18.10	308204
2013-03-19	18.12	18.12	17.78	17.98	299400
2013-03-20	18.27	20.03	18.27	19.56	882180
2013-03-21	19.40	19.63	18.80	18.83	543142
2013-03-22	18.91	18.98	18.35	18.41	308030
2013-03-25	18.51	18.51	18.00	18.09	434551
2013-03-26	18.28	18.47	18.20	18.30	1532978
2013-03-27	18.19	18.40	18.05	18.31	310933
2013-03-28	18.38	18.49	18.27	18.39	209033
2013-04-01	18.39	18.39	17.70	17.92	256716
2013-04-02	18.00	18.25	17.66	17.74	322110
2013-04-03	17.75	17.75	17.28	17.35	299232
2013-04-04	17.35	17.48	17.07	17.47	184795
2013-04-05	17.12	17.56	17.03	17.49	157983
2013-04-08	17.48	17.80	17.36	17.78	206965
2013-04-09	17.86	17.91	17.48	17.48	135506
2013-04-10	17.53	18.27	17.50	18.20	195395
2013-04-11	18.12	18.21	17.89	18.01	95143
2013-04-12	17.91	18.18	17.67	17.99	112027
2013-04-15	17.83	17.86	17.08	17.21	256053
2013-04-16	17.39	17.51	17.12	17.18	228514
2013-04-17	17.01	17.34	16.45	16.68	492732
2013-04-18	16.70	16.92	16.36	16.47	384392
2013-04-19	16.50	16.56	16.26	16.52	207178
2013-04-22	16.56	16.62	16.02	16.52	347919
2013-04-23	16.71	17.35	16.61	17.34	229699
2013-04-24	17.33	17.63	17.21	17.62	121726
2013-04-25	17.75	18.12	17.58	18.06	270528
2013-04-26	18.04	18.06	17.17	17.56	331034
2013-04-29	17.62	17.74	17.38	17.69	156185
2013-04-30	17.64	17.91	17.46	17.86	147844
2013-05-01	17.83	17.87	17.48	17.62	288994
2013-05-02	17.70	17.96	17.49	17.81	172184
2013-05-03	18.06	18.81	17.97	18.57	308758
2013-05-06	18.57	18.75	18.40	18.56	230090
2013-05-07	18.61	18.85	18.51	18.77	280961
2013-05-08	18.56	18.82	18.47	18.82	156553
2013-05-09	18.75	19.03	18.68	18.79	142728
2013-05-10	18.87	19.02	18.80	18.98	93815
2013-05-13	18.94	18.94	18.74	18.81	104175
2013-05-14	18.81	19.17	18.73	19.15	161521
2013-05-15	19.03	19.53	18.95	19.35	177479
2013-05-16	19.30	19.30	19.00	19.04	315043
2013-05-17	19.15	19.59	19.10	19.56	217536
2013-05-20	19.45	19.98	19.45	19.82	171852
2013-05-21	19.79	19.82	19.29	19.67	236386
2013-05-22	19.68	20.44	19.54	19.72	298928
2013-05-23	19.39	19.72	19.27	19.69	137834
2013-05-24	19.69	20.13	19.62	20.13	194700
2013-05-28	20.42	20.87	20.10	20.47	222804
2013-05-29	20.26	20.43	20.01	20.30	104743
2013-05-30	20.38	20.48	20.28	20.40	82002
2013-05-31	20.26	20.31	19.97	20.06	124614
2013-06-03	20.12	20.71	20.04	20.68	232994
2013-06-04	20.67	20.77	20.00	20.23	143901
2013-06-05	20.17	20.30	20.00	20.07	109445
2013-06-06	20.04	20.62	19.98	20.60	186775
2013-06-07	20.78	21.15	20.68	20.89	195659
2013-06-10	20.96	21.32	20.75	21.30	154165
2013-06-11	20.96	21.30	20.83	21.10	187719
2013-06-12	21.35	21.48	20.90	20.95	126303
2013-06-13	20.89	21.75	20.81	21.68	178772
2013-06-14	21.66	21.68	21.18	21.36	136511
2013-06-17	21.63	21.79	21.40	21.60	115448
2013-06-18	21.63	21.99	21.55	21.95	138818
2013-06-19	21.93	21.99	21.54	21.78	155714
2013-06-20	21.42	21.46	21.11	21.27	187967
2013-06-21	21.39	21.82	21.20	21.56	258262
2013-06-24	21.33	21.45	21.10	21.13	199631
2013-06-25	21.43	21.69	20.88	21.21	166640
2013-06-26	21.42	21.52	21.19	21.41	137908
2013-06-27	21.58	22.00	21.43	21.84	271792
2013-06-28	21.80	22.17	21.76	21.98	309706
2013-07-01	22.27	23.20	22.26	22.77	367278
2013-07-02	22.77	22.92	22.03	22.37	201621
2013-07-03	22.17	22.69	22.07	22.66	62778
2013-07-05	23.00	23.07	22.67	23.07	168176
2013-07-08	23.16	23.34	23.00	23.22	226580
2013-07-09	23.33	23.43	23.13	23.22	296401
2013-07-10	23.20	23.97	23.20	23.88	224430
2013-07-11	24.17	24.65	24.17	24.63	291760
2013-07-12	24.52	25.00	24.50	24.60	300315
2013-07-15	24.70	25.56	24.70	25.43	272480
2013-07-16	25.45	25.60	24.72	24.75	205732
2013-07-17	24.87	25.33	24.75	25.20	150600
2013-07-18	25.23	25.44	25.12	25.40	190246
2013-07-19	25.28	25.77	25.20	25.76	237345
2013-07-22	25.85	26.06	25.73	25.81	209711
2013-07-23	25.81	25.89	25.04	25.22	268632
2013-07-24	25.44	25.79	25.44	25.65	178317
2013-07-25	25.34	25.47	23.52	25.43	332954
2013-07-26	26.15	26.15	25.27	25.41	355137
2013-07-29	25.26	25.66	24.80	24.97	323433
2013-07-30	23.94	24.14	23.33	23.67	627457
2013-07-31	23.82	24.38	23.82	24.24	304010
2013-08-01	24.49	24.76	24.26	24.67	327877
2013-08-02	24.56	24.84	24.56	24.71	218240
2013-08-05	24.67	24.90	24.39	24.69	256508
2013-08-06	24.56	24.65	24.19	24.43	248232
2013-08-07	24.33	24.64	24.33	24.58	212956
2013-08-08	24.71	24.91	24.62	24.71	160132
2013-08-09	24.56	24.77	24.25	24.59	148712
2013-08-12	24.45	25.12	24.43	25.07	224925
2013-08-13	25.17	25.30	25.02	25.13	405707
2013-08-14	25.12	25.31	24.91	24.93	289198
2013-08-15	24.62	24.75	24.26	24.43	178537
2013-08-16	24.29	24.87	24.27	24.47	145528
2013-08-19	24.47	25.03	24.37	24.86	176198
2013-08-20	24.93	25.40	24.86	25.27	373523
2013-08-21	25.15	25.55	25.06	25.11	144598
2013-08-22	25.20	25.71	25.20	25.68	137589
2013-08-23	25.69	25.90	25.67	25.84	160823
2013-08-26	25.93	26.14	25.72	25.82	152588
2013-08-27	25.47	25.68	25.00	25.16	215751
2013-08-28	25.13	25.71	25.13	25.54	285667
2013-08-29	25.50	26.02	25.45	25.77	142134
2013-08-30	25.75	25.81	25.00	25.09	198045
2013-09-03	25.48	25.98	25.38	25.51	331191
2013-09-04	25.48	25.70	25.26	25.52	298975
2013-09-05	25.50	25.85	25.41	25.63	216858
2013-09-06	25.76	25.82	25.01	25.62	159799
2013-09-09	25.72	26.05	25.52	25.92	168329
2013-09-10	26.02	26.70	25.72	26.68	315306
2013-09-11	26.63	26.87	26.50	26.72	173201
2013-09-12	26.66	27.00	26.30	26.39	225769
2013-09-13	26.55	27.01	26.23	26.94	247041
2013-09-16	27.21	27.62	27.03	27.49	305051
2013-09-17	27.46	27.75	26.85	27.75	312109
2013-09-18	27.80	28.97	27.80	28.83	506515
2013-09-19	28.93	29.67	28.84	29.60	820868
2013-09-20	29.79	30.01	29.57	29.62	539929
2013-09-23	29.62	29.92	29.10	29.59	427924
2013-09-24	29.59	29.95	29.33	29.93	618655
2013-09-25	28.41	28.63	26.73	27.16	1338444
2013-09-26	27.33	28.04	27.32	27.89	512285
2013-09-27	27.62	27.89	27.52	27.77	316594
2013-09-30	27.30	27.56	27.20	27.33	445617
2013-10-01	27.29	27.74	27.22	27.73	282516
2013-10-02	27.53	27.53	27.09	27.19	234216
2013-10-03	27.10	27.17	26.49	26.76	266346
2013-10-04	26.73	27.01	26.73	26.91	147719
2013-10-07	26.64	26.86	26.49	26.56	246392
2013-10-08	26.63	26.84	26.12	26.15	427131
2013-10-09	26.25	26.44	25.99	26.20	446404
2013-10-10	26.70	27.23	26.54	27.23	299362
2013-10-11	27.15	27.58	27.00	27.55	224637
2013-10-14	27.29	27.79	26.94	27.79	240757
2013-10-15	27.77	27.77	27.10	27.11	285795
2013-10-16	27.31	27.52	27.11	27.52	180821
2013-10-17	27.35	27.88	27.31	27.88	207359
2013-10-18	28.00	28.22	27.72	28.19	203062
2013-10-21	28.30	28.38	28.06	28.30	284330
2013-10-22	28.50	28.73	28.41	28.72	284919
2013-10-23	28.60	29.25	28.45	29.21	343519
2013-10-24	29.21	29.67	29.08	29.38	351238
2013-10-25	29.51	29.51	29.05	29.20	158245
2013-10-28	29.14	29.52	28.85	29.52	238988
2013-10-29	29.67	30.00	29.54	29.96	307124
2013-10-30	29.91	29.91	28.93	29.11	263147
2013-10-31	29.11	29.67	28.86	29.28	267809
2013-11-01	29.24	29.43	28.69	29.14	268945
2013-11-04	29.30	29.80	29.30	29.75	160682
2013-11-05	29.67	30.00	29.50	29.88	146689
2013-11-06	30.09	30.46	29.91	30.08	213494
2013-11-07	30.17	30.24	29.01	29.23	239309
2013-11-08	29.21	30.32	29.21	30.19	328717
2013-11-11	30.03	30.81	29.76	30.52	270410
2013-11-12	30.44	30.56	30.10	30.14	127262
2013-11-13	30.08	30.29	29.61	30.11	174144
2013-11-14	30.18	30.24	29.69	29.94	153489
2013-11-15	29.95	30.22	29.52	29.61	273801
2013-11-18	29.60	29.93	29.36	29.40	382109
2013-11-19	29.54	29.94	29.18	29.29	354182
2013-11-20	29.40	29.99	29.18	29.74	238840
2013-11-21	29.97	30.77	29.97	30.74	252189
2013-11-22	30.80	31.23	30.75	31.11	227952
2013-11-25	31.17	31.37	31.03	31.15	130010
2013-11-26	31.14	31.55	31.04	31.18	303067
2013-11-27	31.13	31.37	31.06	31.30	132349
2013-11-29	31.47	31.53	31.19	31.22	56166
2013-12-02	31.18	31.53	30.07	30.17	337627
2013-12-03	30.13	30.89	30.10	30.56	301451
2013-12-04	30.34	30.82	29.73	30.30	183543
2013-12-05	30.20	30.23	29.86	30.07	118361
2013-12-06	30.45	30.55	30.14	30.35	153668
2013-12-09	30.40	30.67	30.18	30.46	211798
2013-12-10	30.47	30.51	30.00	30.01	204224
2013-12-11	30.06	30.06	29.29	29.31	230155
2013-12-12	29.30	29.51	29.04	29.29	170774
2013-12-13	29.36	29.56	29.02	29.37	201694
2013-12-16	29.45	30.34	29.32	30.00	358710
2013-12-17	30.00	30.38	29.90	30.06	401034
2013-12-18	30.21	30.56	29.55	30.56	322781
2013-12-19	30.56	30.68	30.27	30.39	224423
2013-12-20	30.58	31.00	29.06	29.22	1331029
2013-12-23	29.26	29.75	28.69	28.99	711816
2013-12-24	29.06	29.44	28.69	28.78	233464
2013-12-26	28.86	29.19	28.70	28.90	368726
2013-12-27	29.07	29.19	28.44	28.64	444379
2013-12-30	28.67	28.93	28.31	28.41	357993
2013-12-31	28.37	28.37	27.83	28.01	514280
2014-01-02	27.93	28.21	27.22	27.36	370695
2014-01-03	27.38	27.38	26.79	26.88	438923
2014-01-06	26.93	27.12	26.38	26.78	477257
2014-01-07	26.81	26.95	26.43	26.51	425514
2014-01-08	26.48	26.77	25.97	26.73	700304
2014-01-09	26.81	27.15	26.62	26.67	404136
2014-01-10	26.74	26.97	26.53	26.89	337819
2014-01-13	26.86	26.88	26.65	26.84	281396
2014-01-14	26.86	27.43	26.78	27.30	341869
2014-01-15	27.31	27.61	27.21	27.42	292387
2014-01-16	27.47	27.57	27.23	27.51	191782
2014-01-17	27.49	27.61	27.26	27.60	250644
2014-01-21	28.00	29.55	28.00	28.64	1039205
2014-01-22	28.74	29.08	28.57	28.75	330558
2014-01-23	28.62	28.62	27.93	28.38	360830
2014-01-24	28.07	28.07	26.87	27.05	320172
2014-01-27	27.06	27.13	26.65	26.99	459821
2014-01-28	26.93	27.68	26.91	27.06	369801
2014-01-29	26.77	26.83	26.25	26.53	354602
2014-01-30	26.77	27.22	26.62	26.75	334420
2014-01-31	26.25	26.92	26.18	26.65	270011
2014-02-03	26.66	26.82	26.28	26.43	625034
2014-02-04	26.57	26.57	25.86	26.10	344346
2014-02-05	25.86	26.02	25.38	25.91	328259
2014-02-06	25.98	26.38	25.89	26.10	234362
2014-02-07	26.19	26.55	26.03	26.26	254338
2014-02-10	26.21	26.42	25.88	26.30	344710
2014-02-11	26.31	26.84	26.29	26.67	110849
2014-02-12	26.71	27.35	26.71	27.28	243012
2014-02-13	27.05	27.53	26.94	27.39	235246
2014-02-14	27.23	27.40	27.06	27.33	176796
2014-02-18	27.30	27.55	27.12	27.42	368682
2014-02-19	27.33	27.57	27.13	27.17	199127
2014-02-20	27.28	27.64	27.09	27.60	179437
2014-02-21	27.65	27.65	27.21	27.24	194689
2014-02-24	27.28	27.94	27.27	27.78	188598
2014-02-25	27.75	27.77	27.11	27.23	191239
2014-02-26	27.40	28.61	27.37	27.93	358046
2014-02-27	27.82	28.14	27.61	28.07	127625
2014-02-28	28.10	29.45	27.89	28.90	403036
2014-03-03	28.62	29.51	28.55	29.24	395829
2014-03-04	29.71	30.88	29.69	30.33	896466
2014-03-05	30.37	30.70	30.10	30.58	557137
2014-03-06	30.70	30.97	30.38	30.78	552681
2014-03-07	31.00	31.13	30.67	30.89	397874
2014-03-10	30.79	31.06	30.61	30.95	360573
2014-03-11	31.03	31.12	30.16	30.46	312306
2014-03-12	30.26	30.62	30.12	30.60	379362
2014-03-13	30.73	30.81	30.23	30.43	308788
2014-03-14	30.26	30.72	30.08	30.38	269350
2014-03-17	30.57	30.90	30.42	30.48	288838
2014-03-18	30.55	31.07	30.55	31.05	291914
2014-03-19	31.06	31.41	30.47	30.73	260519
2014-03-20	30.72	31.19	30.56	30.92	250561
2014-03-21	28.97	29.29	27.86	28.45	1671324
2014-03-24	28.45	28.90	28.17	28.72	1068742
2014-03-25	28.93	29.00	27.42	27.52	834676
2014-03-26	27.62	27.62	25.93	26.00	782983
2014-03-27	25.91	26.02	25.55	25.76	540532
2014-03-28	25.75	26.08	25.34	25.44	371276
2014-03-31	25.58	26.00	25.40	25.95	441779
2014-04-01	26.05	26.29	25.57	25.94	383951
2014-04-02	26.00	26.34	25.67	25.96	355859
2014-04-03	25.92	25.97	25.15	25.49	327560
2014-04-04	25.70	25.76	24.91	25.05	303263
2014-04-07	24.98	25.18	24.77	24.86	556168
2014-04-08	24.90	25.07	24.43	24.94	716072
2014-04-09	25.09	26.32	25.07	26.29	511697
2014-04-10	26.21	26.21	25.44	25.55	500715
2014-04-11	25.24	25.64	25.22	25.23	294357
2014-04-14	25.49	25.49	24.69	24.93	268575
2014-04-15	24.94	25.57	24.67	25.49	382812
2014-04-16	25.55	25.89	25.53	25.81	367406
2014-04-17	25.84	27.00	25.76	26.78	343122
2014-04-21	26.76	26.76	26.19	26.44	138648
2014-04-22	26.55	27.02	26.51	26.61	254435
2014-04-23	26.61	26.69	26.23	26.47	312078
2014-04-24	26.71	26.73	26.23	26.53	230372
2014-04-25	26.35	26.45	25.88	26.24	234136
2014-04-28	26.37	26.43	25.31	25.62	195110
2014-04-29	25.80	25.90	25.31	25.50	241288
2014-04-30	25.48	25.91	25.27	25.90	210705
2014-05-01	25.77	26.21	25.40	25.59	315753
2014-05-02	25.60	26.05	25.53	25.61	244519
2014-05-05	25.47	25.89	25.10	25.85	282101
2014-05-06	25.78	25.78	25.12	25.40	234312
2014-05-07	25.48	25.79	25.30	25.54	205469
2014-05-08	25.56	25.99	25.27	25.29	149565
2014-05-09	25.13	25.73	25.12	25.52	193178
2014-05-12	25.60	26.74	25.45	26.68	206359
2014-05-13	26.70	26.77	26.03	26.07	200893
2014-05-14	26.04	26.09	25.21	25.33	170021
2014-05-15	25.16	25.32	24.70	25.16	195417
2014-05-16	25.13	25.13	24.65	24.82	161519
2014-05-19	24.76	25.00	24.61	24.85	223971
2014-05-20	24.79	24.98	24.03	24.23	263428
2014-05-21	24.37	24.55	23.89	24.22	163293
2014-05-22	24.23	24.44	24.19	24.24	169752
2014-05-23	24.36	24.80	24.33	24.60	244664
2014-05-27	24.80	24.86	24.64	24.84	170752
2014-05-28	24.86	24.90	24.31	24.35	205974
2014-05-29	24.48	24.48	23.98	24.34	168940
2014-05-30	24.41	24.60	24.15	24.30	206273
2014-06-02	24.41	24.69	24.08	24.50	234390
2014-06-03	24.41	24.59	23.74	24.20	254978
2014-06-04	24.04	24.62	23.94	24.55	312462
2014-06-05	24.48	26.51	24.48	26.38	382800
2014-06-06	26.37	27.11	26.14	27.04	238822
2014-06-09	27.02	27.53	26.98	27.34	230946
2014-06-10	27.33	27.70	27.08	27.52	122437
2014-06-11	27.38	27.43	26.90	27.00	122862
2014-06-12	26.87	27.43	26.70	27.43	301878
2014-06-13	27.45	27.79	27.37	27.53	237139
2014-06-16	27.42	27.56	27.20	27.56	231070
2014-06-17	27.48	28.11	27.45	27.88	272068
2014-06-18	27.86	27.86	27.10	27.45	273772
2014-06-19	27.47	27.50	27.10	27.26	152116
2014-06-20	27.35	27.42	27.14	27.35	360687
2014-06-23	27.38	27.40	26.84	26.90	109990
2014-06-24	26.85	26.95	26.53	26.68	169503
2014-06-25	26.46	26.92	26.35	26.90	147541
2014-06-26	27.01	27.23	26.71	27.20	298080
2014-06-27	26.96	27.79	26.96	27.61	352023
2014-06-30	27.45	27.70	27.00	27.56	237175
2014-07-01	27.59	28.29	27.50	27.88	351147
2014-07-02	27.80	27.99	26.89	27.14	136529
2014-07-03	27.20	27.74	27.20	27.59	75292
2014-07-07	27.55	27.55	27.02	27.12	144602
2014-07-08	27.11	27.11	26.26	26.34	236239
2014-07-09	26.55	26.55	26.13	26.35	227098
2014-07-10	25.71	26.45	25.71	26.17	235688
2014-07-11	26.15	26.24	25.79	25.81	202902
2014-07-14	25.99	26.18	25.84	26.08	203357
2014-07-15	26.07	26.21	25.54	25.64	336496
2014-07-16	25.85	28.33	25.85	28.02	730858
2014-07-17	27.89	28.20	27.35	27.43	373822
2014-07-18	27.34	27.74	27.11	27.50	270399
2014-07-21	27.38	28.04	27.09	27.99	239276
2014-07-22	28.06	28.30	27.56	27.64	288770
2014-07-23	27.64	27.70	27.36	27.67	184705
2014-07-24	27.61	27.74	27.20	27.25	237617
2014-07-25	26.93	27.23	26.69	26.88	297727
2014-07-28	26.89	27.04	26.38	26.91	265219
2014-07-29	26.90	27.08	26.70	26.97	216457
2014-07-30	27.16	27.35	26.95	27.10	208339
2014-07-31	26.68	27.04	26.68	26.90	224210
2014-08-01	26.94	27.32	26.74	26.85	244360
2014-08-04	26.90	27.19	26.60	26.65	379444
2014-08-05	26.36	27.22	26.32	26.82	171646
2014-08-06	26.59	27.14	26.51	27.02	268851
2014-08-07	27.15	27.24	26.70	26.75	162326
2014-08-08	26.74	27.32	26.44	27.27	178881
2014-08-11	27.49	28.21	27.36	27.96	165582
2014-08-12	27.93	27.93	26.89	27.03	249792
2014-08-13	27.17	27.74	27.05	27.15	274277
2014-08-14	27.19	27.26	27.05	27.07	156231
2014-08-15	27.35	27.70	26.96	27.32	176460
2014-08-18	27.66	27.80	27.51	27.64	126946
2014-08-19	27.62	27.82	27.45	27.55	139295
2014-08-20	27.50	27.50	27.03	27.04	130745
2014-08-21	27.11	27.34	26.91	27.16	178952
2014-08-22	27.13	27.43	27.02	27.23	117765
2014-08-25	27.38	27.69	27.13	27.22	73454
2014-08-26	27.15	27.46	27.08	27.39	106511
2014-08-27	27.40	27.40	27.05	27.06	64586
2014-08-28	26.86	27.17	26.86	27.00	92678
2014-08-29	27.00	27.89	27.00	27.70	190978
2014-09-02	27.78	27.88	27.29	27.60	142564
2014-09-03	27.80	27.96	27.33	27.51	114672
2014-09-04	27.66	28.04	27.49	27.55	128535
2014-09-05	27.41	27.51	27.20	27.43	82596
2014-09-08	27.45	27.92	27.37	27.71	132030
2014-09-09	27.58	27.77	27.34	27.44	192392
2014-09-10	27.44	28.06	27.31	28.06	231520
2014-09-11	27.99	28.51	27.96	28.42	177440
2014-09-12	28.33	28.33	27.85	28.03	169668
2014-09-15	28.00	28.21	27.67	28.04	134058
2014-09-16	28.06	28.14	27.60	27.98	132818
2014-09-17	28.05	28.31	27.70	28.21	190591
2014-09-18	28.29	28.62	27.97	28.53	311615
2014-09-19	28.52	29.05	28.24	28.24	758114
2014-09-22	28.16	28.19	27.79	27.93	284609
2014-09-23	27.79	28.26	27.75	28.00	812699
2014-09-24	26.10	26.65	24.38	24.71	1904828
2014-09-25	24.63	25.60	24.29	25.17	971481
2014-09-26	25.20	25.38	24.93	25.13	465007
2014-09-29	24.87	25.20	24.75	24.85	296589
2014-09-30	24.88	24.96	24.15	24.15	313722
2014-10-01	24.11	24.23	23.73	23.92	386356
2014-10-02	23.88	24.15	23.73	23.91	203990
2014-10-03	24.17	24.42	23.90	24.37	234725
2014-10-06	24.38	24.62	24.10	24.11	185158
2014-10-07	23.99	24.08	23.43	23.44	159261
2014-10-08	23.41	24.01	23.19	23.92	228959
2014-10-09	23.89	23.94	23.00	23.03	340168
2014-10-10	22.93	23.27	22.66	22.97	223056
2014-10-13	22.90	23.34	22.70	22.83	258917
2014-10-14	22.95	23.50	22.87	22.99	373476
2014-10-15	22.59	24.00	22.37	23.95	299009
2014-10-16	23.69	24.60	23.67	24.19	243435
2014-10-17	24.50	24.55	24.03	24.09	373713
2014-10-20	24.07	24.87	23.24	24.19	173062
2014-10-21	24.37	24.73	23.94	24.52	255740
2014-10-22	24.54	24.87	24.08	24.10	88610
2014-10-23	24.27	24.83	24.14	24.46	146871
2014-10-24	24.53	24.90	24.33	24.81	208396
2014-10-27	24.71	24.96	24.37	24.93	74287
2014-10-28	24.98	25.51	24.92	25.49	368383
2014-10-29	25.55	25.86	25.15	25.43	172816
2014-10-30	25.36	25.66	25.17	25.63	230914
2014-10-31	26.08	26.55	25.58	26.50	271912
2014-11-03	26.52	26.71	26.05	26.21	163165
2014-11-04	26.09	26.31	26.00	26.22	92367
2014-11-05	26.37	26.47	26.03	26.08	139866
2014-11-06	26.05	26.55	26.00	26.47	142511
2014-11-07	26.48	26.48	26.21	26.37	223485
2014-11-10	26.31	26.76	26.29	26.73	103031
2014-11-11	26.73	26.81	26.40	26.53	107718
2014-11-12	26.35	26.61	26.25	26.41	234024
2014-11-13	26.33	26.56	26.33	26.46	46998
2014-11-14	26.32	26.39	26.04	26.07	87226
2014-11-17	26.02	26.33	25.83	26.12	145453
2014-11-18	26.11	26.36	25.89	25.91	115975
2014-11-19	25.92	25.92	25.47	25.67	85400
2014-11-20	25.60	25.94	25.23	25.81	210788
2014-11-21	26.09	26.22	25.81	25.86	118503
2014-11-24	25.90	26.22	25.86	26.07	133135
2014-11-25	26.11	26.52	25.92	26.35	167683
2014-11-26	26.39	26.39	25.82	25.94	223552
2014-11-28	26.06	26.10	25.60	25.63	112926
2014-12-01	25.61	25.94	25.22	25.58	398840
2014-12-02	25.58	26.34	25.45	25.76	123450
2014-12-03	25.81	26.79	25.74	26.59	144923
2014-12-04	26.63	26.79	26.10	26.40	116397
2014-12-05	26.33	27.00	26.33	26.80	144931
2014-12-08	26.70	26.96	25.83	25.96	117665
2014-12-09	25.66	28.49	25.65	28.48	640367
2014-12-10	28.52	28.52	27.42	27.61	232242
2014-12-11	27.74	27.94	27.24	27.38	115313
2014-12-12	26.96	27.16	26.17	26.87	275118
2014-12-15	26.95	27.33	26.85	27.16	168975
2014-12-16	27.18	27.90	27.12	27.73	200959
2014-12-17	27.77	28.29	27.57	28.22	301803
2014-12-18	28.62	29.26	28.51	29.21	281374
2014-12-19	29.13	29.19	27.11	27.30	592906
2014-12-22	27.25	27.55	27.06	27.48	258392
2014-12-23	27.62	28.54	27.47	28.30	126642
2014-12-24	28.29	28.29	27.61	27.67	87726
2014-12-26	27.83	27.85	27.56	27.74	108989
2014-12-29	27.80	28.32	27.66	28.27	101558
2014-12-30	28.10	28.39	27.98	28.15	89506
2014-12-31	28.18	28.36	27.78	27.78	99313
2015-01-02	27.80	27.84	26.79	27.21	153348
2015-01-05	27.00	27.08	26.37	26.74	155910
2015-01-06	26.83	26.96	25.76	26.08	130980
2015-01-07	26.21	26.73	26.21	26.42	138510
2015-01-08	26.67	26.76	26.27	26.43	148733
2015-01-09	26.39	26.39	25.57	25.59	161589
2015-01-12	25.64	25.70	25.04	25.43	140031
2015-01-13	25.68	26.43	25.39	25.86	127679
2015-01-14	25.54	26.24	25.54	25.97	99931
2015-01-15	26.64	27.23	26.43	27.05	274318
2015-01-16	26.99	27.51	26.86	27.29	151203
2015-01-20	27.43	27.52	26.55	27.03	126887
2015-01-21	26.97	27.18	26.48	26.61	140633
2015-01-22	26.84	27.64	26.66	27.61	110247
2015-01-23	27.62	28.40	27.40	28.34	122040
2015-01-26	28.19	28.42	27.56	28.36	137544
2015-01-27	28.16	28.91	27.79	28.80	185230
2015-01-28	29.08	29.08	28.22	28.47	246537
2015-01-29	28.64	28.65	28.18	28.47	318814
2015-01-30	28.34	28.82	28.03	28.66	296095
2015-02-02	28.80	28.80	28.06	28.48	261858
2015-02-03	28.60	29.12	28.49	28.75	168294
2015-02-04	28.71	28.80	28.19	28.41	165719
2015-02-05	28.48	28.77	28.16	28.73	99098
2015-02-06	28.82	29.07	28.47	28.83	130484
2015-02-09	28.67	29.00	28.18	28.25	97379
2015-02-10	28.48	28.88	27.87	28.87	195916
2015-02-11	28.79	29.16	28.79	29.14	120415
2015-02-12	29.32	29.40	29.08	29.37	109467
2015-02-13	29.41	29.85	29.29	29.52	132537
2015-02-17	29.45	29.63	29.20	29.42	95457
2015-02-18	29.30	29.96	29.28	29.93	158908
2015-02-19	29.81	29.95	29.49	29.95	110257
2015-02-20	29.98	30.10	29.63	29.91	222670
2015-02-23	29.74	31.93	29.74	31.55	490859
2015-02-24	31.20	31.49	29.05	29.32	493299
2015-02-25	29.23	29.47	29.00	29.20	209777
2015-02-26	29.20	29.20	28.42	28.56	141914
2015-02-27	28.60	29.48	28.60	29.40	308535
2015-03-02	29.47	31.08	29.35	30.69	213071
2015-03-03	30.55	31.00	30.29	30.68	189687
2015-03-04	30.63	31.07	30.45	30.90	183474
2015-03-05	30.91	31.36	30.62	31.30	190938
2015-03-06	31.01	31.55	31.01	31.35	185696
2015-03-09	31.45	32.46	31.35	31.98	326723
2015-03-10	31.75	31.92	31.20	31.76	237737
2015-03-11	31.72	32.45	31.67	32.44	287857
2015-03-12	32.66	33.02	32.18	32.93	280264
2015-03-13	32.95	33.05	32.41	32.99	174811
2015-03-16	33.22	34.00	33.12	33.45	572404
2015-03-17	33.50	33.53	32.21	32.70	259248
2015-03-18	32.57	33.07	32.20	32.87	310407
2015-03-19	32.88	33.45	32.88	33.44	121152
2015-03-20	33.60	34.18	33.21	33.23	394571
2015-03-23	33.25	33.49	32.47	32.96	241198
2015-03-24	32.89	33.74	32.75	33.30	230964
2015-03-25	33.29	33.38	32.62	32.75	393642
2015-03-26	32.75	33.03	32.43	32.85	188396
2015-03-27	32.82	33.18	32.59	32.94	360734
2015-03-30	32.94	34.24	30.53	31.46	941511
2015-03-31	31.06	31.08	30.45	30.70	590726
2015-04-01	30.59	31.02	30.51	30.95	374781
2015-04-02	30.97	30.99	30.23	30.60	464332
2015-04-06	30.33	30.74	30.24	30.65	356352
2015-04-07	30.62	30.97	30.29	30.31	310217
2015-04-08	30.35	30.63	30.22	30.52	246341
2015-04-09	30.46	30.62	29.93	30.42	273789
2015-04-10	30.42	30.58	30.00	30.46	325057
2015-04-13	30.50	30.72	30.31	30.45	403422
2015-04-14	30.49	30.63	30.30	30.45	291804
2015-04-15	30.61	30.61	29.77	30.30	301156
2015-04-16	30.19	30.54	29.97	29.99	248290
2015-04-17	29.78	29.80	29.23	29.44	372476
2015-04-20	29.60	29.88	29.18	29.86	249520
2015-04-21	29.89	30.80	29.66	30.21	466222
2015-04-22	30.27	30.47	29.67	30.42	222845
2015-04-23	30.32	30.99	30.32	30.86	234424
2015-04-24	30.85	30.88	30.12	30.14	314678
2015-04-27	30.91	31.68	30.90	31.12	714927
2015-04-28	31.08	31.44	30.55	30.63	548789
2015-04-29	30.65	30.67	30.29	30.38	552600
2015-04-30	30.38	30.48	30.02	30.24	969537
2015-05-01	30.30	30.42	30.10	30.16	511610
2015-05-04	30.26	30.45	30.22	30.35	439391
2015-05-05	30.39	30.59	30.30	30.36	508818
2015-05-06	30.45	30.47	30.22	30.42	436207
2015-05-07	30.42	30.65	30.30	30.48	290788
2015-05-08	30.50	30.90	30.43	30.51	238137
2015-05-11	30.50	30.63	30.40	30.50	457317
2015-05-12	30.42	30.46	30.08	30.22	455611
2015-05-13	30.29	30.40	30.23	30.32	494850
2015-05-14	30.45	30.71	30.37	30.60	508824
2015-05-15	30.66	30.95	30.50	30.91	321567
2015-05-18	30.92	31.32	30.91	31.20	235412
2015-05-19	31.27	31.27	31.09	31.14	281599
2015-05-20	31.21	31.35	31.12	31.24	293851
2015-05-21	31.15	31.40	31.01	31.06	301771
2015-05-22	31.07	31.18	30.92	31.00	230926
2015-05-26	31.11	31.41	30.00	30.02	769271
2015-05-27	29.92	29.97	29.48	29.89	375346
2015-05-28	29.84	30.02	29.81	29.95	194610
2015-05-29	29.96	30.04	29.50	29.54	585601
2015-06-01	29.66	29.83	29.40	29.54	196353
2015-06-02	29.46	30.04	29.31	29.97	211572
2015-06-03	30.07	30.49	29.99	30.23	211979
2015-06-04	30.04	30.18	29.78	29.88	331475
2015-06-05	29.95	30.13	29.52	30.13	196943
2015-06-08	30.05	30.05	29.51	29.58	148587
2015-06-09	29.56	29.57	29.06	29.24	140760
2015-06-10	29.20	29.87	29.17	29.44	263281
2015-06-11	29.46	29.78	29.44	29.77	137220
2015-06-12	29.70	30.30	29.70	30.23	207970
2015-06-15	30.13	30.13	29.23	29.57	283479
2015-06-16	29.52	30.03	29.25	30.01	256122
2015-06-17	30.09	30.31	29.71	30.16	311062
2015-06-18	30.25	30.62	30.19	30.31	283607
2015-06-19	30.38	31.46	30.17	31.36	689642
2015-06-22	31.54	31.94	31.37	31.85	257172
2015-06-23	31.89	31.94	31.47	31.84	249810
2015-06-24	31.75	32.00	31.62	31.64	246722
2015-06-25	31.78	32.19	31.65	32.15	257652
2015-06-26	32.24	32.87	32.02	32.60	722007
2015-06-29	32.38	32.73	31.83	31.87	189339
2015-06-30	32.10	32.17	31.73	31.87	248059
2015-07-01	32.19	32.31	31.80	31.88	206960
2015-07-02	31.93	32.04	31.13	31.32	128281
2015-07-06	31.06	31.33	30.88	31.17	139988
2015-07-07	31.17	31.17	30.60	31.04	208516
2015-07-08	30.84	31.13	30.63	30.64	365263
2015-07-09	31.01	31.14	30.50	30.62	247194
2015-07-10	30.97	31.29	30.94	31.26	215076
2015-07-13	31.38	31.84	31.36	31.69	199455
2015-07-14	32.17	32.76	31.58	32.40	373956
2015-07-15	32.43	32.43	30.42	31.00	429847
2015-07-16	31.12	31.12	30.42	30.63	528678
2015-07-17	30.46	30.67	29.95	29.99	367944
2015-07-20	30.00	30.19	29.74	29.77	231376
2015-07-21	29.81	29.90	28.94	29.32	405599
2015-07-22	29.28	29.62	28.93	29.00	274564
2015-07-23	29.04	29.16	28.55	28.58	193626
2015-07-24	28.46	28.46	27.55	27.59	237903
2015-07-27	27.48	27.59	26.85	26.91	227896
2015-07-28	27.09	27.14	26.49	26.73	409268
2015-07-29	26.81	27.49	26.79	27.11	191672
2015-07-30	27.11	27.11	26.67	26.67	210109
2015-07-31	26.75	27.09	26.72	26.95	172485
2015-08-03	27.00	27.19	26.63	26.92	200751
2015-08-04	26.92	27.45	26.75	26.98	145842
2015-08-05	27.20	27.56	27.03	27.03	135664
2015-08-06	27.07	27.26	26.72	26.84	182740
2015-08-07	26.74	27.16	26.48	26.62	145156
2015-08-10	26.82	27.42	26.82	27.25	162593
2015-08-11	27.03	27.23	26.78	26.81	119210
2015-08-12	26.66	26.71	26.26	26.54	187119
2015-08-13	26.55	26.64	26.25	26.39	224176
2015-08-14	26.39	26.73	26.17	26.65	151743
2015-08-17	26.54	26.64	26.31	26.60	162096
2015-08-18	26.53	26.57	26.26	26.33	143074
2015-08-19	26.18	26.20	25.57	25.71	134370
2015-08-20	25.54	25.54	25.03	25.03	153793
2015-08-21	24.59	25.16	24.35	25.00	277822
2015-08-24	24.50	25.50	23.78	24.31	265237
2015-08-25	24.90	24.90	23.47	23.51	330894
2015-08-26	23.90	24.09	23.02	23.68	679418
2015-08-27	23.82	24.47	23.59	24.15	219349
2015-08-28	24.16	24.71	24.11	24.39	232453
2015-08-31	24.26	24.65	24.04	24.33	188706
2015-09-01	23.92	24.16	23.49	23.55	228184
2015-09-02	23.81	23.81	23.42	23.70	363112
2015-09-03	23.76	23.85	23.46	23.47	202697
2015-09-04	23.28	23.60	23.08	23.28	173516
2015-09-08	23.57	23.64	23.36	23.39	195129
2015-09-09	23.29	23.59	23.13	23.39	328437
2015-09-10	23.36	23.57	23.18	23.19	185838
2015-09-11	23.12	23.23	22.92	23.20	238243
2015-09-14	23.22	23.38	22.87	22.90	226603
2015-09-15	22.93	23.52	22.90	23.47	312936
2015-09-16	23.47	23.61	23.30	23.35	451427
2015-09-17	23.32	24.18	23.20	23.90	496726
2015-09-18	23.66	23.75	23.15	23.18	526824
2015-09-21	23.26	23.43	22.81	22.89	494902
2015-09-22	22.67	22.72	21.74	21.85	448792
2015-09-23	21.89	22.05	21.35	21.39	317555
2015-09-24	21.31	21.31	20.61	20.90	451320
2015-09-25	20.96	20.96	18.85	18.91	1476751
2015-09-28	18.87	18.87	18.39	18.69	770921
2015-09-29	18.71	19.07	18.61	18.84	473480
2015-09-30	18.92	19.10	18.69	18.97	483029
2015-10-01	18.98	19.73	18.95	19.57	578051
2015-10-02	19.46	20.30	19.21	20.30	378045
2015-10-05	20.47	21.02	20.43	20.94	338308
2015-10-06	20.95	21.24	20.81	21.13	321067
2015-10-07	21.22	21.51	20.85	21.33	654575
2015-10-08	21.29	22.14	21.25	22.02	324285
2015-10-09	22.15	22.32	21.97	22.20	199304
2015-10-12	22.22	22.39	21.96	22.28	164347
2015-10-13	22.17	22.61	22.17	22.37	276905
2015-10-14	22.41	22.73	22.16	22.20	310002
2015-10-15	22.27	22.71	22.25	22.68	259459
2015-10-16	22.73	22.73	22.27	22.46	213416
2015-10-19	22.39	22.59	22.18	22.48	214589
2015-10-20	22.46	22.79	22.38	22.66	166969
2015-10-21	22.79	22.93	22.36	22.36	152373
2015-10-22	22.43	23.22	22.43	22.75	252177
2015-10-23	22.98	23.33	22.83	23.07	176366
2015-10-26	22.90	23.09	22.48	22.50	160644
2015-10-27	22.37	22.52	22.10	22.18	256727
2015-10-28	22.20	22.96	22.20	22.89	238814
2015-10-29	22.70	23.06	22.65	22.78	136707
2015-10-30	22.75	22.86	22.54	22.69	255543
2015-11-02	22.68	23.64	22.68	23.59	175477
2015-11-03	23.47	23.92	23.32	23.82	205032
2015-11-04	23.81	23.95	23.61	23.78	139100
2015-11-05	23.76	23.98	23.58	23.89	154455
2015-11-06	23.77	24.03	23.39	24.01	137964
2015-11-09	24.01	24.01	23.08	23.34	228763
2015-11-10	23.23	23.49	22.90	23.16	176993
2015-11-11	23.20	23.20	22.68	22.89	180878
2015-11-12	22.69	22.69	22.18	22.28	212313
2015-11-13	22.07	22.80	22.07	22.43	149928
2015-11-16	22.40	23.32	22.40	23.30	227303
2015-11-17	23.35	23.53	22.84	23.02	137256
2015-11-18	23.21	23.36	23.03	23.33	101653
2015-11-19	23.29	23.51	23.17	23.39	74608
2015-11-20	23.53	23.74	23.45	23.46	95147
2015-11-23	23.47	23.69	23.20	23.55	144176
2015-11-24	23.44	24.42	23.44	24.37	118734
2015-11-25	24.35	24.48	23.95	24.24	144207
2015-11-27	24.15	24.28	23.81	24.15	73656
2015-11-30	24.17	24.72	24.08	24.56	154800
2015-12-01	24.61	24.72	24.42	24.65	114854
2015-12-02	24.60	25.00	24.57	24.73	115155
2015-12-03	24.83	24.83	24.26	24.55	192838
2015-12-04	24.54	24.65	24.16	24.38	171057
2015-12-07	24.29	24.29	23.45	23.58	212505
2015-12-08	23.35	23.39	22.81	23.12	170310
2015-12-09	23.07	23.73	22.73	22.91	166634
2015-12-10	22.89	22.95	22.54	22.75	161611
2015-12-11	22.03	22.37	21.73	21.78	284537
2015-12-14	21.76	22.00	21.49	21.61	340576
2015-12-15	21.78	22.68	21.68	22.65	207965
2015-12-16	22.77	23.44	22.65	23.40	196592
2015-12-17	23.37	23.62	22.99	23.03	307808
2015-12-18	23.38	25.42	23.38	24.61	1035187
2015-12-21	24.60	26.02	24.41	26.00	423759
2015-12-22	26.31	26.47	25.30	26.23	291415
2015-12-23	26.37	26.52	25.73	26.38	237728
2015-12-24	26.36	26.77	26.25	26.59	127730
2015-12-28	26.40	26.59	25.74	26.25	171700
2015-12-29	26.42	26.93	26.37	26.66	156380
2015-12-30	26.60	26.62	26.17	26.29	108873
2015-12-31	26.14	26.68	25.84	26.29	228862
2016-01-04	25.82	25.97	25.26	25.79	225537
2016-01-05	25.92	25.92	25.22	25.43	117896
2016-01-06	25.11	25.22	24.56	24.66	178520
2016-01-07	24.21	24.69	24.10	24.10	206771
2016-01-08	24.20	24.20	23.47	23.51	297496
2016-01-11	23.60	23.78	23.06	23.36	189807
2016-01-12	23.52	23.79	23.11	23.76	331728
2016-01-13	23.88	23.91	23.01	23.12	308356
2016-01-14	23.17	23.91	22.70	23.66	259907
2016-01-15	23.09	23.97	22.99	23.87	350288
2016-01-19	24.02	24.09	21.42	21.88	350229
2016-01-20	21.56	22.16	20.29	21.99	303674
2016-01-21	22.05	22.31	21.69	21.75	192380
2016-01-22	22.08	22.42	21.58	21.89	187809
2016-01-25	21.76	21.77	21.00	20.96	158988
2016-01-26	21.09	21.39	20.87	21.10	198108
2016-01-27	20.95	21.11	20.53	20.66	144103
2016-01-28	20.81	21.03	20.16	20.25	173005
2016-01-29	20.32	21.02	20.19	21.01	389215
2016-02-01	20.88	20.88	20.22	20.69	166528
2016-02-02	20.40	20.57	19.34	19.36	174931
2016-02-03	19.54	19.76	18.91	19.67	189271
2016-02-04	19.63	20.64	19.60	20.05	116331
2016-02-05	19.96	19.98	19.26	19.30	152472
2016-02-08	19.10	19.48	18.70	19.40	177454
2016-02-09	19.20	19.79	19.01	19.63	217818
2016-02-10	19.72	20.20	19.44	19.79	247158
2016-02-11	19.41	19.41	18.36	18.98	163100
2016-02-12	19.13	19.14	18.76	18.93	170683
2016-02-16	19.16	19.74	19.01	19.62	189311
2016-02-17	19.79	19.99	19.45	19.56	214900
2016-02-18	19.63	20.34	19.47	19.74	215915
2016-02-19	19.70	19.90	19.41	19.56	239201
2016-02-22	19.97	21.90	19.97	21.23	348079
2016-02-23	21.13	21.41	20.91	20.99	199630
2016-02-24	20.77	21.46	20.56	21.34	161959
2016-02-25	21.45	21.56	21.17	21.52	142899
2016-02-26	21.59	21.94	21.40	21.60	161979
2016-02-29	21.64	21.97	21.28	21.29	210584
2016-03-01	21.51	21.72	20.88	21.49	256362
2016-03-02	21.36	21.80	21.36	21.72	153560
2016-03-03	21.71	22.15	21.71	21.96	162146
2016-03-04	21.96	22.34	21.56	22.25	236103
2016-03-07	22.10	22.59	21.79	22.36	276531
2016-03-08	22.18	22.18	21.17	21.45	217930
2016-03-09	21.52	21.98	21.35	21.79	200247
2016-03-10	21.80	21.95	20.80	21.26	243534
2016-03-11	21.41	21.68	20.95	21.61	255626
2016-03-14	21.47	21.54	21.26	21.28	62059
2016-03-15	21.06	21.10	20.74	21.00	150767
2016-03-16	21.00	21.35	20.96	21.21	125619
2016-03-17	21.15	22.14	21.02	22.07	209919
2016-03-18	22.20	22.68	21.93	22.63	350595
2016-03-21	22.52	22.72	22.04	22.21	264438
2016-03-22	22.02	22.24	21.71	21.94	205309
2016-03-23	21.06	24.30	20.95	23.03	697147
2016-03-24	22.82	22.83	21.45	22.80	474567
2016-03-28	22.93	23.00	22.44	22.62	339136
2016-03-29	22.49	23.22	22.23	23.21	339909
2016-03-30	23.35	23.38	22.96	23.20	313525
2016-03-31	23.20	23.47	23.08	23.27	240559
2016-04-01	23.15	23.61	22.92	23.39	198683
2016-04-04	23.36	23.63	23.21	23.29	194415
2016-04-05	23.17	23.51	22.99	23.25	241107
2016-04-06	23.36	23.42	22.98	23.27	164546
2016-04-07	23.07	23.49	23.06	23.30	465012
2016-04-08	23.48	23.94	23.28	23.44	149900
2016-04-11	23.54	23.82	23.32	23.32	149891
2016-04-12	23.30	23.85	23.27	23.53	78615
2016-04-13	23.64	24.23	23.52	24.15	307155
2016-04-14	24.16	24.74	24.13	24.61	270255
2016-04-15	24.62	24.80	24.12	24.13	139186
2016-04-18	24.08	24.53	24.06	24.21	123475
2016-04-19	24.26	24.66	24.12	24.29	106970
2016-04-20	24.19	24.61	24.04	24.43	155698
2016-04-21	24.43	24.51	23.86	24.04	134011
2016-04-22	23.99	24.42	23.94	24.19	120482
2016-04-25	24.13	24.33	23.48	23.61	141868
2016-04-26	23.76	24.44	23.46	24.43	173460
2016-04-27	24.43	24.60	24.21	24.44	131454
2016-04-28	24.33	24.85	24.16	24.22	178626
2016-04-29	24.20	24.47	23.88	24.04	143266
2016-05-02	24.11	24.13	23.73	24.06	123806
2016-05-03	23.91	24.09	23.46	23.83	143691
2016-05-04	23.58	23.83	23.30	23.51	145307
2016-05-05	23.67	23.85	23.45	23.57	88669
2016-05-06	23.52	23.89	23.48	23.85	107868
2016-05-09	23.72	24.15	23.62	23.81	102709
2016-05-10	24.00	24.61	24.00	24.55	72561
2016-05-11	24.56	24.66	23.92	23.95	82355
2016-05-12	23.93	24.03	23.50	23.77	91932
2016-05-13	23.61	23.91	23.35	23.37	99760
2016-05-16	23.49	24.48	23.45	24.34	154547
2016-05-17	24.27	24.40	23.22	23.33	151479
2016-05-18	23.24	23.74	23.00	23.41	92369
2016-05-19	23.21	23.43	22.59	23.01	105874
2016-05-20	23.04	23.68	22.92	23.67	122536
2016-05-23	23.68	23.73	23.01	23.28	192372
2016-05-24	23.44	24.20	23.44	24.10	156741
2016-05-25	24.23	24.36	24.10	24.24	85474
2016-05-26	24.24	24.57	24.00	24.47	119816
2016-05-27	24.41	24.65	24.24	24.53	104308
2016-05-31	24.52	24.66	24.31	24.41	106061
2016-06-01	24.30	24.58	24.00	24.39	223799
2016-06-02	24.33	24.61	24.29	24.60	114689
2016-06-03	24.56	24.67	24.13	24.29	178868
2016-06-06	24.25	24.87	24.21	24.81	122429
2016-06-07	24.81	24.89	24.56	24.58	78684
2016-06-08	24.57	24.68	24.31	24.41	135243
2016-06-09	24.33	24.37	24.14	24.27	148607
2016-06-10	24.07	24.27	23.77	24.19	105440
2016-06-13	24.13	24.13	23.29	23.36	121980
2016-06-14	23.32	23.40	22.85	23.12	105410
2016-06-15	23.20	23.38	23.02	23.03	199759
2016-06-16	22.86	22.86	22.27	22.52	141144
2016-06-17	22.47	23.27	22.47	23.20	285756
2016-06-20	23.52	23.73	23.22	23.24	131147
2016-06-21	23.37	23.37	23.06	23.15	88581
2016-06-22	23.25	23.32	22.89	22.90	89635
2016-06-23	23.23	23.77	23.23	23.50	303768
2016-06-24	22.65	23.33	22.38	23.24	409274
2016-06-27	22.87	22.87	21.94	22.28	248149
2016-06-28	22.61	22.61	21.78	22.06	203655
2016-06-29	22.32	22.46	22.18	22.33	148085
2016-06-30	22.32	23.36	22.27	23.34	264950
2016-07-01	23.28	23.75	23.22	23.29	78554
2016-07-05	23.20	23.22	22.43	22.62	74109
2016-07-06	22.57	22.92	22.37	22.87	114635
2016-07-07	22.98	23.15	22.50	22.72	79638
2016-07-08	22.97	23.47	22.80	23.32	207412
2016-07-11	23.63	24.05	23.63	24.00	161946
2016-07-12	24.20	25.28	24.20	25.04	425347
2016-07-13	21.99	23.77	21.99	22.73	1511544
2016-07-14	22.77	23.10	22.10	22.99	753176
2016-07-15	23.21	23.43	22.87	23.33	331605
2016-07-18	23.24	24.31	23.16	24.26	425938
2016-07-19	24.17	24.47	24.17	24.14	280017
2016-07-20	24.15	24.38	23.90	24.12	140999
2016-07-21	24.03	24.52	23.93	24.25	205821
2016-07-22	24.18	24.31	23.87	24.27	138467
2016-07-25	24.26	24.40	24.00	24.21	244974
2016-07-26	24.23	24.57	24.19	24.35	103559
2016-07-27	24.56	24.61	24.31	24.51	112416
2016-07-28	24.50	24.58	23.87	23.88	235319
2016-07-29	23.81	24.23	23.74	24.16	313656
2016-08-01	24.10	24.20	23.88	24.00	272487
2016-08-02	23.94	24.11	23.53	23.60	234675
2016-08-03	23.50	24.09	23.49	23.99	177613
2016-08-04	23.93	24.25	23.92	23.92	98202
2016-08-05	24.04	24.69	23.94	24.39	141640
2016-08-08	24.36	24.54	24.03	24.24	124344
2016-08-09	24.30	24.35	23.83	24.02	124365
2016-08-10	24.14	24.33	23.65	23.67	82344
2016-08-11	23.75	23.80	23.64	23.68	184249
2016-08-12	23.70	23.84	23.60	23.65	114243
2016-08-15	23.74	24.07	23.70	24.00	131739
2016-08-16	23.90	23.90	23.50	23.52	93504
2016-08-17	23.53	23.63	23.37	23.48	110053
2016-08-18	23.42	23.90	23.34	23.77	160262
2016-08-19	23.75	23.92	23.67	23.88	224461
2016-08-22	23.81	23.86	23.50	23.73	215329
2016-08-23	23.84	24.66	23.84	24.65	140720
2016-08-24	24.62	24.81	24.29	24.72	185212
2016-08-25	24.58	24.90	24.51	24.80	128279
2016-08-26	24.83	24.99	24.27	24.44	81622
2016-08-29	24.45	24.81	24.39	24.60	59950
2016-08-30	24.69	24.87	24.56	24.65	55715
2016-08-31	24.64	24.79	24.25	24.61	122298
2016-09-01	24.60	26.21	24.26	26.21	518738
2016-09-02	26.57	29.08	26.51	29.03	1037270
2016-09-06	29.01	29.01	28.07	28.56	321419
2016-09-07	28.53	28.62	28.13	28.59	184899
2016-09-08	28.59	28.68	28.29	28.60	130431
2016-09-09	28.31	28.36	27.72	27.73	165088
2016-09-12	27.51	28.10	27.43	28.07	200209
2016-09-13	27.84	28.05	27.34	27.46	168657
2016-09-14	27.51	27.72	27.06	27.53	140153
2016-09-15	27.47	28.06	27.41	28.06	147291
2016-09-16	28.08	28.15	27.36	27.50	406921
2016-09-19	27.61	28.11	27.60	27.73	141786
2016-09-20	27.84	27.88	27.42	27.54	99013
2016-09-21	27.74	28.06	27.59	28.03	133923
2016-09-22	28.30	29.21	28.25	29.01	308255
2016-09-23	30.00	31.23	29.24	29.66	665441
2016-09-26	29.54	29.66	28.96	29.03	400990
2016-09-27	29.20	29.52	29.11	29.34	296320
2016-09-28	29.45	29.91	29.26	29.79	241943
2016-09-29	29.81	30.24	29.75	30.00	202297
2016-09-30	30.10	31.67	30.10	31.32	625948
2016-10-03	31.18	31.30	30.54	30.95	309913
2016-10-04	31.00	31.48	30.76	31.31	296578
2016-10-05	31.48	31.77	31.28	31.69	334622
2016-10-06	31.71	32.15	31.45	31.99	359277
2016-10-07	32.05	32.05	31.11	31.43	300965
2016-10-10	31.75	31.87	31.25	31.39	240202
2016-10-11	31.42	31.57	30.84	31.12	239068
2016-10-12	31.24	31.71	31.04	31.50	184466
2016-10-13	31.20	31.29	30.71	30.96	271316
2016-10-14	31.18	31.22	30.37	30.71	271515
2016-10-17	30.70	31.86	30.68	31.72	344574
2016-10-18	32.10	32.16	31.51	31.77	162429
2016-10-19	31.97	32.00	31.54	31.66	159703
2016-10-20	31.47	31.84	31.40	31.61	206899
2016-10-21	31.22	31.59	31.06	31.53	299438
2016-10-24	31.70	32.21	31.57	31.89	209348
2016-10-25	32.10	32.45	31.76	31.92	223183
2016-10-26	31.74	32.22	31.67	31.95	154575
2016-10-27	32.00	32.12	31.72	31.99	318360
2016-10-28	31.95	32.05	31.72	31.83	215690
2016-10-31	31.93	32.17	31.71	32.17	177193
2016-11-01	32.40	32.40	31.73	32.00	223701
2016-11-02	31.84	32.16	31.26	31.29	193397
2016-11-03	31.30	31.57	31.07	31.55	152395
2016-11-04	31.55	32.14	31.47	31.89	171675
2016-11-07	32.54	32.60	32.22	32.54	179476
2016-11-08	32.39	32.70	32.24	32.43	138781
2016-11-09	32.25	34.19	32.25	33.88	339420
2016-11-10	34.33	34.76	34.03	34.46	306935
2016-11-11	34.35	35.12	34.35	35.08	372752
2016-11-14	35.59	36.67	35.59	36.01	328590
2016-11-15	35.97	36.14	35.48	36.03	228902
2016-11-16	36.02	36.63	35.97	36.63	195662
2016-11-17	36.85	37.23	36.66	37.20	207329
2016-11-18	37.26	37.90	37.00	37.68	265931
2016-11-21	37.85	38.14	37.38	38.05	200941
2016-11-22	38.16	38.75	38.04	38.67	339360
2016-11-23	38.75	38.75	37.65	37.96	309111
2016-11-25	38.11	38.11	37.61	37.96	104909
2016-11-28	37.68	37.98	37.49	37.78	194230
2016-11-29	37.89	37.96	37.60	37.65	201063
2016-11-30	37.86	37.86	36.86	36.89	209123
2016-12-01	36.85	37.33	36.57	36.98	222163
2016-12-02	37.01	37.07	36.65	36.87	191455
2016-12-05	37.27	37.42	36.87	37.14	269796
2016-12-06	37.45	38.03	37.20	37.94	340051
2016-12-07	37.75	38.17	37.55	38.04	301644
2016-12-08	38.07	38.25	37.65	37.99	229670
2016-12-09	38.21	38.53	37.90	38.31	202652
2016-12-12	38.27	38.70	36.88	37.52	227086
2016-12-13	37.76	38.02	36.86	36.98	121615
2016-12-14	36.79	36.87	36.03	36.21	231621
2016-12-15	36.23	37.55	35.96	37.15	233836
2016-12-16	37.22	37.85	36.94	37.22	800819
2016-12-19	37.17	37.65	37.04	37.49	155148
2016-12-20	37.80	38.08	37.22	37.58	241237
2016-12-21	37.43	37.78	37.23	37.56	185107
2016-12-22	36.25	36.56	33.76	34.19	727504
2016-12-23	33.81	34.20	33.81	34.16	506447
2016-12-27	34.31	34.61	33.99	34.09	204647
2016-12-28	34.10	34.11	33.66	33.68	283280
2016-12-29	33.73	33.90	33.31	33.52	196541
2016-12-30	33.58	33.58	32.92	33.05	184410
2017-01-03	33.26	33.66	33.10	33.25	204896
2017-01-04	33.41	33.56	33.17	33.44	239794
2017-01-05	33.37	33.47	32.16	32.27	277350
2017-01-06	32.46	32.59	32.13	32.31	149588
2017-01-09	32.05	32.25	31.73	31.98	154505
2017-01-10	31.84	32.42	31.84	32.25	129841
2017-01-11	32.37	32.50	31.92	32.31	162440
2017-01-12	32.28	32.28	31.20	31.93	185123
2017-01-13	32.14	32.37	31.90	32.28	216494
2017-01-17	31.99	32.05	31.26	31.49	346982
2017-01-18	31.56	31.93	31.36	31.86	177985
2017-01-19	32.42	32.97	31.71	32.14	243824
2017-01-20	32.21	32.35	31.75	32.03	149461
2017-01-23	32.02	32.23	31.44	31.79	164255
2017-01-24	31.87	32.45	31.72	32.36	127099
2017-01-25	32.50	32.89	32.13	32.64	126866
2017-01-26	32.71	33.11	32.53	32.56	128320
2017-01-27	32.57	32.69	32.23	32.45	86886
2017-01-30	32.08	32.21	31.23	31.74	135511
2017-01-31	31.54	32.08	31.25	31.99	142510
2017-02-01	32.33	32.76	31.86	32.05	101017
2017-02-02	31.90	32.27	31.73	32.13	109218
2017-02-03	32.50	33.05	32.21	32.98	101455
2017-02-06	33.12	33.56	32.93	33.06	141548
2017-02-07	33.16	33.36	33.02	33.04	119811
2017-02-08	32.83	32.83	31.89	32.38	121496
2017-02-09	32.43	33.28	32.39	33.03	101404
2017-02-10	33.24	33.68	32.99	33.65	93538
2017-02-13	33.88	34.15	33.65	33.78	109641
2017-02-14	33.61	33.94	33.26	33.90	149046
2017-02-15	33.84	34.33	33.57	34.30	163751
2017-02-16	34.30	34.30	33.59	33.95	156328
2017-02-17	33.97	34.07	33.66	33.98	140248
2017-02-21	34.06	34.29	33.81	33.98	91535
2017-02-22	33.95	34.24	33.55	33.99	112438
2017-02-23	34.02	34.02	33.25	33.42	88115
2017-02-24	32.97	33.80	32.67	33.68	125529
2017-02-27	33.82	34.75	33.66	34.41	164901
2017-02-28	34.37	34.69	34.09	34.42	174661
2017-03-01	35.08	35.46	34.79	34.95	170934
2017-03-02	35.00	35.05	34.15	34.26	136339
2017-03-03	34.34	34.37	33.94	34.10	110084
2017-03-06	33.81	34.15	33.68	33.97	76776
2017-03-07	33.84	34.10	33.52	33.98	90239
2017-03-08	34.12	34.16	33.40	33.43	75212
2017-03-09	33.39	33.76	32.91	33.37	89657
2017-03-10	33.58	33.60	32.73	32.92	147211
2017-03-13	32.90	33.63	32.90	33.60	98629
2017-03-14	33.31	33.46	32.83	33.29	85592
2017-03-15	33.35	33.98	33.34	33.88	113395
2017-03-16	34.00	34.13	33.67	33.83	102915
2017-03-17	33.78	34.34	33.70	34.22	415522
2017-03-20	34.15	34.43	34.02	34.11	115054
2017-03-21	34.35	34.36	31.97	32.74	121357
2017-03-22	33.19	34.40	32.01	34.29	278135
2017-03-23	34.28	34.39	33.69	34.15	227713
2017-03-24	34.17	34.60	33.92	34.02	262689
2017-03-27	33.59	33.81	32.60	33.43	233254
2017-03-28	33.31	34.44	33.09	34.39	183522
2017-03-29	34.30	34.56	33.77	33.91	190633
2017-03-30	33.83	33.92	33.46	33.78	122263
2017-03-31	33.85	34.04	33.58	33.63	272997
2017-04-03	33.66	34.53	33.00	34.20	256139
2017-04-04	34.10	34.64	34.10	34.21	142313
2017-04-05	34.50	34.76	33.47	33.50	110895
2017-04-06	33.53	33.53	32.96	33.48	207515
2017-04-07	33.44	33.74	32.84	33.61	193598
2017-04-10	33.66	34.11	33.37	33.74	121797
2017-04-11	33.74	34.38	33.74	34.24	174143
2017-04-12	34.26	34.26	33.33	33.37	126916
2017-04-13	33.29	33.52	32.57	33.01	139769
2017-04-17	33.13	33.52	33.08	33.46	154926
2017-04-18	33.32	33.65	33.21	33.62	178212
2017-04-19	33.80	34.01	33.69	33.97	126999
2017-04-20	34.13	34.52	33.99	34.49	256928
2017-04-21	34.49	34.98	34.41	34.66	192552
2017-04-24	35.37	35.56	35.14	35.46	134359
2017-04-25	35.70	35.98	35.66	35.75	151295
2017-04-26	35.65	36.13	35.65	35.90	249848
2017-04-27	35.85	36.47	35.79	35.96	143844
2017-04-28	36.02	36.26	35.72	35.99	159551
2017-05-01	36.06	36.08	35.39	35.87	158821
2017-05-02	35.87	36.27	35.75	36.01	189290
2017-05-03	35.79	36.03	35.44	35.49	146605
2017-05-04	35.70	35.74	34.87	35.19	88830
2017-05-05	35.29	35.48	34.87	35.44	139495
2017-05-08	35.45	35.84	35.23	35.59	75270
2017-05-09	35.63	35.73	35.28	35.52	81698
2017-05-10	35.42	35.89	35.28	35.37	116597
2017-05-11	35.23	35.23	34.63	34.95	72784
2017-05-12	34.82	35.00	34.43	34.51	81461
2017-05-15	34.02	35.06	33.92	34.87	68040
2017-05-16	34.96	35.31	34.96	35.24	110524
2017-05-17	34.63	34.73	33.54	33.54	160293
2017-05-18	33.37	33.64	33.17	33.33	296330
2017-05-19	33.49	34.09	33.48	33.60	199877
2017-05-22	33.87	34.31	33.75	34.20	208082
2017-05-23	34.29	34.29	33.60	33.98	164398
2017-05-24	33.98	34.63	33.98	34.05	118919
2017-05-25	34.17	34.48	34.14	34.29	304983
2017-05-26	34.30	34.86	34.30	34.61	118881
2017-05-30	34.56	34.69	34.31	34.50	98421
2017-05-31	34.64	34.96	34.27	34.94	121705
2017-06-01	35.04	35.10	34.76	34.95	150303
2017-06-02	35.09	36.30	35.09	36.13	261929
2017-06-05	36.24	36.31	35.37	35.38	98624
2017-06-06	35.27	35.38	34.87	35.04	107297
2017-06-07	35.00	35.11	34.60	34.67	99613
2017-06-08	34.68	35.30	34.50	35.20	130125
2017-06-09	35.40	35.80	35.32	35.55	166184
2017-06-12	35.63	35.90	35.14	35.33	108947
2017-06-13	35.45	35.79	35.24	35.53	103506
2017-06-14	35.50	35.56	35.03	35.44	131511
2017-06-15	35.09	35.53	35.00	35.24	92907
2017-06-16	34.99	35.51	34.97	35.18	352856
2017-06-19	35.45	35.66	35.26	35.38	108257
2017-06-20	35.26	35.40	34.77	34.77	63482
2017-06-21	34.87	34.87	33.99	34.00	106945
2017-06-22	34.04	34.47	33.92	34.36	136409
2017-06-23	34.41	34.68	34.24	34.32	215852
2017-06-26	34.40	34.52	34.07	34.40	71297
2017-06-27	34.38	34.75	34.12	34.12	109432
2017-06-28	34.31	34.77	34.24	34.69	162047
2017-06-29	34.75	34.77	33.92	34.22	103027
2017-06-30	34.32	35.12	34.09	34.76	177439
2017-07-03	34.97	35.75	34.94	35.26	86204
2017-07-05	35.26	35.45	34.83	35.30	189721
2017-07-06	34.98	35.59	34.70	35.04	139692
2017-07-07	35.17	35.53	35.03	35.46	153413
2017-07-10	35.46	35.73	35.20	35.26	147954
2017-07-11	35.90	37.16	35.28	36.65	698731
2017-07-12	37.13	37.90	35.80	37.22	939111
2017-07-13	37.13	37.64	36.78	37.64	357351
2017-07-14	37.65	38.17	37.56	37.61	292769
2017-07-17	37.37	37.73	36.85	36.90	284670
2017-07-18	36.77	36.82	36.25	36.24	169519
2017-07-19	36.31	36.78	36.20	36.75	215400
2017-07-20	36.61	36.91	36.51	36.80	164006
2017-07-21	36.87	36.90	36.21	36.49	208486
2017-07-24	36.26	36.47	36.11	36.30	222086
2017-07-25	36.53	36.73	36.40	36.65	147453
2017-07-26	36.75	36.75	36.25	36.70	269164
2017-07-27	36.54	36.60	36.20	36.34	180008
2017-07-28	36.15	36.38	36.12	36.24	144787
2017-07-31	36.23	37.46	35.91	37.40	621743
2017-08-01	37.45	37.45	36.52	36.73	260969
2017-08-02	36.74	37.00	36.51	36.85	239669
2017-08-03	36.92	37.12	36.74	37.00	179932
2017-08-04	37.03	37.13	36.68	36.84	136867
2017-08-07	36.95	37.10	36.59	36.83	120562
2017-08-08	36.76	37.11	36.28	36.38	178143
2017-08-09	36.29	36.42	36.03	36.20	130356
2017-08-10	36.00	36.43	35.28	35.29	149663
2017-08-11	35.01	35.78	34.80	35.37	152659
2017-08-14	35.60	36.37	35.60	36.37	83960
2017-08-15	36.42	36.42	35.78	35.85	88665
2017-08-16	36.08	36.14	35.73	35.91	83489
2017-08-17	35.77	35.92	35.17	35.18	82883
2017-08-18	34.95	35.49	34.33	35.23	85669
2017-08-21	35.17	35.53	35.07	35.43	97788
2017-08-22	35.63	35.89	35.60	35.71	61619
2017-08-23	35.50	35.71	35.12	35.13	69846
2017-08-24	35.22	35.49	35.08	35.31	43524
2017-08-25	35.51	35.78	35.30	35.54	75244
2017-08-28	35.68	35.75	35.24	35.36	98372
2017-08-29	35.13	35.71	35.02	35.54	202693
2017-08-30	35.57	36.18	35.51	36.05	147948
2017-08-31	36.25	36.25	35.74	36.06	130206
2017-09-01	36.14	36.29	35.98	36.25	180171
2017-09-05	36.14	36.34	35.73	35.86	123095
2017-09-06	35.98	35.98	34.80	35.07	193185
2017-09-07	35.16	35.16	34.27	34.57	224819
2017-09-08	34.49	34.97	34.25	34.54	114367
2017-09-11	34.88	35.54	34.88	35.26	166652
2017-09-12	35.31	35.58	35.17	35.41	211162
2017-09-13	35.32	35.53	35.14	35.25	273760
2017-09-14	35.03	35.55	35.03	35.35	387495
2017-09-15	35.25	35.33	34.93	35.26	581199
2017-09-18	35.37	36.74	35.37	36.55	293519
2017-09-19	36.66	37.72	36.45	37.71	413746
2017-09-20	37.78	39.31	37.10	38.88	486754
2017-09-21	38.74	38.75	37.55	37.56	308063
2017-09-22	37.57	37.67	36.87	36.94	333536
2017-09-25	36.99	37.21	36.84	37.02	389338
2017-09-26	37.22	37.22	36.74	36.98	160902
2017-09-27	37.28	38.17	37.14	38.07	225283
2017-09-28	37.85	38.09	37.41	37.78	212439
2017-09-29	37.83	38.25	37.73	37.78	172268
2017-10-02	37.90	38.61	37.76	38.55	323379
2017-10-03	38.60	39.13	38.30	39.13	211741
2017-10-04	39.15	39.34	38.80	39.18	126411
2017-10-05	39.22	39.71	38.98	39.06	159569
2017-10-06	39.03	39.17	38.74	38.85	117525
2017-10-09	39.07	39.56	38.78	38.86	2669903
2017-10-10	39.20	39.20	38.51	38.70	312755
2017-10-11	38.60	38.72	37.78	38.43	209222
2017-10-12	38.26	38.73	38.22	38.59	185459
2017-10-13	38.72	38.78	38.40	38.50	300798
2017-10-16	38.67	38.80	38.15	38.39	103511
2017-10-17	38.27	38.41	38.11	38.24	73378
2017-10-18	38.41	38.72	38.23	38.61	96792
2017-10-19	38.43	38.48	38.01	38.41	83632
2017-10-20	38.71	38.76	38.51	38.76	140310
2017-10-23	38.75	38.90	38.52	38.65	205353
2017-10-24	38.78	38.94	38.49	38.80	150171
2017-10-25	38.80	39.04	38.54	38.70	107501
2017-10-26	38.91	39.18	38.47	38.67	115068
2017-10-27	38.67	38.95	38.34	38.61	114776
2017-10-30	38.44	38.93	38.03	38.76	245641
2017-10-31	38.93	39.00	38.51	38.89	174639
2017-11-01	39.00	41.94	39.00	41.06	401308
2017-11-02	41.04	41.49	40.16	41.32	252723
2017-11-03	41.48	41.48	40.37	40.40	238429
2017-11-06	40.30	40.58	40.20	40.41	138575
2017-11-07	40.34	40.66	39.96	40.58	295251
2017-11-08	40.59	40.99	40.18	40.62	221733
2017-11-09	40.52	40.92	40.24	40.37	308441
2017-11-10	40.26	40.42	39.88	40.11	170025
2017-11-13	39.86	40.41	39.70	40.08	266516
2017-11-14	39.81	40.03	39.55	39.93	153905
2017-11-15	39.74	39.81	39.30	39.44	266575
2017-11-16	39.45	40.17	39.43	39.97	147646
2017-11-17	39.75	39.94	39.41	39.68	374023
2017-11-20	39.83	40.13	39.47	39.99	218242
2017-11-21	40.21	40.82	40.21	40.63	169291
2017-11-22	40.69	40.91	40.50	40.59	78132
2017-11-24	40.63	40.91	40.38	40.70	38531
2017-11-27	40.73	41.01	40.41	40.78	239359
2017-11-28	40.93	41.54	40.62	41.45	120582
2017-11-29	41.52	41.76	40.93	41.37	103366
2017-11-30	41.55	41.90	41.24	41.58	104221
2017-12-01	41.50	41.50	39.79	41.16	196026
2017-12-04	42.00	42.49	41.55	42.17	268565
2017-12-05	42.45	42.57	41.77	42.19	225865
2017-12-06	42.17	42.68	42.04	42.70	156240
2017-12-07	42.43	42.82	41.80	42.70	193558
2017-12-08	42.77	42.82	42.29	42.37	215454
2017-12-11	42.44	42.44	41.63	41.75	179394
2017-12-12	41.99	42.01	41.60	41.69	110745
2017-12-13	41.70	42.10	41.55	41.66	161358
2017-12-14	41.73	42.16	41.14	41.25	172714
2017-12-15	41.44	42.87	41.44	42.66	462139
2017-12-18	42.93	43.42	42.74	43.20	129220
2017-12-19	43.24	43.44	42.65	42.78	160359
2017-12-20	42.97	43.15	42.74	43.03	120069
2017-12-21	43.11	44.04	42.58	43.95	324005
2017-12-22	40.95	42.06	39.14	40.21	1250560
2017-12-26	39.98	40.71	39.95	40.15	409387
2017-12-27	40.33	40.47	39.41	39.65	287950
2017-12-28	39.81	39.89	39.19	39.59	323345
2017-12-29	39.73	39.73	39.06	39.29	254043
2018-01-02	39.50	39.72	39.08	39.45	471142
2018-01-03	39.38	39.52	39.03	39.14	364972
2018-01-04	39.23	39.45	38.72	38.75	333923
2018-01-05	38.83	38.98	38.56	38.83	226845
2018-01-08	38.79	39.30	38.01	39.18	237161
2018-01-09	39.25	39.42	38.71	38.73	198237
2018-01-10	38.53	38.67	38.05	38.52	194650
2018-01-11	38.53	39.19	38.28	38.91	316972
2018-01-12	41.36	42.76	40.35	41.73	394112
2018-01-16	42.51	43.08	40.75	41.02	415433
2018-01-17	41.36	41.40	40.76	41.15	259872
2018-01-18	41.18	41.22	40.81	40.91	280727
2018-01-19	41.04	41.86	40.94	41.80	223848
2018-01-22	41.61	41.75	40.98	41.03	153282
2018-01-23	40.80	41.07	40.40	40.44	197876
2018-01-24	40.40	40.81	40.40	40.64	226317
2018-01-25	40.88	41.06	40.55	40.63	149628
2018-01-26	40.74	41.00	40.43	40.98	272627
2018-01-29	40.97	41.50	40.61	40.62	192135
2018-01-30	40.41	40.41	39.88	39.96	162043
2018-01-31	40.30	40.55	40.04	40.47	394704
2018-02-01	40.36	40.66	39.61	39.82	203534
2018-02-02	39.50	39.63	39.18	39.22	245881
2018-02-05	39.00	39.23	36.96	37.39	397684
2018-02-06	36.49	38.10	36.46	38.10	536822
2018-02-07	38.03	38.22	37.50	37.56	191530
2018-02-08	41.99	42.36	38.53	38.54	764793
2018-02-09	38.89	39.35	38.00	39.06	484470
2018-02-12	39.21	39.93	38.61	39.74	262800
2018-02-13	39.48	39.86	39.13	39.80	265384
2018-02-14	39.52	40.95	39.52	40.85	252741
2018-02-15	41.16	42.16	40.97	42.03	201341
2018-02-16	41.95	42.92	41.62	42.50	589265
2018-02-20	42.27	42.93	42.18	42.66	302284
2018-02-21	42.65	44.14	42.23	43.40	244196
2018-02-22	43.66	43.95	43.15	43.21	152359
2018-02-23	43.51	43.84	43.01	43.62	128253
2018-02-26	43.71	43.99	43.39	43.74	135336
2018-02-27	43.82	44.25	42.99	43.00	209770
2018-02-28	43.26	43.56	42.58	42.58	159954
2018-03-01	42.58	42.86	41.10	41.41	199229
2018-03-02	41.15	42.60	40.87	42.49	261400
2018-03-05	42.31	42.75	41.76	42.53	112549
2018-03-06	42.71	43.15	42.02	43.09	158138
2018-03-07	42.75	43.50	42.22	43.40	122966
2018-03-08	43.61	44.05	43.09	43.79	144367
2018-03-09	44.03	44.98	43.77	44.90	271374
2018-03-12	45.00	45.49	44.63	44.88	210744
2018-03-13	45.12	45.60	44.33	44.39	163021
2018-03-14	44.67	45.10	43.44	43.73	210452
2018-03-15	43.94	44.16	43.47	43.58	196715
2018-03-16	43.56	43.60	42.81	43.33	668197
2018-03-19	43.23	43.25	42.05	42.82	250516
2018-03-20	42.84	43.11	42.47	42.95	270511
2018-03-21	40.13	44.37	40.13	43.73	409777
2018-03-22	43.55	44.18	42.81	42.90	394826
2018-03-23	42.89	43.48	41.87	41.92	314389
2018-03-26	42.62	43.75	42.26	43.70	298425
2018-03-27	43.88	44.80	43.45	44.03	377635
2018-03-28	44.03	44.18	43.16	43.52	343322
2018-03-29	43.75	44.68	43.75	44.11	261314
2018-04-02	43.94	44.11	42.09	42.47	218431
2018-04-03	42.56	42.90	42.29	42.59	334826
2018-04-04	42.07	43.55	42.00	43.42	348697
2018-04-05	43.72	44.19	43.53	44.07	297233
2018-04-06	43.75	44.23	42.99	43.23	334902
2018-04-09	43.64	43.68	42.62	42.69	156637
2018-04-10	43.24	43.90	42.82	43.63	191780
2018-04-11	43.44	44.48	43.44	43.80	158205
2018-04-12	43.91	44.71	43.91	44.32	173179
2018-04-13	44.40	44.65	44.18	44.53	177885
2018-04-16	44.60	44.74	43.20	43.86	441491
2018-04-17	44.17	45.49	44.05	44.72	266800
2018-04-18	45.02	45.43	44.50	45.35	319256
2018-04-19	45.25	45.91	45.02	45.45	162611
2018-04-20	45.35	45.73	44.81	45.00	226428
2018-04-23	44.91	45.28	44.72	44.87	300128
2018-04-24	45.05	45.33	43.91	44.52	150687
2018-04-25	44.56	45.11	43.75	44.35	139966
2018-04-26	44.55	44.65	43.99	44.24	92474
2018-04-27	44.30	44.30	43.60	43.98	103611
2018-04-30	44.03	44.27	43.29	43.30	98084
2018-05-01	43.20	43.56	42.55	43.47	223816
2018-05-02	43.48	44.04	43.34	43.41	99040
2018-05-03	43.20	43.71	42.84	43.52	118926
2018-05-04	43.41	44.65	43.30	44.39	96573
2018-05-07	44.49	45.49	44.49	45.32	223008
2018-05-08	44.97	46.52	44.97	46.45	187855
2018-05-09	46.64	47.36	46.55	47.11	163141
2018-05-10	47.27	47.57	46.41	47.12	148268
2018-05-11	47.22	47.22	46.55	46.81	134816
2018-05-14	46.89	46.97	46.17	46.37	129399
2018-05-15	46.23	46.84	46.16	46.43	89151
2018-05-16	46.64	46.93	46.34	46.60	224323
2018-05-17	46.69	47.00	46.59	46.71	167955
2018-05-18	46.90	47.16	46.67	46.91	142268
2018-05-21	47.19	47.97	47.11	47.70	142659
2018-05-22	46.00	46.09	42.93	43.91	717792
2018-05-23	43.55	44.55	43.55	44.36	191494
2018-05-24	44.21	44.68	44.16	44.31	108268
2018-05-25	44.18	44.44	44.15	44.31	75828
2018-05-29	43.99	44.49	43.77	43.93	172281
2018-05-30	44.21	45.43	44.12	45.22	142293
2018-05-31	45.16	45.19	44.52	44.69	91650
2018-06-01	45.03	45.62	45.02	45.32	123052
2018-06-04	45.47	46.30	45.47	46.26	133433
2018-06-05	46.23	47.57	45.83	47.27	384534
2018-06-06	47.19	47.61	46.71	47.46	309469
2018-06-07	47.55	47.67	47.10	47.51	398623
2018-06-08	47.41	47.69	47.16	47.63	256452
2018-06-11	47.61	47.81	46.86	47.77	178975
2018-06-12	47.90	48.50	47.80	48.43	246960
2018-06-13	48.42	48.78	48.30	48.65	258328
2018-06-14	48.81	49.05	47.52	47.95	262018
2018-06-15	47.63	47.63	46.81	47.30	453907
2018-06-18	47.12	48.03	46.89	47.90	159157
2018-06-19	47.59	47.85	46.73	47.32	184784
2018-06-20	47.61	47.96	47.00	47.73	92655
2018-06-21	47.68	47.78	47.07	47.34	109318
2018-06-22	47.54	47.82	47.20	47.29	184102
2018-06-25	47.31	47.48	46.05	46.40	156330
2018-06-26	46.33	47.75	46.33	47.60	177531
2018-06-27	47.55	48.28	46.54	46.55	196843
2018-06-28	46.53	46.90	45.97	46.64	131562
2018-06-29	46.85	47.18	46.49	46.49	288653
2018-07-02	46.30	46.69	45.90	46.65	145217
2018-07-03	46.85	47.47	46.49	46.54	74557
2018-07-05	46.90	47.25	46.28	47.24	154275
2018-07-06	47.21	47.85	47.00	47.20	134981
2018-07-09	47.48	48.33	47.33	48.09	292807
2018-07-10	48.16	48.99	47.87	48.55	646310
2018-07-11	45.27	45.40	42.41	43.02	1447449
2018-07-12	43.01	44.33	43.01	43.65	453430
2018-07-13	43.65	45.74	43.65	45.64	346150
2018-07-16	45.94	46.00	45.06	45.30	218760
2018-07-17	45.51	46.26	45.36	46.17	174004
2018-07-18	45.91	47.15	45.84	46.76	263322
2018-07-19	46.55	47.27	46.48	47.08	195222
2018-07-20	46.96	47.29	46.72	46.75	142057
2018-07-23	46.57	47.05	46.31	46.49	139945
2018-07-24	46.81	47.05	46.07	46.40	95680
2018-07-25	46.30	46.97	46.03	46.94	218396
2018-07-26	46.83	47.99	46.64	47.57	202870
2018-07-27	47.84	47.90	47.28	47.45	111993
2018-07-30	47.48	47.68	46.44	46.54	196983
2018-07-31	46.87	47.77	46.62	47.41	277178
2018-08-01	47.41	47.55	46.58	46.91	144493
2018-08-02	46.54	47.00	46.43	46.81	100942
2018-08-03	46.79	46.92	46.10	46.41	141701
2018-08-06	46.40	46.56	46.19	46.55	76885
2018-08-07	46.65	47.39	46.54	46.59	142426
2018-08-08	46.60	47.05	46.29	46.99	88383
2018-08-09	46.97	47.34	46.54	46.62	105605
2018-08-10	46.48	46.48	45.91	46.04	109423
2018-08-13	46.11	46.52	45.82	45.96	90098
2018-08-14	46.04	46.62	45.85	46.26	160382
2018-08-15	46.04	46.19	44.48	44.73	156542
2018-08-16	44.78	45.21	43.99	44.34	238938
2018-08-17	44.32	44.86	44.00	44.73	137296
2018-08-20	44.78	45.31	44.63	45.10	137936
2018-08-21	45.27	46.23	45.10	45.99	136570
2018-08-22	45.93	46.42	45.73	46.10	115672
2018-08-23	46.00	46.16	45.61	45.77	58007
2018-08-24	45.87	46.14	45.61	45.99	88533
2018-08-27	46.22	47.04	46.10	46.63	213964
2018-08-28	46.68	47.12	46.64	46.83	172425
2018-08-29	46.88	46.88	46.39	46.60	175063
2018-08-30	46.56	46.56	45.72	45.98	139168
2018-08-31	45.95	46.72	45.95	46.67	131157
2018-09-04	46.66	46.66	45.81	46.20	212291
2018-09-05	46.09	46.09	45.41	46.00	122314
2018-09-06	46.17	46.60	46.17	46.28	75320
2018-09-07	46.17	46.40	45.72	46.09	67470
2018-09-10	46.34	46.65	45.88	46.00	87378
2018-09-11	44.00	44.90	42.38	42.87	312349
2018-09-12	42.51	43.20	42.00	43.06	206950
2018-09-13	43.33	44.15	42.73	42.75	181073
2018-09-14	42.86	43.15	42.48	42.76	665361
2018-09-17	42.76	43.92	42.76	43.10	682579
2018-09-18	43.20	45.72	43.20	44.74	652308
2018-09-19	44.72	45.30	43.67	43.78	305628
2018-09-20	44.16	44.69	43.73	44.50	443433
2018-09-21	44.86	45.39	44.51	44.91	623008
2018-09-24	44.91	45.20	44.33	44.99	179290
2018-09-25	45.05	46.12	44.91	46.03	358363
2018-09-26	48.09	51.52	46.80	48.62	1214094
2018-09-27	48.91	48.91	45.60	46.19	377382
2018-09-28	46.67	48.50	46.33	47.89	616930
2018-10-01	47.93	48.04	45.99	46.22	304593
2018-10-02	46.00	46.09	45.14	45.34	292696
2018-10-03	45.67	47.23	45.38	47.06	248503
2018-10-04	47.17	47.43	46.35	46.67	175556
2018-10-05	46.93	46.93	45.64	46.26	188297
2018-10-08	46.22	46.42	45.69	45.92	129970
2018-10-09	45.84	46.00	44.81	45.62	261550
2018-10-10	45.78	45.78	43.85	43.99	254076
2018-10-11	43.90	44.47	43.53	43.63	266141
2018-10-12	44.61	44.61	42.89	43.54	186213
2018-10-15	43.50	44.65	43.44	44.18	206772
2018-10-16	44.74	45.49	43.86	45.44	180730
2018-10-17	45.36	45.51	44.65	45.28	110139
2018-10-18	45.16	45.16	44.11	44.52	159202
2018-10-19	44.49	44.69	43.53	43.98	171105
2018-10-22	44.07	44.73	43.64	44.70	132528
2018-10-23	44.16	45.42	44.14	45.28	366712
2018-10-24	45.47	45.92	44.20	44.23	446853
2018-10-25	44.75	45.96	44.18	45.44	236870
2018-10-26	44.91	46.29	44.73	46.00	518497
2018-10-29	46.65	46.93	45.88	46.25	839759
2018-10-30	46.19	47.14	45.51	46.92	366990
2018-10-31	47.51	48.23	46.95	47.58	349496
2018-11-01	47.81	48.66	47.71	48.61	187386
2018-11-02	48.82	49.64	48.63	48.88	158886
2018-11-05	49.00	49.26	47.55	48.32	167480
2018-11-06	48.29	49.19	48.29	49.02	134820
2018-11-07	49.31	49.78	48.72	49.67	162422
2018-11-08	49.72	49.92	49.07	49.74	76652
2018-11-09	49.70	49.72	48.60	49.00	166794
2018-11-12	48.88	48.90	47.59	47.61	157390
2018-11-13	47.50	47.70	46.25	46.88	182421
2018-11-14	47.38	47.73	45.87	45.88	144613
2018-11-15	45.62	46.59	45.18	46.30	158540
2018-11-16	45.89	46.27	45.20	45.61	222724
2018-11-19	45.64	45.72	43.56	43.71	198509
2018-11-20	43.08	43.17	42.09	42.49	151671
2018-11-21	42.91	43.59	42.56	43.04	135893
2018-11-23	42.80	43.35	42.23	42.77	59494
2018-11-26	43.08	43.53	42.55	43.27	217016
2018-11-27	43.14	43.14	42.13	42.42	132858
2018-11-28	42.58	43.65	42.29	43.30	196247
2018-11-29	43.23	43.32	42.92	43.06	214029
2018-11-30	43.08	43.77	43.00	43.69	294582
2018-12-03	44.39	44.86	43.94	44.62	185822
2018-12-04	44.39	44.61	41.75	41.83	161908
2018-12-06	40.94	41.42	39.41	41.42	254415
2018-12-07	41.49	42.43	40.75	40.92	170718
2018-12-10	41.05	41.75	40.34	40.85	304502
2018-12-11	41.34	41.80	40.30	40.74	184656
2018-12-12	41.31	42.80	41.31	41.98	239755
2018-12-13	42.00	42.17	41.07	41.22	156551
2018-12-14	40.80	41.34	40.26	40.69	194429
2018-12-17	40.65	41.18	39.54	39.74	624089
2018-12-18	40.10	42.57	40.10	42.36	423125
2018-12-19	41.50	42.98	38.17	39.10	1480202
2018-12-20	38.55	39.01	35.30	35.51	893732
2018-12-21	35.52	37.47	35.35	36.15	1151917
2018-12-24	35.97	36.04	34.64	34.76	201052
2018-12-26	35.01	35.68	33.94	35.62	242380
2018-12-27	35.07	36.98	35.07	36.93	300167
2018-12-28	37.12	37.48	36.11	36.89	160993
2018-12-31	37.08	37.57	36.47	37.34	414243
2019-01-02	36.70	37.45	36.49	37.45	425243
2019-01-03	37.37	37.63	36.31	36.64	302904
2019-01-04	37.20	38.29	37.10	37.57	325918
2019-01-07	37.77	38.23	37.18	38.05	189439
2019-01-08	38.67	39.06	38.36	39.03	238565
2019-01-09	39.34	39.35	38.55	38.96	242369
2019-01-10	38.83	39.10	38.39	38.91	374210
2019-01-11	38.60	39.58	38.56	39.55	385689
2019-01-14	39.25	39.25	37.72	37.77	262679
2019-01-15	37.89	38.12	36.77	37.15	325395
2019-01-16	37.09	37.56	36.40	36.70	283981
2019-01-17	36.61	37.55	36.61	37.35	307701
2019-01-18	37.52	38.02	37.28	37.67	163384
2019-01-22	37.28	37.28	36.13	36.77	232311
2019-01-23	37.08	37.43	36.73	37.01	203146
2019-01-24	37.06	37.24	36.94	37.04	137396
2019-01-25	37.51	37.52	37.07	37.21	86187
2019-01-28	36.84	37.27	36.53	36.87	123478
2019-01-29	36.87	37.26	36.50	36.54	149194
2019-01-30	36.86	37.20	36.10	36.93	529487
2019-01-31	36.76	37.92	36.76	37.68	389214
2019-02-01	37.78	37.79	36.19	36.51	227160
2019-02-04	36.51	37.35	36.33	37.34	237460
2019-02-05	37.46	37.80	36.90	37.79	237800
2019-02-06	37.66	37.66	37.24	37.37	105738
2019-02-07	37.00	37.31	36.67	37.04	190512
2019-02-08	36.74	36.84	35.59	36.82	493352
2019-02-11	37.04	37.05	36.25	36.94	314657
2019-02-12	37.18	37.36	36.87	37.33	331995
2019-02-13	37.43	37.43	36.79	37.10	145994
2019-02-14	36.85	37.55	36.85	37.24	190676
2019-02-15	37.39	37.90	37.39	37.88	130301
2019-02-19	37.68	38.35	37.54	37.92	309024
2019-02-20	37.89	38.06	37.54	37.66	242594
2019-02-21	37.62	37.65	36.99	37.45	221844
2019-02-22	37.57	38.11	37.27	38.06	193136
2019-02-25	38.22	38.44	37.32	37.45	245611
2019-02-26	37.49	37.79	37.10	37.30	311705
2019-02-27	37.16	37.37	36.50	36.65	155321
2019-02-28	36.67	36.94	36.43	36.53	133042
2019-03-01	36.92	36.92	36.31	36.57	144809
2019-03-04	36.58	36.77	35.13	35.20	318221
2019-03-05	35.25	35.35	34.85	35.22	334016
2019-03-06	35.25	35.52	34.31	34.32	180768
2019-03-07	34.37	34.37	33.60	33.70	177140
2019-03-08	33.64	34.10	33.31	33.69	506139
2019-03-11	33.54	33.85	32.87	33.74	890653
2019-03-12	33.77	34.48	33.77	34.08	452620
2019-03-13	34.27	34.34	33.70	34.02	291250
2019-03-14	34.02	34.66	33.84	34.22	496673
2019-03-15	34.45	34.55	33.91	34.19	1540014
2019-03-18	34.09	35.46	33.97	35.14	595228
2019-03-19	35.26	36.19	34.80	35.10	699467
2019-03-20	32.75	34.10	31.51	33.17	1190284
2019-03-21	33.25	34.67	33.25	33.71	647233
2019-03-22	33.50	33.52	32.41	32.59	442519
2019-03-25	32.62	32.66	32.14	32.36	424497
2019-03-26	32.45	32.84	32.07	32.23	668272
2019-03-27	32.29	32.92	32.09	32.36	369400
2019-03-28	32.55	32.65	32.07	32.35	407362
2019-03-29	32.59	32.81	32.24	32.51	392983
2019-04-01	32.80	33.56	32.75	33.48	316856
2019-04-02	33.52	33.59	33.01	33.02	254132
2019-04-03	33.26	33.42	32.82	32.91	240851
2019-04-04	32.95	33.87	32.92	33.56	178269
2019-04-05	33.61	34.05	33.42	33.88	180851
2019-04-08	33.52	33.94	33.39	33.93	182266
2019-04-09	33.61	33.66	32.98	33.14	186758
2019-04-10	33.09	33.68	32.93	33.65	179112
2019-04-11	33.76	33.90	33.35	33.67	118001
2019-04-12	33.92	34.49	33.62	33.96	382551
2019-04-15	33.98	34.47	33.40	33.63	354298
2019-04-16	33.71	33.87	33.16	33.63	188314
2019-04-17	33.75	33.75	32.31	32.66	258191
2019-04-18	32.72	33.24	32.70	32.93	184899
2019-04-22	32.76	32.89	32.33	32.40	207500
2019-04-23	32.55	33.57	32.55	33.23	162542
2019-04-24	33.28	34.14	33.23	33.98	222111
2019-04-25	33.96	33.96	33.55	33.59	225075
2019-04-26	33.60	33.88	33.45	33.71	126200
2019-04-29	33.69	34.00	33.63	33.74	81919
2019-04-30	33.77	33.88	33.60	33.77	136029
2019-05-01	33.93	34.29	33.52	33.62	292094
2019-05-02	33.48	33.57	32.79	32.80	130157
2019-05-03	33.00	33.79	32.77	33.78	153884
2019-05-06	33.14	33.97	33.13	33.94	144643
2019-05-07	33.45	33.87	33.34	33.57	279226
2019-05-08	33.59	34.21	33.42	33.66	130130
2019-05-09	33.43	33.76	33.01	33.67	94478
2019-05-10	33.46	33.85	32.86	33.78	114999
2019-05-13	33.06	33.24	31.71	31.98	251149
2019-05-14	32.17	32.75	32.01	32.46	145363
2019-05-15	32.11	32.85	31.96	32.71	96240
2019-05-16	32.76	33.03	32.17	32.27	349857
2019-05-17	31.90	32.10	30.92	30.96	169367
2019-05-20	30.72	31.46	30.56	31.10	164716
2019-05-21	31.30	31.58	30.70	31.56	421138
2019-05-22	31.38	31.46	30.96	31.00	109354
2019-05-23	30.58	30.73	29.93	30.14	237125
2019-05-24	30.39	30.95	30.39	30.84	147788
2019-05-28	30.78	30.95	30.06	30.07	302172
2019-05-29	29.84	31.04	29.84	30.97	302397
2019-05-30	31.02	31.38	30.50	30.58	277070
2019-05-31	30.16	30.73	29.85	30.09	188097
2019-06-03	29.97	30.83	29.97	30.60	186578
2019-06-04	30.94	32.65	30.94	32.63	295344
2019-06-05	32.70	33.78	32.52	33.36	354510
2019-06-06	33.28	33.72	32.08	32.39	165119
2019-06-07	32.44	33.08	32.34	33.06	240258
2019-06-10	33.34	34.31	33.34	33.77	248606
2019-06-11	34.06	34.13	32.82	32.95	193387
2019-06-12	32.96	33.53	32.82	33.41	124465
2019-06-13	33.51	33.96	33.17	33.93	167110
2019-06-14	33.78	33.92	33.30	33.37	139839
2019-06-17	33.42	33.42	32.33	32.41	291983
2019-06-18	32.68	33.72	32.68	33.24	233089
2019-06-19	33.32	33.94	33.02	33.65	246626
2019-06-20	34.08	34.29	33.55	33.98	238325
2019-06-21	33.79	35.09	33.44	34.96	1120626
2019-06-24	35.14	35.62	34.65	34.70	326171
2019-06-25	34.75	35.35	34.48	35.17	260714
2019-06-26	35.37	35.58	35.07	35.21	205415
2019-06-27	35.11	36.23	35.10	36.23	282535
2019-06-28	36.34	37.05	36.28	36.79	613604
2019-07-01	37.31	37.58	36.42	36.56	383120
2019-07-02	36.51	37.16	36.17	36.95	306896
2019-07-03	37.13	37.46	36.82	37.42	127753
2019-07-05	37.21	37.92	37.00	37.91	169905
2019-07-08	37.88	37.95	37.11	37.66	446111
2019-07-09	37.94	38.91	37.84	38.90	365692
2019-07-10	39.43	39.71	39.07	39.21	794701
2019-07-11	41.35	44.01	40.73	42.62	1853350
2019-07-12	42.56	42.56	40.97	41.31	699785
2019-07-15	41.18	41.60	40.34	41.18	276193
2019-07-16	40.96	42.07	40.84	41.96	357471
2019-07-17	41.73	42.47	41.16	41.69	349032
2019-07-18	41.87	42.20	41.43	41.87	212832
2019-07-19	42.01	42.67	41.94	42.16	340906
2019-07-22	42.16	42.42	41.15	41.36	179339
2019-07-23	41.53	41.95	41.37	41.64	228651
2019-07-24	41.60	42.64	41.60	42.56	232912
2019-07-25	42.38	42.60	41.93	42.20	182787
2019-07-26	42.26	42.63	42.04	42.27	219597
2019-07-29	42.18	42.43	41.84	42.10	201144
2019-07-30	41.70	42.41	41.40	42.38	196145
2019-07-31	42.37	43.04	41.81	41.86	274420
2019-08-01	41.90	42.26	40.70	40.95	213295
2019-08-02	40.54	40.76	40.08	40.54	158461
2019-08-05	39.69	39.85	38.91	39.46	222185
2019-08-06	39.71	40.31	39.46	40.13	194042
2019-08-07	39.52	40.18	39.33	39.87	194671
2019-08-08	39.88	42.08	39.88	42.01	346564
2019-08-09	41.98	41.98	40.64	40.96	182257
2019-08-12	40.77	41.23	40.13	40.75	109139
2019-08-13	40.60	41.79	40.45	40.93	91429
2019-08-14	40.21	40.48	39.38	39.87	158482
2019-08-15	40.00	40.97	39.58	40.80	196381
2019-08-16	41.05	42.45	41.01	42.22	233471
2019-08-19	42.82	42.84	41.96	42.40	174755
2019-08-20	42.27	42.49	42.04	42.34	136857
2019-08-21	42.60	42.77	42.05	42.12	166449
2019-08-22	42.25	42.44	41.60	42.15	124007
2019-08-23	41.95	42.55	40.69	41.00	163884
2019-08-26	41.35	41.48	40.69	41.13	111267
2019-08-27	41.32	41.91	40.82	41.69	261733
2019-08-28	41.52	42.49	41.45	42.09	131924
2019-08-29	42.55	43.01	42.36	42.96	163931
2019-08-30	43.17	43.39	42.56	42.96	175536
2019-09-03	42.51	43.24	42.12	43.13	169061
2019-09-04	43.52	43.90	43.26	43.51	153015
2019-09-05	44.13	44.78	43.75	44.54	259618
2019-09-06	44.69	44.69	43.81	43.81	149867
2019-09-09	44.00	45.00	43.56	44.64	227513
2019-09-10	44.74	45.14	43.97	44.79	141422
2019-09-11	44.90	45.73	44.45	45.63	218736
2019-09-12	45.56	45.79	44.90	45.58	131659
2019-09-13	46.00	46.25	45.38	45.42	188962
2019-09-16	45.27	46.00	45.06	45.25	188884
2019-09-17	45.46	45.85	45.08	45.50	112590
2019-09-18	45.37	45.48	44.21	44.99	154883
2019-09-19	45.12	45.93	44.90	45.49	224645
2019-09-20	45.52	45.61	44.30	45.32	462060
2019-09-23	45.07	45.30	43.64	43.74	208779
2019-09-24	43.96	44.22	43.45	43.92	199857
2019-09-25	43.89	45.64	43.61	45.32	350460
2019-09-26	47.00	47.62	40.77	41.34	1290012
2019-09-27	41.24	41.89	41.02	41.85	333101
2019-09-30	41.78	42.13	41.18	41.21	374940
2019-10-01	41.23	41.90	39.48	40.20	219379
2019-10-02	39.83	40.45	39.43	39.74	176250
2019-10-03	39.60	40.41	39.28	39.98	183522
2019-10-04	39.92	41.33	39.77	41.30	195672
2019-10-07	41.15	41.65	40.89	41.13	132248
2019-10-08	40.60	40.93	40.13	40.40	167041
2019-10-09	40.77	41.14	40.44	41.06	138864
2019-10-10	41.13	41.54	40.67	40.86	154061
2019-10-11	41.55	41.82	40.89	40.93	220498
2019-10-14	40.76	41.64	40.44	41.31	188842
2019-10-15	41.25	41.63	40.84	41.11	277622
2019-10-16	40.96	41.43	40.80	40.98	257092
2019-10-17	40.88	41.76	40.88	41.29	242396
2019-10-18	41.22	41.23	39.58	39.81	331018
2019-10-21	40.27	40.64	39.88	40.26	384282
2019-10-22	40.33	40.96	40.11	40.32	115518
2019-10-23	40.23	41.04	40.18	40.91	98429
2019-10-24	41.05	41.05	40.55	40.78	130582
2019-10-25	40.74	41.17	40.53	40.65	93299
2019-10-28	40.95	41.90	40.95	41.54	170369
2019-10-29	41.44	42.05	41.26	41.98	151131
2019-10-30	41.81	41.89	40.97	41.30	201876
2019-10-31	41.27	41.79	41.11	41.75	169121
2019-11-01	42.05	42.80	41.70	42.79	123663
2019-11-04	43.18	43.30	42.74	42.99	123010
2019-11-05	42.88	43.72	42.88	43.53	125266
2019-11-06	43.38	43.66	42.44	43.50	157522
2019-11-07	43.92	44.60	43.65	44.19	135901
2019-11-08	44.08	44.29	43.14	43.35	106407
2019-11-11	42.98	43.62	42.92	43.47	63729
2019-11-12	43.40	44.30	43.31	44.29	98964
2019-11-13	43.82	44.48	43.69	44.25	132455
2019-11-14	44.23	45.04	44.23	44.63	111486
2019-11-15	44.92	45.16	44.57	44.74	96951
2019-11-18	44.54	44.54	43.40	43.76	146565
2019-11-19	44.00	44.77	43.97	44.13	204996
2019-11-20	43.98	44.82	43.98	44.64	154919
2019-11-21	44.59	44.73	44.02	44.56	168217
2019-11-22	44.82	44.84	43.70	44.15	68320
2019-11-25	44.21	45.08	43.92	44.77	112306
2019-11-26	44.61	45.25	44.49	44.99	107866
2019-11-27	45.14	45.14	44.67	44.94	79603
2019-11-29	44.74	45.03	44.25	44.69	28945
2019-12-02	44.76	44.76	43.65	43.73	98570
2019-12-03	43.33	43.99	43.13	43.66	90958
2019-12-04	43.99	44.77	43.99	44.33	214766
2019-12-05	44.47	44.80	44.12	44.64	143569
2019-12-06	44.94	45.21	44.71	44.96	194343
2019-12-09	44.74	45.07	44.57	44.90	161086
2019-12-10	44.79	45.02	44.46	44.93	95383
2019-12-11	45.07	45.07	44.33	44.94	117274
2019-12-12	44.90	45.15	44.74	45.03	168465
2019-12-13	44.95	44.95	44.34	44.62	165933
2019-12-16	44.62	45.47	44.39	44.97	150674
2019-12-17	44.97	45.45	44.65	45.43	119882
2019-12-18	45.40	45.57	45.02	45.17	108407
2019-12-19	45.28	45.68	44.87	45.67	259266
2019-12-20	48.98	52.78	48.40	51.88	1369515
2019-12-23	52.01	52.01	47.43	47.98	467738
2019-12-24	47.91	48.43	47.60	47.96	93395
2019-12-26	47.94	48.05	45.98	46.42	243580
2019-12-27	46.30	46.65	45.27	45.29	279028
2019-12-30	45.50	45.80	45.01	45.25	154407
2019-12-31	45.38	45.51	44.75	45.10	189315
2020-01-02	45.32	45.77	44.89	45.75	167658
2020-01-03	45.05	45.82	44.57	45.71	197273
2020-01-06	45.47	45.97	45.29	45.60	176803
2020-01-07	45.34	45.63	45.08	45.54	147756
2020-01-08	47.28	47.99	46.41	46.77	389167
2020-01-09	46.87	47.35	46.32	46.78	162082
2020-01-10	46.95	46.95	45.29	45.88	185780
2020-01-13	45.97	46.29	45.64	45.85	166520
2020-01-14	45.61	46.10	45.22	45.63	169992
2020-01-15	45.30	45.83	45.14	45.54	119669
2020-01-16	46.57	46.57	45.89	46.00	132939
2020-01-17	46.38	46.47	45.79	45.82	113572
2020-01-21	45.71	45.85	44.93	45.12	219942
2020-01-22	45.12	45.42	44.51	45.25	161121
2020-01-23	45.11	45.59	44.86	45.01	201626
2020-01-24	45.28	45.47	43.94	44.23	121754
2020-01-27	43.51	45.03	43.32	44.42	261147
2020-01-28	44.72	44.78	44.30	44.55	115938
2020-01-29	44.50	44.55	43.40	43.59	182087
2020-01-30	43.12	43.89	43.05	43.81	103028
2020-01-31	43.58	43.58	42.35	42.58	141539
2020-02-03	42.80	43.32	42.30	42.51	202774
2020-02-04	43.04	43.32	42.73	42.89	172948
2020-02-05	43.35	44.54	43.06	44.50	162803
2020-02-06	44.77	44.97	43.70	44.32	99133
2020-02-07	44.11	44.58	43.93	44.38	107351
2020-02-10	44.26	44.51	43.74	44.00	160283
2020-02-11	44.19	45.00	44.03	44.37	175255
2020-02-12	44.59	44.93	44.17	44.83	170144
2020-02-13	44.57	45.33	44.54	44.81	182115
2020-02-14	44.87	45.23	44.54	45.02	163937
2020-02-18	44.87	45.36	44.64	44.83	168299
2020-02-19	44.87	45.49	44.61	45.26	140066
2020-02-20	44.99	45.67	44.06	44.76	117658
2020-02-21	44.74	45.84	44.33	45.73	196913
2020-02-24	44.20	44.53	43.51	44.12	130337
2020-02-25	44.14	44.14	40.29	40.35	216241
2020-02-26	40.60	40.74	38.62	38.83	146924
2020-02-27	37.94	37.94	35.74	35.75	224996
2020-02-28	34.40	35.56	33.74	34.55	408629
2020-03-02	34.74	36.54	33.12	36.41	268792
2020-03-03	36.49	37.97	36.16	36.50	244371
2020-03-04	37.22	38.22	36.51	38.02	181949
2020-03-05	36.86	37.81	36.66	37.66	357913
2020-03-06	36.04	37.86	35.29	36.37	395808
2020-03-09	33.33	33.60	29.96	30.25	331749
2020-03-10	31.47	31.72	28.74	30.69	376300
2020-03-11	29.60	30.00	27.69	28.00	365059
2020-03-12	25.01	25.02	21.05	22.09	549561
2020-03-13	23.59	23.83	18.77	19.00	589658
2020-03-16	17.31	17.50	15.22	15.30	753629
2020-03-17	15.69	17.07	13.48	14.25	905314
2020-03-18	13.11	13.52	9.00	9.44	1096090
2020-03-19	9.48	13.42	8.56	12.88	900127
2020-03-20	13.35	15.07	12.13	13.37	1317438
2020-03-23	13.45	13.88	11.68	13.21	619553
2020-03-24	14.45	15.76	14.12	15.26	784482
2020-03-25	16.79	18.40	15.08	16.44	1620509
2020-03-26	17.26	20.17	16.61	19.88	827333
2020-03-27	19.67	19.84	17.68	17.99	693099
2020-03-30	17.95	18.26	16.50	18.09	489813
2020-03-31	18.12	18.49	17.51	17.76	406588
2020-04-01	16.89	17.32	16.24	16.49	951906
2020-04-02	16.55	17.29	16.26	17.19	561573
2020-04-03	17.12	17.73	14.66	14.92	474097
2020-04-06	15.87	17.58	15.86	17.23	364604
2020-04-07	18.25	19.18	17.53	17.88	501948
2020-04-08	18.60	19.25	18.05	18.49	497898
2020-04-09	19.52	20.70	19.31	19.88	410626
2020-04-13	20.06	20.18	17.82	18.14	341212
2020-04-14	18.54	19.49	17.90	18.33	347244
2020-04-15	17.24	17.49	16.35	17.12	334865
2020-04-16	17.47	17.47	16.17	16.66	322164
2020-04-17	17.56	18.90	17.51	18.11	335412
2020-04-20	17.29	17.77	16.79	17.19	262859
2020-04-21	16.53	17.10	15.71	16.01	681760
2020-04-22	16.54	16.71	16.03	16.12	273260
2020-04-23	16.13	17.46	16.13	16.56	267530
2020-04-24	16.87	17.01	15.81	16.35	228664
2020-04-27	16.45	17.14	16.17	16.83	252448
2020-04-28	17.60	19.16	17.46	18.78	401989
2020-04-29	19.60	20.83	19.60	20.30	499545
2020-04-30	19.82	20.24	19.04	19.58	430525
2020-05-01	19.02	19.22	17.63	18.33	364536
2020-05-04	17.51	18.29	17.27	17.97	447105
2020-05-05	18.49	18.98	17.40	17.59	304208
2020-05-06	17.62	17.79	16.30	16.34	244193
2020-05-07	16.62	17.49	16.55	16.69	378688
2020-05-08	17.39	18.34	16.93	18.20	475886
2020-05-11	17.73	17.73	16.95	17.34	299913
2020-05-12	17.44	17.86	16.19	16.26	432670
2020-05-13	16.13	16.20	14.86	15.21	467034
2020-05-14	14.84	15.38	13.80	15.08	490337
2020-05-15	14.98	15.60	14.75	15.24	405359
2020-05-18	16.48	17.83	16.21	17.65	489221
2020-05-19	17.47	17.97	16.84	17.13	290070
2020-05-20	17.65	18.08	17.58	17.76	250578
2020-05-21	17.75	18.34	17.52	17.94	270719
2020-05-22	18.20	18.20	17.67	17.92	207390
2020-05-26	18.65	19.73	18.65	19.26	408416
2020-05-27	20.32	21.31	19.91	21.27	546952
2020-05-28	21.95	22.28	20.51	20.74	642583
2020-05-29	20.04	20.58	19.33	20.17	483680
2020-06-01	20.42	21.17	19.92	20.08	609379
2020-06-02	20.37	21.19	20.30	20.57	441671
2020-06-03	21.53	25.29	21.43	24.94	1066668
2020-06-04	27.45	27.45	25.01	25.60	1001320
2020-06-05	27.50	28.66	26.80	27.19	781858
2020-06-08	28.70	30.48	28.11	28.98	877870
2020-06-09	28.03	28.40	26.91	27.12	459639
2020-06-10	26.42	26.60	23.89	24.51	600865
2020-06-11	22.06	23.12	20.69	20.80	530504
2020-06-12	24.16	24.16	22.45	23.28	650341
2020-06-15	21.54	23.07	21.41	22.96	486624
2020-06-16	24.88	25.00	23.35	24.13	433586
2020-06-17	24.06	24.41	22.38	22.54	412166
2020-06-18	21.91	23.11	21.69	22.55	343390
2020-06-19	23.09	23.28	21.24	21.34	1263623
2020-06-22	20.98	21.07	20.21	20.96	368936
2020-06-23	21.35	21.40	20.03	20.91	468134
2020-06-24	20.41	20.60	19.03	19.07	742942
2020-06-25	18.51	19.40	18.31	19.20	715824
2020-06-26	19.00	19.19	18.67	19.06	548784
2020-06-29	19.79	21.03	19.51	21.00	395717
2020-06-30	21.00	21.33	20.06	20.67	450236
2020-07-01	20.67	21.96	20.65	21.01	497678
2020-07-02	21.71	22.00	20.72	20.80	336122
2020-07-06	21.47	21.65	20.43	21.09	319739
2020-07-07	20.56	20.88	19.32	19.40	439252
2020-07-08	19.42	19.75	18.78	19.40	339886
2020-07-09	19.15	19.28	17.77	17.83	447000
2020-07-10	17.69	19.02	17.52	19.01	350122
2020-07-13	19.15	19.78	18.39	18.94	313694
2020-07-14	18.74	19.32	18.55	19.10	258860
2020-07-15	19.33	19.88	18.78	19.46	404399
2020-07-16	19.15	19.59	18.88	19.18	258016
2020-07-17	19.24	19.58	18.81	19.08	238969
2020-07-20	18.98	18.98	17.99	18.19	277246
2020-07-21	18.95	19.76	18.67	19.17	381724
2020-07-22	19.37	19.63	18.14	19.01	794344
2020-07-23	18.88	19.69	18.55	19.23	596440
2020-07-24	19.09	19.33	17.96	17.99	537226
2020-07-27	18.15	18.48	17.57	17.72	330835
2020-07-28	17.61	17.93	17.13	17.14	302217
2020-07-29	17.20	17.51	16.93	17.47	252964
2020-07-30	16.97	17.21	16.57	16.78	250933
2020-07-31	16.73	17.29	16.53	17.22	335176
2020-08-03	17.29	17.31	16.56	17.16	459491
2020-08-04	17.17	17.63	17.14	17.38	301647
2020-08-05	17.69	18.21	17.60	18.18	363062
2020-08-06	18.18	18.49	17.94	18.14	260184
2020-08-07	18.05	18.80	17.87	18.77	267278
2020-08-10	18.94	19.94	18.89	19.67	272067
2020-08-11	20.24	20.83	20.14	20.28	387503
2020-08-12	20.67	20.75	19.35	19.91	293079
2020-08-13	19.63	20.14	19.45	19.54	185042
2020-08-14	19.28	20.39	19.15	20.13	271114
2020-08-17	20.13	20.18	19.22	19.37	191690
2020-08-18	19.37	19.41	18.80	18.90	177502
2020-08-19	18.97	19.80	18.78	19.51	256250
2020-08-20	19.24	19.28	18.67	19.25	218221
2020-08-21	18.98	19.15	18.57	18.80	321150
2020-08-24	18.97	20.05	18.84	19.85	304973
2020-08-25	20.03	20.29	19.57	19.90	168278
2020-08-26	19.72	19.72	18.76	19.00	300682
2020-08-27	19.09	20.25	19.09	19.89	299929
2020-08-28	20.00	20.50	19.88	20.49	209290
2020-08-31	20.51	20.51	20.08	20.18	409133
2020-09-01	19.99	20.38	19.51	20.31	263183
2020-09-02	20.37	20.67	20.19	20.52	166811
2020-09-03	20.65	21.45	19.94	20.11	295530
2020-09-04	20.57	20.79	19.70	20.23	184432
2020-09-08	19.92	20.15	19.49	19.59	239010
2020-09-09	19.75	19.76	18.52	18.63	291826
2020-09-10	18.71	19.02	17.92	18.02	433144
2020-09-11	18.24	18.53	17.98	18.26	305168
2020-09-14	18.57	19.05	18.35	19.01	270887
2020-09-15	19.03	19.25	18.56	18.60	225238
2020-09-16	18.65	19.93	18.37	19.44	482245
2020-09-17	19.01	20.13	18.98	19.94	271739
2020-09-18	20.05	20.35	19.55	19.83	712600
2020-09-21	19.11	19.25	17.93	18.27	500655
2020-09-22	18.36	18.87	17.76	18.02	326974
2020-09-23	18.06	18.56	17.38	17.48	372363
2020-09-24	17.43	17.97	16.90	17.83	431300
2020-09-25	18.36	20.23	18.30	19.55	916550
2020-09-28	20.04	20.90	19.85	19.86	498494
2020-09-29	19.70	19.72	18.82	19.11	270461
2020-09-30	19.24	19.72	18.66	18.80	457497
2020-10-01	18.95	19.50	18.85	19.09	296375
2020-10-02	18.48	19.59	18.37	19.48	230515
2020-10-05	19.62	19.86	19.38	19.40	232109
2020-10-06	19.68	19.94	19.01	19.03	229420
2020-10-07	19.42	19.83	19.07	19.33	294994
2020-10-08	19.71	20.55	19.39	20.41	256581
2020-10-09	20.66	20.75	20.14	20.48	277079
2020-10-12	20.49	20.86	20.20	20.67	221746
2020-10-13	20.32	20.65	19.78	19.93	337546
2020-10-14	19.95	20.30	19.69	19.73	162506
2020-10-15	19.34	20.00	19.11	19.98	166743
2020-10-16	20.09	20.30	19.78	19.87	143449
2020-10-19	19.91	20.45	19.78	19.90	150317
2020-10-20	20.03	20.40	19.91	20.09	254910
2020-10-21	20.13	20.13	19.74	19.86	183342
2020-10-22	19.84	21.10	19.84	20.66	287129
2020-10-23	20.82	21.10	20.31	20.57	236994
2020-10-26	20.09	20.18	19.77	20.00	220368
2020-10-27	19.89	19.89	19.28	19.31	246226
2020-10-28	18.66	19.34	18.61	18.67	286762
2020-10-29	18.52	19.55	18.22	19.44	206302
2020-10-30	19.56	19.64	18.99	19.46	178222
2020-11-02	20.00	20.53	19.57	20.35	245528
2020-11-03	20.86	20.99	20.46	20.75	168992
2020-11-04	19.98	20.76	19.60	20.04	203615
2020-11-05	20.03	20.78	20.03	20.52	148784
2020-11-06	20.54	20.54	19.97	20.06	127486
2020-11-09	22.35	24.00	22.35	23.63	529884
2020-11-10	23.66	24.76	23.51	24.67	670961
2020-11-11	24.92	24.92	23.67	24.04	343729
2020-11-12	23.50	23.68	22.91	23.25	274858
2020-11-13	23.51	24.91	23.51	24.78	177606
2020-11-16	25.70	26.98	25.70	26.66	240240
2020-11-17	26.03	27.33	25.39	27.11	241123
2020-11-18	27.66	27.83	26.20	26.21	286256
2020-11-19	26.08	27.00	25.64	26.50	188303
2020-11-20	26.33	26.81	25.92	26.53	230399
2020-11-23	27.09	29.51	26.93	29.25	301884
2020-11-24	29.50	30.66	29.36	29.83	535062
2020-11-25	29.27	29.32	28.02	29.19	441780
2020-11-27	29.14	29.63	28.90	29.57	230543
2020-11-30	29.32	29.35	28.06	28.37	379806
2020-12-01	29.97	30.75	29.41	30.66	327798
2020-12-02	30.51	32.41	29.96	32.25	411441
2020-12-03	32.50	33.98	32.11	33.19	460743
2020-12-04	34.10	34.94	33.48	34.75	351866
2020-12-07	34.38	34.66	33.25	34.03	259128
2020-12-08	33.51	34.61	33.23	34.27	350001
2020-12-09	34.78	35.13	33.65	34.87	528088
2020-12-10	34.63	35.10	33.89	34.06	303674
2020-12-11	33.63	34.18	33.08	34.02	222247
2020-12-14	34.29	34.42	33.16	33.76	280148
2020-12-15	33.86	35.53	32.94	35.34	319227
2020-12-16	35.84	35.84	34.17	34.29	326671
2020-12-17	34.44	34.88	33.60	34.63	346858
2020-12-18	33.52	36.77	32.06	35.18	1531635
2020-12-21	34.66	35.96	34.31	35.53	664162
2020-12-22	35.93	36.60	35.30	35.87	376509
2020-12-23	36.30	37.53	35.45	35.96	309756
2020-12-24	36.19	36.94	34.99	35.49	134364
2020-12-28	35.76	36.27	35.13	35.78	275757
2020-12-29	35.94	36.03	34.86	35.42	259054
2020-12-30	35.67	36.65	35.67	36.18	173492
2020-12-31	36.35	36.77	36.13	36.22	294489
2021-01-04	36.20	36.60	34.10	34.36	331469
2021-01-05	34.62	36.46	34.62	36.01	304381
2021-01-06	36.76	38.56	36.76	38.45	507539
2021-01-07	38.82	39.03	38.04	38.62	319915
2021-01-08	38.87	38.87	37.21	37.95	276563
2021-01-11	37.13	38.22	37.13	37.80	203801
2021-01-12	38.36	39.25	37.86	38.77	352199
2021-01-13	38.44	39.03	37.50	38.84	393544
2021-01-14	39.17	40.74	39.08	39.71	331645
2021-01-15	38.95	39.38	38.14	38.20	375372
2021-01-19	38.61	39.40	37.71	37.78	244173
2021-01-20	37.99	38.59	37.23	37.43	156199
2021-01-21	37.43	37.65	36.12	37.02	325665
2021-01-22	36.37	37.22	36.21	37.16	257624
2021-01-25	36.83	37.29	36.10	36.86	208343
2021-01-26	37.44	37.49	34.95	35.01	187999
2021-01-27	33.76	35.20	33.21	33.82	313803
2021-01-28	34.25	35.56	34.24	35.12	238102
2021-01-29	35.00	35.14	33.49	33.55	231035
2021-02-01	33.91	34.80	33.09	34.53	150789
2021-02-02	35.02	35.88	34.59	35.79	180322
2021-02-03	35.62	36.38	35.44	36.28	159841
2021-02-04	36.36	37.42	36.36	37.36	121765
2021-02-05	37.80	37.92	36.65	37.01	140601
2021-02-08	37.48	38.73	37.05	38.63	156731
2021-02-09	38.46	38.90	37.75	38.10	154155
2021-02-10	38.44	38.44	37.51	37.69	150249
2021-02-11	37.72	38.50	36.73	38.00	178258
2021-02-12	37.69	38.99	37.49	38.39	139336
2021-02-16	38.79	39.79	38.63	38.98	186651
2021-02-17	38.78	39.36	38.48	39.21	116525
2021-02-18	38.76	39.00	38.24	38.66	156985
2021-02-19	38.94	40.70	38.94	40.63	167652
2021-02-22	40.09	41.88	40.09	41.07	264622
2021-02-23	41.00	42.11	40.33	42.00	184359
2021-02-24	41.99	43.04	41.53	42.77	253906
2021-02-25	42.82	42.82	39.57	39.95	169413
2021-02-26	39.82	40.68	38.85	39.78	202682
2021-03-01	41.03	42.26	40.84	42.06	279172
2021-03-02	41.86	42.34	40.64	40.81	195099
2021-03-03	40.91	42.00	40.75	40.95	168666
2021-03-04	41.03	41.88	39.61	40.77	287547
2021-03-05	41.74	41.84	39.04	41.77	259383
2021-03-08	42.40	43.46	41.76	42.11	189532
2021-03-09	42.68	42.88	41.71	41.90	197727
2021-03-10	42.24	43.67	41.30	43.20	319260
2021-03-11	43.71	45.12	43.25	44.79	341519
2021-03-12	44.82	45.49	43.90	43.97	330555
2021-03-15	43.91	44.85	43.35	44.12	228314
2021-03-16	44.02	44.02	42.52	43.25	180087
2021-03-17	43.04	44.66	42.52	44.62	261590
2021-03-18	44.20	44.58	42.25	42.29	264395
2021-03-19	42.38	42.97	40.40	42.28	736969
2021-03-22	42.72	42.95	41.03	41.58	241368
2021-03-23	41.03	41.62	39.57	39.98	335991
2021-03-24	41.27	45.00	40.66	40.72	501590
2021-03-25	40.54	43.16	40.30	42.86	472401
2021-03-26	43.68	44.20	42.30	42.88	363202
2021-03-29	42.99	44.37	41.52	41.56	310019
2021-03-30	41.56	42.35	41.55	42.03	334405
2021-03-31	42.07	42.63	41.37	41.65	279401
2021-04-01	41.85	42.64	41.67	42.11	238136
2021-04-05	42.55	43.29	41.78	41.99	333305
2021-04-06	41.90	42.67	41.19	41.61	263713
2021-04-07	41.55	42.01	40.45	40.66	204063
2021-04-08	40.70	41.10	39.85	41.01	384334
2021-04-09	40.90	41.13	40.22	40.89	183876
2021-04-12	41.11	41.22	40.33	40.92	144326
2021-04-13	40.66	40.75	39.85	40.23	257263
2021-04-14	40.51	41.68	40.46	41.08	158866
2021-04-15	41.31	41.31	40.28	40.76	151706
2021-04-16	41.18	41.51	40.26	40.65	137437
2021-04-19	40.21	40.21	39.29	39.78	293291
2021-04-20	39.50	39.73	37.96	38.51	261386
2021-04-21	38.36	40.06	38.26	39.87	425675
2021-04-22	40.21	41.42	39.56	39.82	416812
2021-04-23	39.96	40.67	39.61	40.38	440032
2021-04-26	40.69	41.20	40.12	40.27	363776
2021-04-27	40.47	40.76	39.68	40.30	627360
2021-04-28	40.14	40.61	39.68	39.91	340650
2021-04-29	40.43	40.82	39.68	40.60	419940
2021-04-30	39.94	40.83	39.79	40.24	250307
2021-05-03	40.67	40.93	39.74	40.04	328253
2021-05-04	40.01	40.39	39.07	39.80	385714
2021-05-05	39.77	39.95	39.08	39.44	130200
2021-05-06	39.64	39.88	38.46	39.83	183309
2021-05-07	39.69	40.47	39.46	40.35	271232
2021-05-10	40.57	40.83	39.40	39.42	267054
2021-05-11	38.35	39.52	37.90	38.98	258599
2021-05-12	38.60	39.25	37.15	37.24	245660
2021-05-13	37.38	39.49	37.38	39.19	311780
2021-05-14	39.56	40.03	38.66	39.88	202649
2021-05-17	39.46	40.38	38.93	40.26	192343
2021-05-18	40.21	40.48	39.82	39.97	367911
2021-05-19	39.15	39.66	38.94	39.51	333172
2021-05-20	39.50	39.81	39.00	39.66	215597
2021-05-21	40.24	40.74	38.89	39.04	585425
2021-05-24	39.29	39.71	38.73	39.50	154614
2021-05-25	39.67	40.32	39.25	39.42	204195
2021-05-26	39.45	40.24	39.03	40.21	169982
2021-05-27	40.90	41.57	40.63	41.37	359609
2021-05-28	41.50	41.82	40.72	41.75	228119
2021-06-01	42.06	42.97	41.75	42.56	367833
2021-06-02	42.75	42.75	41.28	41.53	291952
2021-06-03	41.23	41.58	40.47	41.29	170948
2021-06-04	41.50	41.76	40.92	41.43	262569
2021-06-07	41.38	41.54	40.59	40.94	308101
2021-06-08	41.25	42.00	40.82	41.48	236348
2021-06-09	41.56	41.56	40.24	40.26	332148
2021-06-10	40.60	40.91	39.52	39.72	348076
2021-06-11	40.03	41.11	39.86	41.07	459402
2021-06-14	41.17	41.50	40.29	40.78	266683
2021-06-15	40.82	42.10	40.49	41.72	517763
2021-06-16	41.48	42.00	40.95	41.14	290842
2021-06-17	41.28	41.47	39.95	40.51	349545
2021-06-18	39.73	40.65	39.45	39.63	1035598
2021-06-21	39.80	40.67	39.73	40.41	504510
2021-06-22	40.05	40.48	39.20	40.25	274782
2021-06-23	40.23	40.23	38.87	39.00	349367
2021-06-24	39.17	39.86	38.14	39.81	355928
2021-06-25	39.88	40.46	39.58	39.71	610452
2021-06-28	39.39	39.59	38.17	38.54	333531
2021-06-29	39.26	39.78	38.23	38.24	362638
2021-06-30	37.96	38.93	37.65	38.75	389761
2021-07-01	39.19	39.21	38.60	38.98	193022
2021-07-02	38.64	38.89	38.00	38.12	213525
2021-07-06	38.00	38.01	36.51	37.34	291941
2021-07-07	36.96	37.40	36.14	36.85	351871
2021-07-08	35.90	37.42	35.39	36.75	331055
2021-07-09	37.54	37.84	37.12	37.57	156543
2021-07-12	37.18	37.78	36.72	37.74	210585
2021-07-13	37.19	37.48	36.39	36.84	361156
2021-07-14	37.20	37.79	36.68	36.73	227828
2021-07-15	36.51	36.93	36.13	36.43	276821
2021-07-16	37.76	37.76	36.22	36.37	239640
2021-07-19	35.53	35.53	34.14	34.28	491784
2021-07-20	34.41	36.65	34.33	36.30	366595
2021-07-21	35.70	38.53	35.43	37.39	381540
2021-07-22	37.16	37.30	36.32	36.38	392224
2021-07-23	36.69	37.12	36.25	36.44	266752
2021-07-26	36.44	36.84	35.99	36.38	225907
2021-07-27	35.84	36.55	35.64	35.97	166215
2021-07-28	36.41	36.85	35.34	35.99	221825
2021-07-29	36.29	37.08	35.92	36.82	273368
2021-07-30	36.81	37.00	35.51	35.76	313153
2021-08-02	35.95	37.01	35.00	35.03	194191
2021-08-03	35.00	35.08	33.61	35.04	401064
2021-08-04	34.42	34.60	32.98	33.00	317287
2021-08-05	33.28	34.51	33.28	34.00	170270
2021-08-06	34.54	34.81	34.07	34.45	124094
2021-08-09	34.09	34.33	33.38	33.66	157224
2021-08-10	33.58	34.57	33.45	34.49	148009
2021-08-11	34.39	35.02	34.01	35.01	186332
2021-08-12	35.13	35.13	34.24	34.67	158337
2021-08-13	34.75	34.81	33.95	34.07	139766
2021-08-16	33.75	34.02	32.89	33.69	184673
2021-08-17	33.14	33.50	32.56	33.26	186219
2021-08-18	33.03	33.60	32.59	32.69	129498
2021-08-19	32.20	32.89	31.61	32.15	229439
2021-08-20	32.07	32.86	32.02	32.36	188712
2021-08-23	32.88	33.11	32.23	32.65	226450
2021-08-24	32.95	33.43	32.84	33.18	253930
2021-08-25	33.18	33.78	32.98	33.65	216621
2021-08-26	33.72	33.72	33.06	33.10	280745
2021-08-27	33.22	34.63	33.22	34.40	220889
2021-08-30	34.43	34.64	33.62	33.80	188128
2021-08-31	33.60	34.21	33.50	33.85	238934
2021-09-01	33.99	34.32	33.53	34.03	164976
2021-09-02	34.25	34.50	33.90	33.97	115228
2021-09-03	33.77	34.05	33.43	33.73	215675
2021-09-07	33.58	33.93	33.42	33.61	183432
2021-09-08	33.54	33.88	32.89	32.97	291463
2021-09-09	32.91	33.41	32.58	32.87	187999
2021-09-10	33.12	33.14	32.06	32.10	205948
2021-09-13	32.51	33.18	32.25	33.15	316956
2021-09-14	33.41	33.41	32.23	32.59	180728
2021-09-15	32.71	33.06	32.47	32.92	158794
2021-09-16	33.15	33.19	32.01	32.05	151536
2021-09-17	32.19	32.44	31.67	31.91	665981
2021-09-20	31.33	31.97	30.90	31.85	292530
2021-09-21	32.00	32.05	31.23	31.64	199976
2021-09-22	32.00	32.78	32.00	32.35	282315
2021-09-23	32.83	33.61	32.78	33.24	397060
2021-09-24	32.57	34.55	31.73	32.90	581341
2021-09-27	33.26	33.67	32.50	32.51	380178
2021-09-28	32.59	32.72	31.85	32.25	375708
2021-09-29	32.62	33.00	32.12	32.57	248057
2021-09-30	32.79	33.23	32.40	32.43	420063
2021-10-01	32.99	33.86	32.76	33.65	306567
2021-10-04	33.53	33.96	33.14	33.84	283492
2021-10-05	33.94	34.12	33.33	33.95	193492
2021-10-06	33.36	33.78	32.35	33.33	212411
2021-10-07	33.69	34.32	33.64	34.08	336584
2021-10-08	33.94	34.49	33.70	33.73	224729
2021-10-11	33.71	33.95	32.98	33.01	117473
2021-10-12	32.93	33.64	32.77	33.54	153925
2021-10-13	33.51	33.51	32.91	33.35	231986
2021-10-14	33.68	33.68	32.92	32.94	205222
2021-10-15	33.68	34.22	33.26	33.84	363767
2021-10-18	33.56	33.62	33.07	33.08	222717
2021-10-19	33.32	33.42	32.48	33.40	203346
2021-10-20	33.19	33.77	33.08	33.77	228652
2021-10-21	33.66	34.07	33.39	33.85	227790
2021-10-22	34.29	35.20	34.10	34.96	505267
2021-10-25	35.00	35.15	34.45	34.51	233514
2021-10-26	34.27	35.04	33.84	34.82	302714
2021-10-27	34.80	35.43	34.38	34.75	258059
2021-10-28	34.91	35.91	34.80	35.59	156040
2021-10-29	35.54	35.90	35.30	35.37	266650
2021-11-01	35.45	36.46	35.33	36.25	183467
2021-11-02	36.35	36.55	35.38	36.16	280403
2021-11-03	36.00	37.21	35.84	36.93	196715
2021-11-04	37.18	37.58	36.73	36.93	209208
2021-11-05	37.66	39.43	37.44	39.39	245591
2021-11-08	39.50	39.64	38.66	38.92	182388
2021-11-09	38.68	39.00	38.38	38.93	182943
2021-11-10	38.89	39.24	38.51	38.90	157540
2021-11-11	39.01	39.06	38.18	38.43	125989
2021-11-12	38.41	38.67	37.97	38.20	181941
2021-11-15	38.82	38.82	37.84	38.02	162551
2021-11-16	37.89	38.05	36.98	37.06	163247
2021-11-17	37.14	37.61	36.68	37.58	160535
2021-11-18	37.63	37.65	36.67	36.99	175876
2021-11-19	36.25	36.43	35.53	36.36	336754
2021-11-22	36.64	37.57	36.31	36.94	221348
2021-11-23	37.15	37.77	36.75	36.91	162871
2021-11-24	36.51	37.47	36.32	37.31	214273
2021-11-26	35.65	35.98	33.50	34.35	208404
2021-11-29	34.95	35.03	34.10	34.17	321625
2021-11-30	33.55	33.67	32.51	32.66	280880
2021-12-01	33.63	33.82	31.89	31.92	341350
2021-12-02	32.37	33.89	32.15	33.55	358977
2021-12-03	33.74	34.18	32.99	33.33	247834
2021-12-06	33.96	34.89	33.75	34.36	407171
2021-12-07	35.10	35.51	34.74	35.01	311608
2021-12-08	35.28	35.83	34.85	35.20	264075
2021-12-09	34.80	35.27	34.73	35.12	223428
2021-12-10	35.39	35.71	34.90	35.42	238091
2021-12-13	35.00	35.57	34.78	35.00	465539
2021-12-14	34.81	35.60	34.81	34.93	419403
2021-12-15	34.77	35.91	34.31	35.83	542628
2021-12-16	36.30	36.36	34.91	35.04	325384
2021-12-17	35.12	36.32	34.59	35.75	949407
2021-12-20	35.06	35.76	34.33	35.41	373789
2021-12-21	35.87	37.46	35.87	37.15	532399
2021-12-22	36.01	39.10	36.01	38.05	804984
2021-12-23	38.21	38.75	37.69	38.50	259403
2021-12-27	38.30	38.84	38.02	38.70	215929
2021-12-28	38.37	39.10	38.30	38.99	181145
2021-12-29	38.95	39.13	38.58	39.08	155453
2021-12-30	39.16	39.46	38.45	38.55	195592
2021-12-31	38.35	39.10	38.34	39.03	217908
2022-01-03	39.00	40.60	38.74	39.87	333811
2022-01-04	40.11	41.59	39.54	41.48	405373
2022-01-05	41.55	42.32	41.06	41.16	431763
2022-01-06	41.15	41.93	40.86	41.80	302731
2022-01-07	42.22	42.83	41.60	41.67	475582
2022-01-10	41.52	41.79	40.75	41.41	273703
2022-01-11	41.34	42.03	40.95	42.01	334279
2022-01-12	42.01	42.21	41.40	41.76	294189
2022-01-13	42.17	42.93	41.78	42.66	419434
2022-01-14	42.03	42.86	41.59	42.81	305452
2022-01-18	42.30	42.57	41.96	42.27	389175
2022-01-19	42.26	42.80	41.38	41.39	351965
2022-01-20	41.37	42.04	40.80	40.85	421179
2022-01-21	40.63	41.13	39.83	39.83	493145
2022-01-24	39.16	40.25	38.64	40.07	327549
2022-01-25	39.33	40.56	38.28	40.26	478247
2022-01-26	40.74	41.25	39.67	39.96	387203
2022-01-27	40.74	41.06	39.60	39.70	357829
2022-01-28	39.34	39.51	38.24	39.41	311051
2022-01-31	38.98	40.38	38.92	40.27	369953
2022-02-01	40.20	40.83	39.78	40.77	379053
2022-02-02	40.51	41.04	40.33	40.67	338046
2022-02-03	40.15	40.83	40.15	40.26	310504
2022-02-04	39.86	40.07	39.15	39.65	198028
2022-02-07	39.61	40.10	39.36	39.48	252504
2022-02-08	39.59	41.06	39.36	41.05	407329
2022-02-09	41.44	42.00	41.23	41.97	189303
2022-02-10	41.16	42.50	41.16	41.81	283658
2022-02-11	42.03	42.65	41.16	41.62	355390
2022-02-14	42.04	42.38	41.54	41.89	300650
2022-02-15	42.34	43.07	41.55	43.05	543399
2022-02-16	43.03	44.60	42.96	44.41	459792
2022-02-17	43.89	44.35	43.43	43.93	241513
2022-02-18	43.79	44.40	43.05	43.11	188115
2022-02-22	42.97	43.11	42.09	42.28	227800
2022-02-23	42.64	43.53	41.48	41.75	267183
2022-02-24	40.40	42.26	39.41	42.17	306513
2022-02-25	42.39	43.70	42.04	43.58	203232
2022-02-28	44.68	45.41	44.06	44.94	565024
2022-03-01	44.90	44.90	43.07	43.68	378875
2022-03-02	44.07	45.99	43.96	45.40	306384
2022-03-03	45.49	46.09	43.99	44.40	319541
2022-03-04	43.82	44.19	43.26	43.81	256882
2022-03-07	43.91	44.71	43.42	43.61	402092
2022-03-08	43.81	44.91	42.74	44.02	416343
2022-03-09	44.71	45.67	44.28	45.40	376151
2022-03-10	44.67	45.83	44.55	45.33	338190
2022-03-11	45.51	45.92	45.10	45.33	218581
2022-03-14	45.83	45.83	44.07	44.34	283626
2022-03-15	44.38	44.70	43.53	43.92	322169
2022-03-16	44.15	44.93	43.96	44.74	299429
2022-03-17	44.40	44.99	44.10	44.81	488467
2022-03-18	45.15	45.66	44.22	45.42	812437
2022-03-21	45.11	46.43	44.96	46.18	387938
2022-03-22	46.25	47.16	46.14	46.89	408180
2022-03-23	47.00	50.46	47.00	50.40	962193
2022-03-24	50.44	51.21	49.19	50.93	762000
2022-03-25	50.78	51.26	50.06	50.93	512163
2022-03-28	50.55	50.55	48.10	48.36	403445
2022-03-29	48.31	48.88	47.79	48.21	438113
2022-03-30	48.20	49.44	48.20	48.29	270049
2022-03-31	48.16	49.28	47.81	48.43	467744
2022-04-01	48.59	48.88	47.71	48.62	416951
2022-04-04	48.64	48.71	47.51	48.14	378095
2022-04-05	48.26	48.81	47.08	47.08	415017
2022-04-06	46.65	47.99	46.34	47.85	569866
2022-04-07	48.12	49.33	48.04	49.29	801888
2022-04-08	49.16	49.95	48.15	48.86	710904
2022-04-11	49.07	50.18	48.91	48.95	760314
2022-04-12	49.33	50.47	49.33	50.23	555562
2022-04-13	50.30	51.27	49.78	50.74	621825
2022-04-14	50.94	51.40	50.36	50.52	309886
2022-04-18	50.54	51.18	50.21	50.53	313714
2022-04-19	50.40	51.69	50.24	51.06	335298
2022-04-20	51.50	52.00	51.02	51.14	367234
2022-04-21	51.74	51.79	49.36	49.49	363706
2022-04-22	49.40	49.79	48.79	48.85	352622
2022-04-25	48.46	48.71	47.12	48.68	496224
2022-04-26	48.43	48.98	47.57	47.71	414786
2022-04-27	47.55	48.37	46.87	47.79	329690
2022-04-28	48.22	48.60	47.02	48.40	215339
2022-04-29	48.32	48.89	46.88	46.98	273780
2022-05-02	46.87	47.63	45.68	46.71	269641
2022-05-03	46.65	47.27	46.20	46.71	281896
2022-05-04	46.94	48.60	46.78	48.43	228362
2022-05-05	47.86	48.54	46.47	46.95	217492
2022-05-06	47.00	47.16	46.25	46.93	272890
2022-05-09	46.35	46.65	44.41	45.21	470915
2022-05-10	45.70	46.51	44.65	45.61	292248
2022-05-11	45.77	47.06	45.38	45.49	257208
2022-05-12	45.63	45.96	44.62	45.51	275167
2022-05-13	45.88	46.29	45.33	45.60	230435
2022-05-16	45.32	46.33	45.27	45.35	140713
2022-05-17	46.07	47.52	46.07	47.14	152695
2022-05-18	46.88	47.77	45.96	46.16	262307
2022-05-19	45.71	46.37	44.82	45.45	183932
2022-05-20	45.78	46.32	44.05	44.85	198158
2022-05-23	45.43	46.90	44.66	46.60	199380
2022-05-24	46.20	46.67	45.41	46.46	217687
2022-05-25	46.19	47.77	46.19	47.19	158977
2022-05-26	47.72	48.77	47.58	48.36	147196
2022-05-27	48.69	49.66	48.63	49.66	149635
2022-05-31	48.92	49.09	47.67	48.22	412886
2022-06-01	48.34	48.92	47.40	48.56	190034
2022-06-02	49.01	50.83	48.99	50.13	661967
2022-06-03	49.79	49.98	48.46	48.74	388893
2022-06-06	49.30	50.78	48.75	49.84	295866
2022-06-07	49.67	52.83	49.35	52.35	771144
2022-06-08	52.31	52.47	50.10	50.87	290673
2022-06-09	50.57	50.57	47.87	47.98	458653
2022-06-10	47.03	47.03	45.51	45.81	410750
2022-06-13	44.37	44.74	43.14	43.96	321395
2022-06-14	44.17	44.17	42.49	43.09	284344
2022-06-15	43.64	44.14	42.84	43.38	293777
2022-06-16	42.57	42.62	39.96	40.18	343242
2022-06-17	40.44	40.83	39.36	40.19	792953
2022-06-21	41.05	41.46	39.95	40.52	316133
2022-06-22	39.75	41.47	39.40	41.11	469683
2022-06-23	40.84	40.92	39.18	39.93	309788
2022-06-24	40.45	41.67	40.03	41.39	510685
2022-06-27	41.62	42.14	41.28	41.40	190292
2022-06-28	41.89	42.90	41.73	41.86	238762
2022-06-29	41.67	41.67	40.91	41.52	255508
2022-06-30	41.12	42.36	40.72	41.84	245701
2022-07-01	41.66	42.29	40.75	42.00	205644
2022-07-05	40.84	40.90	39.49	40.67	256335
2022-07-06	40.60	41.47	39.99	41.08	208031
2022-07-07	41.57	42.52	41.57	42.07	242848
2022-07-08	42.63	43.12	41.83	42.25	166247
2022-07-11	41.92	42.26	41.12	41.32	267629
2022-07-12	41.01	42.12	41.01	41.45	240632
2022-07-13	40.52	41.57	39.95	41.17	421473
2022-07-14	40.31	41.54	40.14	41.46	119918
2022-07-15	42.36	42.36	41.10	41.67	206517
2022-07-18	42.56	42.98	41.68	41.88	335652
2022-07-19	41.86	44.60	41.86	44.24	358544
2022-07-20	44.00	45.14	43.54	45.02	258531
2022-07-21	41.57	43.87	40.56	43.53	668927
2022-07-22	43.52	43.52	41.13	41.34	361334
2022-07-25	41.50	42.97	41.05	42.32	374063
2022-07-26	42.61	43.96	42.27	42.28	328483
2022-07-27	43.08	43.94	42.46	43.63	274449
2022-07-28	43.64	44.22	43.17	44.18	244231
2022-07-29	43.95	44.93	43.95	44.53	336741
2022-08-01	44.53	45.39	44.07	44.84	336359
2022-08-02	44.55	45.41	44.30	44.78	210519
2022-08-03	44.96	45.41	43.72	44.75	214432
2022-08-04	45.06	45.57	44.62	45.05	191852
2022-08-05	44.36	45.30	43.74	45.13	260752
2022-08-08	45.22	45.93	44.59	45.04	207833
2022-08-09	45.19	45.56	44.68	45.55	218979
2022-08-10	46.25	47.23	46.25	46.63	337686
2022-08-11	46.75	47.28	46.12	46.32	126861
2022-08-12	46.83	47.19	46.18	47.10	90147
2022-08-15	46.82	47.92	46.82	47.89	164710
2022-08-16	47.56	48.08	47.24	47.83	354035
2022-08-17	47.66	47.66	47.00	47.13	153438
2022-08-18	47.03	47.71	47.03	47.34	93639
2022-08-19	47.28	47.28	46.41	46.54	149246
2022-08-22	45.90	45.90	44.90	45.06	162915
2022-08-23	45.16	45.81	44.96	45.26	169178
2022-08-24	45.61	46.21	45.55	45.94	99719
2022-08-25	45.93	47.22	45.93	46.47	247738
2022-08-26	46.84	46.98	44.73	44.82	136259
2022-08-29	44.20	44.79	43.98	44.69	230093
2022-08-30	45.12	45.25	43.41	43.60	124139
2022-08-31	43.43	43.57	42.76	42.88	212232
2022-09-01	42.66	42.66	41.38	41.98	186609
2022-09-02	42.77	43.47	42.13	42.57	222511
2022-09-06	42.79	42.98	41.93	42.30	222818
2022-09-07	42.12	42.57	41.37	42.43	195968
2022-09-08	42.03	42.17	41.42	41.89	158849
2022-09-09	42.25	43.07	42.02	43.03	140260
2022-09-12	43.21	43.90	42.90	43.61	192064
2022-09-13	42.58	42.70	41.00	41.27	192437
2022-09-14	41.39	41.81	40.31	41.00	303898
2022-09-15	40.62	40.64	39.62	39.85	456912
2022-09-16	39.15	39.15	37.92	38.33	1042792
2022-09-19	38.31	40.03	38.31	39.69	270719
2022-09-20	39.36	39.60	38.91	39.52	199022
2022-09-21	40.16	40.43	38.90	38.95	242980
2022-09-22	38.77	38.77	37.49	38.02	208057
2022-09-23	36.51	36.54	33.75	35.31	879012
2022-09-26	34.88	35.73	34.51	34.97	608291
2022-09-27	35.36	36.30	34.88	35.01	384843
2022-09-28	35.26	36.39	34.85	35.92	296926
2022-09-29	35.72	36.06	34.94	35.77	312229
2022-09-30	35.66	36.60	35.49	35.82	496989
2022-10-03	36.60	37.34	36.08	36.90	259765
2022-10-04	37.66	38.32	37.66	38.31	241252
2022-10-05	37.61	38.56	37.22	38.32	233888
2022-10-06	38.16	38.55	37.73	38.12	260022
2022-10-07	37.82	38.58	37.50	38.28	241154
2022-10-10	38.80	39.37	38.31	38.34	166094
2022-10-11	38.20	39.15	38.00	38.46	274649
2022-10-12	38.48	38.48	37.49	38.18	214156
2022-10-13	37.44	39.63	37.19	39.40	216452
2022-10-14	39.49	39.60	38.30	38.37	194463
2022-10-17	39.20	39.72	38.90	39.58	328216
2022-10-18	40.18	41.31	40.02	40.59	313941
2022-10-19	40.58	42.01	40.58	41.25	289481
2022-10-20	41.45	41.98	41.33	41.67	352957
2022-10-21	41.88	43.13	41.66	42.71	305068
2022-10-24	43.18	43.36	42.41	43.07	259352
2022-10-25	42.88	43.77	42.83	43.41	282385
2022-10-26	43.59	44.39	43.19	43.42	230587
2022-10-27	44.06	45.17	43.70	44.21	236473
2022-10-28	44.45	45.21	43.89	44.98	216226
2022-10-31	44.62	45.30	44.18	44.32	394731
2022-11-01	44.86	45.56	44.60	44.94	280052
2022-11-02	44.52	44.67	42.64	42.64	290936
2022-11-03	41.97	42.98	41.85	42.46	239752
2022-11-04	43.06	43.41	42.28	43.07	269886
2022-11-07	43.27	43.92	43.02	43.85	220159
2022-11-08	43.98	44.70	43.74	44.29	262537
2022-11-09	43.99	44.45	43.52	43.57	129374
2022-11-10	45.17	45.86	44.79	45.81	166009
2022-11-11	45.65	46.07	44.64	44.92	156480
2022-11-14	44.62	44.91	43.95	44.29	140147
2022-11-15	44.66	45.34	43.94	45.09	372749
2022-11-16	44.78	45.73	44.54	45.46	197429
2022-11-17	45.00	46.11	44.92	46.04	172991
2022-11-18	46.75	46.75	45.45	46.01	189331
2022-11-21	45.80	46.27	45.36	46.06	111967
2022-11-22	46.56	46.68	46.17	46.68	90544
2022-11-23	46.53	46.83	46.12	46.46	96942
2022-11-25	46.47	46.67	46.14	46.55	81779
2022-11-28	46.04	46.29	44.83	44.98	102688
2022-11-29	45.00	45.42	44.94	45.30	102962
2022-11-30	45.21	46.58	44.77	46.56	230578
2022-12-01	46.70	47.20	46.32	46.93	141300
2022-12-02	46.32	47.82	46.32	47.56	109538
2022-12-05	47.61	47.63	46.81	46.92	127792
2022-12-06	47.27	47.27	45.63	46.19	128400
2022-12-07	45.96	46.90	45.72	46.41	177908
2022-12-08	46.87	47.41	46.11	46.23	135478
2022-12-09	45.97	46.27	45.42	45.42	107236
2022-12-12	45.41	46.25	45.18	46.23	179317
2022-12-13	47.09	47.29	45.82	45.95	175600
2022-12-14	46.05	46.09	45.13	45.49	138613
2022-12-15	45.00	45.00	43.38	43.48	166541
2022-12-16	42.95	44.67	42.85	44.49	688485
2022-12-19	44.35	45.58	44.35	44.59	354153
2022-12-20	44.49	45.46	44.25	45.21	195750
2022-12-21	45.31	45.49	41.17	43.12	700485
2022-12-22	42.35	42.41	41.53	42.05	456719
2022-12-23	42.30	42.91	42.20	42.89	186216
2022-12-27	43.50	44.50	43.10	44.31	288060
2022-12-28	44.14	44.39	43.60	43.69	187616
2022-12-29	43.95	44.70	43.95	44.70	201792
2022-12-30	44.59	44.97	44.40	44.90	166692
2023-01-03	45.09	45.58	44.21	44.60	260280
2023-01-04	44.56	45.66	44.56	45.24	258372
2023-01-05	44.86	45.04	44.50	44.82	132574
2023-01-06	45.20	46.52	45.20	46.09	301279
2023-01-09	46.84	47.15	45.94	46.18	372930
2023-01-10	45.95	46.91	45.66	46.83	159752
2023-01-11	46.91	48.41	46.91	48.40	164807
2023-01-12	48.71	49.50	48.14	49.47	232771
2023-01-13	48.89	49.66	48.71	49.25	253461
2023-01-17	49.15	49.61	48.81	49.26	264386
2023-01-18	49.41	50.13	48.55	48.55	282614
2023-01-19	48.06	48.44	47.00	48.04	278308
2023-01-20	48.38	48.45	47.65	48.20	234672
2023-01-23	48.12	48.33	47.84	48.25	216566
2023-01-24	48.32	48.39	47.87	48.15	143014
2023-01-25	47.73	49.49	47.68	49.47	151201
2023-01-26	49.60	50.52	49.27	50.49	236595
2023-01-27	50.46	50.91	49.72	50.20	192539
2023-01-30	49.94	50.53	49.73	49.91	202262
2023-01-31	50.14	51.44	50.09	51.44	220865
2023-02-01	51.50	52.40	51.05	52.03	178690
2023-02-02	52.13	52.74	51.67	52.10	235699
2023-02-03	51.88	52.84	51.88	51.94	237153
2023-02-06	51.67	52.16	50.85	51.49	132919
2023-02-07	51.47	52.40	51.14	52.24	177233
2023-02-08	51.73	52.14	51.59	51.93	172084
2023-02-09	52.24	52.47	50.76	50.76	122663
2023-02-10	50.62	51.55	50.17	51.41	129785
2023-02-13	51.39	52.36	51.11	52.21	126031
2023-02-14	51.92	53.86	51.62	53.65	267369
2023-02-15	53.46	54.76	52.92	54.74	339414
2023-02-16	53.88	54.63	53.65	54.41	174389
2023-02-17	54.54	54.97	53.81	54.42	263944
2023-02-21	54.25	54.33	53.00	53.44	171766
2023-02-22	53.32	54.83	53.23	53.94	213332
2023-02-23	54.08	55.04	53.93	55.00	199416
2023-02-24	54.34	54.71	53.95	54.71	156838
2023-02-27	55.14	55.50	54.77	54.91	116029
2023-02-28	54.87	54.92	54.08	54.39	218118
2023-03-01	54.30	55.24	53.76	55.19	139760
2023-03-02	54.90	56.34	54.80	56.07	180113
2023-03-03	56.41	56.71	55.70	56.60	138859
2023-03-06	56.60	56.60	54.63	54.94	206906
2023-03-07	55.08	55.45	54.59	54.68	237324
2023-03-08	54.77	54.90	53.96	54.67	178041
2023-03-09	54.80	55.59	53.82	53.95	223683
2023-03-10	53.68	53.71	51.98	52.58	203616
2023-03-13	51.37	52.10	50.73	51.81	215080
2023-03-14	53.29	53.73	52.27	52.86	168187
2023-03-15	51.28	52.01	49.06	50.75	359526
2023-03-16	49.92	52.50	49.75	52.28	288463
2023-03-17	51.83	51.83	50.31	50.64	892644
2023-03-20	51.43	52.88	51.43	51.86	220362
2023-03-21	52.93	53.25	52.38	52.62	272103
2023-03-22	53.54	56.86	52.54	55.26	456481
2023-03-23	55.50	55.51	53.40	53.84	259427
2023-03-24	53.19	54.69	52.84	54.65	309353
2023-03-27	55.09	55.18	54.30	54.55	190905
2023-03-28	54.25	55.06	53.84	54.91	178881
2023-03-29	55.27	55.27	54.19	54.75	279928
2023-03-30	54.80	54.90	54.01	54.48	169200
2023-03-31	54.79	55.26	54.23	54.55	270597
2023-04-03	54.64	55.27	54.42	55.20	266900
2023-04-04	55.11	55.11	53.02	53.32	204288
2023-04-05	52.98	53.28	52.43	53.02	202380
2023-04-06	53.22	53.50	52.58	53.32	149057
2023-04-10	53.00	53.79	53.00	53.43	268572
2023-04-11	53.64	54.22	53.32	53.57	213044
2023-04-12	53.91	54.71	53.74	54.42	124254
2023-04-13	54.56	54.88	54.00	54.79	105858
2023-04-14	54.50	54.70	53.71	54.13	138293
2023-04-17	54.46	54.75	53.96	54.33	80050
2023-04-18	54.55	55.19	54.20	54.55	96226
2023-04-19	54.48	54.79	54.33	54.53	115445
2023-04-20	54.43	54.85	53.83	54.48	131542
2023-04-21	54.72	54.80	53.99	54.25	140205
2023-04-24	54.22	54.53	53.88	53.88	103448
2023-04-25	53.41	53.62	52.60	52.71	131039
2023-04-26	52.32	52.64	51.23	51.36	132253
2023-04-27	51.55	52.36	51.38	52.27	126764
2023-04-28	52.05	52.91	52.05	52.78	133758
2023-05-01	52.59	54.20	52.59	53.79	192342
2023-05-02	53.74	54.08	52.53	53.75	116376
2023-05-03	53.76	54.43	53.48	53.84	161083
2023-05-04	53.32	53.32	50.92	51.74	91367
2023-05-05	52.38	53.28	52.10	53.13	127460
2023-05-08	53.13	53.13	51.85	52.52	96269
2023-05-09	52.58	52.86	52.23	52.30	129972
2023-05-10	52.93	52.97	52.16	52.57	114478
2023-05-11	52.04	52.48	51.62	52.43	100642
2023-05-12	52.51	52.87	51.38	51.68	114857
2023-05-15	51.86	53.22	51.37	53.10	127853
2023-05-16	52.79	53.14	51.92	52.63	88616
2023-05-17	53.22	54.15	52.99	53.85	122034
2023-05-18	53.66	54.25	53.43	54.14	89702
2023-05-19	54.20	54.26	52.96	53.27	210378
2023-05-22	53.26	54.04	53.19	53.97	105368
2023-05-23	53.62	54.40	53.19	53.43	102843
2023-05-24	53.03	53.03	52.21	52.42	117536
2023-05-25	52.12	52.41	51.44	51.71	114728
2023-05-26	51.58	52.43	51.58	52.22	87043
2023-05-30	52.08	52.42	51.40	51.69	77044
2023-05-31	51.50	51.50	50.08	50.11	146193
2023-06-01	50.35	51.66	50.06	51.51	102899
2023-06-02	52.27	54.24	52.27	54.13	118352
2023-06-05	53.72	52.79	51.48	54.13	123195
2023-06-06	51.90	54.07	51.90	53.55	196451
2023-06-07	53.88	55.57	53.88	55.13	166024
2023-06-08	54.82	55.41	54.69	54.96	148622
2023-06-09	54.71	55.63	54.47	55.18	219036
2023-06-12	55.08	55.14	54.41	54.85	192097
2023-06-13	55.27	56.36	54.94	56.09	196129
2023-06-14	56.40	56.40	55.27	55.51	193534
2023-06-15	55.50	55.85	54.86	55.81	219578
2023-06-16	56.28	56.30	54.88	55.45	734840
2023-06-20	55.68	55.88	54.88	55.28	247550
2023-06-21	55.09	57.48	55.09	57.27	212729
2023-06-22	57.27	57.27	56.11	56.35	131075
2023-06-23	55.80	56.33	54.97	55.12	375308
2023-06-26	55.00	55.68	54.70	55.22	188390
2023-06-27	55.38	56.70	55.38	56.50	119921
2023-06-28	56.73	56.89	56.08	56.82	106490
2023-06-29	57.05	57.95	57.04	57.93	92968
2023-06-30	58.36	58.36	57.68	57.76	104447
2023-07-03	57.38	57.98	57.38	57.68	69032
2023-07-05	57.38	57.85	56.70	57.59	124557
2023-07-06	57.09	57.35	56.00	56.99	276632
2023-07-07	57.37	57.83	57.20	57.36	107905
2023-07-10	57.32	58.35	57.32	58.33	132549
2023-07-11	58.57	58.88	58.01	58.03	119071
2023-07-12	58.74	58.88	57.87	57.87	182417
2023-07-13	58.03	58.52	57.82	58.35	132617
2023-07-14	58.35	58.85	57.63	58.34	162732
2023-07-17	58.16	59.07	58.16	58.40	199202
2023-07-18	58.65	60.14	58.65	59.82	271506
2023-07-19	62.61	63.88	58.44	58.75	472134
2023-07-20	59.27	59.79	58.37	59.75	263717
2023-07-21	60.12	60.42	59.49	60.00	346327
2023-07-24	59.81	60.01	58.27	58.27	169957
2023-07-25	57.61	58.82	57.30	58.47	260718
2023-07-26	58.20	58.80	57.78	57.82	236796
2023-07-27	58.07	58.76	57.74	58.21	177165
2023-07-28	58.27	58.99	58.24	58.30	191933
2023-07-31	58.31	59.80	58.30	59.80	246952
2023-08-01	59.63	60.23	59.14	59.93	243316
2023-08-02	59.24	59.72	58.81	59.00	95718
2023-08-03	59.00	59.60	58.36	59.24	133802
2023-08-04	59.54	60.54	59.26	59.96	256621
2023-08-07	60.14	61.23	59.64	60.84	171794
2023-08-08	60.37	61.00	60.23	60.58	104241
2023-08-09	60.70	60.70	59.54	59.89	136328
2023-08-10	60.11	60.45	58.91	59.51	195008
2023-08-11	59.55	60.26	59.35	60.09	118696
2023-08-14	59.92	60.32	59.44	59.69	107785
2023-08-15	59.50	59.65	58.89	59.28	102666
2023-08-16	59.33	59.98	58.75	58.87	81145
2023-08-17	59.17	59.42	58.65	58.74	104083
2023-08-18	58.19	60.14	57.93	59.67	171118
2023-08-21	59.60	60.47	59.60	60.18	88069
2023-08-22	60.41	61.34	59.90	61.05	109975
2023-08-23	61.25	62.41	60.94	62.14	88294
2023-08-24	61.74	62.45	61.01	61.13	114242
2023-08-25	61.21	61.53	60.19	60.47	76006
2023-08-28	60.75	61.73	60.75	61.48	138394
2023-08-29	61.04	62.01	60.96	61.71	60489
2023-08-30	61.70	62.79	61.70	62.00	171506
2023-08-31	61.89	62.28	61.48	61.60	140227
2023-09-01	61.98	62.26	61.33	61.51	144170
2023-09-05	61.06	61.06	58.01	58.56	175104
2023-09-06	58.63	59.51	58.39	58.81	118807
2023-09-07	58.91	58.91	58.01	58.35	119581
2023-09-08	58.40	58.68	57.75	57.81	102707
2023-09-11	58.80	59.31	58.30	59.18	214866
2023-09-12	59.00	59.70	58.83	59.46	133803
2023-09-13	59.56	59.74	58.42	59.05	141069
2023-09-14	59.70	60.38	58.95	59.61	202140
2023-09-15	59.42	60.13	58.32	59.71	572002
2023-09-18	59.85	61.97	59.70	61.74	202355
2023-09-19	61.74	62.93	61.02	61.03	226924
2023-09-20	61.42	61.85	60.22	60.26	132487
2023-09-21	60.16	60.98	59.10	59.95	210166
2023-09-22	60.00	60.30	59.48	60.08	205650
2023-09-25	59.73	61.90	59.50	61.33	261764
2023-09-26	60.97	61.70	59.22	59.22	376108
2023-09-27	61.18	62.31	59.58	60.68	497644
2023-09-28	60.84	61.45	59.38	59.43	516106
2023-09-29	59.81	60.13	59.04	59.53	291583
2023-10-02	59.25	60.17	58.16	58.23	283838
2023-10-03	57.85	59.20	57.69	58.64	222383
2023-10-04	58.72	59.35	57.86	59.05	174979
2023-10-05	59.00	59.49	58.62	59.19	234507
2023-10-06	58.98	59.81	58.30	59.51	214216
2023-10-09	59.51	60.97	59.51	60.34	182900
2023-10-10	60.73	61.19	60.30	60.82	186702
2023-10-11	60.84	61.75	60.77	61.64	142965
2023-10-12	61.54	61.54	58.40	58.92	217940
2023-10-13	58.90	58.95	57.42	58.07	176365
2023-10-16	58.50	59.58	58.24	58.46	142524
2023-10-17	58.65	60.09	58.65	59.22	228116
2023-10-18	58.95	59.75	57.86	59.11	187784
2023-10-19	58.88	59.36	58.44	58.44	201993
2023-10-20	58.55	58.71	57.80	58.14	140456
2023-10-23	57.99	58.75	57.45	57.46	123432
2023-10-24	58.15	58.15	57.07	57.59	116947
2023-10-25	57.60	58.13	57.53	57.61	98881
2023-10-26	57.66	58.63	57.34	58.04	102129
2023-10-27	58.11	58.33	56.59	56.94	100454
2023-10-30	57.42	58.27	57.19	58.14	95343
2023-10-31	58.19	59.67	58.08	59.36	148596
2023-11-01	59.25	60.02	58.93	59.56	145585
2023-11-02	60.28	61.02	60.14	60.63	141073
2023-11-03	61.25	63.41	61.25	62.95	214363
2023-11-06	62.74	62.74	61.38	62.38	126747
2023-11-07	62.33	63.11	61.98	62.75	106471
2023-11-08	62.50	62.84	61.93	62.20	119152
2023-11-09	62.64	63.43	62.10	62.46	167234
2023-11-10	62.61	65.12	62.61	64.05	367701
2023-11-13	64.20	65.64	63.64	65.01	298445
2023-11-14	66.00	67.71	65.82	67.69	248499
2023-11-15	67.61	68.09	66.93	67.37	278419
2023-11-16	67.36	67.73	66.08	66.50	166001
2023-11-17	66.50	67.23	65.55	66.84	211650
2023-11-20	66.94	67.77	66.63	66.80	130360
2023-11-21	66.53	67.52	66.44	67.44	178556
2023-11-22	67.69	68.53	67.29	68.49	143277
2023-11-24	68.55	68.94	68.42	68.89	50430
2023-11-27	68.50	70.42	67.93	69.95	319142
2023-11-28	69.70	70.06	68.61	68.64	502009
2023-11-29	69.05	69.53	68.07	68.36	138466
2023-11-30	68.51	69.34	68.24	69.30	174382
2023-12-01	69.30	70.18	69.28	69.85	292827
2023-12-04	69.84	70.64	69.24	70.58	242876
2023-12-05	70.32	70.68	69.47	69.96	130574
2023-12-06	69.97	71.52	69.05	69.32	182001
2023-12-07	69.36	69.45	68.68	69.32	282134
2023-12-08	69.06	69.89	68.75	69.50	211232
2023-12-11	69.50	70.89	69.44	70.86	144102
2023-12-12	71.21	71.71	70.60	70.88	191959
2023-12-13	70.71	71.65	70.09	71.39	312234
2023-12-14	72.21	72.32	69.69	70.97	197371
2023-12-15	71.04	71.30	70.06	70.96	992048
2023-12-18	71.33	71.62	70.15	70.66	269951
2023-12-19	70.99	72.54	70.78	72.28	273369
2023-12-20	72.28	72.76	70.92	70.96	222953
2023-12-21	71.97	73.95	70.18	70.79	576474
2023-12-22	69.09	70.49	63.32	63.57	967644
2023-12-26	63.78	64.76	63.08	63.80	419369
2023-12-27	63.97	64.50	62.82	63.09	302652
2023-12-28	63.13	63.52	62.20	62.74	231269
2023-12-29	62.58	62.91	62.00	62.40	250289
2024-01-02	61.98	62.88	61.54	62.20	281086
2024-01-03	61.83	62.13	60.85	61.17	230400
2024-01-04	61.85	61.96	60.69	60.71	300000
2024-01-05	60.50	61.41	59.93	60.00	250552
2024-01-08	59.47	59.47	55.00	58.87	1570118
2024-01-09	58.18	58.85	57.12	58.62	336006
2024-01-10	58.75	59.18	56.69	57.29	319326
2024-01-11	57.46	59.53	57.14	58.93	434803
2024-01-12	58.97	59.96	58.97	59.56	250891
2024-01-16	59.25	59.37	57.21	57.81	390719
2024-01-17	57.47	58.29	57.03	57.14	235942
2024-01-18	57.23	58.33	56.57	58.08	238585
2024-01-19	58.45	59.33	57.48	58.81	376653
2024-01-22	59.19	59.64	58.30	59.00	221137
2024-01-23	59.63	59.63	58.32	58.55	224417
2024-01-24	59.34	59.34	57.01	57.63	223784
2024-01-25	57.99	58.36	56.73	57.70	227432
2024-01-26	58.47	58.91	57.49	57.81	179138
2024-01-29	58.10	59.61	57.76	59.31	208460
2024-01-30	59.19	62.29	58.95	61.53	448110
2024-01-31	61.92	62.18	60.77	60.82	354423
2024-02-01	60.98	62.48	60.78	62.13	307094
2024-02-02	61.62	62.46	61.62	62.05	240939
2024-02-05	61.66	61.66	59.93	59.95	299660
2024-02-06	60.19	61.31	59.95	60.83	135312
2024-02-07	60.84	61.00	60.17	60.48	136753
2024-02-08	60.48	61.41	60.14	61.35	117797
2024-02-09	61.56	63.65	61.32	63.25	278088
2024-02-12	63.41	64.14	63.00	63.20	301941
2024-02-13	62.31	63.66	61.43	62.75	276740
2024-02-14	63.17	67.52	63.01	66.94	631370
2024-02-15	66.94	69.85	66.94	68.80	605437
2024-02-16	68.56	69.59	68.02	68.26	315165
2024-02-20	67.71	68.43	66.49	66.61	567894
2024-02-21	66.61	67.59	65.80	66.51	239237
2024-02-22	66.33	66.77	65.70	66.11	176369
2024-02-23	66.00	66.30	65.59	65.96	132703
2024-02-26	65.70	66.03	65.38	65.63	185334
2024-02-27	65.68	65.68	64.75	64.99	197935
2024-02-28	64.68	66.79	64.39	66.37	214202
2024-02-29	66.92	67.23	66.26	66.78	294972
2024-03-01	66.84	67.02	66.21	66.62	139785
2024-03-04	66.38	67.20	65.37	66.48	234385
2024-03-05	66.70	67.01	64.75	64.91	227061
2024-03-06	65.12	65.48	64.95	65.43	166272
2024-03-07	65.90	66.19	65.56	66.03	140761
2024-03-08	66.36	66.45	64.07	64.50	195623
2024-03-11	64.46	65.12	63.02	63.45	265927
2024-03-12	63.21	63.96	62.66	63.80	242263
2024-03-13	63.98	64.96	63.87	64.61	215146
2024-03-14	65.00	65.50	63.60	64.31	253603
2024-03-15	63.62	64.73	62.80	62.85	1109917
2024-03-18	62.79	63.42	62.42	62.94	345347
2024-03-19	63.40	64.38	62.99	63.10	308140
2024-03-20	62.80	64.83	62.77	64.35	364368
2024-03-21	65.10	65.46	63.84	63.92	407782
2024-03-22	62.17	62.50	58.24	60.12	994283
2024-03-25	60.63	60.63	59.50	59.52	346366
2024-03-26	59.80	60.15	58.73	59.98	353126
2024-03-27	60.47	60.71	59.78	60.18	353436
2024-03-28	60.18	61.12	59.82	59.87	414102
2024-04-01	59.87	59.87	58.60	58.90	533223
2024-04-02	58.69	58.88	57.64	58.39	514546
2024-04-03	58.01	59.21	58.01	58.93	431218
2024-04-04	59.56	61.50	59.24	60.09	701318
2024-04-05	60.01	61.75	59.53	61.41	504198
2024-04-08	61.68	62.88	61.68	62.03	312416
2024-04-09	61.87	63.66	61.12	61.52	328489
2024-04-10	60.36	62.22	60.15	62.01	363714
2024-04-11	62.03	62.39	60.82	62.13	253465
2024-04-12	61.81	62.27	60.28	60.79	257383
2024-04-15	61.48	62.43	60.49	60.66	209135
2024-04-16	60.38	61.31	60.12	61.12	171075
2024-04-17	61.55	62.37	61.04	61.87	418530
2024-04-18	61.98	64.48	61.98	63.03	533464
2024-04-19	63.02	64.37	63.02	64.12	428818
2024-04-22	64.71	66.77	64.50	66.22	592150
2024-04-23	66.40	68.49	66.40	67.79	556038
2024-04-24	67.93	68.48	67.16	67.93	394339
2024-04-25	67.63	67.64	66.82	67.42	363763
2024-04-26	67.73	68.67	67.50	68.27	233015
2024-04-29	68.46	69.72	68.25	69.21	320781
2024-04-30	68.90	69.58	68.88	69.14	229286
2024-05-01	69.16	70.17	68.82	68.98	268051
2024-05-02	69.66	70.14	69.42	69.89	260491
2024-05-03	70.99	70.99	68.76	69.92	307857
2024-05-06	70.51	71.31	69.77	71.10	202966
2024-05-07	70.84	71.29	70.73	71.06	268157
2024-05-08	71.20	72.07	70.88	71.99	144753
2024-05-09	71.96	72.38	71.46	72.09	193311
2024-05-10	72.57	72.65	71.95	72.18	139639
2024-05-13	72.37	72.75	71.57	71.75	275485
2024-05-14	72.63	72.63	71.89	72.10	216719
2024-05-15	72.29	72.45	71.71	71.95	140824
2024-05-16	71.82	73.18	71.70	72.10	261541
2024-05-17	72.30	72.47	71.00	71.24	130762
2024-05-20	71.08	72.04	71.08	71.52	162660
2024-05-21	71.36	72.60	71.34	71.65	124072
2024-05-22	71.38	72.14	71.01	71.83	196249
2024-05-23	72.00	72.00	69.77	70.09	189249
2024-05-24	70.55	71.61	69.99	71.33	182929
2024-05-28	71.71	72.03	70.51	70.80	150173
2024-05-29	69.99	70.74	69.29	69.32	134623
2024-05-30	69.54	70.24	69.54	69.83	136447
2024-05-31	69.95	71.01	69.79	70.99	312681
2024-06-03	71.30	71.37	69.74	70.21	145827
2024-06-04	70.01	70.01	68.77	69.24	154102
2024-06-05	69.59	70.03	68.90	69.48	121827
2024-06-06	69.08	69.26	67.13	67.55	185294
2024-06-07	67.28	67.65	66.76	66.96	140496
2024-06-10	66.17	66.90	65.43	66.28	225848
2024-06-11	65.64	65.75	64.36	65.31	247579
2024-06-12	66.79	67.67	66.16	67.12	281827
2024-06-13	67.00	67.50	66.17	67.48	325328
2024-06-14	66.85	67.02	65.76	67.00	236959
2024-06-17	66.34	68.62	66.28	67.60	299365
2024-06-18	67.51	70.74	67.02	70.68	391939
2024-06-20	70.41	70.81	69.07	69.75	272295
2024-06-21	69.84	71.18	69.11	70.99	1203646
2024-06-24	71.46	72.21	71.13	71.71	212443
2024-06-25	71.58	71.94	70.66	70.86	194550
2024-06-26	70.28	72.77	70.28	72.53	290193
2024-06-27	72.71	72.81	71.70	71.96	221937
2024-06-28	72.46	73.50	72.04	72.70	624074
2024-07-01	73.22	73.22	70.16	70.45	176658
2024-07-02	70.20	72.47	70.13	72.05	162174
2024-07-03	72.43	72.94	71.68	72.01	90371
2024-07-05	71.91	71.98	70.59	71.14	121230
2024-07-08	71.58	72.48	71.30	72.35	149073
2024-07-09	72.02	72.80	71.70	71.94	207377
2024-07-10	72.25	73.00	72.00	72.29	218316
2024-07-11	73.06	74.01	72.05	73.48	290987
2024-07-12	74.26	75.04	73.62	74.19	319051
2024-07-15	74.96	75.80	73.91	73.93	300053
2024-07-16	74.32	75.82	73.82	75.54	498166
2024-07-17	75.48	76.34	73.92	74.20	295775
2024-07-18	73.49	75.39	72.98	73.29	350384
2024-07-19	67.98	67.98	63.96	64.42	1117085
2024-07-22	64.33	67.90	64.29	67.02	748560
2024-07-23	67.03	68.31	66.44	67.69	415945
2024-07-24	67.16	68.18	65.49	65.58	405604
2024-07-25	65.89	67.79	65.85	66.28	304877
2024-07-26	67.20	67.96	66.17	66.62	306482
2024-07-29	66.97	67.21	65.39	65.74	211326
2024-07-30	66.25	66.89	64.21	64.43	253579
2024-07-31	65.08	65.59	64.11	64.60	291637
2024-08-01	64.56	64.82	62.06	63.21	373351
2024-08-02	61.47	61.47	57.59	60.19	564764
2024-08-05	57.62	57.62	54.71	57.07	635128
2024-08-06	57.61	59.59	56.75	59.15	306318
2024-08-07	59.87	60.38	57.40	58.37	238165
2024-08-08	58.78	60.61	58.37	60.21	213745
2024-08-09	60.66	60.68	59.46	60.17	313152
2024-08-12	60.42	60.42	59.50	60.06	184226
2024-08-13	60.56	61.50	59.94	61.25	166973
2024-08-14	61.44	61.99	60.83	61.41	140215
2024-08-15	62.79	63.37	61.91	63.31	167662
2024-08-16	63.17	64.24	62.95	63.13	135099
2024-08-19	63.24	63.65	62.95	63.62	145235
2024-08-20	63.52	63.54	62.69	63.02	155721
2024-08-21	63.59	63.65	62.73	63.33	178978
2024-08-22	62.95	64.02	62.95	63.77	87882
2024-08-23	64.12	65.22	64.05	64.89	167971
2024-08-26	65.38	65.94	64.49	64.53	135580
2024-08-27	64.47	65.08	63.77	64.62	120938
2024-08-28	64.52	65.27	64.33	64.43	82118
2024-08-29	65.00	66.57	64.46	65.58	188449
2024-08-30	65.71	66.36	65.13	65.78	168591
2024-09-03	64.93	65.25	63.14	64.88	308541
2024-09-04	64.52	66.33	64.33	66.11	213412
2024-09-05	66.48	67.13	65.37	66.05	129138
2024-09-06	66.32	66.93	63.80	63.92	253506
2024-09-09	64.37	65.48	64.32	64.89	225312
2024-09-10	65.18	66.01	63.95	63.97	344743
2024-09-11	63.37	64.74	62.52	64.53	248979
2024-09-12	64.96	66.27	64.86	65.90	182949
2024-09-13	66.23	68.36	66.10	67.64	252039
2024-09-16	68.01	68.22	66.80	67.25	262834
2024-09-17	67.82	68.49	67.31	67.97	215274
2024-09-18	68.10	70.10	67.50	68.89	411552
2024-09-19	70.00	70.14	68.68	69.55	318169
2024-09-20	69.01	70.24	68.66	69.28	1109915
2024-09-23	69.64	70.56	68.93	69.10	612479
2024-09-24	71.01	71.26	65.75	65.99	927102
2024-09-25	65.78	66.55	62.74	63.67	575099
2024-09-26	64.67	64.97	63.71	63.79	454986
2024-09-27	64.04	65.45	63.89	64.68	374903
2024-09-30	64.53	65.54	64.34	65.36	347369
2024-10-01	65.01	66.61	64.86	65.52	351497
2024-10-02	65.30	65.83	64.76	65.40	220038
2024-10-03	65.21	65.57	64.75	65.27	217856
2024-10-04	66.32	67.10	65.33	65.48	187823
2024-10-07	65.01	65.14	63.82	64.25	177474
2024-10-08	64.79	64.91	63.59	63.65	353774
2024-10-09	63.46	63.63	62.41	62.56	335782
2024-10-10	61.92	62.01	59.37	59.45	412442
2024-10-11	59.36	61.54	59.36	61.51	599130
2024-10-14	61.35	61.70	61.10	61.45	230226
2024-10-15	61.32	61.37	60.27	60.46	219325
2024-10-16	60.74	62.99	60.68	61.94	280809
2024-10-17	62.26	62.81	61.99	62.40	213919
2024-10-18	62.62	62.72	61.90	61.97	290123
2024-10-21	62.28	63.42	61.77	62.81	369930
2024-10-22	62.78	62.80	61.50	61.67	163126
2024-10-23	61.53	62.10	61.22	61.49	266390
2024-10-24	61.19	61.82	60.50	61.23	230732
2024-10-25	61.68	61.82	60.48	61.15	185338
2024-10-28	61.57	61.69	60.80	60.85	209558
2024-10-29	60.49	61.02	59.94	60.81	217634
2024-10-30	60.58	61.89	60.40	60.56	219344
2024-10-31	60.62	60.66	58.64	58.70	215607
2024-11-01	59.43	59.92	58.21	58.40	174317
2024-11-04	58.55	59.59	58.25	59.15	171944
2024-11-05	59.34	59.96	58.82	59.82	278038
2024-11-06	63.03	65.86	62.83	65.71	461794
2024-11-07	65.50	65.54	62.40	62.57	289197
2024-11-08	62.62	66.26	62.37	65.87	308982
2024-11-11	66.84	68.18	66.12	67.33	309219
2024-11-12	67.56	68.24	66.79	67.86	250619
2024-11-13	68.41	69.50	67.95	68.32	302116
2024-11-14	68.63	68.63	66.53	67.05	297462
2024-11-15	67.42	67.42	65.36	66.15	209840
2024-11-18	66.17	66.73	65.78	66.50	133623
2024-11-19	66.21	67.41	66.21	67.35	86434
2024-11-20	67.65	68.13	66.75	67.54	174356
2024-11-21	68.27	69.00	67.57	67.84	169566
2024-11-22	68.19	69.18	67.81	69.08	229701
2024-11-25	69.63	72.27	69.63	70.82	324425
2024-11-26	69.74	70.66	68.96	69.19	165347
2024-11-27	69.70	70.38	68.21	69.02	158613
2024-11-29	69.67	69.82	68.91	69.52	110286
2024-12-02	69.96	70.20	68.85	69.57	185405
2024-12-03	69.84	70.14	68.38	68.40	142423
2024-12-04	68.45	70.47	68.45	70.28	169070
2024-12-05	69.95	69.95	68.44	68.45	139310
2024-12-06	69.23	69.23	67.58	67.63	166674
2024-12-09	68.04	68.04	65.92	65.96	117001
2024-12-10	65.61	67.37	65.61	66.93	136888
2024-12-11	67.51	68.40	67.08	67.37	134083
2024-12-12	66.83	67.28	63.59	63.69	431089
2024-12-13	63.43	63.96	62.70	63.22	269392
2024-12-16	63.35	64.32	63.04	63.91	171689
2024-12-17	63.51	64.36	62.59	62.80	161595
2024-12-18	63.03	63.22	60.14	60.59	217749
2024-12-19	61.05	61.73	60.13	60.60	222139
2024-12-20	59.72	61.63	59.58	60.57	1140700
2024-12-23	60.60	60.81	59.51	59.86	165651
2024-12-24	59.80	60.98	59.48	60.93	68735
2024-12-26	60.22	61.32	59.81	61.05	127455
2024-12-27	60.54	61.18	59.44	60.40	187895
2024-12-30	59.65	62.08	59.18	61.12	226395
2024-12-31	61.51	62.46	61.16	61.28	163993
2025-01-02	62.21	62.73	61.23	61.59	213678
2025-01-03	61.87	62.78	61.11	62.50	349905
2025-01-06	62.84	63.67	61.92	62.13	279029
2025-01-07	62.35	62.55	60.79	61.75	472255
2025-01-08	66.00	68.92	64.48	67.09	817492
2025-01-10	65.94	67.84	64.87	67.72	675419
2025-01-13	66.51	69.92	66.47	69.45	467764
2025-01-14	69.64	69.99	68.75	69.47	262260
2025-01-15	70.43	70.43	68.80	69.51	185247
2025-01-16	70.30	70.79	69.73	70.61	253326
2025-01-17	71.49	71.50	70.05	70.21	165600
2025-01-21	70.85	72.65	70.77	72.21	185482
2025-01-22	71.77	72.30	70.98	71.11	185922
2025-01-23	71.19	71.69	69.89	70.36	182020
2025-01-24	69.91	70.59	69.14	70.53	147533
2025-01-27	70.10	70.18	68.01	68.89	217474
2025-01-28	69.50	70.25	68.59	68.79	178018
2025-01-29	68.81	68.98	67.91	68.28	204220
2025-01-30	68.96	69.17	68.00	68.84	167975
2025-01-31	68.84	68.96	67.46	67.76	222981
2025-02-03	66.49	68.14	65.70	67.05	170206
2025-02-04	66.94	68.17	66.75	67.37	149133
2025-02-05	67.99	68.26	67.40	67.99	177059
2025-02-06	68.12	68.36	66.79	68.05	141299
2025-02-07	67.89	68.28	66.87	67.32	106927
2025-02-10	67.44	68.66	67.04	68.46	150211
2025-02-11	67.92	69.16	67.34	69.06	128813
2025-02-12	68.01	68.97	68.00	68.02	175639
2025-02-13	68.51	68.51	66.14	66.15	138343
2025-02-14	66.56	66.56	64.37	64.83	193589
2025-02-18	65.00	65.41	64.38	65.03	174834
2025-02-19	64.75	65.42	64.07	64.29	238533
2025-02-20	64.19	64.36	63.28	64.11	175843
2025-02-21	64.66	64.66	61.75	61.87	207900
2025-02-24	62.44	62.82	61.53	62.11	248669
2025-02-25	62.43	63.60	62.43	63.42	250197
2025-02-26	63.73	64.61	63.15	63.66	138026
2025-02-27	64.09	65.60	63.93	64.84	151885
2025-02-28	64.54	65.47	63.95	65.02	163500
2025-03-03	65.15	65.45	62.90	63.23	200594
2025-03-04	62.37	63.72	61.18	62.66	213440
2025-03-05	62.73	64.26	62.66	64.10	137772
2025-03-06	63.55	64.87	62.87	64.09	256609
2025-03-07	63.73	65.84	63.10	64.52	253741
2025-03-10	63.54	65.09	63.24	64.12	362816
2025-03-11	64.09	66.00	63.62	65.38	246600
2025-03-12	65.76	66.69	63.94	66.25	241409
2025-03-13	66.51	66.91	65.35	66.20	188166
2025-03-14	66.82	67.45	66.38	67.24	148471
2025-03-17	67.04	68.22	67.04	67.96	179683
2025-03-18	67.79	68.40	67.39	67.76	164706
2025-03-19	68.28	69.26	66.76	68.78	313523
2025-03-20	68.50	69.08	67.58	67.81	197504
2025-03-21	67.25	68.07	66.66	67.93	730124
2025-03-24	68.83	70.07	68.42	69.97	251015
2025-03-25	69.90	70.85	69.27	69.62	262713
2025-03-26	69.56	70.64	69.37	69.70	230892
2025-03-27	69.78	70.44	67.94	68.35	419354
2025-03-28	63.58	65.09	56.02	57.14	1450840
2025-03-31	56.48	56.88	54.22	55.99	624514
2025-04-01	55.52	55.78	54.64	55.37	399409
2025-04-02	54.58	58.00	54.56	57.61	484571
2025-04-03	54.73	55.68	53.15	53.58	496134
2025-04-04	51.65	52.08	48.80	50.08	463717
2025-04-07	48.36	51.61	46.51	48.98	632243
2025-04-08	50.01	52.16	48.00	48.56	419448
2025-04-09	48.36	55.20	47.95	54.18	547123
2025-04-10	52.54	53.63	50.78	52.10	340198
2025-04-11	51.88	53.62	50.58	53.39	244114
2025-04-14	54.36	55.05	53.28	54.21	215131
2025-04-15	53.92	54.50	52.80	53.23	205736
2025-04-16	52.94	53.65	52.04	52.76	220476
2025-04-17	52.72	53.56	52.15	52.81	249542
2025-04-21	52.11	52.11	50.50	51.02	219210
2025-04-22	51.50	51.90	50.28	50.91	302371
2025-04-23	52.85	52.95	51.75	51.76	300207
2025-04-24	51.87	53.64	51.76	52.64	244744
2025-04-25	51.83	52.86	51.83	52.85	267288
2025-04-28	52.87	53.79	52.82	53.49	204720
2025-04-29	53.39	54.19	53.39	53.88	272518
2025-04-30	53.31	53.61	52.49	53.46	293379
2025-05-01	53.88	55.58	53.20	55.10	226525
2025-05-02	56.01	57.32	55.53	56.76	288466
2025-05-05	56.10	57.29	55.90	57.04	267599
2025-05-06	56.21	59.23	55.96	58.78	251368
2025-05-07	59.08	59.87	58.45	59.05	209686
2025-05-08	59.78	60.19	58.43	59.57	178023
2025-05-09	60.02	60.14	58.73	59.82	201929
2025-05-12	62.52	62.52	60.51	61.22	277306
2025-05-13	61.47	61.97	60.85	61.38	187903
2025-05-14	61.19	61.70	60.86	61.06	230742
2025-05-15	61.38	62.42	61.06	62.16	183188
2025-05-16	62.23	63.05	61.63	62.68	208835
2025-05-19	61.98	63.02	61.07	62.95	162256
2025-05-20	62.51	62.90	61.81	61.95	126636
2025-05-21	61.61	61.61	60.21	60.36	178308
2025-05-22	60.38	60.57	59.67	60.09	141158
2025-05-23	58.95	60.12	58.83	59.76	120977
2025-05-27	60.53	61.94	60.21	61.75	218245
2025-05-28	62.00	63.20	61.56	62.72	230188
2025-05-29	62.85	62.85	61.56	62.15	169293
2025-05-30	62.32	62.50	60.61	61.41	250564
2025-06-02	61.26	62.34	60.74	62.26	190442
2025-06-03	62.58	64.52	62.21	64.50	412609
2025-06-04	64.87	65.99	64.48	65.32	218763
2025-06-05	65.57	66.53	64.99	66.29	235015
2025-06-06	67.36	67.73	65.79	66.88	310091
2025-06-09	67.30	68.15	66.86	67.35	259731
2025-06-10	67.55	68.10	67.08	67.77	200912
2025-06-11	68.15	69.09	67.34	68.21	298641
2025-06-12	67.47	69.15	67.47	68.77	283396
2025-06-13	68.50	69.31	67.52	68.63	271822
2025-06-16	68.97	69.36	67.78	67.95	202628
2025-06-17	67.65	68.49	67.33	67.68	200729
2025-06-18	67.33	68.39	66.68	66.95	270230
2025-06-20	67.44	68.35	66.75	67.52	695711
2025-06-23	67.50	68.47	67.16	68.37	285278
2025-06-24	68.75	68.75	67.70	67.84	186423
2025-06-25	67.95	68.15	67.13	67.26	175087
2025-06-26	67.35	68.58	67.04	68.58	240653
2025-06-27	68.77	69.49	68.18	69.04	452216
2025-06-30	69.00	69.62	68.16	68.79	226280
2025-07-01	68.80	70.28	68.30	69.47	204053
2025-07-02	69.50	71.18	68.67	71.08	274396
2025-07-03	71.50	71.98	70.95	71.46	121060
2025-07-07	71.45	71.80	70.26	70.60	207146
2025-07-08	70.53	72.03	69.17	71.65	485769
2025-07-09	71.94	74.20	71.65	73.26	416155
2025-07-10	73.53	74.70	73.11	74.55	284467
2025-07-11	75.28	76.26	74.12	74.84	570520
2025-07-14	74.49	74.82	73.87	74.72	447507
2025-07-15	74.61	75.00	73.37	73.39	432675
2025-07-16	73.79	76.00	73.26	74.88	696706
2025-07-17	78.18	86.43	78.18	85.10	1812322
2025-07-18	84.97	85.26	81.29	83.64	914857
2025-07-21	83.69	83.87	80.47	80.55	445303
2025-07-22	79.89	80.41	78.00	79.01	391789
2025-07-23	79.58	79.63	76.42	79.45	786726
2025-07-24	78.92	79.26	77.37	77.50	609990
2025-07-25	78.53	78.59	76.30	76.48	382629
2025-07-28	76.98	77.28	75.26	76.80	376930
2025-07-29	76.97	77.05	74.91	76.10	304830
2025-07-30	76.19	76.73	74.89	75.82	367062
2025-07-31	75.11	75.67	74.16	74.71	356286
2025-08-01	73.76	73.76	71.65	72.99	339535
2025-08-04	73.28	73.97	72.75	73.54	385310
2025-08-05	73.05	74.25	72.08	72.40	294227
2025-08-06	72.37	72.57	71.43	72.08	244798
2025-08-07	72.86	73.49	71.57	72.06	274493
2025-08-08	72.81	76.33	72.60	74.79	708359
2025-08-11	76.68	77.92	74.37	75.40	787697
2025-08-12	75.62	78.13	75.55	78.01	496109
2025-08-13	78.63	78.75	76.10	78.68	442595
2025-08-14	77.80	78.00	76.33	77.15	348751
2025-08-15	77.10	77.10	75.12	75.38	375367
2025-08-18	75.10	76.10	74.74	75.75	247534
2025-08-19	75.70	75.79	73.39	73.85	242826
2025-08-20	73.58	73.87	71.67	71.77	363961
2025-08-21	71.77	72.56	71.73	71.73	187912
2025-08-22	72.13	76.35	72.00	75.82	422874
2025-08-25	75.82	76.29	74.98	75.09	236686
2025-08-26	75.35	76.95	75.35	76.79	238898
2025-08-27	76.70	77.27	75.80	75.82	257622
2025-08-28	75.92	76.39	74.94	75.81	259656
2025-08-29	76.00	76.44	74.76	75.66	206271
2025-09-02	74.69	76.48	74.03	76.37	267592
2025-09-03	76.13	77.00	75.16	75.68	385522
2025-09-04	76.00	77.16	75.58	77.11	243371
2025-09-05	77.90	78.25	75.07	75.30	326334
2025-09-08	75.40	75.98	74.37	74.77	237479
2025-09-09	74.74	74.74	73.05	73.92	213024
2025-09-10	73.45	75.16	73.38	74.05	196140
2025-09-11	74.25	75.61	73.96	75.32	197733
2025-09-12	75.06	75.19	73.93	74.19	161130

Explore More About AIR

Coins representing dividend payouts and trends

AIR Dividend History

Discover AAR 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

AIR Stock Split History

Discover AAR 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

AIR Historical Prices

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

Web Analytics