ALB Historical Prices

Summary

Key Stock Metrics

71.97

(August 14, 2024)

52-Week Low

153.21

(December 27, 2023)

52-Week High

334.55

(November 11, 2022)

All-Time High

89.99

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-02-22	7.38	7.38	7.25	7.25	20800
1994-02-23	7.13	7.13	6.75	6.94	31600
1994-02-24	6.94	6.94	6.81	6.81	32000
1994-02-25	6.69	6.69	6.25	6.44	49800
1994-02-28	6.50	6.75	6.44	6.63	170400
1994-03-01	6.63	6.63	6.50	6.56	41600
1994-03-02	6.44	6.56	6.44	6.56	67000
1994-03-03	6.63	6.63	6.50	6.50	27800
1994-03-04	6.50	6.75	6.44	6.75	358200
1994-03-07	6.44	6.81	6.44	6.75	690800
1994-03-08	6.75	6.81	6.75	6.81	515200
1994-03-09	6.81	6.88	6.81	6.88	540400
1994-03-10	6.88	6.88	6.81	6.88	1832200
1994-03-11	6.94	7.19	6.94	7.19	1895400
1994-03-14	7.19	7.63	7.19	7.56	1413800
1994-03-15	7.56	7.69	7.44	7.44	1665200
1994-03-16	7.44	7.44	7.31	7.44	717000
1994-03-17	7.44	7.69	7.44	7.56	971200
1994-03-18	7.63	7.69	7.63	7.63	1178000
1994-03-21	7.63	7.69	7.63	7.69	659400
1994-03-22	7.69	7.88	7.69	7.81	374000
1994-03-23	7.81	7.94	7.75	7.88	430200
1994-03-24	7.81	7.88	7.75	7.75	747000
1994-03-25	7.81	7.81	7.63	7.69	370000
1994-03-28	7.69	7.69	7.63	7.63	1116200
1994-03-29	7.63	7.69	7.50	7.50	595800
1994-03-30	7.50	7.50	7.31	7.38	653000
1994-03-31	7.38	7.44	7.25	7.38	448400
1994-04-04	7.13	7.38	7.13	7.38	386600
1994-04-05	7.31	7.69	7.31	7.63	361600
1994-04-06	7.63	7.69	7.38	7.38	551400
1994-04-07	7.50	7.50	7.38	7.44	338400
1994-04-08	7.31	7.50	7.31	7.50	166000
1994-04-11	7.50	7.63	7.25	7.25	424800
1994-04-12	7.13	7.25	7.13	7.13	602800
1994-04-13	7.13	7.31	7.00	7.00	504600
1994-04-14	7.06	7.06	6.94	6.94	378200
1994-04-15	6.88	7.06	6.88	6.88	197600
1994-04-18	7.00	7.25	7.00	7.25	184800
1994-04-19	7.19	7.31	7.19	7.25	122200
1994-04-20	7.31	7.31	7.13	7.13	201400
1994-04-21	7.13	7.31	6.88	6.88	858200
1994-04-22	7.00	7.25	7.00	7.25	411400
1994-04-25	7.19	7.63	7.19	7.63	330600
1994-04-26	7.56	7.56	7.25	7.38	313400
1994-04-28	7.31	7.31	7.13	7.31	161600
1994-04-29	7.25	7.31	7.19	7.25	344600
1994-05-02	7.19	7.31	7.06	7.19	135800
1994-05-03	7.25	7.44	7.13	7.19	375200
1994-05-04	7.13	7.38	7.13	7.31	491800
1994-05-05	7.31	7.31	7.19	7.25	152800
1994-05-06	7.25	7.31	7.25	7.25	272800
1994-05-09	7.25	7.31	7.25	7.25	161600
1994-05-10	7.25	7.50	7.25	7.50	308200
1994-05-11	7.50	7.69	7.50	7.56	388600
1994-05-12	7.50	7.75	7.50	7.75	155000
1994-05-13	7.69	7.75	7.38	7.38	105200
1994-05-16	7.38	7.56	7.38	7.44	206800
1994-05-17	7.50	7.56	7.44	7.50	422600
1994-05-18	7.50	7.50	7.44	7.50	130800
1994-05-19	7.44	7.63	7.38	7.56	199400
1994-05-20	7.50	7.56	7.38	7.38	119600
1994-05-23	7.31	7.38	7.25	7.25	195600
1994-05-24	7.44	7.56	7.38	7.56	158200
1994-05-25	7.50	7.75	7.50	7.69	104800
1994-05-26	7.75	7.75	7.56	7.75	345800
1994-05-27	7.69	7.81	7.63	7.81	298000
1994-05-31	7.94	8.25	7.88	8.06	456400
1994-06-01	8.06	8.06	7.88	7.88	268200
1994-06-02	8.00	8.06	7.81	7.88	81000
1994-06-03	7.81	7.94	7.63	7.75	397400
1994-06-06	7.88	7.94	7.81	7.88	75600
1994-06-07	7.75	7.94	7.75	7.94	92800
1994-06-08	7.94	7.94	7.88	7.88	107600
1994-06-09	7.81	7.91	7.81	7.88	187800
1994-06-10	7.88	7.88	7.69	7.69	280600
1994-06-13	7.75	7.88	7.56	7.88	97600
1994-06-14	7.88	8.06	7.81	8.06	339800
1994-06-15	8.00	8.19	8.00	8.19	305200
1994-06-16	8.13	8.50	8.06	8.50	393800
1994-06-17	8.50	8.50	8.25	8.25	407200
1994-06-20	8.13	8.25	8.06	8.13	47800
1994-06-21	8.13	8.50	8.13	8.50	556200
1994-06-22	8.38	8.63	8.38	8.50	759200
1994-06-23	8.44	8.50	8.44	8.50	553200
1994-06-24	8.44	8.50	8.38	8.38	1003800
1994-06-27	8.38	8.38	8.13	8.25	295200
1994-06-28	8.19	8.25	8.13	8.13	165800
1994-06-29	8.13	8.13	8.00	8.00	396200
1994-06-30	8.00	8.19	8.00	8.19	453200
1994-07-01	8.19	8.25	8.06	8.13	870200
1994-07-05	8.06	8.25	8.06	8.19	685600
1994-07-06	8.19	8.25	8.13	8.13	163800
1994-07-07	8.13	8.25	8.13	8.19	290600
1994-07-08	8.13	8.31	8.13	8.25	165000
1994-07-11	8.19	8.31	8.19	8.25	86800
1994-07-12	8.25	8.25	8.06	8.06	390800
1994-07-13	8.06	8.13	8.00	8.06	287000
1994-07-14	7.94	8.13	7.94	8.06	167600
1994-07-15	7.94	8.06	7.94	8.06	78800
1994-07-18	8.06	8.25	8.00	8.19	150600
1994-07-19	8.31	8.50	8.31	8.38	743800
1994-07-20	8.38	8.56	8.31	8.56	1206000
1994-07-21	8.44	8.56	8.44	8.56	544800
1994-07-22	8.56	8.63	8.50	8.56	201400
1994-07-25	8.63	8.63	8.50	8.63	71600
1994-07-26	8.75	8.81	8.63	8.69	205400
1994-07-27	8.63	8.81	8.63	8.69	244000
1994-07-28	8.63	8.63	8.56	8.63	122400
1994-07-29	8.63	8.69	8.56	8.69	102400
1994-08-01	8.63	8.69	8.63	8.69	136800
1994-08-02	8.75	8.81	8.69	8.81	513400
1994-08-03	8.81	8.81	8.69	8.81	709800
1994-08-04	8.25	8.25	7.63	7.94	1680600
1994-08-05	7.94	7.94	7.75	7.75	373600
1994-08-08	7.81	7.88	7.75	7.81	501400
1994-08-09	7.88	7.88	7.69	7.75	1031000
1994-08-10	7.75	7.75	7.63	7.69	1103200
1994-08-11	7.63	7.66	7.56	7.56	703800
1994-08-12	7.56	7.69	7.38	7.69	422800
1994-08-15	7.63	7.81	7.63	7.81	173800
1994-08-16	7.81	8.06	7.75	8.06	280000
1994-08-17	8.06	8.25	8.00	8.06	131800
1994-08-18	8.00	8.06	8.00	8.00	225800
1994-08-19	8.06	8.38	8.06	8.25	166600
1994-08-22	8.13	8.19	8.06	8.13	41000
1994-08-23	8.19	8.19	8.13	8.13	186800
1994-08-24	8.13	8.13	7.94	7.94	183200
1994-08-25	7.81	7.81	7.56	7.69	178000
1994-08-26	7.63	7.69	7.44	7.63	515200
1994-08-29	7.56	7.69	7.56	7.69	45800
1994-08-30	7.56	7.63	7.31	7.50	420800
1994-08-31	7.63	7.63	7.44	7.50	277200
1994-09-01	7.63	7.63	7.44	7.44	142400
1994-09-02	7.44	7.50	7.44	7.44	117000
1994-09-06	7.44	7.50	7.38	7.50	226800
1994-09-07	7.56	7.56	7.38	7.38	192600
1994-09-08	7.38	7.44	7.38	7.38	105600
1994-09-09	7.31	7.44	7.31	7.31	1000800
1994-09-12	7.44	7.44	7.19	7.31	419400
1994-09-13	7.44	7.44	7.38	7.44	97800
1994-09-14	7.38	7.44	7.31	7.38	62600
1994-09-15	7.38	7.38	7.19	7.19	956600
1994-09-16	7.25	7.25	7.19	7.25	245000
1994-09-19	7.25	7.25	7.19	7.25	134400
1994-09-20	7.44	7.56	7.44	7.56	1914200
1994-09-21	7.50	7.50	7.38	7.44	471400
1994-09-22	7.38	7.50	7.25	7.25	1111000
1994-09-23	7.31	7.31	7.19	7.19	85200
1994-09-26	7.25	7.25	7.19	7.25	652400
1994-09-27	7.19	7.31	7.19	7.31	158600
1994-09-28	7.31	7.31	7.25	7.25	220200
1994-09-29	7.25	7.25	7.13	7.13	242200
1994-09-30	7.19	7.25	7.19	7.19	36600
1994-10-03	7.25	7.31	7.19	7.19	319000
1994-10-04	7.19	7.25	7.13	7.13	307400
1994-10-05	7.19	7.25	7.13	7.13	162200
1994-10-06	7.19	7.19	7.13	7.19	35200
1994-10-07	7.13	7.13	7.00	7.13	450600
1994-10-10	7.06	7.19	7.06	7.19	42800
1994-10-11	7.19	7.19	7.13	7.13	75200
1994-10-12	7.19	7.19	7.13	7.13	113600
1994-10-13	7.13	7.38	7.13	7.31	2396400
1994-10-14	7.31	7.69	7.31	7.69	275200
1994-10-17	7.69	7.69	7.56	7.56	61400
1994-10-18	7.56	7.63	7.56	7.56	25200
1994-10-19	7.63	7.81	7.63	7.69	167200
1994-10-20	7.63	7.63	7.50	7.50	109400
1994-10-21	7.50	7.63	7.44	7.56	195000
1994-10-24	7.50	7.94	7.50	7.94	51200
1994-10-25	7.94	8.00	7.38	7.63	169000
1994-10-26	7.63	7.69	7.50	7.69	62000
1994-10-27	7.75	7.75	7.44	7.50	134600
1994-10-28	7.56	7.63	7.50	7.63	91800
1994-10-31	7.63	7.69	7.56	7.63	163000
1994-11-01	7.75	7.81	7.63	7.69	358000
1994-11-02	7.69	7.69	7.44	7.44	39600
1994-11-03	7.50	7.63	7.44	7.50	258800
1994-11-04	7.50	7.56	7.44	7.44	116000
1994-11-07	7.44	7.44	7.38	7.44	76600
1994-11-08	7.38	7.44	7.25	7.38	146200
1994-11-09	7.44	7.44	7.25	7.25	236800
1994-11-10	7.31	7.38	7.25	7.31	215400
1994-11-11	7.31	7.31	7.19	7.25	138000
1994-11-14	7.25	7.25	7.19	7.25	156000
1994-11-15	7.25	7.25	7.13	7.19	456000
1994-11-16	7.19	7.25	7.13	7.19	70400
1994-11-17	7.19	7.25	7.06	7.25	230800
1994-11-18	7.13	7.19	7.13	7.19	240400
1994-11-21	7.25	7.25	7.00	7.00	356200
1994-11-22	7.00	7.13	6.75	6.81	433400
1994-11-23	6.81	6.88	6.75	6.81	275800
1994-11-25	6.75	6.81	6.69	6.75	20000
1994-11-28	6.75	6.94	6.75	6.75	173800
1994-11-29	6.75	6.88	6.56	6.88	315000
1994-11-30	6.81	6.88	6.69	6.75	76400
1994-12-01	6.81	6.81	6.63	6.63	179400
1994-12-02	6.63	6.75	6.63	6.75	143800
1994-12-05	6.81	6.94	6.75	6.75	37000
1994-12-06	6.81	6.88	6.69	6.69	169400
1994-12-07	6.69	6.81	6.69	6.75	105200
1994-12-08	6.69	6.75	6.50	6.50	141400
1994-12-09	6.50	6.75	6.50	6.69	65600
1994-12-12	6.63	6.69	6.44	6.56	85800
1994-12-13	6.56	7.00	6.56	6.56	113400
1994-12-14	6.56	6.69	6.56	6.63	84400
1994-12-15	6.56	6.75	6.56	6.69	92600
1994-12-16	6.81	6.81	6.69	6.69	136400
1994-12-19	6.81	6.81	6.69	6.75	56200
1994-12-20	6.69	6.81	6.69	6.75	50400
1994-12-21	6.69	6.81	6.56	6.56	158800
1994-12-22	6.63	6.75	6.63	6.69	194600
1994-12-23	6.75	6.75	6.69	6.75	39600
1994-12-27	6.69	6.75	6.69	6.75	32000
1994-12-28	6.69	6.75	6.56	6.56	84600
1994-12-29	6.63	6.88	6.63	6.81	318400
1994-12-30	6.81	7.00	6.75	6.94	185400
1995-01-03	6.88	6.94	6.69	6.94	161600
1995-01-04	7.00	7.13	6.88	7.13	152000
1995-01-05	7.13	7.13	6.88	6.88	22800
1995-01-06	6.94	7.00	6.94	7.00	70800
1995-01-09	7.00	7.06	6.88	6.88	125600
1995-01-10	6.81	6.88	6.75	6.81	43200
1995-01-11	6.81	7.00	6.75	7.00	84600
1995-01-12	7.06	7.06	6.81	6.81	73200
1995-01-13	6.94	7.13	6.94	7.06	77200
1995-01-16	7.06	7.25	7.06	7.19	69200
1995-01-17	7.19	7.25	7.13	7.13	138400
1995-01-18	7.13	7.19	6.75	6.94	97000
1995-01-19	7.00	7.00	6.81	6.94	54000
1995-01-20	7.00	7.13	6.94	7.13	82400
1995-01-23	7.06	7.13	6.94	7.06	53000
1995-01-24	7.06	7.06	6.88	6.94	64800
1995-01-25	6.94	6.94	6.38	6.50	1619600
1995-01-26	6.56	6.63	6.56	6.63	193600
1995-01-27	6.63	6.69	6.56	6.69	128600
1995-01-30	6.63	6.69	6.50	6.50	59200
1995-01-31	6.50	6.63	6.50	6.56	184200
1995-02-01	6.56	6.63	6.56	6.56	215200
1995-02-02	6.56	6.63	6.50	6.56	413600
1995-02-03	6.56	6.81	6.50	6.69	95200
1995-02-06	6.69	6.75	6.56	6.63	89600
1995-02-07	6.69	6.69	6.56	6.63	107400
1995-02-08	6.63	6.63	6.56	6.56	79200
1995-02-09	6.63	6.63	6.50	6.50	281800
1995-02-10	6.56	6.56	6.50	6.56	91400
1995-02-13	6.56	6.63	6.44	6.50	107400
1995-02-14	6.56	6.56	6.25	6.31	226800
1995-02-15	6.31	6.44	6.25	6.31	161800
1995-02-16	6.31	6.56	6.31	6.50	313800
1995-02-17	6.69	6.88	6.69	6.88	1020200
1995-02-21	6.81	6.94	6.81	6.88	266400
1995-02-22	6.88	7.00	6.88	7.00	754400
1995-02-23	7.06	7.25	6.94	6.94	829800
1995-02-24	6.94	7.00	6.88	6.94	43000
1995-02-27	6.94	7.13	6.94	7.13	127600
1995-02-28	7.13	7.13	7.00	7.13	159800
1995-03-01	7.06	7.06	6.88	6.88	589200
1995-03-02	6.88	7.00	6.88	7.00	203200
1995-03-03	7.00	7.00	6.94	6.94	71800
1995-03-06	6.94	6.94	6.88	6.94	76400
1995-03-07	6.94	6.94	6.81	6.94	52600
1995-03-08	6.94	6.94	6.75	6.75	80600
1995-03-09	6.81	6.88	6.81	6.88	93800
1995-03-10	6.81	6.88	6.75	6.75	169800
1995-03-13	6.81	6.88	6.69	6.88	163200
1995-03-14	6.75	6.88	6.75	6.81	127400
1995-03-15	6.75	6.75	6.50	6.50	225000
1995-03-16	6.50	6.63	6.50	6.56	224000
1995-03-17	6.50	6.56	6.31	6.44	121000
1995-03-20	6.50	6.50	6.38	6.38	67600
1995-03-21	6.31	6.44	6.31	6.31	157600
1995-03-22	6.31	6.38	6.25	6.25	729400
1995-03-23	6.25	6.25	6.13	6.25	174600
1995-03-24	6.25	6.31	6.19	6.25	89000
1995-03-27	6.31	6.31	6.19	6.19	577000
1995-03-28	6.19	6.19	6.19	6.19	404600
1995-03-29	6.13	6.25	6.13	6.19	296600
1995-03-30	6.25	6.31	6.19	6.31	525000
1995-03-31	6.25	6.50	6.13	6.38	898600
1995-04-03	6.38	6.56	6.31	6.50	388600
1995-04-04	6.50	6.56	6.38	6.38	378200
1995-04-05	6.31	6.44	6.31	6.44	144800
1995-04-06	6.44	6.56	6.44	6.50	114000
1995-04-07	6.50	6.63	6.44	6.56	280800
1995-04-10	6.56	6.75	6.56	6.69	887800
1995-04-11	6.63	6.69	6.63	6.63	175400
1995-04-12	6.63	6.75	6.63	6.75	300600
1995-04-13	6.75	6.75	6.69	6.69	256400
1995-04-17	6.75	6.81	6.63	6.81	405200
1995-04-18	6.81	6.81	6.75	6.75	300400
1995-04-19	6.81	6.88	6.75	6.81	229000
1995-04-20	6.75	6.81	6.75	6.81	227200
1995-04-21	6.75	6.94	6.75	6.88	178600
1995-04-24	6.94	7.00	6.88	7.00	144800
1995-04-25	7.00	7.00	6.81	6.88	358400
1995-04-26	6.88	6.88	6.81	6.88	397200
1995-04-27	6.94	6.94	6.81	6.81	397600
1995-04-28	6.88	6.88	6.81	6.81	367000
1995-05-01	6.75	6.81	6.75	6.75	375200
1995-05-02	6.75	6.88	6.69	6.81	126400
1995-05-03	6.81	6.88	6.75	6.75	156800
1995-05-04	6.75	6.81	6.75	6.81	197400
1995-05-05	6.81	6.81	6.75	6.81	557400
1995-05-08	6.88	6.88	6.75	6.81	886600
1995-05-09	6.81	7.00	6.81	7.00	84600
1995-05-10	7.06	7.19	7.00	7.13	297200
1995-05-11	7.19	7.25	7.13	7.19	722000
1995-05-12	7.19	7.19	7.06	7.19	555000
1995-05-15	7.19	7.19	7.06	7.13	60800
1995-05-16	7.06	7.44	7.06	7.31	230000
1995-05-17	7.38	7.56	7.25	7.44	351200
1995-05-18	7.44	7.50	7.38	7.38	205200
1995-05-19	7.38	7.44	7.31	7.31	59400
1995-05-22	7.56	7.63	7.50	7.63	258200
1995-05-23	7.75	8.00	7.75	7.88	630600
1995-05-24	7.88	7.88	7.75	7.81	301200
1995-05-25	7.81	7.88	7.63	7.63	146000
1995-05-26	7.63	7.69	7.63	7.69	45600
1995-05-30	7.63	7.69	7.44	7.50	189200
1995-05-31	7.44	7.69	7.38	7.63	285800
1995-06-01	7.69	7.81	7.69	7.81	339200
1995-06-02	7.75	7.81	7.69	7.81	186000
1995-06-05	7.75	7.81	7.69	7.81	77000
1995-06-06	7.81	7.88	7.75	7.81	87600
1995-06-07	7.81	7.81	7.63	7.63	265200
1995-06-08	7.69	7.75	7.69	7.69	80000
1995-06-09	7.69	7.75	7.69	7.75	355400
1995-06-12	7.75	7.75	7.69	7.69	59200
1995-06-13	7.63	7.81	7.56	7.69	82800
1995-06-14	7.69	7.75	7.63	7.69	62800
1995-06-15	7.75	7.75	7.69	7.69	67200
1995-06-16	7.75	7.88	7.75	7.81	210400
1995-06-19	7.81	7.81	7.56	7.81	73800
1995-06-20	7.81	7.88	7.75	7.88	116400
1995-06-21	7.88	8.00	7.88	8.00	115800
1995-06-22	8.00	8.06	7.94	8.00	99000
1995-06-23	8.00	8.00	7.94	7.94	136200
1995-06-26	7.88	8.00	7.69	7.75	262400
1995-06-27	7.75	7.75	7.56	7.69	231200
1995-06-28	7.69	7.69	7.63	7.69	83200
1995-06-29	7.63	7.69	7.50	7.56	335400
1995-06-30	7.56	7.81	7.56	7.81	341200
1995-07-03	7.69	7.81	7.69	7.81	146600
1995-07-05	7.75	7.94	7.75	7.88	83400
1995-07-06	7.81	8.00	7.81	7.88	112000
1995-07-07	7.88	7.88	7.75	7.75	163000
1995-07-10	7.75	8.00	7.75	7.94	120800
1995-07-11	7.94	7.94	7.69	7.75	262000
1995-07-12	7.88	7.94	7.75	7.88	223800
1995-07-13	7.88	7.88	7.81	7.88	84400
1995-07-14	7.81	7.94	7.75	7.88	221800
1995-07-17	7.81	7.81	7.63	7.75	120400
1995-07-18	7.88	7.88	7.75	7.75	60400
1995-07-19	7.69	7.81	7.56	7.56	69600
1995-07-20	7.63	7.94	7.63	7.94	44800
1995-07-21	7.88	8.19	7.88	8.19	146800
1995-07-24	8.06	8.25	8.06	8.06	210000
1995-07-25	8.06	8.13	7.81	7.88	119600
1995-07-26	7.88	7.88	7.69	7.69	121800
1995-07-27	7.75	7.81	7.69	7.81	262200
1995-07-28	7.81	7.81	7.75	7.75	96000
1995-07-31	7.81	7.88	7.75	7.81	147000
1995-08-01	7.81	8.00	7.81	8.00	366000
1995-08-02	8.06	8.13	7.94	8.00	359800
1995-08-03	7.94	8.06	7.94	8.00	515800
1995-08-04	8.13	8.13	8.00	8.06	86800
1995-08-07	8.06	8.06	7.94	8.00	303600
1995-08-08	8.00	8.06	8.00	8.00	70000
1995-08-09	8.06	8.06	7.94	7.94	36600
1995-08-10	8.00	8.06	7.94	8.00	241000
1995-08-11	8.00	8.06	8.00	8.00	408200
1995-08-14	8.00	8.06	7.88	7.94	291200
1995-08-15	7.94	8.00	7.88	8.00	1030400
1995-08-16	7.94	8.19	7.88	8.13	43600
1995-08-17	8.06	8.38	8.06	8.31	587200
1995-08-18	8.25	8.44	8.25	8.38	761200
1995-08-21	8.38	8.44	8.31	8.44	56200
1995-08-22	8.31	8.38	8.19	8.25	204000
1995-08-23	8.25	8.31	8.19	8.19	55600
1995-08-24	8.25	8.31	8.19	8.25	53800
1995-08-25	8.25	8.25	8.19	8.25	109400
1995-08-28	8.25	8.25	8.00	8.13	51000
1995-08-29	8.13	8.19	8.00	8.19	45000
1995-08-30	8.13	8.13	7.88	8.00	3597400
1995-08-31	8.00	8.19	7.94	8.19	23000
1995-09-01	8.19	8.19	8.06	8.13	89600
1995-09-05	8.00	8.25	8.00	8.25	468400
1995-09-06	8.19	8.50	8.19	8.38	675200
1995-09-07	8.38	8.56	8.38	8.56	1022600
1995-09-08	8.63	8.88	8.63	8.75	449200
1995-09-11	8.75	8.88	8.69	8.81	359400
1995-09-12	8.75	9.13	8.75	9.13	362600
1995-09-13	9.06	9.13	8.94	9.00	715600
1995-09-14	9.00	9.25	9.00	9.13	782000
1995-09-15	9.19	9.31	9.13	9.25	499200
1995-09-18	9.25	9.63	9.19	9.56	510600
1995-09-19	9.50	9.56	9.38	9.50	633000
1995-09-20	9.31	9.44	9.19	9.44	568200
1995-09-21	9.38	9.38	9.06	9.25	1597800
1995-09-22	9.25	9.38	9.13	9.38	681600
1995-09-25	9.50	9.63	9.19	9.25	136800
1995-09-26	9.13	9.31	9.00	9.25	105200
1995-09-27	9.13	9.19	9.00	9.13	142400
1995-09-28	9.19	9.38	9.06	9.38	340800
1995-09-29	9.31	9.44	9.31	9.38	63800
1995-10-02	9.38	9.44	9.31	9.44	412600
1995-10-03	9.38	9.44	9.38	9.44	149200
1995-10-04	9.44	9.56	9.44	9.56	402400
1995-10-05	9.56	9.56	9.25	9.44	113800
1995-10-06	9.44	9.56	9.38	9.56	277400
1995-10-09	9.50	9.50	9.38	9.38	66600
1995-10-10	9.44	9.44	9.19	9.38	300600
1995-10-11	9.44	9.44	9.31	9.44	379000
1995-10-12	9.44	9.44	9.25	9.31	314000
1995-10-13	9.38	9.38	9.31	9.38	144400
1995-10-16	9.44	9.47	9.31	9.38	152000
1995-10-17	9.31	9.44	9.31	9.38	73600
1995-10-18	9.44	9.50	9.31	9.44	130600
1995-10-19	9.44	9.44	9.31	9.31	31800
1995-10-20	9.44	9.63	9.38	9.50	606000
1995-10-23	9.50	9.50	9.25	9.44	110000
1995-10-24	9.50	9.56	9.44	9.50	124400
1995-10-25	9.44	9.50	9.31	9.50	300600
1995-10-26	9.44	9.44	9.31	9.44	277800
1995-10-27	9.31	9.38	9.25	9.38	209800
1995-10-30	9.25	9.44	9.25	9.44	169200
1995-10-31	9.44	9.44	9.31	9.31	130600
1995-11-01	9.25	9.31	9.00	9.06	176600
1995-11-02	9.06	9.38	8.13	8.69	1175600
1995-11-03	8.69	8.69	8.25	8.38	823200
1995-11-06	8.38	8.50	8.19	8.44	796800
1995-11-07	8.44	8.44	8.31	8.38	450600
1995-11-08	8.25	8.38	8.25	8.38	357800
1995-11-09	8.44	8.69	8.44	8.69	562600
1995-11-10	8.63	8.75	8.56	8.75	70000
1995-11-13	8.88	9.25	8.88	9.13	431800
1995-11-14	9.00	9.44	9.00	9.31	524000
1995-11-15	9.31	9.50	9.13	9.13	301000
1995-11-16	9.19	9.19	8.88	9.06	140400
1995-11-17	9.06	9.06	8.94	9.00	212800
1995-11-20	9.06	9.06	8.81	8.81	133200
1995-11-21	9.00	9.44	9.00	9.38	323600
1995-11-22	9.44	9.44	9.25	9.31	116400
1995-11-24	9.31	9.31	9.06	9.06	60000
1995-11-27	9.13	9.50	9.13	9.38	369600
1995-11-28	9.38	9.56	9.38	9.50	250800
1995-11-29	9.50	9.94	9.50	9.94	431800
1995-11-30	10.00	10.00	9.00	9.19	922200
1995-12-01	9.31	9.63	9.31	9.56	1010800
1995-12-04	9.63	9.94	9.56	9.94	725400
1995-12-05	9.94	9.94	9.69	9.75	426600
1995-12-06	9.75	9.75	9.50	9.56	612600
1995-12-07	9.50	9.56	9.44	9.50	565200
1995-12-08	9.50	9.63	9.50	9.56	116400
1995-12-11	9.63	9.63	9.44	9.44	858000
1995-12-12	9.38	9.56	9.38	9.50	1514800
1995-12-13	9.50	9.50	9.38	9.38	498600
1995-12-14	9.38	9.38	9.19	9.25	571200
1995-12-15	9.38	9.50	9.38	9.50	531800
1995-12-18	9.38	9.44	9.13	9.25	245000
1995-12-19	9.19	9.38	9.19	9.38	113000
1995-12-20	9.25	9.44	9.25	9.44	94200
1995-12-21	9.13	9.13	8.31	8.81	242000
1995-12-22	8.88	9.00	8.88	9.00	110600
1995-12-26	9.06	9.06	8.88	9.00	69600
1995-12-27	9.06	9.06	9.00	9.06	90800
1995-12-28	9.06	9.13	9.00	9.13	174800
1995-12-29	9.19	9.69	9.06	9.69	99200
1996-01-02	9.56	9.56	9.31	9.56	377400
1996-01-03	9.50	9.50	9.38	9.50	187000
1996-01-04	9.38	9.44	9.38	9.38	153400
1996-01-05	9.31	9.44	9.19	9.44	466200
1996-01-08	9.44	9.44	9.31	9.31	25400
1996-01-09	9.25	9.31	9.25	9.31	61600
1996-01-10	9.19	9.19	8.88	8.94	200200
1996-01-11	8.88	8.94	8.88	8.94	36800
1996-01-12	8.94	9.06	8.88	9.00	362400
1996-01-15	9.00	9.13	8.94	8.94	146800
1996-01-16	9.00	9.00	8.88	8.88	248400
1996-01-17	8.88	8.88	8.75	8.75	377200
1996-01-18	8.88	8.94	8.81	8.94	142000
1996-01-19	8.81	9.00	8.81	9.00	296800
1996-01-22	8.94	9.19	8.94	9.00	82800
1996-01-23	8.94	8.94	8.63	8.69	261200
1996-01-24	8.75	8.94	8.75	8.81	564600
1996-01-25	8.88	9.00	8.88	8.94	274800
1996-01-26	9.00	9.00	8.88	8.94	54400
1996-01-29	9.00	9.13	8.94	9.06	92000
1996-01-30	9.06	9.38	9.06	9.38	113600
1996-01-31	9.31	9.38	9.25	9.31	70400
1996-02-01	9.25	9.88	9.25	9.69	344800
1996-02-02	9.69	9.69	9.38	9.44	274400
1996-02-05	9.50	9.63	9.44	9.50	184200
1996-02-06	9.44	9.50	9.38	9.44	294400
1996-02-07	9.31	9.44	9.31	9.44	116400
1996-02-08	9.44	9.44	9.31	9.44	325000
1996-02-09	9.44	9.50	9.38	9.50	359200
1996-02-12	9.50	9.63	9.44	9.63	164400
1996-02-13	9.56	9.56	9.50	9.56	278200
1996-02-14	9.56	9.63	9.44	9.56	54200
1996-02-15	9.56	9.81	9.50	9.75	125400
1996-02-16	9.69	9.69	9.44	9.50	53400
1996-02-20	9.38	9.56	9.38	9.50	41600
1996-02-21	9.44	9.50	9.44	9.44	589000
1996-02-22	9.50	9.63	9.44	9.63	574200
1996-02-23	9.56	9.63	9.50	9.56	179600
1996-02-26	9.69	9.75	9.63	9.69	127800
1996-02-27	9.63	9.75	9.63	9.69	257600
1996-02-28	9.75	9.81	9.63	9.63	142800
1996-02-29	9.75	9.84	9.63	9.63	114000
1996-03-01	9.75	9.75	9.63	9.63	81800
1996-03-04	10.94	10.94	10.69	10.88	1845200
1996-03-05	10.81	10.88	10.69	10.75	1961600
1996-03-06	10.75	10.81	10.75	10.75	552400
1996-03-07	10.75	10.88	10.75	10.88	405800
1996-03-08	10.81	10.81	10.69	10.81	631000
1996-03-11	10.81	10.88	10.75	10.81	198000
1996-03-12	10.81	10.88	10.81	10.81	356400
1996-03-13	10.88	10.94	10.81	10.88	491600
1996-03-14	10.88	11.06	10.88	11.06	535800
1996-03-15	11.00	11.13	11.00	11.00	216600
1996-03-18	11.00	11.19	11.00	11.13	198400
1996-03-19	11.13	11.31	11.13	11.19	829800
1996-03-20	11.25	11.31	11.25	11.31	361000
1996-03-21	11.25	11.31	11.19	11.31	687000
1996-03-22	11.31	11.38	11.25	11.38	264600
1996-03-25	11.31	11.31	11.25	11.25	260600
1996-03-26	11.31	11.31	11.25	11.31	208600
1996-03-27	11.25	11.31	11.25	11.31	255000
1996-03-28	11.25	11.31	11.19	11.19	954400
1996-03-29	11.19	11.25	11.19	11.19	422600
1996-04-01	11.19	11.25	11.19	11.25	603800
1996-04-02	11.25	11.25	11.00	11.00	259400
1996-04-03	11.00	11.00	10.63	10.63	196000
1996-04-04	10.44	10.50	10.00	10.00	365800
1996-04-08	9.88	10.00	9.75	9.75	537000
1996-04-09	9.81	10.25	9.81	10.25	183600
1996-04-10	10.25	10.56	10.25	10.44	104600
1996-04-11	10.31	10.44	10.31	10.44	100200
1996-04-12	10.56	11.00	10.50	11.00	336200
1996-04-15	11.00	11.00	10.63	10.69	195400
1996-04-16	10.63	10.69	10.50	10.50	103000
1996-04-17	10.50	10.56	10.50	10.50	136600
1996-04-18	10.56	10.88	10.56	10.88	76200
1996-04-19	10.88	11.25	10.88	11.25	109200
1996-04-22	11.25	11.50	11.06	11.50	111600
1996-04-23	11.50	11.50	11.31	11.38	123000
1996-04-24	11.31	11.63	11.31	11.63	55200
1996-04-25	11.75	11.81	11.50	11.81	130400
1996-04-26	11.81	11.81	11.63	11.69	197200
1996-04-29	11.56	11.56	11.38	11.38	44000
1996-04-30	11.31	11.75	11.25	11.69	128800
1996-05-01	11.56	11.63	11.44	11.63	194600
1996-05-02	11.63	11.75	11.63	11.69	85000
1996-05-03	11.75	12.00	11.75	11.88	65200
1996-05-06	11.88	12.06	11.88	12.00	216800
1996-05-07	12.00	12.06	11.88	11.88	306400
1996-05-08	11.88	11.94	11.69	11.81	298800
1996-05-09	11.88	11.94	11.75	11.88	127800
1996-05-10	11.88	12.00	11.88	11.88	23200
1996-05-13	11.88	11.88	11.56	11.56	131000
1996-05-14	11.63	11.63	11.50	11.56	45800
1996-05-15	11.50	11.50	11.31	11.44	379200
1996-05-16	11.44	11.69	11.38	11.63	253800
1996-05-17	11.69	11.88	11.63	11.88	194200
1996-05-20	11.88	11.88	11.69	11.88	218000
1996-05-21	11.88	11.94	11.69	11.75	224800
1996-05-22	11.75	11.81	11.69	11.75	194200
1996-05-23	11.88	12.06	11.75	11.75	148600
1996-05-24	11.75	11.88	11.69	11.75	177400
1996-05-28	11.69	11.88	11.63	11.88	66200
1996-05-29	11.75	11.75	11.31	11.31	50000
1996-05-30	11.31	11.31	10.81	10.81	123200
1996-05-31	10.94	11.25	10.81	11.25	279000
1996-06-03	11.25	11.25	11.06	11.13	224800
1996-06-04	11.06	11.06	10.81	11.00	105400
1996-06-05	11.06	11.50	10.94	11.44	145800
1996-06-06	11.38	11.44	11.31	11.38	246800
1996-06-07	11.25	11.44	11.19	11.38	289800
1996-06-10	11.38	11.44	11.06	11.19	158400
1996-06-11	11.19	11.44	11.13	11.44	74000
1996-06-12	11.31	11.44	11.25	11.38	112800
1996-06-13	11.44	11.44	11.31	11.38	92400
1996-06-14	11.38	11.38	11.19	11.25	32000
1996-06-17	11.19	11.25	10.94	11.00	115600
1996-06-18	11.06	11.25	11.06	11.25	139800
1996-06-19	11.25	11.31	11.19	11.25	58600
1996-06-20	11.19	11.25	11.19	11.25	43600
1996-06-21	11.19	11.25	11.06	11.06	116200
1996-06-24	11.06	11.16	11.00	11.06	94600
1996-06-25	11.13	11.13	10.88	11.00	105800
1996-06-26	10.63	10.69	10.50	10.56	245800
1996-06-27	10.56	10.56	9.56	9.56	258000
1996-06-28	9.50	9.69	9.13	9.13	228600
1996-07-01	9.25	9.50	9.25	9.31	503400
1996-07-02	9.31	9.31	9.25	9.31	176200
1996-07-03	9.38	9.38	9.31	9.38	47400
1996-07-05	9.06	9.63	8.94	9.63	43600
1996-07-08	9.56	9.56	9.38	9.44	121800
1996-07-09	9.38	9.44	9.31	9.31	69200
1996-07-10	9.25	9.25	9.06	9.19	57800
1996-07-11	9.19	9.25	9.13	9.19	135200
1996-07-12	9.00	9.00	8.88	8.88	477200
1996-07-15	8.75	8.88	8.63	8.69	100800
1996-07-16	8.81	8.81	8.00	8.31	145200
1996-07-17	8.44	8.63	8.06	8.19	246000
1996-07-18	8.13	8.25	8.00	8.19	652400
1996-07-19	8.06	8.19	7.81	7.88	138000
1996-07-22	7.88	7.94	7.63	7.63	750200
1996-07-23	7.69	8.00	7.38	7.44	309000
1996-07-24	7.31	7.56	7.25	7.50	529000
1996-07-25	7.50	7.63	7.19	7.44	493200
1996-07-26	7.44	8.06	7.44	8.00	259600
1996-07-29	8.06	8.19	7.75	7.75	180800
1996-07-30	7.69	7.94	7.69	7.94	95000
1996-07-31	7.94	8.50	7.88	8.38	169800
1996-08-01	8.50	8.50	8.38	8.38	417200
1996-08-02	8.31	8.44	8.13	8.13	330000
1996-08-05	8.13	8.19	8.06	8.19	260200
1996-08-06	8.19	8.31	8.13	8.31	565600
1996-08-07	8.44	8.50	8.31	8.38	466600
1996-08-08	8.31	8.44	8.25	8.38	482200
1996-08-09	8.31	8.75	8.31	8.56	191000
1996-08-12	8.63	8.88	8.56	8.75	282200
1996-08-13	8.69	8.69	8.50	8.56	131200
1996-08-14	8.44	9.00	8.44	9.00	432800
1996-08-15	8.81	9.50	8.81	9.38	161200
1996-08-16	9.31	9.38	9.31	9.38	140400
1996-08-19	9.31	9.31	9.06	9.13	192800
1996-08-20	9.13	9.13	8.88	8.94	273800
1996-08-21	9.00	9.00	8.69	8.69	376600
1996-08-22	8.75	8.88	8.75	8.81	175400
1996-08-23	8.81	8.94	8.81	8.94	192800
1996-08-26	8.81	8.81	8.69	8.69	63600
1996-08-27	8.69	8.81	8.63	8.63	1167400
1996-08-28	8.69	8.75	8.63	8.69	37400
1996-08-29	8.69	8.69	8.31	8.31	134600
1996-08-30	8.25	8.25	8.06	8.06	163600
1996-09-03	8.13	8.50	8.06	8.31	116400
1996-09-04	8.44	8.56	8.31	8.44	111800
1996-09-05	8.25	8.50	8.19	8.44	144400
1996-09-06	8.38	8.56	8.31	8.50	55000
1996-09-09	8.50	8.69	8.38	8.56	98200
1996-09-10	8.56	8.69	8.25	8.25	188400
1996-09-11	8.31	8.38	8.13	8.25	34400
1996-09-12	8.13	8.25	8.06	8.19	477600
1996-09-13	8.19	8.19	8.06	8.19	208000
1996-09-16	8.19	8.38	8.19	8.25	198600
1996-09-17	8.19	8.31	8.13	8.25	165800
1996-09-18	8.13	8.44	8.13	8.25	137200
1996-09-19	8.31	8.38	8.00	8.13	67600
1996-09-20	8.00	8.31	8.00	8.25	125200
1996-09-23	8.19	8.44	8.19	8.44	44600
1996-09-24	8.38	8.38	8.19	8.25	132800
1996-09-25	8.25	8.63	8.25	8.50	157200
1996-09-26	8.44	8.44	8.31	8.31	30800
1996-09-27	8.38	8.69	8.38	8.69	228000
1996-09-30	8.69	8.69	8.56	8.56	92600
1996-10-01	8.56	8.94	8.56	8.94	85800
1996-10-02	8.94	9.06	8.88	9.06	86000
1996-10-03	8.94	8.94	8.56	8.69	107800
1996-10-04	8.69	8.88	8.56	8.69	74600
1996-10-07	8.69	8.69	8.38	8.56	127600
1996-10-08	8.50	8.56	8.31	8.38	142800
1996-10-09	8.38	8.44	8.25	8.31	44000
1996-10-10	8.38	8.50	8.31	8.31	40000
1996-10-11	8.31	8.44	8.31	8.31	103200
1996-10-14	8.31	8.44	8.31	8.38	100000
1996-10-15	8.50	8.50	8.31	8.31	108000
1996-10-16	8.44	8.50	8.38	8.50	31800
1996-10-17	8.50	8.50	8.31	8.31	30200
1996-10-18	8.31	8.44	8.25	8.44	56800
1996-10-21	8.31	8.38	7.94	8.00	56600
1996-10-22	8.00	8.00	7.81	7.88	136600
1996-10-23	7.88	8.00	7.75	7.94	221800
1996-10-24	7.94	8.00	7.88	8.00	136600
1996-10-25	7.94	8.06	7.88	7.88	550200
1996-10-28	7.81	8.00	7.81	7.81	122200
1996-10-29	7.88	8.06	7.88	8.00	64000
1996-10-30	8.00	8.13	7.94	8.00	45400
1996-10-31	7.94	8.19	7.94	8.06	122200
1996-11-01	8.00	8.31	7.94	8.31	48200
1996-11-04	8.19	8.44	8.06	8.38	47600
1996-11-05	8.44	8.44	8.19	8.19	70600
1996-11-06	8.25	8.31	8.13	8.19	109800
1996-11-07	8.13	8.31	8.09	8.25	199200
1996-11-08	8.25	8.31	8.13	8.31	102400
1996-11-11	8.25	8.56	8.25	8.50	144800
1996-11-12	8.75	9.13	8.69	9.13	161600
1996-11-13	9.06	9.06	8.81	8.94	225000
1996-11-14	8.88	9.06	8.81	9.00	101000
1996-11-15	9.00	9.06	8.88	9.00	64000
1996-11-18	9.00	9.19	8.88	9.13	100800
1996-11-19	9.13	9.19	9.06	9.13	110400
1996-11-20	9.06	9.13	8.94	9.00	143200
1996-11-21	9.00	9.00	8.88	9.00	89000
1996-11-22	9.00	9.19	8.94	9.19	126000
1996-11-25	9.13	9.25	9.13	9.13	113000
1996-11-26	9.13	9.19	9.00	9.06	149400
1996-11-27	9.06	9.13	8.81	9.06	82800
1996-11-29	9.19	9.25	9.00	9.06	33800
1996-12-02	9.00	9.25	9.00	9.25	37400
1996-12-03	9.19	9.31	9.19	9.25	66600
1996-12-04	9.25	9.38	9.25	9.38	53800
1996-12-05	9.44	9.44	9.06	9.25	124200
1996-12-06	9.13	9.19	8.81	9.13	100600
1996-12-09	9.19	9.44	9.06	9.38	57800
1996-12-10	9.38	9.56	9.25	9.50	121600
1996-12-11	9.38	9.56	9.31	9.56	107000
1996-12-12	9.44	9.50	9.19	9.44	71200
1996-12-13	9.31	9.31	8.94	8.94	220400
1996-12-16	9.00	9.00	8.50	8.63	133600
1996-12-17	8.56	8.63	8.44	8.44	123200
1996-12-18	8.44	8.44	7.88	8.31	291000
1996-12-19	8.38	9.13	8.31	9.13	277200
1996-12-20	9.00	9.25	9.00	9.06	167200
1996-12-23	9.00	9.00	8.81	8.94	82400
1996-12-24	8.94	8.94	8.56	8.69	91200
1996-12-26	8.75	8.94	8.75	8.94	75800
1996-12-27	8.94	8.94	8.81	8.88	106400
1996-12-30	8.81	9.06	8.81	9.00	220400
1996-12-31	8.94	9.38	8.88	9.06	115400
1997-01-02	9.06	9.56	8.94	9.56	158600
1997-01-03	9.50	9.50	9.25	9.38	118000
1997-01-06	9.31	9.88	9.31	9.56	199200
1997-01-07	9.56	9.56	9.44	9.50	73800
1997-01-08	9.44	9.44	9.31	9.31	79400
1997-01-09	9.31	9.44	9.19	9.44	89200
1997-01-10	9.38	9.56	9.38	9.56	104600
1997-01-13	9.50	9.56	9.44	9.50	61800
1997-01-14	9.56	9.56	9.44	9.56	139000
1997-01-15	9.50	9.50	9.50	9.50	92200
1997-01-16	9.50	9.50	9.38	9.44	63600
1997-01-17	9.44	9.50	9.38	9.38	111600
1997-01-20	9.44	9.44	9.25	9.38	41800
1997-01-21	9.31	9.44	9.31	9.38	69400
1997-01-22	9.38	9.44	9.31	9.44	74000
1997-01-23	9.38	9.50	9.31	9.38	74200
1997-01-24	9.38	9.56	9.38	9.56	36400
1997-01-27	9.50	9.56	9.31	9.31	76400
1997-01-28	9.31	9.50	9.31	9.44	75800
1997-01-29	9.44	9.44	9.31	9.31	124800
1997-01-30	9.38	9.69	9.38	9.50	151000
1997-01-31	9.44	9.44	9.31	9.38	160600
1997-02-03	9.38	9.75	9.38	9.56	161000
1997-02-04	9.56	9.56	9.31	9.44	131800
1997-02-05	9.38	9.63	9.38	9.50	104600
1997-02-06	9.56	9.63	9.38	9.38	36400
1997-02-07	9.44	9.69	9.38	9.69	54200
1997-02-10	9.69	9.81	9.56	9.63	39600
1997-02-11	9.50	9.63	9.25	9.25	104600
1997-02-12	9.31	9.94	9.31	9.63	263800
1997-02-13	9.63	9.69	9.59	9.63	91600
1997-02-14	9.63	9.69	9.50	9.69	102800
1997-02-18	9.50	9.81	9.50	9.63	101000
1997-02-19	9.63	9.81	9.63	9.69	161400
1997-02-20	9.69	9.75	9.69	9.69	100200
1997-02-21	9.69	9.75	9.63	9.75	98000
1997-02-24	9.75	9.94	9.50	9.94	90800
1997-02-25	9.94	9.94	9.75	9.94	94000
1997-02-26	9.88	9.88	9.44	9.56	118800
1997-02-27	9.50	9.75	9.44	9.56	84600
1997-02-28	9.50	9.94	9.38	9.81	304000
1997-03-03	9.81	9.88	9.75	9.81	247800
1997-03-04	9.88	9.88	9.75	9.88	162000
1997-03-05	9.75	9.88	9.75	9.81	109000
1997-03-06	9.81	9.81	9.75	9.75	131400
1997-03-07	9.69	9.75	9.69	9.75	121000
1997-03-10	9.75	9.81	9.63	9.75	115400
1997-03-11	9.75	9.88	9.69	9.88	140400
1997-03-12	9.81	9.81	9.69	9.75	160400
1997-03-13	9.69	10.00	9.69	10.00	256000
1997-03-14	9.88	9.88	9.63	9.63	194600
1997-03-17	9.63	9.69	9.50	9.56	139800
1997-03-18	9.56	9.63	9.38	9.56	157400
1997-03-19	9.63	9.63	9.25	9.44	139800
1997-03-20	9.38	9.44	9.25	9.25	92000
1997-03-21	9.25	9.56	9.13	9.50	175600
1997-03-24	9.38	9.38	9.25	9.38	215000
1997-03-25	9.31	9.50	9.31	9.38	31000
1997-03-26	9.38	9.63	9.06	9.50	129000
1997-03-27	9.44	9.56	9.38	9.38	82000
1997-03-31	9.31	9.50	8.94	8.94	88600
1997-04-01	9.00	9.25	9.00	9.19	50600
1997-04-02	9.25	9.50	8.94	8.94	104200
1997-04-03	8.94	9.06	8.88	9.00	40600
1997-04-04	9.00	9.00	8.75	9.00	85800
1997-04-07	9.00	9.13	8.88	9.13	73400
1997-04-08	8.94	9.25	8.94	9.25	86800
1997-04-09	9.25	9.31	9.19	9.25	92400
1997-04-10	9.19	9.31	9.06	9.25	55600
1997-04-11	9.31	9.38	9.19	9.25	108800
1997-04-14	9.25	9.50	9.19	9.50	201200
1997-04-15	9.38	9.38	9.19	9.25	70400
1997-04-16	9.19	9.50	9.19	9.38	84800
1997-04-17	9.38	9.38	9.00	9.00	65600
1997-04-18	9.13	9.13	9.00	9.00	79400
1997-04-21	9.00	9.00	8.75	8.75	172800
1997-04-22	8.81	9.19	8.75	9.13	211600
1997-04-23	9.38	9.38	8.88	8.88	114400
1997-04-24	8.88	9.06	8.88	9.00	101000
1997-04-25	8.94	8.94	8.75	8.88	23200
1997-04-28	8.88	9.00	8.88	8.94	93600
1997-04-29	8.94	9.00	8.81	8.94	48400
1997-04-30	8.88	9.00	8.75	8.81	129200
1997-05-01	8.88	8.88	8.69	8.88	88800
1997-05-02	8.94	9.31	8.94	9.31	105000
1997-05-05	9.25	9.44	9.19	9.31	130800
1997-05-06	9.31	9.31	9.13	9.25	42400
1997-05-07	9.25	9.25	9.13	9.13	56200
1997-05-08	9.06	9.28	9.06	9.13	57800
1997-05-09	9.25	9.25	9.13	9.25	53000
1997-05-12	9.31	9.31	9.13	9.31	79800
1997-05-13	9.06	9.31	9.06	9.31	167400
1997-05-14	9.31	9.38	9.19	9.25	98000
1997-05-15	9.19	9.25	9.06	9.06	53400
1997-05-16	9.06	9.19	9.06	9.19	112200
1997-05-19	9.19	9.19	9.13	9.19	77600
1997-05-20	9.25	9.38	9.25	9.38	108800
1997-05-21	9.31	9.38	9.13	9.38	235400
1997-05-22	9.38	9.38	9.25	9.31	112000
1997-05-23	9.31	9.31	9.19	9.25	40000
1997-05-27	9.19	9.31	9.19	9.25	45200
1997-05-28	9.19	9.38	9.19	9.25	143000
1997-05-29	9.31	9.38	9.31	9.38	79200
1997-05-30	9.31	9.38	9.19	9.38	44800
1997-06-02	9.25	9.31	9.13	9.13	131600
1997-06-03	9.13	9.38	9.06	9.19	121600
1997-06-04	9.13	9.31	9.06	9.13	135400
1997-06-05	9.13	9.31	9.13	9.31	261400
1997-06-06	9.31	9.38	9.31	9.31	105400
1997-06-09	9.31	9.44	9.31	9.31	179200
1997-06-10	9.31	9.38	9.25	9.31	489400
1997-06-11	9.38	9.50	9.31	9.44	81400
1997-06-12	9.44	10.00	9.44	9.81	588000
1997-06-13	9.69	10.00	9.69	9.94	275400
1997-06-16	9.88	10.00	9.81	9.94	126800
1997-06-17	9.88	10.19	9.75	10.19	163600
1997-06-18	10.13	10.19	10.00	10.13	126400
1997-06-19	10.06	10.25	9.88	9.88	147200
1997-06-20	9.94	10.13	9.94	10.13	102800
1997-06-23	9.94	10.19	9.94	10.06	230800
1997-06-24	10.00	10.22	10.00	10.13	69200
1997-06-25	10.16	10.19	9.63	9.63	173200
1997-06-26	9.69	10.34	9.69	10.00	318600
1997-06-27	10.03	10.31	10.03	10.31	229200
1997-06-30	10.50	10.75	10.28	10.53	340600
1997-07-01	10.53	11.19	10.41	11.00	170600
1997-07-02	11.00	11.38	11.00	11.38	374200
1997-07-03	11.38	11.50	11.38	11.44	223800
1997-07-07	11.56	11.56	10.88	10.94	192400
1997-07-08	11.00	11.31	10.94	11.25	132000
1997-07-09	11.25	11.25	10.78	10.94	198800
1997-07-10	11.00	11.19	10.97	11.06	77200
1997-07-11	10.97	11.09	10.91	11.06	40600
1997-07-14	11.06	11.22	10.91	11.03	110600
1997-07-15	11.06	11.16	11.00	11.00	467800
1997-07-16	11.03	11.50	11.00	11.47	216800
1997-07-17	11.44	11.44	11.25	11.28	71200
1997-07-18	11.34	11.47	10.91	11.09	115200
1997-07-21	11.09	11.22	11.06	11.22	82800
1997-07-22	11.16	11.19	11.03	11.16	64400
1997-07-23	11.28	11.38	11.25	11.34	65800
1997-07-24	11.63	11.91	11.16	11.38	232200
1997-07-25	11.50	11.50	11.03	11.13	102800
1997-07-28	11.06	11.22	10.94	11.22	180400
1997-07-29	11.28	11.50	11.25	11.50	79000
1997-07-30	11.47	11.72	11.38	11.69	157800
1997-07-31	11.69	12.03	11.69	12.00	136400
1997-08-01	11.94	12.09	11.91	12.03	113000
1997-08-04	12.09	12.13	11.97	12.13	155200
1997-08-05	12.09	12.09	11.88	11.91	66400
1997-08-06	11.75	11.97	11.69	11.97	277200
1997-08-07	11.94	12.00	11.88	11.94	155400
1997-08-08	11.88	11.97	11.81	11.88	96800
1997-08-11	11.88	11.97	11.88	11.91	118400
1997-08-12	11.91	11.97	11.78	11.78	89800
1997-08-13	11.78	12.00	11.78	11.91	150000
1997-08-14	11.94	11.97	11.88	11.94	330800
1997-08-15	11.91	11.94	11.66	11.72	129800
1997-08-18	11.78	11.78	11.44	11.53	91800
1997-08-19	11.47	11.63	11.41	11.59	265600
1997-08-20	11.63	11.84	11.59	11.69	216200
1997-08-21	11.63	11.66	11.50	11.59	127000
1997-08-22	11.47	11.66	11.06	11.66	188600
1997-08-25	11.66	11.78	11.56	11.59	46800
1997-08-26	11.56	11.75	11.53	11.69	156000
1997-08-27	11.56	11.78	11.50	11.75	152400
1997-08-28	11.75	11.75	11.47	11.56	259200
1997-08-29	11.59	12.28	11.59	12.28	351200
1997-09-02	12.69	13.03	12.28	12.31	400000
1997-09-03	12.31	13.03	12.31	13.00	301200
1997-09-04	13.00	13.19	12.69	12.72	140400
1997-09-05	12.72	12.75	12.59	12.72	230400
1997-09-08	12.84	13.19	12.84	12.91	403000
1997-09-09	12.94	13.06	12.84	13.06	159200
1997-09-10	13.06	13.34	13.06	13.28	105000
1997-09-11	13.16	13.19	13.13	13.16	277000
1997-09-12	13.19	13.50	13.16	13.50	137200
1997-09-15	13.50	13.59	13.41	13.41	341400
1997-09-16	13.50	13.59	13.50	13.53	227000
1997-09-17	13.59	13.63	13.47	13.53	290600
1997-09-18	13.53	13.63	13.47	13.50	242000
1997-09-19	13.59	13.59	13.38	13.44	289800
1997-09-22	13.41	13.50	13.41	13.47	340400
1997-09-23	13.44	13.47	13.31	13.34	198400
1997-09-24	13.34	13.34	13.09	13.19	311600
1997-09-25	13.25	13.34	13.13	13.31	260200
1997-09-26	13.34	13.41	13.13	13.16	136000
1997-09-29	13.13	13.28	13.06	13.22	320000
1997-09-30	13.16	13.28	12.50	12.59	565000
1997-10-01	12.63	12.97	12.63	12.94	209800
1997-10-02	13.03	13.38	12.97	13.16	135400
1997-10-03	13.19	13.25	13.00	13.00	104600
1997-10-06	13.00	13.19	13.00	13.06	124200
1997-10-07	13.00	13.00	12.94	13.00	130200
1997-10-08	12.91	13.00	12.75	12.91	84000
1997-10-09	12.84	12.94	12.73	12.84	51200
1997-10-10	12.78	12.94	12.53	12.75	76600
1997-10-13	12.75	13.03	12.75	13.03	104000
1997-10-14	12.84	12.97	12.84	12.97	67000
1997-10-15	12.84	13.16	12.78	13.09	33400
1997-10-16	13.03	13.19	12.81	12.81	69800
1997-10-17	12.72	12.75	12.16	12.53	92400
1997-10-20	12.41	12.63	12.28	12.63	145200
1997-10-21	12.50	12.50	12.34	12.38	151400
1997-10-22	12.28	12.63	12.19	12.63	50400
1997-10-23	12.50	12.63	12.34	12.63	62200
1997-10-24	12.50	12.72	12.31	12.72	63800
1997-10-27	12.66	12.66	11.63	11.66	66200
1997-10-28	11.09	11.88	10.94	11.88	186400
1997-10-29	11.94	12.28	11.78	12.28	89400
1997-10-30	12.16	12.16	11.72	11.75	78200
1997-10-31	11.75	12.13	11.69	12.13	82600
1997-11-03	12.19	12.75	12.00	12.75	88600
1997-11-04	12.63	12.63	12.22	12.31	98200
1997-11-05	12.22	12.38	12.06	12.38	82400
1997-11-06	12.31	12.31	12.00	12.16	186200
1997-11-07	12.06	12.09	11.88	12.03	65600
1997-11-10	12.06	12.19	12.03	12.09	118000
1997-11-11	12.03	12.19	12.03	12.13	17800
1997-11-12	12.13	12.13	11.78	11.78	79400
1997-11-13	11.91	11.97	11.69	11.69	47800
1997-11-14	11.69	12.13	11.69	11.94	77800
1997-11-17	11.84	12.25	11.84	12.22	80400
1997-11-18	12.22	12.25	12.06	12.09	58000
1997-11-19	12.09	12.22	12.00	12.03	49200
1997-11-20	11.97	12.53	11.97	12.53	84600
1997-11-21	12.66	12.72	12.47	12.53	40800
1997-11-24	12.44	12.44	12.13	12.13	64400
1997-11-25	12.25	12.28	11.97	12.09	264200
1997-11-26	12.06	12.28	12.00	12.06	63800
1997-11-28	12.06	12.63	12.06	12.50	20400
1997-12-01	12.38	12.44	12.19	12.19	432400
1997-12-02	12.06	12.44	11.94	12.38	102400
1997-12-03	12.44	12.94	12.41	12.91	169800
1997-12-04	12.84	12.91	12.66	12.66	205600
1997-12-05	12.66	12.75	12.63	12.66	143600
1997-12-08	12.66	12.66	12.59	12.63	46400
1997-12-09	12.63	12.63	12.53	12.53	67000
1997-12-10	12.50	12.59	12.25	12.47	183400
1997-12-11	12.28	12.59	12.25	12.25	137600
1997-12-12	12.25	12.56	12.22	12.22	153800
1997-12-15	12.16	12.25	11.94	12.00	512600
1997-12-16	11.94	12.31	11.75	12.00	2432600
1997-12-17	12.00	12.22	12.00	12.13	43800
1997-12-18	12.16	12.25	11.88	11.88	133000
1997-12-19	11.75	11.84	11.66	11.66	365800
1997-12-22	11.75	12.13	11.75	12.13	73600
1997-12-23	11.94	12.09	11.88	11.88	79200
1997-12-24	11.94	12.06	11.63	11.63	160600
1997-12-26	11.69	11.97	11.69	11.91	20600
1997-12-29	12.00	12.31	12.00	12.16	66600
1997-12-30	12.16	12.63	12.16	12.59	92200
1997-12-31	12.66	12.75	11.94	11.94	177800
1998-01-02	11.94	12.03	11.69	12.03	119800
1998-01-05	11.97	12.09	11.84	12.03	180800
1998-01-06	12.03	12.06	11.63	11.88	675200
1998-01-07	11.81	11.84	11.66	11.66	114600
1998-01-08	11.59	11.81	11.53	11.53	68600
1998-01-09	11.63	11.63	11.16	11.19	67800
1998-01-12	11.06	11.47	10.81	11.34	127600
1998-01-13	11.31	11.41	11.25	11.38	138200
1998-01-14	11.34	11.47	10.91	11.06	479800
1998-01-15	11.19	11.25	10.91	10.94	263400
1998-01-16	10.97	11.03	10.94	10.97	132000
1998-01-20	11.00	11.13	10.88	11.06	158400
1998-01-21	11.06	11.06	10.78	10.94	109200
1998-01-22	10.94	10.94	10.78	10.88	67800
1998-01-23	10.88	10.88	10.66	10.75	145800
1998-01-26	10.56	10.69	10.50	10.66	147200
1998-01-27	10.59	10.84	10.59	10.84	207000
1998-01-28	10.97	11.28	10.97	11.22	253800
1998-01-29	11.22	11.44	10.81	10.94	179200
1998-01-30	10.91	11.28	10.72	11.06	243400
1998-02-02	11.13	11.47	11.06	11.34	174800
1998-02-03	11.41	11.41	11.31	11.38	176400
1998-02-04	11.38	11.41	11.22	11.38	249000
1998-02-05	11.31	11.56	11.28	11.56	79600
1998-02-06	11.59	11.75	11.44	11.47	118400
1998-02-09	11.47	11.69	11.31	11.63	79600
1998-02-10	11.66	11.75	11.56	11.56	76400
1998-02-11	11.53	12.00	11.53	11.88	166600
1998-02-12	11.84	11.97	11.78	11.94	195400
1998-02-13	11.84	11.97	11.78	11.84	50400
1998-02-17	11.78	11.94	11.78	11.84	59200
1998-02-18	11.78	11.91	11.75	11.78	71000
1998-02-19	11.75	12.00	11.75	11.94	113000
1998-02-20	11.91	12.06	11.84	12.00	134000
1998-02-23	12.00	12.19	11.94	12.16	83600
1998-02-24	12.06	12.06	11.84	11.94	122600
1998-02-25	11.84	12.00	11.69	11.69	206800
1998-02-26	11.63	12.25	11.63	12.16	142400
1998-02-27	12.09	12.22	12.03	12.19	73200
1998-03-02	12.16	12.50	12.09	12.22	150400
1998-03-03	12.16	12.75	12.13	12.50	1159800
1998-03-04	12.44	12.44	12.00	12.22	152600
1998-03-05	12.19	12.50	12.03	12.47	289600
1998-03-06	12.38	12.59	12.28	12.34	141200
1998-03-09	12.44	12.69	12.22	12.28	92400
1998-03-10	12.22	12.59	12.16	12.50	92200
1998-03-11	12.44	12.47	12.09	12.44	362200
1998-03-12	12.44	12.47	12.34	12.34	50600
1998-03-13	12.31	12.38	12.22	12.31	37000
1998-03-16	12.44	12.66	12.38	12.59	80800
1998-03-17	12.63	12.63	12.31	12.50	52600
1998-03-18	12.44	12.56	12.41	12.44	60600
1998-03-19	12.41	12.59	12.34	12.50	129200
1998-03-20	12.44	12.63	12.38	12.59	143000
1998-03-23	12.50	12.78	12.44	12.63	131800
1998-03-24	12.78	12.84	12.50	12.81	161600
1998-03-25	12.75	12.97	12.34	12.59	1958800
1998-03-26	12.66	12.81	12.38	12.41	92600
1998-03-27	12.31	12.41	12.06	12.38	150400
1998-03-30	12.47	12.72	12.38	12.50	102800
1998-03-31	12.59	12.81	12.47	12.63	91400
1998-04-01	12.38	12.81	12.38	12.78	236400
1998-04-02	12.88	13.09	12.75	13.00	134000
1998-04-03	12.94	13.06	12.72	12.75	117200
1998-04-06	12.72	12.75	12.47	12.50	82000
1998-04-07	12.47	12.50	12.06	12.41	143400
1998-04-08	12.44	12.53	12.22	12.53	91200
1998-04-09	12.50	12.78	12.38	12.41	245600
1998-04-13	12.38	12.56	12.34	12.47	21800
1998-04-14	12.44	12.91	12.44	12.88	84000
1998-04-15	12.78	12.88	12.66	12.66	78600
1998-04-16	12.63	12.69	12.56	12.66	80400
1998-04-17	12.66	12.81	12.66	12.81	45000
1998-04-20	12.84	12.91	12.66	12.91	132800
1998-04-21	12.88	12.88	12.59	12.69	179600
1998-04-22	12.66	12.91	12.66	12.88	49800
1998-04-23	12.81	12.81	12.50	12.59	139200
1998-04-24	12.41	12.66	12.38	12.44	141600
1998-04-27	12.44	12.44	12.31	12.31	144400
1998-04-28	12.34	12.53	12.19	12.38	64000
1998-04-29	12.38	12.63	12.31	12.44	106800
1998-04-30	12.47	12.75	12.38	12.44	150800
1998-05-01	12.44	12.53	12.44	12.53	72000
1998-05-04	12.50	12.75	12.38	12.72	92000
1998-05-05	12.56	12.56	12.19	12.28	230400
1998-05-06	12.25	12.53	12.22	12.25	103400
1998-05-07	12.22	12.41	12.16	12.25	35000
1998-05-08	12.25	12.56	12.25	12.44	91200
1998-05-11	12.41	12.47	12.19	12.47	72000
1998-05-12	12.44	12.50	12.22	12.50	57400
1998-05-13	12.50	12.81	12.50	12.75	70200
1998-05-14	12.72	12.72	12.50	12.63	44600
1998-05-15	12.63	12.72	12.50	12.53	38600
1998-05-18	12.56	12.63	12.44	12.53	89800
1998-05-19	12.59	12.78	12.50	12.78	136800
1998-05-20	12.88	12.94	12.78	12.91	253400
1998-05-21	12.91	13.06	12.66	12.69	156800
1998-05-22	12.69	12.75	12.63	12.69	51000
1998-05-26	12.69	12.69	12.34	12.38	69000
1998-05-27	12.44	12.44	11.94	12.00	86800
1998-05-28	12.00	12.22	11.94	12.00	82600
1998-05-29	12.06	12.22	12.03	12.16	95000
1998-06-01	12.16	12.50	12.03	12.03	124800
1998-06-02	12.09	12.31	11.94	12.13	99600
1998-06-03	12.06	12.06	11.88	11.97	90600
1998-06-04	11.91	12.13	11.75	12.13	64000
1998-06-05	12.13	12.34	11.94	12.34	32600
1998-06-08	12.34	12.34	11.84	12.22	70400
1998-06-09	12.22	12.22	11.81	12.09	138600
1998-06-10	12.00	12.09	11.88	11.88	25800
1998-06-11	11.72	11.78	11.38	11.63	105400
1998-06-12	11.75	11.75	11.06	11.41	153600
1998-06-15	11.47	11.47	11.31	11.34	100600
1998-06-16	11.31	11.53	11.28	11.47	105800
1998-06-17	11.44	11.50	11.09	11.25	812400
1998-06-18	11.06	11.06	10.75	10.91	148400
1998-06-19	10.66	11.19	10.66	11.00	245400
1998-06-22	10.91	11.13	10.75	10.97	79400
1998-06-23	11.06	11.22	10.88	10.91	178800
1998-06-24	10.81	11.00	10.81	10.94	118600
1998-06-25	10.81	11.38	10.81	11.00	157000
1998-06-26	11.09	11.13	10.81	11.13	123600
1998-06-29	11.13	11.22	10.81	10.97	88400
1998-06-30	11.00	11.25	10.78	11.03	156400
1998-07-01	11.16	11.59	11.16	11.53	197600
1998-07-02	11.38	11.66	11.25	11.66	192400
1998-07-06	11.56	11.94	11.53	11.94	181400
1998-07-07	11.88	11.97	11.84	11.94	60600
1998-07-08	11.97	12.50	11.91	12.50	229000
1998-07-09	12.47	12.53	12.13	12.22	335200
1998-07-10	12.38	12.38	11.88	12.09	120600
1998-07-13	12.00	12.06	11.69	11.69	75400
1998-07-14	11.63	11.78	11.50	11.56	39800
1998-07-15	11.59	11.63	11.50	11.56	38400
1998-07-16	11.53	11.66	11.38	11.47	147200
1998-07-17	11.53	11.63	11.50	11.56	61000
1998-07-20	11.59	11.69	11.41	11.56	167200
1998-07-21	11.41	11.44	11.00	11.25	144400
1998-07-22	11.19	11.19	10.75	10.75	179200
1998-07-23	10.75	10.88	10.56	10.88	172000
1998-07-24	10.81	10.88	10.34	10.47	220600
1998-07-27	10.44	10.50	10.06	10.44	75800
1998-07-28	10.41	10.47	10.06	10.09	326000
1998-07-29	10.19	10.22	10.13	10.13	88200
1998-07-30	10.16	10.25	10.03	10.13	168800
1998-07-31	10.09	10.13	9.63	9.66	257600
1998-08-03	9.69	10.09	9.63	9.88	151800
1998-08-04	9.81	10.06	9.63	9.91	305800
1998-08-05	9.78	9.81	9.53	9.72	164400
1998-08-06	9.69	9.75	9.53	9.75	90400
1998-08-07	9.75	10.41	9.75	10.06	169400
1998-08-10	10.16	10.16	9.91	9.97	172600
1998-08-11	9.84	9.84	9.38	9.75	110400
1998-08-12	9.81	9.97	9.53	9.53	70200
1998-08-13	9.56	9.63	9.13	9.22	343400
1998-08-14	9.19	9.38	8.94	9.22	179600
1998-08-17	9.25	9.31	9.09	9.09	157800
1998-08-18	9.09	9.25	9.03	9.25	116400
1998-08-19	9.22	9.41	9.06	9.13	121000
1998-08-20	9.06	9.13	9.00	9.13	95800
1998-08-21	9.09	9.09	8.41	8.72	132600
1998-08-24	9.13	9.50	9.13	9.44	367200
1998-08-25	9.50	9.63	9.41	9.41	256000
1998-08-26	9.38	9.41	9.31	9.31	323800
1998-08-27	9.31	9.31	8.75	8.75	208000
1998-08-28	8.75	8.97	8.75	8.81	163400
1998-08-31	8.75	8.78	8.38	8.41	228200
1998-09-01	8.41	8.69	8.41	8.63	169800
1998-09-02	8.63	8.88	8.63	8.78	214800
1998-09-03	8.78	8.84	8.69	8.78	187000
1998-09-04	8.78	8.84	8.72	8.75	55400
1998-09-08	8.75	9.09	8.75	9.00	157800
1998-09-09	8.97	9.00	8.78	8.78	219400
1998-09-10	8.81	8.97	8.75	8.75	123400
1998-09-11	8.75	8.81	8.69	8.81	87400
1998-09-14	8.88	9.00	8.88	9.00	118800
1998-09-15	9.06	9.31	9.00	9.31	221000
1998-09-16	9.31	9.44	9.31	9.34	289600
1998-09-17	9.28	9.31	9.16	9.22	125000
1998-09-18	9.31	9.31	9.03	9.25	223200
1998-09-21	9.19	9.25	9.13	9.25	151800
1998-09-22	9.22	9.34	9.22	9.34	244200
1998-09-23	9.38	9.69	9.38	9.50	306400
1998-09-24	9.50	9.56	9.28	9.34	225400
1998-09-25	9.31	9.41	9.28	9.31	166600
1998-09-28	9.31	9.47	9.16	9.16	120000
1998-09-29	9.16	9.22	9.13	9.16	103400
1998-09-30	9.19	9.44	9.13	9.41	88800
1998-10-01	9.31	10.31	9.31	10.06	274200
1998-10-02	10.06	10.06	9.81	9.91	73000
1998-10-05	9.78	9.78	9.38	9.50	133600
1998-10-06	9.56	9.78	9.50	9.53	46000
1998-10-07	9.31	9.69	9.06	9.69	125600
1998-10-08	9.56	9.75	9.31	9.75	93400
1998-10-09	9.75	10.06	9.69	10.06	71800
1998-10-12	10.06	10.06	9.63	9.81	84200
1998-10-13	9.88	9.91	9.31	9.47	149600
1998-10-14	9.50	10.00	9.50	9.97	92000
1998-10-15	10.00	10.13	9.84	10.06	192200
1998-10-16	10.13	10.56	10.13	10.44	95000
1998-10-19	10.41	10.50	10.38	10.38	103200
1998-10-20	10.41	10.50	10.28	10.44	116000
1998-10-21	10.19	10.38	10.03	10.16	215200
1998-10-22	10.09	10.25	10.03	10.09	179400
1998-10-23	10.06	10.11	9.97	10.00	76200
1998-10-26	9.94	10.06	9.88	10.06	58400
1998-10-27	10.06	10.16	9.47	10.13	162200
1998-10-28	10.19	10.19	9.94	10.00	70600
1998-10-29	10.00	10.00	9.88	9.97	59400
1998-10-30	9.94	10.00	9.44	9.53	174200
1998-11-02	9.59	9.81	9.59	9.63	141000
1998-11-03	9.69	9.75	9.53	9.72	136200
1998-11-04	9.75	9.91	9.63	9.72	208600
1998-11-05	9.72	9.84	9.66	9.78	78400
1998-11-06	9.75	10.00	9.63	9.75	87800
1998-11-09	9.81	9.84	9.66	9.66	94800
1998-11-10	9.63	9.63	9.56	9.56	108600
1998-11-11	9.63	9.97	9.50	9.94	106000
1998-11-12	10.00	10.34	9.63	9.63	153400
1998-11-13	9.69	9.78	9.59	9.69	109000
1998-11-16	9.63	9.81	9.50	9.56	294400
1998-11-17	9.59	9.69	9.50	9.66	45600
1998-11-18	9.63	9.66	9.44	9.66	47800
1998-11-19	9.63	9.84	9.59	9.72	134800
1998-11-20	9.75	9.75	9.38	9.44	53400
1998-11-23	9.53	9.81	9.50	9.81	117400
1998-11-24	9.81	9.91	9.56	9.59	86600
1998-11-25	9.53	9.69	9.44	9.69	55400
1998-11-27	9.66	9.75	9.66	9.69	9800
1998-11-30	9.69	9.75	9.13	9.31	157000
1998-12-01	9.25	9.59	9.25	9.41	97400
1998-12-02	9.47	9.47	9.13	9.16	87400
1998-12-03	9.13	9.22	9.00	9.00	74000
1998-12-04	8.88	9.13	8.88	9.03	142000
1998-12-07	9.03	9.25	8.88	9.22	51800
1998-12-08	9.16	9.38	9.16	9.25	213600
1998-12-09	9.28	9.38	8.81	8.94	623200
1998-12-10	8.94	9.06	8.78	8.81	99200
1998-12-11	8.75	8.75	8.56	8.69	74200
1998-12-14	8.69	8.69	8.25	8.31	118200
1998-12-15	8.38	8.63	8.00	8.53	203600
1998-12-16	8.53	8.66	8.30	8.59	286800
1998-12-17	8.56	9.16	8.50	9.16	320400
1998-12-18	9.22	10.00	9.19	9.94	395800
1998-12-21	9.91	10.63	9.75	10.63	178600
1998-12-22	10.66	10.69	10.25	10.34	220000
1998-12-23	10.34	10.59	9.75	9.75	112800
1998-12-24	9.81	10.31	9.81	10.19	98200
1998-12-28	10.19	10.63	10.16	10.41	63400
1998-12-29	10.44	11.09	10.41	10.94	86200
1998-12-30	10.94	11.25	10.91	11.16	132000
1998-12-31	11.16	11.88	11.16	11.88	146400
1999-01-04	11.81	12.09	11.41	12.03	226800
1999-01-05	12.00	12.09	11.88	11.91	151000
1999-01-06	11.81	11.97	11.50	11.84	137000
1999-01-07	11.78	11.91	11.00	11.34	114000
1999-01-08	11.41	11.56	11.25	11.38	137800
1999-01-11	11.41	11.75	11.41	11.50	74600
1999-01-12	11.25	11.59	11.22	11.34	177400
1999-01-13	11.25	11.50	11.16	11.41	53600
1999-01-14	11.31	11.31	11.00	11.00	88600
1999-01-15	11.00	11.25	10.91	11.25	52200
1999-01-19	11.19	11.72	11.19	11.56	102400
1999-01-20	11.56	11.56	11.31	11.31	130200
1999-01-21	11.38	11.63	11.22	11.22	48800
1999-01-22	11.34	11.84	11.25	11.34	104800
1999-01-25	11.28	11.38	10.72	11.00	150800
1999-01-26	11.00	11.44	11.00	11.44	262000
1999-01-27	11.44	11.50	11.06	11.13	73400
1999-01-28	11.13	11.31	11.09	11.28	68600
1999-01-29	11.38	11.63	11.31	11.59	124800
1999-02-01	11.66	11.69	11.56	11.69	102400
1999-02-02	11.69	12.06	11.66	12.06	201800
1999-02-03	12.00	12.00	11.69	11.97	68600
1999-02-04	11.88	12.28	11.88	12.28	126800
1999-02-05	12.13	12.25	11.91	11.94	125400
1999-02-08	11.94	12.06	11.78	11.78	52800
1999-02-09	11.88	12.00	11.75	12.00	130200
1999-02-10	12.00	12.16	11.59	11.59	107200
1999-02-11	11.59	11.69	11.59	11.69	51000
1999-02-12	11.63	11.94	11.34	11.34	117000
1999-02-16	11.38	11.59	11.31	11.44	55600
1999-02-17	11.38	11.75	11.38	11.69	78800
1999-02-18	11.63	11.75	11.53	11.66	72800
1999-02-19	11.66	11.66	11.44	11.53	67000
1999-02-22	11.56	11.81	11.53	11.81	78000
1999-02-23	11.78	11.97	11.72	11.75	115400
1999-02-24	11.69	11.69	11.38	11.44	76600
1999-02-25	11.44	11.75	11.44	11.72	44200
1999-02-26	11.69	11.84	11.63	11.81	77600
1999-03-01	11.78	12.00	11.69	11.88	73200
1999-03-02	11.97	12.16	11.91	12.09	112000
1999-03-03	12.13	12.19	11.72	11.97	48400
1999-03-04	11.97	12.47	11.88	12.31	185400
1999-03-05	12.38	12.66	12.28	12.59	139200
1999-03-08	12.50	12.50	11.69	11.84	257600
1999-03-09	11.88	12.06	11.81	12.06	103000
1999-03-10	12.03	12.16	11.94	12.09	170800
1999-03-11	11.97	11.97	11.69	11.75	63400
1999-03-12	11.72	11.78	11.66	11.66	59600
1999-03-15	11.63	11.72	11.63	11.69	42600
1999-03-16	11.72	11.81	11.56	11.72	82800
1999-03-17	11.66	11.88	11.53	11.59	48200
1999-03-18	11.59	11.66	11.44	11.50	39800
1999-03-19	11.25	11.28	11.03	11.03	148600
1999-03-22	11.03	11.13	10.22	11.06	234000
1999-03-23	11.00	11.03	10.53	10.53	113200
1999-03-24	10.53	10.53	10.00	10.13	137600
1999-03-25	10.16	10.34	10.06	10.31	81600
1999-03-26	10.31	10.50	10.19	10.44	60200
1999-03-29	10.41	10.53	10.28	10.34	231800
1999-03-30	10.34	10.34	9.69	9.69	163000
1999-03-31	9.72	10.47	9.44	10.47	236200
1999-04-01	10.41	10.63	10.06	10.44	147800
1999-04-05	10.50	10.69	10.19	10.25	99400
1999-04-06	10.22	10.34	10.16	10.25	114600
1999-04-07	10.19	10.50	10.00	10.00	89400
1999-04-08	10.06	10.50	10.00	10.28	78000
1999-04-09	10.22	10.44	10.13	10.44	36400
1999-04-12	10.38	10.59	10.31	10.38	61400
1999-04-13	10.38	10.50	10.13	10.22	43800
1999-04-14	10.16	10.75	10.16	10.50	142600
1999-04-15	10.53	10.75	10.53	10.72	61200
1999-04-16	10.72	11.47	10.69	11.44	170800
1999-04-19	11.31	11.31	10.50	10.97	234600
1999-04-20	10.94	11.19	10.88	10.94	111200
1999-04-21	10.97	11.25	10.59	10.59	130400
1999-04-22	10.66	10.75	10.38	10.53	120800
1999-04-23	10.44	10.56	10.03	10.16	148000
1999-04-26	10.06	10.47	10.00	10.34	128800
1999-04-27	10.28	10.59	10.22	10.28	120800
1999-04-28	10.31	10.88	10.28	10.88	134800
1999-04-29	10.75	10.94	10.59	10.88	151600
1999-04-30	10.88	11.22	10.88	11.00	91600
1999-05-03	11.00	11.41	11.00	11.19	69600
1999-05-04	11.19	11.56	11.09	11.56	90800
1999-05-05	11.63	12.06	11.63	11.69	462800
1999-05-06	11.66	11.69	11.13	11.25	110800
1999-05-07	11.25	11.66	11.25	11.66	66400
1999-05-10	11.72	11.81	11.66	11.72	53600
1999-05-11	11.81	11.91	11.78	11.88	96800
1999-05-12	11.81	11.81	11.38	11.53	37000
1999-05-13	11.59	12.16	11.56	11.97	132200
1999-05-14	11.91	11.91	11.34	11.47	45200
1999-05-17	11.50	11.53	11.28	11.38	197600
1999-05-18	11.34	11.38	11.28	11.31	69400
1999-05-19	11.31	11.38	10.91	11.38	61000
1999-05-20	11.31	11.34	11.06	11.06	46000
1999-05-21	11.16	11.31	11.09	11.09	36000
1999-05-24	10.94	11.13	10.88	10.94	72800
1999-05-25	10.91	11.34	10.88	11.34	76800
1999-05-26	11.28	11.56	11.13	11.22	107400
1999-05-27	11.22	11.22	10.88	11.16	79400
1999-05-28	11.09	11.25	10.94	11.22	65400
1999-06-01	11.22	11.53	11.22	11.50	46200
1999-06-02	11.44	11.50	11.06	11.31	101600
1999-06-03	11.34	11.38	11.09	11.25	35600
1999-06-04	11.22	11.22	10.94	11.16	68400
1999-06-07	11.09	11.56	11.06	11.56	34600
1999-06-08	11.63	11.66	11.47	11.53	51800
1999-06-09	11.53	11.59	11.38	11.59	35200
1999-06-10	11.47	12.00	11.44	12.00	86000
1999-06-11	11.94	11.94	11.66	11.72	34600
1999-06-14	11.88	12.06	11.84	11.94	69800
1999-06-15	12.03	12.03	11.69	11.75	202400
1999-06-16	11.81	11.89	11.38	11.53	137800
1999-06-17	11.44	11.44	11.19	11.19	118600
1999-06-18	11.00	11.00	10.94	10.94	168200
1999-06-21	10.94	10.97	10.56	10.59	190200
1999-06-22	10.56	10.56	10.31	10.31	144000
1999-06-23	10.19	10.19	9.75	10.00	432400
1999-06-24	10.06	10.06	9.66	9.69	207600
1999-06-25	9.69	10.59	9.69	10.41	117200
1999-06-28	10.47	10.63	10.28	10.38	165800
1999-06-29	10.38	10.91	10.28	10.91	233400
1999-06-30	10.94	11.56	10.50	11.56	310600
1999-07-01	11.50	11.56	11.00	11.03	200400
1999-07-02	11.00	11.03	10.50	10.59	176000
1999-07-06	10.63	10.66	10.22	10.22	75600
1999-07-07	10.28	10.28	10.06	10.09	114000
1999-07-08	10.16	10.22	9.66	9.69	128400
1999-07-09	9.88	10.22	9.88	10.19	84800
1999-07-12	10.31	10.50	10.06	10.09	51400
1999-07-13	10.03	10.28	9.91	10.09	77800
1999-07-14	10.06	10.06	9.75	9.84	58200
1999-07-15	9.91	9.97	9.78	9.97	49400
1999-07-16	9.66	10.00	9.50	10.00	183400
1999-07-19	9.94	10.00	9.53	9.84	180000
1999-07-20	9.78	9.78	9.47	9.53	78400
1999-07-21	9.56	9.56	9.25	9.38	376200
1999-07-22	9.31	9.47	8.88	9.47	299600
1999-07-23	9.38	9.63	9.25	9.63	120200
1999-07-26	9.56	9.63	9.31	9.47	66800
1999-07-27	9.50	9.66	9.38	9.44	57600
1999-07-28	9.44	9.44	9.19	9.19	39200
1999-07-29	9.09	9.22	8.97	9.00	124800
1999-07-30	9.03	9.03	8.97	8.97	91600
1999-08-02	8.97	9.00	8.91	8.91	52000
1999-08-03	8.97	9.00	8.41	8.66	187400
1999-08-04	8.63	8.81	8.41	8.47	75000
1999-08-05	8.56	8.56	8.38	8.41	143200
1999-08-06	8.44	8.47	8.38	8.41	247800
1999-08-09	8.44	8.56	8.41	8.56	143600
1999-08-10	8.53	8.56	8.41	8.56	184000
1999-08-11	8.63	8.81	8.53	8.81	69400
1999-08-12	8.78	8.94	8.72	8.78	92600
1999-08-13	8.84	8.91	8.78	8.81	34800
1999-08-16	8.78	8.94	8.66	8.69	56800
1999-08-17	8.72	8.81	8.72	8.72	78400
1999-08-18	8.69	8.69	8.50	8.53	38800
1999-08-19	8.56	8.66	8.50	8.59	38800
1999-08-20	8.59	8.81	8.59	8.81	53600
1999-08-23	8.88	8.88	8.66	8.81	81600
1999-08-24	8.78	8.78	8.63	8.69	74200
1999-08-25	8.69	8.69	8.41	8.41	44600
1999-08-26	8.47	8.69	8.47	8.66	80800
1999-08-27	8.63	8.69	8.31	8.50	75800
1999-08-30	8.50	8.81	8.50	8.53	82000
1999-08-31	8.50	8.66	8.50	8.66	115800
1999-09-01	8.63	8.97	8.63	8.84	103200
1999-09-02	8.78	8.81	8.44	8.78	97000
1999-09-03	8.84	8.88	8.72	8.88	56800
1999-09-07	8.91	9.03	8.88	9.00	71000
1999-09-08	8.97	9.00	8.78	8.81	46200
1999-09-09	8.88	8.91	8.69	8.72	71400
1999-09-10	8.69	8.72	8.63	8.66	36400
1999-09-13	8.66	8.94	8.63	8.84	52000
1999-09-14	8.78	8.78	8.56	8.75	45800
1999-09-15	8.72	8.84	8.72	8.75	43200
1999-09-16	8.69	8.69	8.41	8.53	45800
1999-09-17	8.47	8.69	8.34	8.69	221400
1999-09-20	8.59	8.84	8.56	8.81	68200
1999-09-21	8.75	8.91	8.41	8.47	211800
1999-09-22	8.47	8.75	8.47	8.50	217800
1999-09-23	8.53	8.69	8.47	8.56	128400
1999-09-24	8.59	8.72	8.53	8.59	57400
1999-09-27	8.63	8.72	8.53	8.53	101200
1999-09-28	8.47	8.63	8.34	8.59	203200
1999-09-29	8.63	8.75	8.53	8.63	58200
1999-09-30	8.56	10.06	8.56	10.06	331600
1999-10-01	9.88	9.88	9.31	9.47	258800
1999-10-04	9.50	9.75	9.44	9.66	109400
1999-10-05	9.63	9.63	9.38	9.50	97800
1999-10-06	9.47	9.47	9.41	9.41	103200
1999-10-07	9.44	9.63	9.38	9.50	50000
1999-10-08	9.44	9.53	9.28	9.47	200800
1999-10-11	9.50	9.66	9.44	9.53	164400
1999-10-12	9.50	9.50	9.22	9.22	45600
1999-10-13	9.16	9.34	8.94	9.34	85600
1999-10-14	9.28	9.41	9.22	9.34	31000
1999-10-15	9.41	9.97	9.41	9.69	237400
1999-10-18	9.56	9.56	9.38	9.47	89600
1999-10-19	9.50	9.50	9.16	9.16	68400
1999-10-20	9.06	9.19	8.84	9.00	84000
1999-10-21	8.97	8.97	8.59	8.75	155800
1999-10-22	8.78	9.00	8.78	9.00	115800
1999-10-25	8.97	9.03	8.88	8.88	68600
1999-10-26	8.81	8.88	8.78	8.84	282000
1999-10-27	8.84	9.00	8.84	8.91	33000
1999-10-28	8.94	9.00	8.81	8.88	45600
1999-10-29	8.97	9.09	8.84	8.88	39000
1999-11-01	8.94	9.56	8.94	9.56	79200
1999-11-02	9.50	9.72	9.38	9.44	83400
1999-11-03	9.44	9.53	9.44	9.50	40400
1999-11-04	9.50	9.50	9.38	9.47	42000
1999-11-05	9.44	9.50	9.34	9.44	259600
1999-11-08	9.38	9.41	9.34	9.41	99000
1999-11-09	9.41	9.44	9.38	9.44	55000
1999-11-10	9.41	9.50	9.41	9.47	165200
1999-11-11	9.44	9.44	9.38	9.41	74600
1999-11-12	9.41	9.50	9.41	9.47	34200
1999-11-15	9.47	9.75	9.38	9.75	149600
1999-11-16	9.66	9.81	9.38	9.66	80800
1999-11-17	9.69	9.75	9.41	9.66	56800
1999-11-18	9.78	9.78	9.41	9.63	46600
1999-11-19	9.44	9.44	9.38	9.41	112200
1999-11-22	9.44	9.44	9.34	9.34	279200
1999-11-23	9.41	9.41	9.09	9.13	54600
1999-11-24	9.06	9.19	9.03	9.19	57000
1999-11-26	9.19	9.53	9.19	9.53	45400
1999-11-29	9.47	9.47	9.06	9.06	57600
1999-11-30	9.13	9.69	9.13	9.69	120600
1999-12-01	9.63	9.63	9.16	9.31	93600
1999-12-02	9.25	9.66	9.25	9.50	18600
1999-12-03	9.56	9.75	9.41	9.44	34200
1999-12-06	9.38	9.69	9.34	9.34	37000
1999-12-07	9.41	9.44	9.00	9.22	69400
1999-12-08	9.19	9.44	9.13	9.31	82200
1999-12-09	9.28	9.28	9.00	9.00	94000
1999-12-10	9.00	9.00	8.78	8.97	55000
1999-12-13	9.09	9.31	9.00	9.06	209600
1999-12-14	9.09	9.22	9.00	9.00	137800
1999-12-15	9.00	9.28	8.97	9.00	118000
1999-12-16	8.97	9.13	8.97	9.13	114400
1999-12-17	9.19	9.22	9.00	9.06	159000
1999-12-20	9.13	9.19	8.75	8.75	51400
1999-12-21	8.69	9.03	8.66	9.03	62800
1999-12-22	9.03	9.09	8.97	8.97	51400
1999-12-23	9.00	9.06	9.00	9.03	67600
1999-12-27	9.09	9.09	8.88	8.94	118800
1999-12-28	8.88	9.19	8.88	9.13	113800
1999-12-29	9.16	9.50	9.13	9.50	77800
1999-12-30	9.44	9.50	9.13	9.22	88800
1999-12-31	9.28	9.72	9.19	9.59	109800
2000-01-03	9.66	9.66	9.00	9.00	134000
2000-01-04	8.88	9.28	8.88	9.00	68200
2000-01-05	9.00	9.25	9.00	9.16	70000
2000-01-06	9.09	9.50	9.03	9.47	78600
2000-01-07	9.44	9.47	9.25	9.31	71800
2000-01-10	9.34	9.34	9.19	9.28	67000
2000-01-11	9.31	9.34	9.25	9.25	68200
2000-01-12	9.25	9.31	9.22	9.31	93000
2000-01-13	9.31	9.50	9.25	9.44	94400
2000-01-14	9.50	9.50	9.25	9.25	118000
2000-01-18	9.19	9.19	8.94	9.06	74000
2000-01-19	9.06	9.22	9.00	9.09	106000
2000-01-20	9.13	9.31	8.88	8.97	77400
2000-01-21	9.03	9.19	8.88	9.09	111200
2000-01-24	9.28	9.28	8.94	8.94	120400
2000-01-25	8.97	8.97	8.56	8.56	67200
2000-01-26	8.59	8.88	8.56	8.88	91200
2000-01-27	8.94	9.09	8.94	9.03	83000
2000-01-28	9.03	9.16	8.75	8.81	90800
2000-01-31	8.84	9.19	8.84	9.03	114600
2000-02-01	9.00	9.00	8.66	8.78	59000
2000-02-02	8.72	8.94	8.66	8.81	122200
2000-02-03	8.81	8.88	8.69	8.81	61600
2000-02-04	8.78	8.78	8.56	8.69	101400
2000-02-07	8.56	8.69	8.50	8.69	62200
2000-02-08	8.78	8.84	8.50	8.56	70800
2000-02-09	8.63	8.81	8.31	8.44	98800
2000-02-10	8.41	8.50	8.22	8.44	522200
2000-02-11	8.44	8.53	7.97	8.00	135000
2000-02-14	7.97	8.25	7.91	8.22	56200
2000-02-15	8.31	8.44	8.16	8.44	76200
2000-02-16	8.44	8.53	8.13	8.13	86000
2000-02-17	8.22	8.47	8.19	8.25	82400
2000-02-18	8.28	8.28	7.94	7.97	60400
2000-02-22	7.97	8.00	7.81	7.97	123800
2000-02-23	8.03	8.09	7.69	7.88	95600
2000-02-24	7.88	7.94	7.66	7.69	41400
2000-02-25	7.72	7.75	7.63	7.66	63600
2000-02-28	7.63	7.78	7.50	7.66	110800
2000-02-29	7.66	8.09	7.53	7.53	194800
2000-03-01	7.50	7.53	7.28	7.28	123200
2000-03-02	7.28	7.50	7.28	7.47	156600
2000-03-03	7.44	7.56	7.44	7.50	65000
2000-03-06	7.50	8.00	7.50	7.78	179000
2000-03-07	7.84	7.95	7.50	7.50	222600
2000-03-08	7.88	7.97	7.88	7.88	152400
2000-03-09	7.78	7.91	7.69	7.72	161200
2000-03-10	7.69	8.08	7.59	8.00	167600
2000-03-13	7.81	8.00	7.66	7.84	85600
2000-03-14	7.91	7.94	7.84	7.91	139200
2000-03-15	7.91	8.66	7.84	8.63	141200
2000-03-16	8.66	9.28	8.66	9.28	368600
2000-03-17	9.13	9.50	9.13	9.47	267800
2000-03-20	9.47	9.81	9.47	9.81	275800
2000-03-21	9.75	9.88	9.59	9.88	353400
2000-03-22	9.88	10.00	9.41	9.41	338000
2000-03-23	9.31	9.41	9.00	9.34	399200
2000-03-24	9.25	9.50	9.00	9.44	61600
2000-03-27	9.38	9.50	9.09	9.44	67800
2000-03-28	9.38	9.41	8.81	9.16	63800
2000-03-29	9.09	9.09	8.91	8.97	134400
2000-03-30	9.03	9.56	9.03	9.56	83800
2000-03-31	9.66	10.56	9.50	10.38	418200
2000-04-03	10.19	10.19	10.00	10.00	172000
2000-04-04	10.00	10.19	9.75	10.13	154400
2000-04-05	10.16	10.16	9.66	9.78	86200
2000-04-06	9.84	10.00	9.81	9.94	99400
2000-04-07	9.94	10.22	9.94	10.16	40200
2000-04-10	10.09	10.19	9.91	9.91	71400
2000-04-11	9.91	10.19	9.84	10.00	375200
2000-04-12	10.06	10.13	9.97	9.97	295600
2000-04-13	9.97	10.00	9.66	9.97	219400
2000-04-14	10.00	10.13	9.91	9.94	218800
2000-04-17	9.91	9.91	9.66	9.75	81200
2000-04-18	9.75	9.75	9.38	9.47	173800
2000-04-19	9.53	9.78	9.53	9.75	159000
2000-04-20	9.72	10.00	9.69	9.97	502200
2000-04-24	9.88	10.31	9.88	10.28	157200
2000-04-25	10.47	11.00	10.34	10.56	344200
2000-04-26	10.56	10.63	10.00	10.16	147200
2000-04-27	10.16	10.81	10.09	10.50	178400
2000-04-28	10.44	10.47	10.13	10.47	65600
2000-05-01	10.41	10.75	10.41	10.59	260200
2000-05-02	10.63	10.75	10.56	10.66	71400
2000-05-03	10.72	11.13	10.72	11.09	355200
2000-05-04	11.06	11.25	10.69	10.75	165200
2000-05-05	10.78	11.25	10.63	10.84	237600
2000-05-08	10.88	11.00	10.78	11.00	86800
2000-05-09	10.94	11.00	10.69	11.00	196200
2000-05-10	10.94	10.94	10.75	10.78	70400
2000-05-11	10.84	11.00	10.81	10.97	182400
2000-05-12	10.91	11.00	10.78	10.94	75800
2000-05-15	10.91	10.97	10.78	10.97	72600
2000-05-16	11.00	11.56	10.91	11.41	170600
2000-05-17	11.44	11.44	11.13	11.16	82800
2000-05-18	11.25	11.47	11.19	11.44	152000
2000-05-19	11.31	11.44	11.00	11.38	100000
2000-05-22	11.44	11.56	11.41	11.53	78000
2000-05-23	11.59	11.75	11.50	11.63	231400
2000-05-24	11.59	11.78	11.41	11.72	114600
2000-05-25	11.75	11.84	11.56	11.69	159800
2000-05-26	11.75	11.75	11.19	11.22	99800
2000-05-30	11.13	11.63	11.03	11.47	116400
2000-05-31	11.47	11.50	11.00	11.00	153600
2000-06-01	11.03	11.03	10.50	10.78	229600
2000-06-02	10.69	11.47	10.69	11.34	133400
2000-06-05	11.28	11.28	10.84	10.94	44600
2000-06-06	10.97	11.00	10.88	10.97	36400
2000-06-07	10.97	11.47	10.94	11.41	257800
2000-06-08	11.38	11.38	11.00	11.03	35200
2000-06-09	11.09	11.16	11.03	11.06	21800
2000-06-12	11.06	11.50	11.06	11.31	70000
2000-06-13	11.22	11.50	11.16	11.19	143400
2000-06-14	11.00	11.22	10.81	10.94	140400
2000-06-15	11.00	11.00	10.69	10.88	138000
2000-06-16	10.84	10.88	10.69	10.84	203800
2000-06-19	10.88	10.88	10.63	10.81	45000
2000-06-20	10.81	10.81	10.50	10.59	155000
2000-06-21	10.69	10.69	10.47	10.50	272200
2000-06-22	10.44	10.44	10.19	10.19	202200
2000-06-23	10.19	10.22	10.03	10.16	229400
2000-06-26	10.25	10.25	10.16	10.25	33600
2000-06-27	10.19	10.22	10.09	10.13	141200
2000-06-28	10.19	10.88	10.19	10.88	239200
2000-06-29	10.88	11.31	10.72	11.03	200600
2000-06-30	11.06	11.25	9.88	9.88	633600
2000-07-03	10.00	10.81	10.00	10.78	95200
2000-07-05	10.78	11.06	10.75	10.94	219600
2000-07-06	10.97	11.06	10.69	10.75	113600
2000-07-07	10.75	11.19	10.75	11.16	205000
2000-07-10	11.16	11.34	11.06	11.22	124400
2000-07-11	11.16	11.41	10.94	11.03	99000
2000-07-12	11.09	11.44	11.03	11.34	45400
2000-07-13	11.31	11.34	11.00	11.19	165600
2000-07-14	11.19	11.19	11.13	11.13	50000
2000-07-17	11.13	11.59	11.13	11.16	109400
2000-07-18	11.28	11.28	11.09	11.09	101200
2000-07-19	11.16	11.19	11.09	11.09	111600
2000-07-20	11.16	11.22	11.09	11.16	205000
2000-07-21	11.19	11.84	11.16	11.81	244400
2000-07-24	11.75	11.75	11.19	11.28	98000
2000-07-25	11.31	12.00	11.22	11.91	178200
2000-07-26	11.94	11.94	11.63	11.75	231800
2000-07-27	11.75	11.97	11.63	11.81	135000
2000-07-28	11.69	12.00	11.63	12.00	212000
2000-07-31	12.13	12.38	12.13	12.34	270600
2000-08-01	12.31	12.38	12.22	12.34	74200
2000-08-02	12.38	12.38	12.00	12.22	256800
2000-08-03	12.16	12.34	12.09	12.22	107400
2000-08-04	12.16	12.22	11.88	12.06	128800
2000-08-07	12.09	12.25	12.09	12.25	874200
2000-08-08	12.34	12.66	12.25	12.28	242400
2000-08-09	12.19	12.63	12.13	12.13	189800
2000-08-10	12.06	12.28	11.88	12.06	135800
2000-08-11	12.09	12.19	12.00	12.03	411000
2000-08-14	12.06	12.63	12.06	12.47	125200
2000-08-15	12.50	12.50	12.06	12.31	100600
2000-08-16	12.47	13.06	12.47	12.84	404800
2000-08-17	12.88	13.03	12.63	12.66	472600
2000-08-18	12.63	12.63	12.00	12.44	165800
2000-08-21	12.41	12.63	12.38	12.50	128200
2000-08-22	12.44	12.81	12.41	12.81	138600
2000-08-23	12.81	12.81	12.47	12.59	119200
2000-08-24	12.63	12.75	12.38	12.38	213800
2000-08-25	12.44	12.78	12.41	12.69	236200
2000-08-28	12.69	12.72	12.25	12.38	137200
2000-08-29	12.41	12.72	12.38	12.38	137000
2000-08-30	12.31	12.66	12.31	12.44	98800
2000-08-31	12.53	12.59	12.38	12.41	143400
2000-09-01	12.44	12.50	12.19	12.31	105200
2000-09-05	12.19	12.25	12.16	12.22	78600
2000-09-06	12.34	12.50	12.13	12.13	272400
2000-09-07	12.03	12.03	11.50	11.63	246000
2000-09-08	11.69	11.75	11.41	11.59	175000
2000-09-11	11.59	11.84	11.59	11.84	43600
2000-09-12	11.78	11.94	11.59	11.75	161800
2000-09-13	11.75	11.75	11.28	11.38	60200
2000-09-14	11.44	11.47	11.31	11.34	29400
2000-09-15	11.16	11.22	10.78	10.84	743800
2000-09-18	10.91	10.97	10.44	10.53	128000
2000-09-19	10.53	10.63	10.28	10.34	216200
2000-09-20	10.34	10.56	9.91	10.03	187000
2000-09-21	9.94	10.25	9.84	9.97	238400
2000-09-22	9.91	9.91	9.69	9.81	139000
2000-09-25	9.88	9.88	9.69	9.69	96000
2000-09-26	9.69	9.69	9.25	9.34	166600
2000-09-27	9.38	9.88	9.31	9.84	526200
2000-09-28	9.75	10.28	9.75	10.19	149600
2000-09-29	10.28	10.38	10.09	10.09	153400
2000-10-02	10.19	10.19	9.31	9.50	341800
2000-10-03	9.53	10.09	9.53	9.88	212800
2000-10-04	9.88	10.97	9.88	10.16	318600
2000-10-05	10.22	10.47	10.16	10.25	248800
2000-10-06	10.34	11.16	10.28	10.94	253600
2000-10-09	10.94	10.97	10.59	10.81	159600
2000-10-10	10.75	10.81	10.56	10.59	81600
2000-10-11	10.28	10.44	10.22	10.22	91400
2000-10-12	10.25	10.31	9.97	10.00	117000
2000-10-13	9.97	9.97	9.91	9.97	46200
2000-10-16	10.00	10.00	9.56	9.81	247200
2000-10-17	9.94	10.19	9.75	9.94	196800
2000-10-18	9.84	10.31	9.72	10.25	292200
2000-10-19	10.28	10.28	10.05	10.22	106600
2000-10-20	10.25	10.41	10.13	10.41	121400
2000-10-23	10.41	10.44	10.25	10.31	47200
2000-10-24	10.31	10.63	10.31	10.63	124600
2000-10-25	10.63	10.81	10.41	10.63	164800
2000-10-26	10.59	10.97	10.59	10.91	94800
2000-10-27	10.94	11.19	10.78	11.13	95200
2000-10-30	11.34	11.84	11.31	11.72	255000
2000-10-31	11.66	11.78	11.53	11.59	151200
2000-11-01	11.69	11.69	10.72	10.78	415800
2000-11-02	10.84	10.84	10.50	10.56	208200
2000-11-03	10.59	10.59	10.03	10.06	212800
2000-11-06	10.16	10.50	10.16	10.50	120400
2000-11-07	10.50	10.75	10.50	10.75	100800
2000-11-08	10.81	11.25	10.66	11.03	185200
2000-11-09	11.13	11.19	10.63	10.91	81200
2000-11-10	10.84	11.22	10.50	10.56	86600
2000-11-13	10.50	10.84	10.50	10.75	71200
2000-11-14	10.81	11.00	10.75	10.88	57600
2000-11-15	10.81	11.28	10.81	11.06	85400
2000-11-16	11.09	11.09	10.44	10.66	59400
2000-11-17	10.78	11.44	10.78	10.97	110200
2000-11-20	10.94	11.06	10.75	10.88	78400
2000-11-21	10.91	11.13	10.91	10.97	92600
2000-11-22	11.00	11.06	10.75	10.97	56200
2000-11-24	10.97	11.16	10.97	11.06	72600
2000-11-27	11.06	11.31	11.06	11.13	86800
2000-11-28	11.06	11.69	10.78	10.78	152600
2000-11-29	10.78	11.16	10.63	11.16	141800
2000-11-30	11.16	11.19	10.88	11.03	99800
2000-12-01	11.06	11.75	11.06	11.50	144200
2000-12-04	11.50	11.59	11.31	11.53	113200
2000-12-05	11.59	12.03	11.59	11.97	216200
2000-12-06	11.97	11.97	11.31	11.34	108200
2000-12-07	11.38	11.44	11.25	11.25	107400
2000-12-08	11.28	11.47	11.19	11.47	296000
2000-12-11	11.50	11.81	11.47	11.50	180000
2000-12-12	11.56	11.56	11.13	11.13	155200
2000-12-13	11.13	11.50	11.13	11.22	91200
2000-12-14	11.31	11.44	11.09	11.28	69200
2000-12-15	11.09	11.13	10.88	10.88	292200
2000-12-18	10.78	11.13	10.78	11.13	207400
2000-12-19	11.06	11.69	10.88	11.56	196400
2000-12-20	11.56	11.56	11.09	11.13	48200
2000-12-21	11.13	11.69	11.13	11.50	147800
2000-12-22	11.56	11.66	11.25	11.38	210400
2000-12-26	11.41	11.94	11.41	11.47	212400
2000-12-27	11.53	11.97	11.53	11.84	142800
2000-12-28	11.81	12.78	11.78	12.75	161600
2000-12-29	12.84	12.84	12.13	12.38	226200
2001-01-02	12.31	12.69	11.50	11.69	213200
2001-01-03	11.75	12.41	11.00	11.34	562800
2001-01-04	11.41	12.00	11.41	11.78	516600
2001-01-05	11.78	11.78	11.19	11.59	180400
2001-01-08	11.66	11.81	11.22	11.66	192600
2001-01-09	11.63	11.63	11.09	11.31	119000
2001-01-10	11.31	11.81	11.22	11.81	126000
2001-01-11	11.75	11.78	11.09	11.34	117000
2001-01-12	11.38	11.59	11.19	11.50	76000
2001-01-16	11.50	11.84	11.31	11.66	89200
2001-01-17	11.69	12.03	11.53	11.59	125200
2001-01-18	11.56	11.78	11.09	11.78	121800
2001-01-19	11.50	11.72	11.13	11.41	311200
2001-01-22	11.41	12.34	11.25	12.13	289200
2001-01-23	12.00	12.25	12.00	12.13	178600
2001-01-24	12.13	12.22	11.91	11.94	170600
2001-01-25	11.94	12.38	11.94	12.19	65400
2001-01-26	12.22	12.31	11.69	11.81	101600
2001-01-29	11.85	12.10	11.60	11.85	133000
2001-01-30	11.91	12.25	11.83	12.06	134800
2001-01-31	12.10	12.63	12.00	12.53	310200
2001-02-01	12.51	12.60	11.94	12.33	143800
2001-02-02	12.30	12.50	12.18	12.19	423600
2001-02-05	12.23	12.30	12.10	12.25	152600
2001-02-06	12.33	12.33	12.15	12.18	144000
2001-02-07	12.20	12.28	12.18	12.26	151400
2001-02-08	12.28	12.29	12.10	12.18	73800
2001-02-09	12.23	12.28	12.05	12.25	112600
2001-02-12	12.26	12.26	12.00	12.23	80400
2001-02-13	12.25	12.27	12.10	12.12	66400
2001-02-14	12.12	12.18	11.98	12.15	221400
2001-02-15	12.17	12.40	12.16	12.25	155400
2001-02-16	12.25	12.25	12.11	12.19	200800
2001-02-20	12.15	12.43	11.93	11.95	98200
2001-02-21	12.08	12.10	11.40	11.40	540400
2001-02-22	11.50	11.67	11.48	11.55	197400
2001-02-23	11.55	11.75	11.23	11.36	166800
2001-02-26	11.37	12.07	11.37	12.03	97400
2001-02-27	12.08	12.08	11.75	11.88	53200
2001-02-28	11.93	11.99	11.75	11.93	147000
2001-03-01	11.83	12.00	11.83	11.98	147800
2001-03-02	11.98	12.25	11.95	12.03	215400
2001-03-05	12.16	12.31	12.05	12.18	169800
2001-03-06	12.20	12.25	12.00	12.01	201800
2001-03-07	12.03	12.03	11.80	11.80	361400
2001-03-08	11.83	11.95	11.78	11.91	355600
2001-03-09	11.93	11.95	11.85	11.91	598400
2001-03-12	11.93	11.95	11.75	11.75	187600
2001-03-13	11.68	11.68	11.28	11.63	136200
2001-03-14	11.63	11.72	11.53	11.61	133200
2001-03-15	11.50	11.67	11.32	11.58	194600
2001-03-16	11.60	11.75	11.48	11.60	274400
2001-03-19	11.58	11.87	11.58	11.80	235000
2001-03-20	11.75	12.00	11.50	11.70	194400
2001-03-21	11.70	11.70	11.25	11.33	308000
2001-03-22	11.34	11.34	10.64	11.08	157800
2001-03-23	11.18	11.37	11.18	11.27	158000
2001-03-26	11.27	11.38	10.60	10.95	211200
2001-03-27	10.95	11.31	10.80	11.30	218600
2001-03-28	11.25	11.38	11.04	11.08	412400
2001-03-29	11.08	11.24	11.00	11.00	136800
2001-03-30	11.01	11.34	11.00	11.23	183000
2001-04-02	11.33	11.50	11.15	11.15	268800
2001-04-03	11.18	11.18	10.76	10.93	128000
2001-04-04	10.95	11.25	10.95	11.18	114600
2001-04-05	11.17	11.37	11.17	11.33	264400
2001-04-06	11.35	11.35	11.16	11.25	143600
2001-04-09	11.24	11.65	11.19	11.25	140200
2001-04-10	11.28	11.78	11.28	11.70	121000
2001-04-11	11.75	11.75	11.35	11.39	38800
2001-04-12	11.36	11.50	11.03	11.31	61600
2001-04-16	11.25	11.71	11.15	11.38	70200
2001-04-17	11.15	11.30	11.01	11.28	92600
2001-04-18	11.30	11.62	11.08	11.18	174600
2001-04-19	11.25	11.30	11.00	11.30	82200
2001-04-20	11.45	11.60	11.25	11.53	158600
2001-04-23	11.45	11.58	11.23	11.50	236800
2001-04-24	11.43	11.50	11.23	11.50	247800
2001-04-25	11.58	11.62	11.21	11.37	103200
2001-04-26	11.48	11.95	11.41	11.49	443800
2001-04-27	11.55	11.70	11.49	11.56	71000
2001-04-30	11.60	11.93	11.60	11.68	118400
2001-05-01	11.68	11.68	11.31	11.32	133200
2001-05-02	11.33	11.33	10.60	11.09	230200
2001-05-03	11.10	11.11	10.88	11.07	87000
2001-05-04	11.03	11.25	10.95	11.25	107600
2001-05-07	11.23	11.35	10.95	11.06	81400
2001-05-08	11.00	11.20	10.91	11.13	53600
2001-05-09	11.10	11.20	11.05	11.16	41400
2001-05-10	11.05	11.15	11.00	11.11	45600
2001-05-11	11.08	11.43	11.03	11.24	193200
2001-05-14	11.20	11.32	11.18	11.24	63800
2001-05-15	11.10	11.17	11.03	11.16	171200
2001-05-16	11.23	11.56	11.15	11.51	98600
2001-05-17	11.55	11.62	11.40	11.62	124800
2001-05-18	11.55	11.60	11.28	11.48	190800
2001-05-21	11.52	11.69	11.44	11.69	116200
2001-05-22	11.65	11.77	11.50	11.76	83800
2001-05-23	11.73	11.75	11.45	11.45	110600
2001-05-24	11.57	11.58	11.00	11.48	158400
2001-05-25	11.45	11.56	11.40	11.55	33800
2001-05-29	11.42	11.63	11.35	11.49	77600
2001-05-30	11.50	11.50	11.33	11.36	49600
2001-05-31	11.40	11.75	11.35	11.45	141600
2001-06-01	11.45	11.48	11.20	11.47	84800
2001-06-04	11.50	11.67	11.50	11.65	50400
2001-06-05	11.75	11.75	11.26	11.71	113200
2001-06-06	11.80	11.80	11.40	11.42	208400
2001-06-07	11.45	11.56	11.37	11.43	86000
2001-06-08	11.45	11.45	11.03	11.36	65000
2001-06-11	11.40	11.40	11.30	11.36	31800
2001-06-12	11.33	11.38	11.03	11.14	138600
2001-06-13	11.07	11.45	11.07	11.31	102200
2001-06-14	11.23	11.45	11.17	11.19	183400
2001-06-15	11.15	11.28	10.90	10.99	184400
2001-06-18	11.03	11.08	10.92	11.05	99000
2001-06-19	11.05	11.10	11.00	11.05	73200
2001-06-20	11.05	11.31	11.05	11.30	95600
2001-06-21	11.33	11.33	11.01	11.25	106000
2001-06-22	11.33	11.33	10.63	10.72	113400
2001-06-25	10.78	10.95	10.72	10.81	139400
2001-06-26	10.81	11.45	10.71	11.31	223000
2001-06-27	11.31	11.53	11.30	11.33	149400
2001-06-28	11.33	11.49	11.15	11.22	99200
2001-06-29	11.25	11.70	11.25	11.59	186400
2001-07-02	11.59	11.68	11.30	11.52	131400
2001-07-03	11.52	11.52	11.37	11.42	19400
2001-07-05	11.22	11.52	11.18	11.40	116800
2001-07-06	11.40	11.40	10.95	11.01	71800
2001-07-09	11.01	11.05	10.85	10.89	75200
2001-07-10	10.93	11.19	10.89	11.13	153000
2001-07-11	11.13	11.13	10.86	10.93	122400
2001-07-12	10.93	11.05	10.75	10.78	295200
2001-07-13	10.71	10.73	10.55	10.61	275400
2001-07-16	10.25	10.56	10.18	10.46	258800
2001-07-17	10.43	10.47	10.23	10.44	180000
2001-07-18	10.38	10.55	10.33	10.45	123800
2001-07-19	10.48	10.68	10.45	10.51	115400
2001-07-20	10.45	10.54	10.35	10.46	146000
2001-07-23	10.43	10.43	10.15	10.25	276000
2001-07-24	10.38	10.38	10.15	10.30	152400
2001-07-25	10.30	10.39	10.23	10.33	380000
2001-07-26	10.35	10.50	10.13	10.50	184200
2001-07-27	10.58	10.80	10.26	10.31	261800
2001-07-30	10.40	10.40	10.23	10.34	117000
2001-07-31	10.33	10.53	10.33	10.38	141800
2001-08-01	10.28	10.70	10.17	10.70	128000
2001-08-02	10.78	10.78	10.42	10.43	379200
2001-08-03	10.40	10.44	10.23	10.24	197400
2001-08-06	10.28	10.28	10.15	10.19	120600
2001-08-07	10.20	10.25	9.94	10.08	255200
2001-08-08	10.07	10.22	9.94	9.94	131800
2001-08-09	9.99	10.25	9.95	10.25	101000
2001-08-10	10.20	10.63	10.10	10.45	121400
2001-08-13	10.40	10.43	10.22	10.40	121200
2001-08-14	10.50	10.50	10.22	10.22	124000
2001-08-15	10.25	10.48	10.23	10.43	82200
2001-08-16	10.40	10.45	10.28	10.43	135800
2001-08-17	10.38	10.53	10.38	10.41	82000
2001-08-20	10.41	10.45	10.28	10.43	88800
2001-08-21	10.43	10.74	10.43	10.56	124200
2001-08-22	10.54	10.54	10.21	10.46	69600
2001-08-23	10.47	10.57	10.31	10.47	89400
2001-08-24	10.45	10.66	10.43	10.66	85800
2001-08-27	10.66	11.00	10.63	10.80	143400
2001-08-28	10.78	10.78	10.47	10.56	72600
2001-08-29	10.56	10.60	10.35	10.36	89200
2001-08-30	10.36	10.43	10.31	10.40	67400
2001-08-31	10.41	10.60	10.30	10.57	75400
2001-09-04	10.55	10.62	10.46	10.46	186600
2001-09-05	10.43	10.44	10.27	10.30	96600
2001-09-06	10.25	10.25	9.92	9.98	247400
2001-09-07	10.00	10.10	9.77	9.83	133200
2001-09-10	9.76	9.94	9.69	9.73	157600
2001-09-17	9.55	9.55	9.14	9.14	148400
2001-09-18	9.14	9.50	8.85	8.92	135800
2001-09-19	8.94	9.03	8.45	8.96	232600
2001-09-20	8.89	8.89	8.50	8.68	256200
2001-09-21	8.68	8.81	8.25	8.79	447800
2001-09-24	8.68	9.33	8.68	9.22	158000
2001-09-25	9.20	9.36	9.11	9.12	238600
2001-09-26	9.12	9.13	8.87	8.88	164600
2001-09-27	8.93	9.21	8.90	9.15	561000
2001-09-28	9.15	9.50	9.15	9.45	135400
2001-10-01	9.45	9.45	9.00	9.16	437800
2001-10-02	9.16	9.45	9.08	9.43	158000
2001-10-03	9.31	9.39	9.12	9.38	114800
2001-10-04	9.40	9.40	8.68	8.73	681200
2001-10-05	8.74	9.40	8.70	9.36	409600
2001-10-08	9.48	9.48	9.32	9.36	127200
2001-10-09	9.30	9.60	9.29	9.60	194200
2001-10-10	9.53	10.03	9.48	9.92	233600
2001-10-11	9.92	10.45	9.92	10.37	241800
2001-10-12	10.35	10.36	10.00	10.20	189600
2001-10-15	10.28	10.36	10.03	10.36	141200
2001-10-16	10.35	10.60	10.23	10.34	161800
2001-10-17	10.33	10.40	9.89	9.99	143200
2001-10-18	9.99	9.99	9.62	9.91	126000
2001-10-19	10.00	10.05	9.64	10.02	133400
2001-10-22	9.92	10.28	9.92	10.27	116400
2001-10-23	10.30	10.44	10.18	10.35	152000
2001-10-24	10.35	10.39	10.05	10.21	112200
2001-10-25	10.23	10.24	9.95	10.15	82200
2001-10-26	10.13	10.28	9.95	10.05	148200
2001-10-29	10.05	10.20	9.95	10.15	169000
2001-10-30	10.10	10.20	9.97	10.03	127400
2001-10-31	10.03	10.13	9.84	9.97	225400
2001-11-01	10.08	10.25	10.01	10.25	130600
2001-11-02	10.28	10.37	9.95	10.20	127600
2001-11-05	10.19	10.49	10.19	10.35	75400
2001-11-06	10.25	10.50	10.21	10.50	82400
2001-11-07	10.53	10.60	10.33	10.43	116800
2001-11-08	10.40	10.40	10.25	10.32	102800
2001-11-09	10.37	10.50	10.22	10.40	44600
2001-11-12	10.35	10.50	10.28	10.43	177800
2001-11-13	10.45	10.60	10.40	10.57	153200
2001-11-14	10.57	10.88	10.57	10.72	113200
2001-11-15	10.72	10.83	10.58	10.81	104200
2001-11-16	10.81	10.97	10.78	10.91	138800
2001-11-19	10.79	10.98	10.78	10.90	90000
2001-11-20	10.83	11.00	10.74	10.94	83800
2001-11-21	10.92	11.00	10.78	11.00	132600
2001-11-23	10.95	11.12	10.87	11.08	45800
2001-11-26	11.08	11.25	11.08	11.25	121600
2001-11-27	11.23	11.31	11.13	11.25	224200
2001-11-28	11.20	11.41	11.05	11.30	201400
2001-11-29	11.25	11.35	11.01	11.33	143800
2001-11-30	11.34	11.40	11.10	11.14	189200
2001-12-03	11.13	11.13	10.88	11.00	99800
2001-12-04	10.98	11.18	10.80	11.12	92000
2001-12-05	11.13	11.48	11.13	11.34	101200
2001-12-06	11.28	11.35	11.15	11.32	231000
2001-12-07	11.20	11.40	11.20	11.33	105600
2001-12-10	11.28	11.38	11.14	11.24	135600
2001-12-11	11.50	11.86	11.50	11.78	417400
2001-12-12	11.66	11.78	11.55	11.66	258200
2001-12-13	11.63	11.68	11.31	11.31	232600
2001-12-14	11.38	11.51	11.35	11.49	150800
2001-12-17	11.55	11.82	11.55	11.81	165400
2001-12-18	11.75	11.99	11.75	11.98	148200
2001-12-19	11.86	11.95	11.63	11.70	159800
2001-12-20	11.68	11.84	11.57	11.73	129600
2001-12-21	11.73	11.88	11.60	11.83	290800
2001-12-24	11.93	11.93	11.79	11.88	45400
2001-12-26	11.88	12.07	11.86	12.03	123600
2001-12-27	12.03	12.37	12.03	12.15	297800
2001-12-28	12.04	12.25	12.03	12.07	134200
2001-12-31	12.02	12.14	11.98	12.00	159600
2002-01-02	12.00	12.00	11.66	11.95	178800
2002-01-03	11.90	12.18	11.88	12.10	97400
2002-01-04	12.08	12.38	12.08	12.21	136600
2002-01-07	12.26	12.49	11.95	11.95	228200
2002-01-08	11.95	12.00	11.70	11.95	118600
2002-01-09	11.95	12.15	11.84	11.84	184400
2002-01-10	11.80	12.13	11.77	12.07	251600
2002-01-11	12.07	12.10	11.77	11.77	79000
2002-01-14	11.78	11.78	11.50	11.50	97600
2002-01-15	11.50	11.63	11.21	11.45	92200
2002-01-16	11.45	11.45	11.05	11.20	123600
2002-01-17	11.09	11.29	10.95	11.29	118000
2002-01-18	11.30	11.50	11.24	11.35	96400
2002-01-22	11.36	11.54	11.36	11.37	166400
2002-01-23	11.38	11.78	11.33	11.75	412200
2002-01-24	11.75	11.75	11.25	11.39	466400
2002-01-25	11.33	11.88	11.33	11.87	140000
2002-01-28	11.90	12.02	11.70	11.77	148600
2002-01-29	11.78	11.78	11.35	11.45	206200
2002-01-30	11.50	11.68	11.46	11.68	303800
2002-01-31	11.68	11.77	11.59	11.73	187800
2002-02-01	11.77	11.94	11.56	11.56	181000
2002-02-04	11.55	11.79	11.54	11.67	203400
2002-02-05	11.60	12.05	11.52	11.88	291000
2002-02-06	11.98	12.10	11.85	11.90	237200
2002-02-07	11.88	11.92	11.41	11.50	243200
2002-02-08	11.50	11.87	11.50	11.87	101000
2002-02-11	11.90	12.29	11.89	11.89	198400
2002-02-12	11.85	12.13	11.80	11.95	124000
2002-02-13	11.95	12.08	11.90	12.08	113800
2002-02-14	12.08	12.20	12.06	12.13	94600
2002-02-15	12.13	12.47	12.13	12.35	192600
2002-02-19	12.35	12.35	11.65	11.78	295200
2002-02-20	11.83	12.21	11.83	12.18	186600
2002-02-21	12.13	12.17	11.76	11.76	326800
2002-02-22	11.83	12.08	11.82	12.04	162400
2002-02-25	12.05	12.08	11.98	12.05	358600
2002-02-26	12.08	12.10	11.98	12.01	228400
2002-02-27	12.05	12.08	11.88	12.02	209600
2002-02-28	12.05	12.10	11.74	11.86	508400
2002-03-01	11.90	12.13	11.85	12.13	637000
2002-03-04	12.00	12.65	12.00	12.58	396000
2002-03-05	12.68	12.70	12.52	12.54	262200
2002-03-06	12.58	12.75	12.57	12.75	242600
2002-03-07	12.75	12.86	12.74	12.75	316600
2002-03-08	12.83	12.95	12.68	12.86	308400
2002-03-11	12.85	13.00	12.76	12.95	224200
2002-03-12	12.90	13.00	12.64	12.74	261600
2002-03-13	12.71	12.95	12.67	12.86	161800
2002-03-14	12.86	13.08	12.86	13.02	254800
2002-03-15	13.03	13.31	13.00	13.22	347200
2002-03-18	13.22	13.49	13.20	13.37	264200
2002-03-19	13.37	13.37	13.01	13.12	588400
2002-03-20	13.10	13.19	13.00	13.18	621600
2002-03-21	13.08	13.14	13.00	13.09	1064400
2002-03-22	13.05	13.10	13.01	13.03	164400
2002-03-25	13.03	13.05	12.98	13.02	349200
2002-03-26	12.99	13.04	12.91	13.02	170200
2002-03-27	13.13	13.50	13.13	13.47	676200
2002-03-28	13.48	13.87	13.48	13.78	930600
2002-04-01	13.78	13.97	13.78	13.82	619200
2002-04-02	13.82	13.86	13.49	13.50	402400
2002-04-03	13.55	13.63	13.45	13.53	396600
2002-04-04	13.53	13.53	13.34	13.48	343600
2002-04-05	13.46	13.75	13.46	13.68	450200
2002-04-08	13.68	13.68	13.40	13.52	272400
2002-04-09	13.58	13.82	13.58	13.66	157800
2002-04-10	13.66	14.50	13.66	14.42	558600
2002-04-11	14.42	14.66	13.98	14.08	250200
2002-04-12	14.09	14.52	14.03	14.52	356000
2002-04-15	14.51	14.52	14.12	14.40	239000
2002-04-16	14.40	14.77	14.40	14.67	175800
2002-04-17	14.77	15.18	14.75	14.83	443000
2002-04-18	14.70	14.71	14.00	14.14	368200
2002-04-19	14.25	14.40	13.70	14.33	304600
2002-04-22	14.32	14.32	14.00	14.11	211600
2002-04-23	14.10	14.21	14.02	14.11	204000
2002-04-24	14.11	14.50	14.10	14.21	429800
2002-04-25	14.15	14.50	14.00	14.37	544600
2002-04-26	14.37	14.49	14.30	14.35	288000
2002-04-29	14.36	14.42	14.01	14.24	236000
2002-04-30	14.24	14.83	14.24	14.83	277200
2002-05-01	14.78	14.78	14.50	14.69	190400
2002-05-02	14.78	15.28	14.73	15.21	360400
2002-05-03	15.21	15.23	14.93	15.15	292600
2002-05-06	15.23	15.40	15.10	15.25	238600
2002-05-07	15.23	15.47	15.08	15.32	214400
2002-05-08	15.55	15.75	15.50	15.75	229200
2002-05-09	15.75	16.00	15.67	15.73	280200
2002-05-10	15.68	15.68	15.03	15.19	197400
2002-05-13	15.35	15.55	15.28	15.55	168800
2002-05-14	15.60	16.30	15.60	16.26	260000
2002-05-15	16.25	16.29	15.43	15.68	261200
2002-05-16	15.68	15.98	15.50	15.88	389000
2002-05-17	15.88	15.88	15.57	15.74	202400
2002-05-20	15.87	16.00	15.69	15.90	479000
2002-05-21	15.88	15.99	15.58	15.74	211000
2002-05-22	15.70	15.83	15.53	15.73	186600
2002-05-23	15.70	16.25	15.62	16.25	247800
2002-05-24	16.08	16.14	15.87	15.90	122800
2002-05-28	15.90	15.90	15.47	15.58	223400
2002-05-29	15.55	15.62	15.40	15.51	729800
2002-05-30	15.51	15.95	15.51	15.89	220600
2002-05-31	15.89	16.15	15.83	15.94	204000
2002-06-03	15.94	16.12	15.65	15.76	315000
2002-06-04	15.70	15.75	15.52	15.68	213400
2002-06-05	15.58	16.15	15.57	16.13	401200
2002-06-06	16.13	16.35	16.00	16.03	321800
2002-06-07	15.90	16.27	15.88	16.25	344600
2002-06-10	16.18	16.50	16.18	16.45	515400
2002-06-11	16.48	16.50	16.10	16.19	360400
2002-06-12	16.23	16.24	15.83	15.93	250600
2002-06-13	15.99	15.99	15.57	15.57	279800
2002-06-14	15.56	16.08	15.25	16.08	433600
2002-06-17	16.08	16.27	15.85	16.13	216200
2002-06-18	16.01	16.25	16.01	16.18	317200
2002-06-19	16.10	16.13	15.63	15.76	321000
2002-06-20	15.76	15.88	15.71	15.76	406200
2002-06-21	15.65	15.77	15.52	15.74	244000
2002-06-24	15.74	15.80	15.20	15.62	276400
2002-06-25	15.65	15.66	15.01	15.23	489600
2002-06-26	14.95	15.05	14.80	14.95	489800
2002-06-27	15.18	15.30	14.88	15.10	528600
2002-06-28	15.10	15.50	15.08	15.38	1125400
2002-07-01	15.55	15.88	15.46	15.79	415600
2002-07-02	15.74	15.79	15.47	15.54	380600
2002-07-03	15.43	15.53	15.20	15.38	318600
2002-07-05	15.43	15.98	15.38	15.82	161000
2002-07-08	15.73	15.95	15.68	15.73	244200
2002-07-09	15.73	15.79	15.25	15.25	291400
2002-07-10	15.26	15.26	14.93	15.00	182600
2002-07-11	15.00	15.15	14.66	15.03	309800
2002-07-12	15.02	15.35	14.90	14.98	261800
2002-07-15	14.95	14.95	14.62	14.88	514000
2002-07-16	14.87	14.94	14.52	14.64	249400
2002-07-17	14.64	14.85	14.45	14.58	276400
2002-07-18	14.58	14.63	14.35	14.37	234000
2002-07-19	14.37	14.37	13.90	13.93	231200
2002-07-22	13.90	14.12	13.31	13.53	212600
2002-07-23	13.48	13.60	13.17	13.22	214200
2002-07-24	13.22	13.98	12.85	13.95	653200
2002-07-25	13.98	14.49	13.85	14.45	332800
2002-07-26	14.48	14.48	13.88	13.95	180600
2002-07-29	13.90	15.00	13.90	14.95	213000
2002-07-30	14.96	14.96	14.40	14.60	173000
2002-07-31	14.55	14.90	14.47	14.78	202600
2002-08-01	14.90	15.38	14.73	14.75	216200
2002-08-02	14.76	14.83	14.13	14.16	164400
2002-08-05	14.16	14.43	14.15	14.21	232400
2002-08-06	14.53	14.82	14.53	14.63	168200
2002-08-07	14.75	15.15	14.68	14.98	155200
2002-08-08	14.86	15.38	14.86	15.38	98400
2002-08-09	15.33	15.43	15.13	15.35	126400
2002-08-12	15.30	15.44	15.10	15.43	102200
2002-08-13	15.42	15.62	15.18	15.18	156600
2002-08-14	15.19	15.57	14.75	15.55	211600
2002-08-15	15.50	15.61	15.27	15.43	151200
2002-08-16	15.40	15.61	15.38	15.53	105000
2002-08-19	15.50	15.75	15.35	15.50	172400
2002-08-20	15.50	15.50	15.27	15.41	182800
2002-08-21	15.41	15.50	15.27	15.50	451400
2002-08-22	15.55	15.80	15.30	15.50	163600
2002-08-23	15.50	15.51	15.15	15.26	145200
2002-08-26	15.27	15.38	15.10	15.38	146600
2002-08-27	15.43	15.53	15.17	15.22	163600
2002-08-28	15.20	15.20	14.84	15.00	101000
2002-08-29	15.00	15.20	14.95	15.11	151800
2002-08-30	15.13	15.50	15.13	15.42	104600
2002-09-03	15.30	15.30	14.95	15.04	128600
2002-09-04	15.03	15.35	14.98	15.35	234400
2002-09-05	14.98	14.98	14.35	14.50	687800
2002-09-06	14.50	14.78	14.28	14.59	432000
2002-09-09	14.63	14.87	14.53	14.75	334800
2002-09-10	14.76	14.85	14.73	14.83	165600
2002-09-11	14.82	14.83	14.71	14.77	121400
2002-09-12	14.75	14.75	14.45	14.48	120200
2002-09-13	14.45	14.53	14.18	14.47	202400
2002-09-16	14.45	14.54	14.40	14.49	185600
2002-09-17	14.55	14.62	14.23	14.28	179400
2002-09-18	14.18	14.20	14.00	14.05	211800
2002-09-19	14.00	14.00	13.43	13.43	392000
2002-09-20	13.43	13.63	13.30	13.54	598600
2002-09-23	13.55	13.55	13.40	13.49	314200
2002-09-24	13.30	13.30	12.91	12.95	194400
2002-09-25	12.96	13.15	12.81	13.03	293800
2002-09-26	13.10	13.29	13.10	13.23	168800
2002-09-27	13.20	13.21	12.75	12.80	163400
2002-09-30	12.55	12.70	12.40	12.65	359400
2002-10-01	12.85	13.75	12.85	13.73	562600
2002-10-02	13.74	13.74	13.13	13.30	652200
2002-10-03	13.28	13.70	13.07	13.16	335000
2002-10-04	13.25	13.28	12.67	12.76	224400
2002-10-07	12.73	12.75	12.38	12.39	123200
2002-10-08	12.40	12.63	12.27	12.50	282200
2002-10-09	12.50	12.52	11.80	11.84	284600
2002-10-10	11.89	12.53	11.89	12.52	441400
2002-10-11	12.80	13.15	12.75	13.09	184000
2002-10-14	13.05	13.18	12.77	12.91	170200
2002-10-15	13.02	13.75	13.02	13.68	145000
2002-10-16	13.65	13.80	13.24	13.25	151600
2002-10-17	13.50	13.88	13.49	13.80	90200
2002-10-18	13.80	13.85	13.41	13.61	87600
2002-10-21	13.60	13.98	13.38	13.97	221400
2002-10-22	13.92	13.93	13.58	13.63	251800
2002-10-23	14.05	14.05	13.43	13.76	326600
2002-10-24	13.78	13.78	13.37	13.39	328000
2002-10-25	13.39	13.95	13.30	13.88	222800
2002-10-28	13.95	14.03	13.76	13.79	161400
2002-10-29	13.79	13.90	13.62	13.89	259800
2002-10-30	13.89	13.98	13.79	13.95	179000
2002-10-31	13.95	14.06	13.81	14.06	166400
2002-11-01	14.20	14.36	13.97	14.36	185200
2002-11-04	14.40	14.40	14.25	14.26	89200
2002-11-05	14.28	14.50	14.26	14.49	172400
2002-11-06	14.49	14.90	14.35	14.80	176600
2002-11-07	14.75	14.78	14.53	14.63	191400
2002-11-08	14.58	14.70	14.28	14.35	143200
2002-11-11	14.40	14.48	14.03	14.03	146600
2002-11-12	14.03	14.48	13.95	14.22	137400
2002-11-13	14.22	14.55	14.15	14.42	117400
2002-11-14	14.48	14.75	14.47	14.64	123800
2002-11-15	14.53	14.99	14.50	14.99	191200
2002-11-18	14.99	15.01	14.87	14.87	394000
2002-11-19	14.95	15.00	14.86	14.94	493200
2002-11-20	14.90	14.96	14.84	14.93	458800
2002-11-21	15.00	15.45	14.94	15.44	294600
2002-11-22	15.38	15.51	15.03	15.15	349800
2002-11-25	15.15	15.45	14.97	15.32	208200
2002-11-26	15.28	15.28	14.81	14.98	175800
2002-11-27	15.05	15.48	15.05	15.46	139200
2002-11-29	15.50	15.67	15.50	15.58	41200
2002-12-02	15.68	15.68	15.44	15.58	196600
2002-12-03	15.60	15.60	15.23	15.27	240200
2002-12-04	15.25	15.54	15.00	15.50	239400
2002-12-05	15.51	15.51	15.03	15.16	138600
2002-12-06	15.06	15.54	15.06	15.49	137800
2002-12-09	15.49	15.50	15.19	15.20	266400
2002-12-10	15.23	15.45	15.23	15.38	138800
2002-12-11	15.28	15.30	15.03	15.10	363400
2002-12-12	15.13	15.17	14.91	15.03	142600
2002-12-13	14.95	14.99	14.69	14.70	237800
2002-12-16	14.73	14.77	14.60	14.73	647200
2002-12-17	14.61	14.89	14.59	14.73	382800
2002-12-18	14.61	14.64	14.31	14.39	256400
2002-12-19	14.39	14.39	14.06	14.08	437800
2002-12-20	14.10	14.24	13.93	13.93	1210400
2002-12-23	13.90	14.04	13.90	14.02	469200
2002-12-24	14.03	14.09	13.94	13.96	111000
2002-12-26	13.96	14.25	13.92	14.21	206200
2002-12-27	14.22	14.29	13.99	14.01	189400
2002-12-30	13.98	14.12	13.78	14.12	185000
2002-12-31	14.10	14.38	13.96	14.23	147000
2003-01-02	14.20	14.60	14.06	14.30	399800
2003-01-03	14.30	14.60	14.28	14.44	210800
2003-01-06	14.49	14.94	14.48	14.80	235400
2003-01-07	14.80	14.84	14.63	14.63	128000
2003-01-08	14.62	14.62	14.33	14.35	100600
2003-01-09	14.35	14.78	14.33	14.73	194000
2003-01-10	14.65	14.73	14.54	14.54	119400
2003-01-13	14.59	14.79	14.59	14.73	166600
2003-01-14	14.65	14.65	14.41	14.50	167400
2003-01-15	14.58	14.58	14.02	14.03	461000
2003-01-16	13.96	14.61	13.96	14.61	303800
2003-01-17	14.60	14.70	14.31	14.43	245800
2003-01-21	14.46	14.53	14.20	14.20	147000
2003-01-22	14.20	14.33	14.00	14.04	230000
2003-01-23	14.00	14.12	13.60	14.12	367400
2003-01-24	14.12	14.12	13.75	13.91	326600
2003-01-27	13.79	13.79	13.20	13.21	335200
2003-01-28	13.24	13.26	13.04	13.08	356000
2003-01-29	13.10	13.29	12.71	13.27	326200
2003-01-30	13.25	13.26	12.90	12.92	276000
2003-01-31	12.85	13.19	12.85	13.13	323800
2003-02-03	13.14	13.41	13.06	13.41	217200
2003-02-04	13.36	13.37	13.10	13.28	249200
2003-02-05	13.31	13.44	12.82	12.83	219400
2003-02-06	12.83	13.15	12.83	12.96	201400
2003-02-07	12.98	13.05	12.89	12.91	179400
2003-02-10	12.91	13.00	12.90	12.94	116800
2003-02-11	12.90	12.94	12.57	12.57	264000
2003-02-12	12.52	12.69	12.45	12.48	372200
2003-02-13	12.45	12.61	12.43	12.59	165000
2003-02-14	12.59	12.61	12.40	12.53	307600
2003-02-18	12.55	12.64	12.39	12.49	456000
2003-02-19	12.47	12.49	12.35	12.40	423200
2003-02-20	12.40	12.45	12.09	12.10	364400
2003-02-21	12.14	12.40	12.11	12.40	343600
2003-02-24	12.40	12.40	12.00	12.00	324400
2003-02-25	11.95	12.12	11.81	12.09	248200
2003-02-26	12.10	12.10	11.90	11.90	220000
2003-02-27	11.80	11.97	11.80	11.88	351600
2003-02-28	11.95	12.26	11.94	12.25	350600
2003-03-03	12.30	12.41	12.05	12.06	187800
2003-03-04	12.06	12.06	11.62	11.64	279600
2003-03-05	11.64	11.83	11.55	11.56	410200
2003-03-06	11.53	11.68	11.52	11.53	373400
2003-03-07	11.43	11.51	11.42	11.43	202600
2003-03-10	11.40	11.46	11.18	11.30	303200
2003-03-11	11.35	11.40	11.23	11.25	218000
2003-03-12	11.15	11.18	11.05	11.14	226400
2003-03-13	11.22	11.64	11.17	11.63	186800
2003-03-14	11.58	11.58	11.45	11.45	335200
2003-03-17	11.46	11.81	11.34	11.81	323000
2003-03-18	12.00	12.20	11.94	12.18	375800
2003-03-19	12.20	12.28	12.01	12.19	546200
2003-03-20	12.10	12.14	11.97	12.14	213400
2003-03-21	12.20	12.78	12.18	12.78	337800
2003-03-24	12.78	12.78	12.14	12.30	266200
2003-03-25	12.33	12.34	11.97	12.00	403200
2003-03-26	12.05	12.23	12.05	12.18	201600
2003-03-27	12.18	12.20	11.80	12.01	206000
2003-03-28	12.00	12.09	11.87	12.09	206000
2003-03-31	11.93	12.25	11.81	12.18	412400
2003-04-01	12.28	12.70	11.86	12.16	263000
2003-04-02	12.35	12.55	12.30	12.45	164600
2003-04-03	12.58	12.60	12.26	12.34	214000
2003-04-04	12.47	12.54	12.11	12.13	164800
2003-04-07	12.38	12.55	12.35	12.41	223600
2003-04-08	12.52	12.55	12.20	12.28	184000
2003-04-09	12.25	12.44	12.08	12.08	164200
2003-04-10	12.08	12.31	12.08	12.16	105400
2003-04-11	12.30	12.33	11.98	12.02	103800
2003-04-14	12.05	12.31	12.00	12.29	156800
2003-04-15	12.29	12.35	12.03	12.33	121200
2003-04-16	12.33	12.43	12.30	12.36	300400
2003-04-17	12.37	12.38	12.26	12.32	115800
2003-04-21	12.34	12.40	12.30	12.30	196200
2003-04-22	12.30	12.57	12.11	12.56	355600
2003-04-23	12.61	12.68	12.36	12.55	228000
2003-04-24	12.55	13.05	12.55	12.93	1236600
2003-04-25	12.98	12.98	12.71	12.83	223600
2003-04-28	12.83	13.37	12.83	13.23	241400
2003-04-29	13.33	13.33	13.13	13.24	212600
2003-04-30	13.20	13.59	13.10	13.50	294200
2003-05-01	13.45	13.45	12.92	13.07	294400
2003-05-02	13.07	13.38	13.07	13.32	255600
2003-05-05	13.32	13.50	13.28	13.40	164600
2003-05-06	13.40	13.40	13.24	13.35	183600
2003-05-07	13.30	13.35	13.12	13.24	171800
2003-05-08	13.14	13.25	12.96	12.98	173000
2003-05-09	12.98	13.28	12.98	13.23	149200
2003-05-12	13.19	13.52	13.19	13.48	209600
2003-05-13	13.43	13.43	13.23	13.28	115600
2003-05-14	13.32	13.32	13.07	13.10	153000
2003-05-15	13.08	13.24	12.88	13.01	304800
2003-05-16	13.03	13.07	12.95	12.99	88400
2003-05-19	12.90	12.94	12.88	12.89	200400
2003-05-20	12.91	13.06	12.91	12.96	173400
2003-05-21	12.95	12.95	12.79	12.81	130600
2003-05-22	12.80	12.95	12.77	12.91	305000
2003-05-23	12.91	12.98	12.88	12.94	217800
2003-05-27	12.93	13.14	12.79	13.14	360400
2003-05-28	13.14	13.25	13.01	13.19	205200
2003-05-29	13.16	13.23	13.08	13.08	135000
2003-05-30	13.10	13.49	13.07	13.39	171400
2003-06-02	13.50	13.71	13.42	13.50	173000
2003-06-03	13.49	13.67	13.42	13.57	187200
2003-06-04	13.63	13.84	13.62	13.80	196000
2003-06-05	13.81	13.89	13.73	13.77	222200
2003-06-06	13.77	13.84	13.56	13.61	211800
2003-06-09	13.50	13.51	13.28	13.34	217600
2003-06-10	13.30	13.49	13.30	13.49	179400
2003-06-11	13.40	13.47	13.33	13.44	152800
2003-06-12	13.45	13.68	13.39	13.59	208400
2003-06-13	13.63	13.68	13.53	13.57	211000
2003-06-16	13.64	14.08	13.64	14.03	499200
2003-06-17	14.03	14.28	13.91	14.24	582600
2003-06-18	14.24	14.31	14.05	14.15	574400
2003-06-19	14.16	14.21	13.94	13.98	277200
2003-06-20	14.03	14.10	13.94	14.07	988200
2003-06-23	14.07	14.12	13.82	13.88	383600
2003-06-24	13.88	14.12	13.88	14.07	284600
2003-06-25	14.12	14.15	13.88	13.90	318000
2003-06-26	13.93	14.23	13.86	14.18	254400
2003-06-27	14.23	14.29	14.08	14.09	325600
2003-06-30	14.20	14.20	13.98	13.99	996200
2003-07-01	13.99	14.19	13.74	14.19	430800
2003-07-02	14.25	14.43	14.18	14.29	378800
2003-07-03	14.29	14.33	14.13	14.16	164800
2003-07-07	14.20	14.49	14.20	14.45	255800
2003-07-08	14.31	14.61	14.30	14.56	209000
2003-07-09	14.53	14.53	14.27	14.41	283800
2003-07-10	14.29	14.32	14.08	14.20	258400
2003-07-11	14.23	14.40	14.23	14.27	213600
2003-07-14	14.38	14.38	14.20	14.25	389600
2003-07-15	14.21	14.45	14.13	14.21	204600
2003-07-16	14.23	14.25	14.01	14.13	156400
2003-07-17	14.07	14.25	14.00	14.01	177800
2003-07-18	14.01	14.25	14.00	14.25	197600
2003-07-21	14.25	14.25	13.95	14.06	162800
2003-07-22	14.03	14.31	14.00	14.31	319000
2003-07-23	14.05	14.20	13.55	13.88	541600
2003-07-24	13.88	13.88	13.54	13.70	475800
2003-07-25	13.77	13.80	13.40	13.76	374400
2003-07-28	13.77	13.84	13.63	13.73	315200
2003-07-29	13.80	13.81	13.43	13.60	291000
2003-07-30	13.65	13.70	13.35	13.70	273800
2003-07-31	13.75	13.95	13.63	13.65	294200
2003-08-01	13.60	13.64	13.27	13.47	223200
2003-08-04	13.47	13.58	13.10	13.48	314400
2003-08-05	13.45	13.54	13.27	13.29	197800
2003-08-06	13.33	13.56	13.11	13.45	326600
2003-08-07	13.40	13.40	13.00	13.19	282200
2003-08-08	13.25	13.34	13.13	13.31	294800
2003-08-11	13.28	13.41	13.19	13.41	272000
2003-08-12	13.37	13.61	13.32	13.56	177200
2003-08-13	13.58	13.60	13.43	13.44	327800
2003-08-14	13.45	13.69	13.38	13.57	181200
2003-08-15	13.65	13.72	13.46	13.72	107800
2003-08-18	13.74	13.83	13.63	13.69	225200
2003-08-19	13.69	13.96	13.69	13.96	218800
2003-08-20	13.91	14.02	13.79	14.01	193400
2003-08-21	14.01	14.06	13.90	14.00	251200
2003-08-22	14.03	14.08	13.92	13.98	307600
2003-08-25	13.90	13.94	13.74	13.82	182200
2003-08-26	13.78	13.90	13.64	13.90	203200
2003-08-27	13.90	13.98	13.79	13.97	149000
2003-08-28	13.95	14.09	13.83	14.04	311000
2003-08-29	14.05	14.07	13.98	13.98	348800
2003-09-02	13.99	14.22	13.92	14.20	245400
2003-09-03	14.20	14.47	14.12	14.36	283400
2003-09-04	14.36	14.51	14.32	14.38	295200
2003-09-05	14.30	14.42	14.11	14.13	228600
2003-09-08	14.12	14.43	14.07	14.30	199800
2003-09-09	14.30	14.48	14.26	14.44	344200
2003-09-10	14.40	14.40	14.11	14.12	288000
2003-09-11	14.01	14.15	13.82	14.14	404200
2003-09-12	14.05	14.18	13.81	14.18	453200
2003-09-15	14.17	14.20	13.95	14.08	377000
2003-09-16	14.05	14.25	14.04	14.25	300400
2003-09-17	14.18	14.18	14.00	14.08	347400
2003-09-18	14.07	14.19	13.93	14.19	419600
2003-09-19	14.18	14.24	14.06	14.14	280400
2003-09-22	14.01	14.15	13.86	14.15	297000
2003-09-23	14.13	14.21	14.04	14.19	167200
2003-09-24	14.19	14.19	13.90	14.08	438800
2003-09-25	14.15	14.26	13.83	13.84	312000
2003-09-26	13.80	14.07	13.74	13.74	577800
2003-09-29	13.80	13.91	13.60	13.91	491800
2003-09-30	13.81	13.83	13.68	13.73	435000
2003-10-01	13.75	14.35	13.74	14.24	461600
2003-10-02	14.24	14.33	14.10	14.25	290000
2003-10-03	14.38	14.54	14.33	14.38	362200
2003-10-06	14.38	14.38	14.28	14.35	254000
2003-10-07	14.35	14.39	14.25	14.39	302400
2003-10-08	14.39	14.39	14.05	14.13	393200
2003-10-09	14.23	14.42	13.96	14.15	379400
2003-10-10	14.14	14.24	13.97	14.12	255400
2003-10-13	14.11	14.42	14.09	14.19	197600
2003-10-14	14.23	14.30	13.98	14.15	265800
2003-10-15	14.23	14.29	14.05	14.16	196200
2003-10-16	14.13	14.32	14.06	14.21	151200
2003-10-17	14.28	14.38	14.12	14.26	273000
2003-10-20	14.25	14.39	14.03	14.11	228600
2003-10-21	14.11	14.11	13.73	13.92	583600
2003-10-22	13.79	13.79	13.19	13.35	767600
2003-10-23	13.26	13.26	12.93	13.18	647600
2003-10-24	13.08	13.08	12.82	12.93	413600
2003-10-27	13.03	13.25	12.90	13.04	421200
2003-10-28	13.05	13.33	12.96	13.33	448200
2003-10-29	13.28	13.28	13.14	13.24	264000
2003-10-30	13.25	13.70	13.20	13.55	522400
2003-10-31	13.58	13.65	13.35	13.41	179600
2003-11-03	13.41	13.65	13.41	13.62	220600
2003-11-04	13.58	13.60	13.43	13.53	226000
2003-11-05	13.50	13.64	13.45	13.60	249200
2003-11-06	13.63	13.77	13.50	13.77	209200
2003-11-07	13.80	13.84	13.70	13.78	383600
2003-11-10	13.77	13.82	13.46	13.53	378200
2003-11-11	13.48	13.48	13.33	13.41	195000
2003-11-12	13.40	13.75	13.40	13.75	201200
2003-11-13	13.73	13.77	13.63	13.77	192200
2003-11-14	13.83	13.88	13.66	13.67	309200
2003-11-17	13.65	13.65	13.36	13.59	410800
2003-11-18	13.65	13.78	13.39	13.39	199800
2003-11-19	13.40	13.66	13.32	13.55	201600
2003-11-20	13.50	13.54	13.28	13.34	165200
2003-11-21	13.40	13.50	13.37	13.45	151200
2003-11-24	13.50	13.90	13.47	13.90	392400
2003-11-25	13.90	13.95	13.74	13.95	336800
2003-11-26	14.00	14.25	14.00	14.16	352400
2003-11-28	14.22	14.22	14.10	14.15	182800
2003-12-01	14.25	14.42	14.23	14.33	244800
2003-12-02	14.35	14.35	14.20	14.25	350000
2003-12-03	14.13	14.26	14.01	14.02	524000
2003-12-04	14.02	14.21	13.94	14.18	406000
2003-12-05	14.13	14.22	13.97	13.98	211000
2003-12-08	14.00	14.69	14.00	14.68	483800
2003-12-09	14.68	14.70	14.49	14.50	506800
2003-12-10	14.50	14.53	14.40	14.52	345200
2003-12-11	14.43	14.79	14.39	14.79	365200
2003-12-12	14.73	15.04	14.54	14.99	559200
2003-12-15	15.21	15.21	14.83	14.86	481800
2003-12-16	14.88	14.95	14.75	14.94	179400
2003-12-17	14.90	14.90	14.63	14.82	288000
2003-12-18	14.78	14.98	14.67	14.98	196600
2003-12-19	14.93	15.02	14.78	15.02	284200
2003-12-22	14.98	15.07	14.87	15.07	185000
2003-12-23	15.07	15.28	15.06	15.17	205000
2003-12-24	15.03	15.17	15.01	15.15	60800
2003-12-26	15.20	15.28	15.18	15.22	77400
2003-12-29	15.17	15.33	15.15	15.21	274200
2003-12-30	15.23	15.23	15.11	15.18	228400
2003-12-31	15.23	15.35	14.99	14.99	504000
2004-01-02	15.05	15.24	15.05	15.13	478000
2004-01-05	15.20	15.31	15.15	15.23	242400
2004-01-06	15.24	15.32	15.19	15.22	301000
2004-01-07	15.24	15.25	15.10	15.25	196800
2004-01-08	15.24	15.30	15.18	15.24	245400
2004-01-09	15.18	15.20	14.88	14.90	393600
2004-01-12	14.92	15.10	14.90	15.09	284200
2004-01-13	15.09	15.20	15.01	15.17	234800
2004-01-14	15.20	15.35	15.20	15.33	203200
2004-01-15	15.28	15.37	15.08	15.24	189400
2004-01-16	15.20	15.28	15.11	15.11	223600
2004-01-20	15.11	15.35	15.09	15.16	320000
2004-01-21	15.18	15.38	15.17	15.31	214400
2004-01-22	15.28	15.32	15.14	15.15	271600
2004-01-23	15.15	15.28	15.15	15.20	359600
2004-01-26	15.25	15.28	15.08	15.16	174000
2004-01-27	15.16	15.25	15.12	15.15	230400
2004-01-28	15.15	15.30	15.11	15.14	393200
2004-01-29	15.19	15.37	14.95	15.00	547800
2004-01-30	15.03	15.10	14.75	14.80	479800
2004-02-02	14.80	14.85	14.63	14.70	374200
2004-02-03	14.70	14.72	14.50	14.54	389600
2004-02-04	14.50	14.50	14.30	14.41	548800
2004-02-05	14.42	14.53	14.38	14.38	369600
2004-02-06	14.49	14.65	14.43	14.55	602200
2004-02-09	14.58	14.66	14.52	14.57	545800
2004-02-10	14.55	14.57	14.40	14.45	632800
2004-02-11	14.47	14.55	14.34	14.55	669000
2004-02-12	14.50	14.60	14.40	14.47	242000
2004-02-13	14.50	14.60	14.35	14.37	415400
2004-02-17	14.40	14.57	14.37	14.53	360200
2004-02-18	14.50	14.58	14.15	14.21	507400
2004-02-19	14.29	14.30	13.98	13.98	533200
2004-02-20	13.93	13.94	13.69	13.82	411200
2004-02-23	13.86	13.88	13.63	13.73	283000
2004-02-24	13.72	14.00	13.60	13.88	253200
2004-02-25	13.86	13.89	13.78	13.83	303800
2004-02-26	13.83	13.88	13.62	13.85	408800
2004-02-27	13.85	14.21	13.79	14.13	546200
2004-03-01	14.15	14.40	14.14	14.40	490200
2004-03-02	14.43	14.55	14.42	14.53	495800
2004-03-03	14.48	14.51	14.34	14.46	343000
2004-03-04	14.40	14.60	14.35	14.60	197400
2004-03-05	14.54	14.72	14.52	14.66	207400
2004-03-08	14.70	14.75	14.50	14.53	191800
2004-03-09	14.53	14.55	14.37	14.39	216000
2004-03-10	14.44	14.48	14.11	14.16	270000
2004-03-11	14.16	14.50	14.09	14.13	321400
2004-03-12	14.25	14.41	14.08	14.41	171800
2004-03-15	14.29	14.29	13.96	14.00	240800
2004-03-16	14.08	14.26	13.88	14.04	257000
2004-03-17	14.13	14.32	14.13	14.29	210200
2004-03-18	14.20	14.26	13.96	14.20	224600
2004-03-19	14.20	14.38	14.01	14.05	193400
2004-03-22	14.05	14.05	13.62	13.72	238000
2004-03-23	13.80	13.91	13.70	13.85	215200
2004-03-24	13.82	13.90	13.71	13.74	197800
2004-03-25	13.85	14.33	13.80	14.22	289400
2004-03-26	14.18	14.28	14.02	14.06	263400
2004-03-29	14.18	14.49	14.15	14.34	227400
2004-03-30	14.34	14.61	14.34	14.61	186600
2004-03-31	14.55	14.55	14.30	14.50	162000
2004-04-01	14.55	14.85	14.54	14.84	257600
2004-04-02	15.01	15.10	14.88	14.88	318600
2004-04-05	14.94	14.95	14.81	14.85	171800
2004-04-06	14.78	14.80	14.62	14.62	196200
2004-04-07	14.66	14.75	14.47	14.58	203800
2004-04-08	14.75	14.75	14.46	14.48	173600
2004-04-12	14.53	14.87	14.53	14.82	157600
2004-04-13	14.94	14.96	14.54	14.54	266400
2004-04-14	14.55	14.63	14.24	14.36	343000
2004-04-15	14.41	14.62	14.41	14.53	220200
2004-04-16	14.53	14.81	14.49	14.73	331800
2004-04-19	14.78	14.79	14.63	14.75	451000
2004-04-20	14.70	14.91	14.51	14.51	243400
2004-04-21	14.40	14.50	14.27	14.36	178200
2004-04-22	14.36	15.00	14.33	14.95	277400
2004-04-23	14.93	14.96	14.65	14.85	248200
2004-04-26	14.93	15.17	14.88	15.08	256600
2004-04-27	15.07	15.34	15.00	15.29	325400
2004-04-28	15.25	15.26	14.88	14.93	330200
2004-04-29	14.95	15.05	14.61	14.78	257200
2004-04-30	14.78	14.92	14.55	14.63	282000
2004-05-03	14.60	14.74	14.45	14.70	411400
2004-05-04	14.68	14.72	14.43	14.56	419400
2004-05-05	14.58	14.65	14.41	14.46	252600
2004-05-06	14.35	14.42	14.11	14.30	319400
2004-05-07	14.31	14.45	13.93	13.93	298000
2004-05-10	13.88	14.07	13.79	13.88	255800
2004-05-11	13.94	14.23	13.93	14.07	220400
2004-05-12	14.12	14.21	13.84	14.17	315800
2004-05-13	14.13	14.19	13.99	14.08	156000
2004-05-14	14.03	14.15	13.78	13.82	266800
2004-05-17	13.81	13.90	13.49	13.68	334200
2004-05-18	13.73	13.88	13.65	13.73	229800
2004-05-19	13.86	14.21	13.63	13.72	277400
2004-05-20	13.74	13.97	13.68	13.87	189600
2004-05-21	13.93	14.18	13.80	13.91	139800
2004-05-24	13.94	14.20	13.81	13.91	245200
2004-05-25	13.95	14.39	13.86	14.33	440000
2004-05-26	14.29	14.40	14.14	14.33	99600
2004-05-27	14.33	14.62	14.16	14.40	183600
2004-05-28	14.39	14.50	14.38	14.39	167800
2004-06-01	14.33	14.63	14.30	14.59	153400
2004-06-02	14.63	14.63	14.41	14.49	160600
2004-06-03	14.43	14.43	14.32	14.38	200400
2004-06-04	14.50	14.59	14.43	14.48	160600
2004-06-07	14.49	14.82	14.49	14.81	143400
2004-06-08	14.58	14.86	14.55	14.78	279200
2004-06-09	14.73	14.88	14.43	14.44	229400
2004-06-10	14.44	14.57	14.43	14.55	217000
2004-06-14	14.40	14.42	14.23	14.38	286400
2004-06-15	14.43	14.63	14.43	14.60	231800
2004-06-16	14.64	14.73	14.33	14.73	247200
2004-06-17	14.68	14.88	14.50	14.82	297400
2004-06-18	14.88	15.10	14.88	15.10	434000
2004-06-21	15.07	15.07	14.79	14.93	279200
2004-06-22	14.93	15.10	14.80	15.06	226200
2004-06-23	15.00	15.19	15.00	15.18	543600
2004-06-24	15.20	15.28	15.11	15.22	239600
2004-06-25	15.24	15.50	15.18	15.50	495200
2004-06-28	15.50	15.93	15.42	15.68	433000
2004-06-29	15.68	15.88	15.58	15.73	267400
2004-06-30	15.75	15.84	15.63	15.83	244800
2004-07-01	15.83	15.85	15.60	15.62	286400
2004-07-02	15.65	15.70	15.45	15.63	135400
2004-07-06	15.55	15.70	15.27	15.36	256600
2004-07-07	15.38	15.68	15.38	15.50	202400
2004-07-08	15.40	15.56	15.25	15.26	167400
2004-07-09	15.29	15.46	15.26	15.39	80200
2004-07-12	15.39	15.48	15.13	15.37	135800
2004-07-13	15.42	15.53	15.35	15.46	102400
2004-07-14	15.38	15.67	15.17	15.45	237800
2004-07-15	15.50	15.60	15.42	15.47	105000
2004-07-16	15.47	15.49	15.19	15.38	228000
2004-07-19	15.44	15.44	15.17	15.25	172600
2004-07-20	15.23	15.39	15.20	15.38	177800
2004-07-21	15.40	15.45	15.00	15.00	345200
2004-07-22	15.03	15.51	14.75	15.51	437400
2004-07-23	15.45	15.55	15.21	15.31	288600
2004-07-26	15.36	15.43	15.18	15.27	284000
2004-07-27	15.30	15.48	15.24	15.37	313600
2004-07-28	15.37	15.40	15.11	15.32	302000
2004-07-29	15.43	15.67	15.35	15.62	349800
2004-07-30	15.58	15.58	15.37	15.40	200200
2004-08-02	15.33	15.77	15.30	15.69	482800
2004-08-03	15.84	15.85	15.65	15.74	582000
2004-08-04	15.68	15.94	15.52	15.88	398200
2004-08-05	15.84	15.88	15.28	15.33	281000
2004-08-06	15.26	15.31	15.05	15.18	306400
2004-08-09	15.26	15.56	15.25	15.49	401800
2004-08-10	15.59	15.97	15.56	15.95	565000
2004-08-11	15.88	15.95	15.49	15.88	651200
2004-08-12	15.85	15.85	15.57	15.61	296400
2004-08-13	15.70	15.74	15.48	15.53	170000
2004-08-16	15.50	15.97	15.50	15.95	167600
2004-08-17	16.00	16.00	15.80	15.87	193600
2004-08-18	15.78	16.14	15.65	16.14	138000
2004-08-19	16.08	16.08	15.75	15.86	259200
2004-08-20	15.93	16.13	15.87	16.08	262400
2004-08-23	16.11	16.20	15.87	15.87	202800
2004-08-24	15.98	16.22	15.96	16.08	219400
2004-08-25	16.15	16.31	15.92	16.31	348800
2004-08-26	16.37	16.57	16.35	16.37	390000
2004-08-27	16.41	16.55	16.25	16.37	513400
2004-08-30	16.37	16.59	16.31	16.50	434200
2004-08-31	16.55	16.75	16.45	16.63	241200
2004-09-01	16.63	16.91	16.50	16.86	526200
2004-09-02	16.80	17.16	16.74	17.13	345800
2004-09-03	17.04	17.20	17.03	17.15	275400
2004-09-07	17.35	17.55	17.28	17.49	522600
2004-09-08	17.49	17.53	17.03	17.03	486400
2004-09-09	17.08	17.25	17.05	17.22	439400
2004-09-10	17.18	17.18	16.99	17.10	214800
2004-09-13	17.10	17.15	16.99	17.00	235400
2004-09-14	17.00	17.00	16.73	16.81	234000
2004-09-15	16.78	16.94	16.73	16.91	234200
2004-09-16	17.00	17.32	17.00	17.27	179000
2004-09-17	17.38	17.45	17.10	17.23	320600
2004-09-20	17.13	17.37	17.08	17.15	121400
2004-09-21	17.18	17.40	17.18	17.27	215600
2004-09-22	17.23	17.26	16.91	17.20	237200
2004-09-23	17.18	17.27	17.08	17.11	129800
2004-09-24	17.05	17.36	17.05	17.06	169000
2004-09-27	17.06	17.06	16.47	16.66	351400
2004-09-28	16.63	17.15	16.63	17.09	257400
2004-09-29	17.05	17.29	17.00	17.16	218800
2004-09-30	17.18	17.70	17.15	17.55	349600
2004-10-01	17.58	17.76	17.38	17.67	323000
2004-10-04	17.78	17.88	17.59	17.68	185600
2004-10-05	17.68	17.70	17.41	17.50	172600
2004-10-06	17.50	18.00	17.33	18.00	303000
2004-10-07	17.93	17.93	17.30	17.31	222000
2004-10-08	17.25	17.40	17.02	17.08	204400
2004-10-11	17.10	17.31	17.10	17.29	100400
2004-10-12	17.21	17.28	16.88	17.20	157000
2004-10-13	17.32	17.33	16.56	16.59	258200
2004-10-14	16.60	16.91	16.57	16.75	214800
2004-10-15	16.75	17.30	16.75	16.83	218800
2004-10-18	16.73	16.97	16.48	16.87	225200
2004-10-19	16.92	17.08	16.92	17.00	665800
2004-10-20	16.95	17.13	16.81	17.03	228200
2004-10-21	17.05	17.39	16.90	17.25	219200
2004-10-22	17.28	17.67	17.12	17.12	252600
2004-10-25	17.15	17.60	17.10	17.38	216200
2004-10-26	17.37	17.63	16.93	17.55	243000
2004-10-27	17.55	17.96	17.51	17.84	337000
2004-10-28	17.98	18.16	17.78	17.89	789400
2004-10-29	17.88	18.13	17.72	17.93	305200
2004-11-01	17.93	18.13	17.76	18.11	193400
2004-11-02	18.20	18.32	17.85	17.96	372600
2004-11-03	18.18	18.60	18.18	18.55	333800
2004-11-04	18.55	19.07	18.44	19.07	381400
2004-11-05	19.05	19.31	18.67	18.85	384200
2004-11-08	18.80	18.80	18.41	18.41	409400
2004-11-09	18.33	18.84	18.21	18.80	411200
2004-11-10	18.74	19.06	18.73	19.05	212200
2004-11-11	19.05	19.43	19.00	19.43	288000
2004-11-12	19.43	19.60	19.21	19.60	150800
2004-11-15	19.60	19.60	19.29	19.55	260200
2004-11-16	19.50	19.53	19.11	19.15	244200
2004-11-17	19.25	19.80	19.24	19.42	266000
2004-11-18	19.38	19.45	18.96	19.23	255200
2004-11-19	19.18	19.18	18.71	19.15	244800
2004-11-22	19.16	19.55	19.06	19.55	209800
2004-11-23	19.54	19.54	19.01	19.34	225200
2004-11-24	19.33	19.73	19.20	19.73	263600
2004-11-26	19.75	19.78	19.55	19.61	67400
2004-11-29	19.65	19.72	19.18	19.68	346800
2004-11-30	19.60	19.92	19.45	19.92	486200
2004-12-01	20.00	20.33	20.00	20.16	370800
2004-12-02	20.10	20.30	19.74	19.89	256800
2004-12-03	19.87	20.09	19.72	19.83	238800
2004-12-06	19.73	19.86	19.53	19.76	244600
2004-12-07	19.80	19.80	19.48	19.48	355200
2004-12-08	19.48	19.76	19.45	19.58	221600
2004-12-09	19.53	19.75	19.25	19.59	263400
2004-12-10	19.53	19.66	19.36	19.58	209400
2004-12-13	19.60	19.65	19.42	19.65	170000
2004-12-14	19.68	19.94	19.68	19.91	258000
2004-12-15	19.90	20.04	19.80	20.04	215200
2004-12-16	19.95	20.06	19.76	20.02	315600
2004-12-17	20.07	20.13	19.52	19.91	358600
2004-12-20	19.91	20.09	19.75	19.79	174800
2004-12-21	19.90	19.91	19.55	19.58	377200
2004-12-22	19.69	20.06	19.68	20.02	204800
2004-12-23	19.90	20.00	19.75	19.90	234400
2004-12-27	20.00	20.01	19.60	19.65	186200
2004-12-28	19.63	20.08	19.63	19.85	236200
2004-12-29	19.88	19.88	19.66	19.76	154000
2004-12-30	19.60	19.74	19.41	19.53	334000
2004-12-31	19.57	19.60	19.31	19.36	242200
2005-01-03	19.51	19.52	18.96	19.03	365200
2005-01-04	19.03	19.03	18.20	18.25	463800
2005-01-05	18.15	18.24	17.81	17.81	594000
2005-01-06	17.81	18.18	17.16	18.16	1526600
2005-01-07	18.16	18.43	17.88	18.22	909400
2005-01-10	18.15	18.50	18.09	18.09	634000
2005-01-11	18.08	18.08	17.75	17.90	671200
2005-01-12	17.85	17.98	17.31	17.88	778800
2005-01-13	17.88	17.88	17.54	17.65	764800
2005-01-14	17.43	17.43	16.95	17.04	5539000
2005-01-18	17.00	17.26	16.90	17.22	1380200
2005-01-19	17.25	17.29	16.96	17.04	770000
2005-01-20	16.85	17.10	16.80	17.01	1042200
2005-01-21	17.01	17.15	16.95	17.07	765400
2005-01-24	17.06	17.11	16.96	17.01	1005000
2005-01-25	17.07	17.17	17.00	17.07	661800
2005-01-26	17.07	17.15	17.00	17.10	535800
2005-01-27	17.11	17.20	17.04	17.11	486200
2005-01-28	17.15	17.17	17.00	17.09	478200
2005-01-31	17.28	17.56	17.19	17.56	1008000
2005-02-01	17.56	17.70	17.52	17.70	818600
2005-02-02	17.70	17.78	17.50	17.78	485000
2005-02-03	17.80	17.80	17.40	17.58	752600
2005-02-04	17.59	17.84	17.57	17.82	788800
2005-02-07	17.85	18.10	17.83	18.02	1131400
2005-02-08	18.05	18.26	17.95	18.26	1179600
2005-02-09	18.29	18.30	17.97	18.08	661400
2005-02-10	18.10	18.28	17.96	18.08	385800
2005-02-11	18.09	18.10	17.85	18.00	608600
2005-02-14	17.96	18.02	17.79	18.00	361000
2005-02-15	17.98	18.07	17.71	17.82	474400
2005-02-16	17.80	18.04	17.70	17.95	328600
2005-02-17	17.95	17.95	17.51	17.56	654800
2005-02-18	17.61	17.77	17.48	17.52	437800
2005-02-22	17.48	17.55	17.11	17.12	437200
2005-02-23	17.25	17.47	17.18	17.42	537400
2005-02-24	18.45	18.69	17.94	18.59	1352000
2005-02-25	18.72	19.17	18.64	19.16	825800
2005-02-28	19.15	19.19	18.83	19.00	700000
2005-03-01	19.03	19.36	19.03	19.20	373200
2005-03-02	19.03	19.35	18.93	19.09	376200
2005-03-03	19.15	19.32	19.02	19.11	264400
2005-03-04	19.15	19.55	19.10	19.46	255400
2005-03-07	19.48	19.52	19.20	19.28	167000
2005-03-08	19.25	19.38	19.00	19.33	421000
2005-03-09	19.25	19.49	18.91	18.92	630600
2005-03-10	18.92	19.07	18.70	18.86	329800
2005-03-11	18.80	18.88	18.54	18.58	938600
2005-03-14	18.58	19.03	18.58	18.84	633400
2005-03-15	18.93	19.05	18.53	18.65	369400
2005-03-16	18.60	18.61	18.28	18.39	356400
2005-03-17	18.39	18.85	18.33	18.77	445200
2005-03-18	18.88	18.97	18.72	18.95	759600
2005-03-21	19.00	19.00	18.57	18.64	276400
2005-03-22	18.65	18.66	18.13	18.13	744600
2005-03-23	18.05	18.38	17.98	18.16	362400
2005-03-24	18.28	18.51	18.25	18.29	231000
2005-03-28	18.32	18.39	18.05	18.14	198800
2005-03-29	18.16	18.30	17.63	17.68	446200
2005-03-30	17.66	18.21	17.66	18.21	366800
2005-03-31	18.19	18.22	18.05	18.18	472200
2005-04-01	18.38	18.48	17.94	17.99	417400
2005-04-04	17.95	18.15	17.68	18.08	298200
2005-04-05	18.15	18.23	18.06	18.21	228400
2005-04-06	18.26	18.40	18.10	18.10	267000
2005-04-07	18.10	18.20	17.92	18.14	178400
2005-04-08	18.13	18.13	17.75	17.79	360600
2005-04-11	17.79	17.82	17.52	17.68	274600
2005-04-12	17.74	17.93	17.43	17.76	605000
2005-04-13	17.68	17.69	17.16	17.24	599600
2005-04-14	17.27	17.43	17.11	17.16	723600
2005-04-15	16.85	16.86	16.10	16.23	902000
2005-04-18	16.25	16.48	16.02	16.41	552600
2005-04-19	16.48	16.73	16.48	16.66	310600
2005-04-20	16.63	16.72	16.20	16.24	450400
2005-04-21	16.48	16.73	16.27	16.72	483400
2005-04-22	16.65	16.65	16.21	16.33	555000
2005-04-25	16.45	16.99	16.40	16.88	925600
2005-04-26	17.80	18.22	17.53	17.87	1427000
2005-04-27	17.83	18.00	17.26	17.85	813600
2005-04-28	17.86	18.08	17.70	17.80	620600
2005-04-29	17.93	18.33	17.91	18.31	723200
2005-05-02	18.28	18.47	18.07	18.45	621400
2005-05-03	18.40	18.77	18.40	18.51	628800
2005-05-04	18.68	18.99	18.65	18.95	359000
2005-05-05	18.93	19.09	18.55	18.65	655400
2005-05-06	18.78	18.93	18.62	18.74	344200
2005-05-09	18.68	18.84	18.46	18.81	403600
2005-05-10	18.70	18.70	18.26	18.35	413000
2005-05-11	18.35	18.67	18.04	18.66	631200
2005-05-12	18.65	19.00	18.35	18.45	925800
2005-05-13	18.53	18.53	17.89	18.13	668600
2005-05-16	18.13	18.60	18.04	18.60	539200
2005-05-17	18.56	18.78	18.49	18.75	726600
2005-05-18	18.90	19.45	18.90	19.35	423800
2005-05-19	19.33	19.40	18.92	19.00	412800
2005-05-20	19.00	19.01	18.80	18.97	272800
2005-05-23	19.01	19.32	18.99	19.25	335400
2005-05-24	19.18	19.31	18.97	19.24	466400
2005-05-25	19.24	19.27	18.63	19.07	561200
2005-05-26	19.23	19.32	19.09	19.26	355200
2005-05-27	19.23	19.31	19.06	19.28	281400
2005-05-31	19.28	19.33	19.00	19.02	289400
2005-06-01	19.11	19.47	19.08	19.31	441200
2005-06-02	19.23	19.23	18.74	18.89	538600
2005-06-03	18.88	19.02	18.41	18.61	578400
2005-06-06	18.61	18.65	18.42	18.55	530400
2005-06-07	18.55	18.81	18.45	18.51	606200
2005-06-08	18.53	18.53	18.11	18.20	407800
2005-06-09	18.20	18.20	17.91	18.09	353000
2005-06-10	18.13	18.18	17.85	17.93	699200
2005-06-13	17.86	18.02	17.79	17.94	628200
2005-06-14	17.94	18.11	17.93	18.00	414600
2005-06-15	18.05	18.05	17.81	18.00	561400
2005-06-16	18.01	18.15	17.91	18.03	494000
2005-06-17	18.13	18.20	18.03	18.05	889400
2005-06-20	17.85	18.04	17.76	17.91	458800
2005-06-21	17.89	17.93	17.65	17.76	686600
2005-06-22	17.83	17.88	17.70	17.80	435800
2005-06-23	17.81	17.85	17.30	17.35	523000
2005-06-24	17.34	17.53	17.22	17.50	2034200
2005-06-27	17.38	17.78	17.38	17.64	732000
2005-06-28	18.25	18.38	18.10	18.22	1127000
2005-06-29	18.27	18.35	18.23	18.30	501000
2005-06-30	18.35	18.42	18.24	18.24	396600
2005-07-01	18.23	18.35	18.18	18.34	354000
2005-07-05	18.25	18.28	17.88	17.90	614600
2005-07-06	17.90	17.96	17.63	17.63	465600
2005-07-07	17.50	17.88	17.43	17.84	234600
2005-07-08	17.84	18.37	17.83	18.35	221200
2005-07-11	18.33	18.93	18.33	18.60	362800
2005-07-12	18.59	18.82	18.40	18.66	310400
2005-07-13	18.63	18.74	18.48	18.65	252800
2005-07-14	18.65	18.80	18.34	18.37	401200
2005-07-15	18.37	18.50	18.28	18.41	153000
2005-07-18	18.38	18.73	18.38	18.58	756200
2005-07-19	18.73	19.27	18.70	19.18	703600
2005-07-20	19.05	19.06	18.18	18.50	1297400
2005-07-21	18.50	18.59	18.21	18.51	777400
2005-07-22	18.59	18.70	18.36	18.63	367000
2005-07-25	18.70	18.94	18.65	18.80	504800
2005-07-26	18.80	18.98	18.58	18.90	672200
2005-07-27	19.00	19.14	18.94	19.06	430400
2005-07-28	19.06	19.21	19.06	19.18	213400
2005-07-29	19.15	19.20	18.90	19.05	621000
2005-08-01	19.06	19.08	18.80	18.82	347400
2005-08-02	18.89	19.06	18.89	18.99	319800
2005-08-03	18.95	19.00	18.77	18.98	314000
2005-08-04	18.93	18.93	18.65	18.76	181200
2005-08-05	18.74	18.75	18.55	18.64	303600
2005-08-08	18.65	18.80	18.63	18.69	350000
2005-08-09	18.68	18.74	18.58	18.70	552200
2005-08-10	18.88	18.88	18.51	18.63	213400
2005-08-11	18.63	18.93	18.60	18.68	333800
2005-08-12	18.60	18.73	18.52	18.66	378600
2005-08-15	18.66	18.69	18.38	18.47	341200
2005-08-16	18.44	18.44	18.18	18.23	499400
2005-08-17	18.23	18.23	17.95	18.10	422800
2005-08-18	18.09	18.18	18.00	18.04	412800
2005-08-19	18.10	18.10	17.93	17.98	160800
2005-08-22	17.98	18.24	17.94	18.22	286200
2005-08-23	18.22	18.22	17.60	17.65	286400
2005-08-24	17.55	17.77	17.35	17.43	380200
2005-08-25	17.50	17.80	17.37	17.75	402000
2005-08-26	17.75	17.80	17.63	17.73	426800
2005-08-29	17.73	17.96	17.71	17.96	368800
2005-08-30	17.96	17.96	17.76	17.93	506000
2005-08-31	17.90	18.16	17.79	18.16	249400
2005-09-01	18.19	18.30	17.94	17.95	192400
2005-09-02	17.96	18.03	17.86	17.89	158800
2005-09-06	17.95	18.24	17.95	18.05	223600
2005-09-07	18.10	18.22	17.97	18.00	286800
2005-09-08	18.00	18.04	17.90	18.01	386000
2005-09-09	18.00	18.10	17.98	18.07	342200
2005-09-12	18.04	18.10	17.87	17.89	446400
2005-09-13	17.89	18.02	17.79	17.87	409400
2005-09-14	17.94	18.07	17.90	17.98	305400
2005-09-15	17.99	18.02	17.87	18.01	393400
2005-09-16	18.01	18.10	17.93	18.03	1225200
2005-09-19	18.04	18.10	17.95	18.02	447000
2005-09-20	18.02	18.11	16.98	17.33	3583600
2005-09-21	17.80	18.35	17.76	17.98	2276400
2005-09-22	17.98	18.04	17.83	18.00	499200
2005-09-23	18.00	18.41	17.98	18.40	678400
2005-09-26	18.50	18.57	18.21	18.28	323000
2005-09-27	18.28	18.39	18.02	18.29	344000
2005-09-28	18.25	18.26	18.00	18.11	239600
2005-09-29	18.13	18.38	18.04	18.29	363400
2005-09-30	18.29	18.89	18.26	18.85	526400
2005-10-03	18.89	19.03	18.89	18.95	584400
2005-10-04	18.95	19.00	18.74	18.79	580200
2005-10-05	18.76	18.76	18.18	18.22	449000
2005-10-06	18.28	18.49	18.15	18.30	760000
2005-10-07	18.38	18.55	18.16	18.25	347800
2005-10-10	18.33	18.48	18.17	18.39	481600
2005-10-11	18.39	18.67	18.30	18.63	616000
2005-10-12	18.63	18.70	17.91	18.01	1742200
2005-10-13	18.02	18.10	17.75	18.07	740200
2005-10-14	18.19	18.30	17.93	18.18	528000
2005-10-17	18.18	18.31	18.15	18.27	349800
2005-10-18	17.83	17.83	17.33	17.76	2306800
2005-10-19	17.70	17.74	17.38	17.72	1245000
2005-10-20	17.72	17.82	17.60	17.75	1049400
2005-10-21	17.75	18.00	17.73	17.78	625000
2005-10-24	17.85	17.99	17.71	17.92	526800
2005-10-25	17.75	17.76	17.00	17.39	1032200
2005-10-26	17.38	17.52	17.29	17.31	1133400
2005-10-27	17.23	17.23	16.70	16.76	908600
2005-10-28	16.85	17.12	16.80	17.10	731400
2005-10-31	17.50	17.59	17.35	17.55	723200
2005-11-01	17.50	17.68	17.48	17.64	956600
2005-11-02	17.64	17.84	17.55	17.81	466800
2005-11-03	18.05	18.05	17.91	17.97	1420800
2005-11-04	18.01	18.01	17.80	17.91	430600
2005-11-07	17.88	18.04	17.84	17.96	415600
2005-11-08	17.96	18.21	17.85	18.17	507200
2005-11-09	18.17	18.23	18.02	18.21	451000
2005-11-10	18.19	18.51	18.05	18.38	596800
2005-11-11	18.38	18.60	18.38	18.59	341400
2005-11-14	18.60	18.62	18.35	18.57	325200
2005-11-15	18.54	18.63	18.38	18.43	426600
2005-11-16	18.44	18.50	18.38	18.47	328400
2005-11-17	18.47	18.66	18.40	18.60	269000
2005-11-18	18.68	18.75	18.55	18.68	254200
2005-11-21	18.65	18.75	18.54	18.69	297800
2005-11-22	18.69	18.75	18.63	18.70	190600
2005-11-23	18.63	18.73	18.57	18.63	123800
2005-11-25	18.69	18.75	18.65	18.74	51000
2005-11-28	18.75	18.78	18.41	18.55	289600
2005-11-29	18.55	18.76	18.48	18.59	479800
2005-11-30	18.63	18.78	18.34	18.40	370400
2005-12-01	18.50	18.69	18.50	18.69	875800
2005-12-02	18.69	18.93	18.60	18.91	341000
2005-12-05	18.83	18.84	18.57	18.80	271800
2005-12-06	18.88	19.05	18.73	19.00	274200
2005-12-07	18.88	19.18	18.84	19.04	475400
2005-12-08	19.00	19.05	18.69	18.82	198000
2005-12-09	18.82	18.84	18.61	18.75	206000
2005-12-12	18.75	18.79	18.64	18.72	257600
2005-12-13	18.61	19.31	18.61	19.14	721600
2005-12-14	19.14	19.24	18.95	19.10	374400
2005-12-15	19.10	19.11	18.90	19.01	258800
2005-12-16	19.01	19.06	18.98	18.98	288000
2005-12-19	19.00	19.01	18.65	18.66	489800
2005-12-20	18.66	18.82	18.58	18.65	240800
2005-12-21	18.65	18.80	18.65	18.65	386000
2005-12-22	18.68	19.06	18.60	19.06	201800
2005-12-23	19.09	19.46	19.09	19.43	269600
2005-12-27	19.42	19.55	19.21	19.30	204000
2005-12-28	19.39	19.48	19.39	19.46	256200
2005-12-29	19.58	19.75	19.40	19.44	236200
2005-12-30	19.35	19.47	19.17	19.18	168800
2006-01-03	19.29	21.00	19.29	20.49	2859400
2006-01-04	20.04	20.37	19.78	20.08	1344000
2006-01-05	20.08	20.19	20.00	20.08	520800
2006-01-06	20.10	20.11	19.86	19.94	541600
2006-01-09	19.83	20.00	19.70	19.96	544800
2006-01-10	19.90	20.00	19.79	19.91	353800
2006-01-11	19.91	19.93	19.81	19.83	235000
2006-01-12	19.84	20.00	19.77	19.81	242600
2006-01-13	19.81	19.99	19.80	19.82	143800
2006-01-17	19.75	19.95	19.70	19.91	194000
2006-01-18	19.85	19.91	19.62	19.77	214000
2006-01-19	19.81	20.00	19.76	19.98	173000
2006-01-20	19.97	19.97	19.42	19.42	234600
2006-01-23	19.43	19.90	19.43	19.76	253000
2006-01-24	19.78	20.20	19.78	20.12	411200
2006-01-25	20.13	20.33	19.69	19.77	322400
2006-01-26	20.50	21.43	20.29	21.22	2363000
2006-01-27	21.25	22.09	20.80	22.08	1186800
2006-01-30	22.08	22.08	21.68	21.69	962800
2006-01-31	21.68	21.89	21.67	21.89	717200
2006-02-01	21.79	22.08	21.78	22.00	725600
2006-02-02	22.00	23.23	22.00	22.57	1365600
2006-02-03	21.63	21.85	20.88	21.64	1451200
2006-02-06	21.64	22.10	21.63	22.03	747600
2006-02-07	21.96	22.02	21.60	21.67	488200
2006-02-08	21.69	21.73	21.43	21.66	533000
2006-02-09	21.63	21.89	21.33	21.38	586200
2006-02-10	21.35	21.74	21.22	21.63	335000
2006-02-13	21.55	21.55	20.88	21.38	1157400
2006-02-14	21.39	21.72	21.24	21.57	468000
2006-02-15	21.52	21.55	21.32	21.49	299800
2006-02-16	21.55	21.64	21.45	21.53	204600
2006-02-17	21.55	21.61	21.39	21.50	256800
2006-02-21	21.50	21.59	21.39	21.59	268400
2006-02-22	21.60	21.75	21.13	21.19	554200
2006-02-23	21.13	21.37	20.83	21.13	719600
2006-02-24	21.13	21.18	20.80	21.03	770000
2006-02-27	21.03	21.37	20.98	21.23	265000
2006-02-28	21.17	21.37	21.08	21.23	348200
2006-03-01	21.23	21.89	21.23	21.89	599000
2006-03-02	21.84	22.12	21.79	21.98	499200
2006-03-03	21.93	22.17	21.89	21.91	308600
2006-03-06	21.83	21.92	21.58	21.75	297800
2006-03-07	21.68	21.81	21.35	21.42	200200
2006-03-08	21.30	21.32	20.90	21.23	222400
2006-03-09	21.23	21.37	21.00	21.10	400000
2006-03-10	21.13	21.22	20.90	21.02	380800
2006-03-13	21.00	21.15	20.85	20.98	460800
2006-03-14	20.99	21.40	20.86	21.37	759400
2006-03-15	21.53	22.06	21.50	22.05	279400
2006-03-16	22.18	22.30	21.74	21.81	308400
2006-03-17	21.70	21.77	21.53	21.69	931800
2006-03-20	21.69	21.74	21.26	21.34	802200
2006-03-21	21.30	21.70	21.23	21.31	369000
2006-03-22	21.34	21.55	21.22	21.42	332800
2006-03-23	21.35	21.53	21.35	21.42	343000
2006-03-24	21.47	21.50	21.28	21.45	437800
2006-03-27	21.50	21.52	21.35	21.43	309600
2006-03-28	21.48	21.58	21.20	21.35	392400
2006-03-29	21.48	21.74	21.36	21.64	569800
2006-03-30	21.68	22.21	21.66	22.17	466800
2006-03-31	22.25	22.80	22.20	22.68	612000
2006-04-03	22.68	23.03	22.63	22.89	556800
2006-04-04	22.95	23.11	22.78	23.05	351800
2006-04-05	23.03	23.11	22.71	23.01	297400
2006-04-06	23.18	23.38	22.58	22.62	635800
2006-04-07	22.65	22.75	22.38	22.70	310600
2006-04-10	22.68	22.68	22.34	22.51	369800
2006-04-11	22.53	22.57	22.41	22.45	229000
2006-04-12	22.50	22.60	22.38	22.55	172000
2006-04-13	22.55	22.66	22.49	22.62	189000
2006-04-17	22.58	22.88	22.53	22.70	268600
2006-04-18	22.75	23.05	22.73	22.95	330600
2006-04-19	22.90	23.12	22.85	22.95	1023000
2006-04-20	22.93	23.54	22.93	23.40	411800
2006-04-21	23.45	23.50	22.96	23.24	475200
2006-04-24	23.20	23.36	23.01	23.36	290200
2006-04-25	23.36	23.82	23.35	23.58	512400
2006-04-26	24.38	25.40	24.15	24.46	1600200
2006-04-27	24.46	24.47	23.84	23.89	429200
2006-04-28	23.91	24.10	23.72	23.91	417600
2006-05-01	24.36	24.36	23.71	23.80	550600
2006-05-02	23.93	24.09	23.91	24.09	250800
2006-05-03	24.13	24.44	24.02	24.34	734800
2006-05-04	24.38	24.63	24.26	24.28	388400
2006-05-05	24.38	24.72	24.09	24.71	703400
2006-05-08	24.71	24.73	24.53	24.57	253600
2006-05-09	24.55	24.72	24.46	24.57	285000
2006-05-10	24.47	24.70	24.39	24.52	175600
2006-05-11	24.47	24.55	24.31	24.33	219000
2006-05-12	24.35	24.35	23.95	24.00	302000
2006-05-15	24.03	24.12	23.46	23.79	362400
2006-05-16	23.70	23.79	23.13	23.64	323200
2006-05-17	23.54	23.57	22.96	23.00	414400
2006-05-18	22.97	23.21	22.57	22.57	409600
2006-05-19	22.67	22.75	22.03	22.09	1260600
2006-05-22	22.00	22.07	21.61	21.79	1062800
2006-05-23	21.89	22.25	21.86	22.00	547800
2006-05-24	21.98	22.28	21.83	22.25	529000
2006-05-25	22.70	23.42	22.69	22.80	638000
2006-05-26	22.79	23.46	22.79	23.21	638200
2006-05-30	23.25	23.71	23.22	23.25	589200
2006-05-31	23.25	24.05	23.25	24.00	1085400
2006-06-01	24.05	24.62	24.02	24.31	916000
2006-06-02	24.25	24.70	24.20	24.38	548200
2006-06-05	24.38	24.45	23.79	23.87	357600
2006-06-06	23.90	23.90	23.45	23.73	269000
2006-06-07	23.38	23.66	23.17	23.25	327000
2006-06-08	23.18	23.25	22.28	23.07	420600
2006-06-09	22.75	23.13	22.69	22.85	518000
2006-06-12	22.75	22.85	22.31	22.31	316400
2006-06-13	22.15	22.57	21.92	22.28	620000
2006-06-14	22.28	22.50	22.01	22.47	473400
2006-06-15	22.47	23.53	22.38	23.49	556800
2006-06-16	23.60	23.82	23.25	23.36	489200
2006-06-19	23.35	23.35	22.69	22.80	339000
2006-06-20	22.90	22.92	22.65	22.81	458000
2006-06-21	22.73	23.40	22.67	23.17	292800
2006-06-22	23.10	23.15	22.80	22.96	351000
2006-06-23	22.88	23.52	22.63	23.30	456000
2006-06-26	23.45	23.52	23.28	23.46	433000
2006-06-27	23.45	23.67	23.00	23.09	441000
2006-06-28	23.35	23.35	22.98	23.00	642400
2006-06-29	23.01	23.79	23.01	23.79	489000
2006-06-30	23.68	23.99	23.61	23.94	408600
2006-07-03	23.94	24.08	23.86	24.02	120200
2006-07-05	24.02	24.02	23.31	23.48	416000
2006-07-06	23.53	23.71	23.41	23.58	222400
2006-07-07	23.50	23.71	23.38	23.41	207000
2006-07-10	23.45	23.72	23.44	23.53	223000
2006-07-11	23.55	23.63	22.98	23.19	534000
2006-07-12	23.28	23.53	23.10	23.15	234200
2006-07-13	23.05	23.16	22.49	22.58	350200
2006-07-14	22.63	22.64	22.21	22.48	214000
2006-07-17	22.57	22.59	22.10	22.14	185600
2006-07-18	22.25	22.87	22.23	22.78	382000
2006-07-19	22.85	23.43	22.79	23.34	730800
2006-07-20	23.34	23.43	22.80	22.81	423200
2006-07-21	22.78	22.83	22.33	22.55	362400
2006-07-24	22.56	22.92	22.38	22.83	474400
2006-07-25	23.35	25.41	23.28	25.11	2347800
2006-07-26	25.13	25.83	25.06	25.45	1562200
2006-07-27	25.45	25.50	24.72	24.75	814000
2006-07-28	24.76	25.30	24.76	24.97	611600
2006-07-31	24.90	25.25	24.83	25.21	646400
2006-08-01	25.21	25.50	25.01	25.16	364600
2006-08-02	25.15	25.75	24.95	25.63	628400
2006-08-03	25.63	26.03	25.18	25.93	478800
2006-08-04	26.10	26.59	26.08	26.35	1112000
2006-08-07	26.10	26.44	26.09	26.37	508400
2006-08-08	26.40	26.50	26.09	26.18	473600
2006-08-09	26.21	26.41	25.88	26.03	507400
2006-08-10	25.98	26.15	25.90	26.05	636000
2006-08-11	26.05	26.05	25.62	25.85	393200
2006-08-14	25.90	26.27	25.60	25.71	520000
2006-08-15	25.95	26.21	25.90	26.03	585600
2006-08-16	26.15	26.94	26.15	26.70	725200
2006-08-17	26.70	26.87	26.53	26.67	569000
2006-08-18	26.55	26.96	26.40	26.65	400800
2006-08-21	26.63	26.98	26.52	26.85	812200
2006-08-22	26.90	26.93	26.43	26.54	488800
2006-08-23	26.70	26.76	25.97	26.30	1021000
2006-08-24	26.43	26.53	25.94	26.14	983400
2006-08-25	26.15	26.51	26.14	26.40	601000
2006-08-28	26.50	27.23	26.50	27.08	809600
2006-08-29	27.20	27.45	26.95	27.32	1228400
2006-08-30	27.44	27.90	27.38	27.55	1211200
2006-08-31	26.57	27.53	26.55	27.45	1267400
2006-09-01	27.45	27.75	27.38	27.55	577800
2006-09-05	27.70	27.84	27.50	27.80	568400
2006-09-06	27.80	27.80	27.36	27.48	399600
2006-09-07	27.40	27.46	26.99	27.05	466400
2006-09-08	27.10	27.45	26.73	27.25	451000
2006-09-11	27.25	27.25	26.42	26.50	541000
2006-09-12	26.09	26.97	25.62	26.80	1349800
2006-09-13	26.70	26.88	26.48	26.61	699000
2006-09-14	26.63	27.17	26.49	27.01	479200
2006-09-15	27.08	27.26	26.91	27.05	563800
2006-09-18	26.98	27.43	26.82	27.31	773200
2006-09-19	27.30	27.60	27.04	27.57	981600
2006-09-20	27.68	28.08	27.40	28.04	616000
2006-09-21	28.25	28.26	27.65	27.68	847600
2006-09-22	27.60	27.78	27.46	27.65	552200
2006-09-25	27.65	27.87	26.99	27.72	666200
2006-09-26	27.78	27.78	27.16	27.55	530200
2006-09-27	27.53	27.77	27.44	27.63	551600
2006-09-28	27.63	27.66	27.26	27.34	840600
2006-09-29	27.34	27.40	27.09	27.17	609000
2006-10-02	27.03	27.50	26.80	27.27	457800
2006-10-03	27.28	27.39	27.00	27.01	352400
2006-10-04	26.98	27.39	26.80	27.20	649000
2006-10-05	27.10	27.64	27.10	27.62	406400
2006-10-06	27.63	28.08	27.47	27.89	602400
2006-10-09	27.89	28.09	27.63	28.01	383800
2006-10-10	28.05	28.18	27.73	27.90	330000
2006-10-11	27.80	27.96	27.50	27.70	380800
2006-10-12	27.80	28.34	27.80	28.23	382800
2006-10-13	28.13	28.33	27.92	28.15	357800
2006-10-16	28.25	28.45	28.23	28.35	394200
2006-10-17	28.30	28.32	27.68	27.78	632600
2006-10-18	27.80	28.03	27.43	27.96	1052200
2006-10-19	30.53	32.75	29.85	30.64	4569600
2006-10-20	30.68	31.05	30.20	30.88	879000
2006-10-23	31.00	31.71	30.96	31.04	1485600
2006-10-24	30.93	31.13	30.78	30.96	946400
2006-10-25	30.98	31.03	30.63	30.80	596000
2006-10-26	30.98	31.28	30.93	31.15	1032800
2006-10-27	31.15	32.39	30.98	31.53	1151600
2006-10-30	31.75	32.98	31.75	32.50	1832400
2006-10-31	32.63	33.23	32.22	32.52	1271400
2006-11-01	32.95	33.08	31.82	31.85	801400
2006-11-02	31.80	32.30	31.80	31.97	694000
2006-11-03	32.23	32.40	31.91	32.05	593400
2006-11-06	32.13	32.70	31.98	32.62	540000
2006-11-07	32.75	33.16	32.46	32.50	580000
2006-11-08	32.50	32.80	32.20	32.41	786000
2006-11-09	32.50	33.08	32.48	32.75	718000
2006-11-10	32.88	33.30	32.88	33.03	739400
2006-11-13	33.27	33.81	33.27	33.76	1079600
2006-11-14	33.76	33.80	33.45	33.66	572400
2006-11-15	33.78	34.20	33.74	34.00	423200
2006-11-16	33.88	33.88	33.26	33.57	618400
2006-11-17	33.61	34.17	33.61	34.17	575800
2006-11-20	34.45	35.07	34.29	34.76	1178200
2006-11-21	34.77	34.86	34.23	34.83	490800
2006-11-22	34.90	35.04	34.63	34.88	423000
2006-11-24	34.76	34.95	34.70	34.92	104000
2006-11-27	34.95	34.95	34.21	34.29	986400
2006-11-28	34.27	34.32	33.86	34.15	654600
2006-11-29	34.28	34.81	34.25	34.71	534200
2006-11-30	34.75	34.95	34.50	34.87	528800
2006-12-01	35.00	36.05	34.99	35.49	1437000
2006-12-04	35.88	35.95	35.55	35.65	919800
2006-12-05	35.75	36.18	35.66	35.95	460600
2006-12-06	35.75	36.14	35.75	35.88	427400
2006-12-07	35.89	36.17	35.89	36.02	427200
2006-12-08	36.00	36.59	35.78	36.56	794000
2006-12-11	37.13	37.35	36.49	36.65	934800
2006-12-12	36.65	36.65	36.06	36.31	521800
2006-12-13	36.35	36.59	36.35	36.47	703600
2006-12-14	36.56	36.78	36.55	36.65	703200
2006-12-15	36.63	36.63	36.14	36.16	729000
2006-12-18	36.16	36.29	35.69	35.78	551800
2006-12-19	35.60	36.18	35.44	35.99	961600
2006-12-20	36.03	36.31	36.00	36.05	514400
2006-12-21	36.15	36.23	35.79	35.79	357800
2006-12-22	35.80	35.85	35.35	35.65	288000
2006-12-26	35.90	36.47	35.72	36.34	307200
2006-12-27	36.18	36.74	36.07	36.64	272000
2006-12-28	36.70	36.70	36.08	36.17	373400
2006-12-29	36.05	36.49	35.87	35.90	321800
2007-01-03	36.50	37.01	35.80	35.99	1000800
2007-01-04	36.00	36.00	35.64	35.83	702600
2007-01-05	35.39	35.90	35.19	35.20	980000
2007-01-08	35.03	35.05	34.02	35.02	1388200
2007-01-09	35.15	35.26	34.85	35.23	520000
2007-01-10	35.13	35.53	34.96	35.40	409600
2007-01-11	35.50	36.31	35.48	36.14	520400
2007-01-12	36.14	36.66	36.07	36.63	354200
2007-01-16	36.93	37.14	36.43	36.62	435000
2007-01-17	36.57	36.75	36.52	36.68	393200
2007-01-18	36.70	36.72	36.28	36.41	871200
2007-01-19	36.31	36.50	36.10	36.35	403400
2007-01-22	36.63	36.63	35.85	36.12	716400
2007-01-23	35.95	36.45	35.89	36.50	898400
2007-01-24	37.15	39.03	37.15	38.51	2271600
2007-01-25	38.62	39.22	38.54	38.74	1392600
2007-01-26	38.95	39.00	38.52	38.73	615200
2007-01-29	38.73	39.17	38.64	39.09	799400
2007-01-30	39.19	39.46	38.95	39.26	600400
2007-01-31	39.33	39.33	38.65	38.99	580800
2007-02-01	39.25	39.64	39.01	39.63	654800
2007-02-02	39.45	39.57	38.96	39.48	502000
2007-02-05	39.58	39.89	39.37	39.89	627000
2007-02-06	39.92	40.65	39.92	40.54	1139200
2007-02-07	40.75	41.20	40.70	41.20	1169200
2007-02-08	41.50	41.90	41.25	41.75	1339400
2007-02-09	41.75	41.75	40.84	40.89	839600
2007-02-12	41.00	41.23	40.96	41.07	654562
2007-02-13	40.98	41.68	40.71	41.68	857120
2007-02-14	41.85	42.39	41.62	41.75	680142
2007-02-15	41.68	41.88	41.39	41.49	720000
2007-02-16	41.51	41.77	41.45	41.69	705800
2007-02-20	41.58	42.13	41.43	42.08	693400
2007-02-21	42.18	43.05	42.18	43.05	994200
2007-02-22	43.15	43.25	42.27	42.60	547000
2007-02-23	42.50	42.89	42.05	42.71	770800
2007-02-26	43.00	43.26	42.59	42.72	702388
2007-02-27	41.93	41.93	39.88	40.87	1253800
2007-02-28	40.87	41.41	40.44	40.98	854000
2007-03-01	40.93	41.33	39.38	40.98	1348012
2007-03-02	40.96	41.57	40.61	40.91	932400
2007-03-05	40.25	41.28	39.77	39.77	1281200
2007-03-06	39.78	40.91	39.39	40.58	1227500
2007-03-07	40.60	41.35	40.49	40.66	1084500
2007-03-08	41.10	41.64	40.88	41.04	662900
2007-03-09	41.20	41.25	40.46	41.23	588600
2007-03-12	41.45	42.94	41.45	42.62	1039900
2007-03-13	42.51	42.71	41.05	41.06	937700
2007-03-14	41.25	41.80	40.26	40.98	972300
2007-03-15	41.00	41.97	40.99	41.73	453200
2007-03-16	41.83	42.03	41.20	41.31	409700
2007-03-19	41.67	42.03	41.57	41.81	417300
2007-03-20	41.80	41.80	41.29	41.43	1009900
2007-03-21	41.31	41.58	40.88	41.41	1273400
2007-03-22	41.40	41.50	40.82	40.97	997100
2007-03-23	40.81	41.05	40.64	40.71	632400
2007-03-26	40.91	41.18	40.33	40.93	917100
2007-03-27	40.89	41.87	40.65	41.75	1163100
2007-03-28	41.75	41.82	41.30	41.38	694000
2007-03-29	41.61	41.95	41.33	41.73	805900
2007-03-30	41.90	42.04	40.92	41.34	754000
2007-04-02	41.52	42.18	41.52	42.02	702100
2007-04-03	42.20	42.69	42.20	42.46	474800
2007-04-04	42.60	42.87	42.47	42.67	674000
2007-04-05	42.70	42.97	42.68	42.81	303100
2007-04-09	43.00	43.32	42.85	43.06	332000
2007-04-10	43.14	43.41	42.79	42.95	501700
2007-04-11	43.04	43.14	42.30	42.68	388400
2007-04-12	42.55	43.23	42.55	43.22	424300
2007-04-13	43.39	43.75	42.62	43.04	370100
2007-04-16	43.19	43.68	43.04	43.57	310666
2007-04-17	43.75	43.96	43.55	43.96	453400
2007-04-18	44.81	44.81	43.26	43.46	562800
2007-04-19	43.29	43.48	42.80	43.16	659800
2007-04-20	43.45	43.74	43.17	43.70	345800
2007-04-23	43.70	44.16	43.40	44.08	479200
2007-04-24	44.08	44.08	39.30	40.42	3507000
2007-04-25	42.50	42.89	41.10	42.80	1777350
2007-04-26	42.43	42.69	42.08	42.33	688200
2007-04-27	42.03	42.50	42.00	42.39	712200
2007-04-30	42.27	42.71	42.11	42.45	842100
2007-05-01	42.40	42.70	42.05	42.49	633700
2007-05-02	42.35	42.89	42.09	42.15	747400
2007-05-03	42.30	43.08	42.25	42.58	835000
2007-05-04	42.75	42.75	42.15	42.33	537800
2007-05-07	42.33	42.55	41.77	42.00	892500
2007-05-08	41.90	42.00	41.12	42.00	643700
2007-05-09	41.94	42.64	41.74	42.59	498500
2007-05-10	42.32	42.32	41.22	41.25	660300
2007-05-11	41.32	41.67	41.20	41.67	458350
2007-05-14	41.50	42.10	41.22	41.46	389330
2007-05-15	41.42	42.19	41.36	41.38	508900
2007-05-16	41.39	41.79	41.10	41.79	509300
2007-05-17	41.76	42.25	41.57	42.02	617420
2007-05-18	42.20	42.68	42.15	42.68	778700
2007-05-21	42.88	43.28	42.62	42.69	855700
2007-05-22	42.75	43.14	42.65	42.81	590700
2007-05-23	43.00	43.15	42.09	42.23	511280
2007-05-24	42.15	42.31	40.47	40.50	925660
2007-05-25	39.75	40.88	39.30	40.77	810000
2007-05-29	40.72	41.26	40.69	41.12	735100
2007-05-30	41.00	41.80	40.62	41.80	836800
2007-05-31	42.00	42.00	40.64	40.64	1920800
2007-06-01	40.85	41.52	40.85	41.43	955300
2007-06-04	41.25	41.75	41.24	41.71	596200
2007-06-05	41.36	41.96	41.36	41.70	374000
2007-06-06	41.50	41.68	40.81	41.14	546700
2007-06-07	40.87	41.18	40.02	40.27	866600
2007-06-08	40.08	40.41	39.79	40.20	702200
2007-06-11	40.05	40.32	39.84	40.17	519100
2007-06-12	39.87	40.06	39.17	39.35	732300
2007-06-13	39.54	39.96	39.43	39.76	970100
2007-06-14	39.75	40.10	39.33	39.70	916800
2007-06-15	39.95	40.17	39.77	39.87	835800
2007-06-18	39.80	39.80	38.26	38.58	1639000
2007-06-19	37.60	38.08	36.50	37.42	2921400
2007-06-20	37.20	38.10	37.15	37.24	2211900
2007-06-21	37.70	38.00	37.00	37.69	1567475
2007-06-22	38.50	39.53	38.13	38.34	1931900
2007-06-25	38.01	38.36	37.62	37.72	1086800
2007-06-26	37.81	38.20	37.47	37.80	1073528
2007-06-27	37.45	38.42	37.42	38.32	971051
2007-06-28	38.91	38.93	38.31	38.51	995400
2007-06-29	38.57	39.10	38.31	38.53	853800
2007-07-02	38.87	39.41	38.42	38.84	648000
2007-07-03	38.86	39.33	38.68	39.23	456000
2007-07-05	41.16	41.16	40.11	40.37	1262200
2007-07-06	40.13	40.40	39.88	40.33	793400
2007-07-09	40.39	40.90	40.30	40.80	878700
2007-07-10	40.80	40.86	40.34	40.62	1244761
2007-07-11	40.50	40.91	40.50	40.86	1218800
2007-07-12	40.92	41.73	40.81	41.73	895700
2007-07-13	41.53	42.64	41.25	42.56	1155500
2007-07-16	42.37	42.43	41.55	41.70	760300
2007-07-17	41.80	42.44	41.58	42.22	969700
2007-07-18	42.11	42.53	41.67	42.36	828300
2007-07-19	42.43	42.61	41.94	42.03	575600
2007-07-20	41.90	42.41	41.31	42.11	638100
2007-07-23	42.21	42.25	41.33	41.40	889100
2007-07-24	40.95	41.27	40.36	40.67	769100
2007-07-25	40.75	42.12	40.61	41.62	1772875
2007-07-26	41.70	41.70	40.24	40.80	1463546
2007-07-27	40.71	40.75	39.72	39.88	1160600
2007-07-30	39.75	40.12	39.00	39.96	1465206
2007-07-31	40.20	41.21	39.97	40.23	966800
2007-08-01	40.02	40.66	39.57	40.34	935447
2007-08-02	40.45	40.47	39.57	39.81	823100
2007-08-03	39.89	39.90	38.07	38.07	828300
2007-08-06	38.35	38.47	37.29	38.35	701300
2007-08-07	38.07	38.24	37.40	37.83	1404900
2007-08-08	37.60	39.29	34.24	37.15	2644900
2007-08-09	36.20	36.30	34.54	35.11	2257200
2007-08-10	34.60	38.77	32.92	37.71	2068500
2007-08-13	38.00	39.78	38.00	38.27	1253300
2007-08-14	38.29	38.84	36.84	36.91	896800
2007-08-15	36.75	37.36	35.86	35.90	817300
2007-08-16	35.60	35.88	34.13	35.15	1118300
2007-08-17	37.00	37.50	35.17	35.83	1076498
2007-08-20	35.75	37.43	35.48	37.09	684500
2007-08-21	36.76	37.33	36.47	37.04	489300
2007-08-22	37.42	38.23	37.10	37.98	647500
2007-08-23	37.98	38.22	37.60	38.00	535200
2007-08-24	37.89	38.78	37.60	38.78	335400
2007-08-27	38.51	38.84	37.97	38.63	547800
2007-08-28	38.45	38.62	38.18	38.20	540400
2007-08-29	38.51	40.05	38.51	39.88	845500
2007-08-30	39.58	40.02	39.41	39.80	1001600
2007-08-31	40.22	41.00	39.92	40.47	760900
2007-09-04	40.25	41.04	39.94	40.52	503200
2007-09-05	39.88	40.85	39.88	40.61	706200
2007-09-06	40.65	41.57	40.50	41.56	685600
2007-09-07	40.90	41.01	40.08	40.50	826300
2007-09-10	40.50	40.60	38.04	38.04	1275000
2007-09-11	38.27	39.71	38.16	39.51	896100
2007-09-12	39.36	39.61	38.49	38.61	658500
2007-09-13	38.70	38.95	37.41	37.94	1044500
2007-09-14	37.65	39.31	37.56	39.06	864100
2007-09-17	38.73	39.78	38.46	39.31	1180900
2007-09-18	39.50	41.68	39.10	41.25	1118600
2007-09-19	41.65	42.93	41.37	41.95	1198800
2007-09-20	41.80	42.90	41.52	42.60	1252100
2007-09-21	43.17	43.18	42.40	42.67	1256200
2007-09-24	42.33	42.39	41.59	41.82	617200
2007-09-25	41.23	41.85	40.95	41.73	766800
2007-09-26	42.21	45.40	42.03	45.00	1488300
2007-09-27	46.50	48.84	44.91	45.18	2098600
2007-09-28	45.23	45.23	43.99	44.20	816100
2007-10-01	44.20	45.04	43.93	44.08	937500
2007-10-02	44.50	45.22	44.17	44.36	783200
2007-10-03	44.30	44.55	43.82	44.09	643900
2007-10-04	44.30	44.72	43.60	44.00	719900
2007-10-05	44.49	44.89	43.85	44.67	696700
2007-10-08	44.67	44.69	43.70	43.84	351200
2007-10-09	44.07	44.50	43.86	44.49	553100
2007-10-10	44.49	47.24	44.46	47.02	1343100
2007-10-11	47.27	48.24	46.80	47.67	1065500
2007-10-12	47.82	48.25	47.19	47.57	1504635
2007-10-15	47.90	48.37	46.58	47.03	788200
2007-10-16	47.03	47.19	45.21	45.35	1172000
2007-10-17	46.45	47.31	46.05	46.56	869800
2007-10-18	46.29	46.90	46.05	46.57	573400
2007-10-19	46.49	46.90	46.14	46.53	948100
2007-10-22	45.86	47.68	45.25	47.62	1476000
2007-10-23	44.75	46.36	44.14	45.70	3618300
2007-10-24	45.14	46.33	45.01	46.23	1540000
2007-10-25	46.19	46.80	45.71	46.65	1218400
2007-10-26	47.06	47.12	45.95	46.21	594700
2007-10-29	46.58	46.99	46.30	46.76	561700
2007-10-30	46.72	47.63	46.71	46.83	570900
2007-10-31	47.15	47.88	46.20	47.76	868800
2007-11-01	47.13	47.16	45.92	46.02	1210800
2007-11-02	46.48	47.61	46.11	47.50	1139800
2007-11-05	46.75	47.42	45.70	46.09	871650
2007-11-06	46.05	46.60	44.95	46.60	747148
2007-11-07	46.10	46.61	44.76	45.00	863100
2007-11-08	44.94	45.62	43.78	44.90	1563708
2007-11-09	43.98	44.31	43.23	43.23	852600
2007-11-12	43.10	44.58	42.30	42.40	1058700
2007-11-13	42.55	43.53	41.89	43.02	997800
2007-11-14	43.16	43.81	42.95	43.10	919400
2007-11-15	42.86	43.00	41.61	42.06	1054000
2007-11-16	42.28	42.48	40.78	42.01	872500
2007-11-19	41.79	41.79	40.08	40.11	618615
2007-11-20	40.24	41.19	39.49	40.35	866900
2007-11-21	40.00	40.19	38.75	39.29	664900
2007-11-23	39.69	40.17	39.24	39.85	171400
2007-11-26	39.77	40.01	38.10	38.16	1103919
2007-11-27	38.31	39.15	38.06	38.66	963600
2007-11-28	39.15	41.86	38.95	41.69	1997700
2007-11-29	41.38	43.31	41.37	42.90	2134300
2007-11-30	43.32	44.14	43.21	44.14	1277990
2007-12-03	44.32	45.11	43.62	44.85	1856600
2007-12-04	44.41	45.09	44.09	44.72	1269900
2007-12-05	45.22	45.24	43.10	43.69	1308300
2007-12-06	43.54	44.34	43.24	43.90	1212588
2007-12-07	44.07	44.41	43.52	44.10	556700
2007-12-10	44.31	44.69	43.15	44.25	661900
2007-12-11	44.40	44.41	42.94	43.00	592500
2007-12-12	43.69	44.32	42.25	42.90	685600
2007-12-13	42.54	43.12	42.17	42.84	615500
2007-12-14	41.84	42.58	41.68	42.01	605300
2007-12-17	41.83	41.88	40.90	40.94	636400
2007-12-18	41.28	41.46	40.20	40.78	718900
2007-12-19	40.63	41.18	40.43	40.76	407025
2007-12-20	40.98	41.23	40.39	40.97	479301
2007-12-21	41.68	42.68	41.67	42.30	722800
2007-12-24	42.28	43.06	41.91	42.97	169300
2007-12-26	42.70	42.74	42.02	42.45	234800
2007-12-27	42.40	42.48	41.29	41.58	447800
2007-12-28	42.07	43.46	41.63	42.09	632500
2007-12-31	42.12	42.22	41.23	41.25	426100
2008-01-02	41.14	41.15	40.58	40.78	444550
2008-01-03	40.70	40.83	39.98	40.31	809842
2008-01-04	39.85	40.35	39.56	39.64	780500
2008-01-07	39.62	40.83	39.28	39.75	841759
2008-01-08	39.97	40.06	38.38	38.61	864800
2008-01-09	38.49	38.60	36.41	37.40	1330982
2008-01-10	37.08	38.49	36.59	38.04	1033650
2008-01-11	37.79	38.00	37.00	37.35	610405
2008-01-14	37.65	37.98	37.34	37.74	847500
2008-01-15	37.24	37.59	36.63	37.02	852900
2008-01-16	36.68	36.82	35.94	35.96	1209200
2008-01-17	36.03	36.15	33.70	34.50	1771200
2008-01-18	34.68	34.83	33.59	34.12	1316675
2008-01-22	32.75	34.70	31.99	34.22	1007135
2008-01-23	33.45	34.06	32.38	33.82	1226400
2008-01-24	33.97	34.53	33.51	34.15	2867739
2008-01-25	34.65	37.78	34.65	37.30	2194500
2008-01-28	37.00	39.28	36.82	39.09	2328814
2008-01-29	36.47	36.99	33.73	35.36	5084193
2008-01-30	36.77	36.94	35.54	35.59	2213700
2008-01-31	35.14	36.89	34.80	36.37	1289797
2008-02-01	36.18	37.49	36.00	37.38	1059473
2008-02-04	37.37	39.00	36.85	38.30	1976105
2008-02-05	38.74	38.74	36.86	37.10	1365889
2008-02-06	38.20	38.20	37.00	37.51	1146634
2008-02-07	37.55	38.11	36.71	38.04	1328533
2008-02-08	37.97	38.16	37.59	38.06	1301642
2008-02-11	37.95	38.40	37.29	38.17	832503
2008-02-12	38.44	40.51	38.44	39.74	1793582
2008-02-13	40.15	40.15	39.64	39.88	1059000
2008-02-14	39.75	40.26	39.15	39.37	667400
2008-02-15	39.08	39.67	38.65	39.56	668488
2008-02-19	40.20	40.57	39.72	39.93	644400
2008-02-20	39.66	40.24	39.02	40.15	821093
2008-02-21	40.40	40.44	39.11	39.25	479172
2008-02-22	39.29	39.44	37.79	38.20	1584002
2008-02-25	38.30	40.35	38.11	40.21	729553
2008-02-26	40.12	40.43	39.46	40.25	786299
2008-02-27	39.77	40.60	39.56	39.81	558500
2008-02-28	39.68	40.15	38.78	39.30	463295
2008-02-29	38.96	39.18	37.75	37.94	782000
2008-03-03	37.63	37.84	36.88	37.50	791441
2008-03-04	36.90	37.45	36.21	37.04	661567
2008-03-05	37.06	37.60	36.79	37.32	465975
2008-03-06	37.08	37.56	36.50	36.54	502590
2008-03-07	36.43	36.77	35.35	35.56	633706
2008-03-10	35.56	35.96	35.14	35.27	833900
2008-03-11	36.03	37.07	36.01	37.07	1187500
2008-03-12	37.07	37.83	36.77	37.10	456300
2008-03-13	36.61	37.25	35.68	36.98	607600
2008-03-14	37.21	37.21	34.96	35.34	883965
2008-03-17	34.52	35.45	34.09	34.84	1148500
2008-03-18	35.35	36.43	35.11	36.39	532250
2008-03-19	36.62	37.06	34.64	34.64	1098959
2008-03-20	34.60	34.92	34.12	34.32	1226900
2008-03-24	34.26	35.64	34.10	34.98	1257700
2008-03-25	34.92	35.88	34.41	35.78	1675425
2008-03-26	35.39	35.98	35.20	35.81	645100
2008-03-27	35.88	36.58	35.45	36.03	677388
2008-03-28	35.97	36.28	35.21	35.35	426113
2008-03-31	35.53	36.70	35.49	36.52	1043800
2008-04-01	37.14	37.14	36.35	36.99	1050170
2008-04-02	36.82	37.69	36.65	37.00	873243
2008-04-03	36.82	37.23	36.19	36.31	914907
2008-04-04	36.24	36.60	35.54	35.79	1267367
2008-04-07	36.07	36.69	35.44	35.70	1458474
2008-04-08	35.52	36.35	35.44	36.25	513600
2008-04-09	36.25	36.41	35.41	35.59	317900
2008-04-10	35.52	35.71	35.03	35.25	561300
2008-04-11	34.82	35.41	34.73	34.93	551782
2008-04-14	35.09	35.56	34.90	35.14	521245
2008-04-15	35.28	35.88	35.20	35.65	736439
2008-04-16	35.88	37.07	35.88	37.03	671394
2008-04-17	36.81	37.16	36.47	36.90	798545
2008-04-18	37.37	38.05	37.36	37.75	625279
2008-04-21	38.75	39.44	38.44	39.00	1394089
2008-04-22	39.19	39.19	37.30	37.63	1623041
2008-04-23	37.81	38.87	37.66	38.37	1178188
2008-04-24	38.30	38.52	37.11	38.21	999181
2008-04-25	38.17	38.58	37.86	38.36	665162
2008-04-28	38.19	38.29	37.70	38.11	462271
2008-04-29	37.98	38.09	37.07	37.40	447715
2008-04-30	37.41	38.06	37.30	37.41	547551
2008-05-01	37.40	37.97	36.61	37.76	553021
2008-05-02	37.91	38.20	37.46	37.75	417285
2008-05-05	37.51	38.33	37.51	38.33	601496
2008-05-06	38.31	38.59	38.02	38.25	423785
2008-05-07	37.66	39.14	37.65	38.48	1043503
2008-05-08	38.74	39.66	38.35	39.66	785701
2008-05-09	39.30	40.00	38.54	39.83	1659911
2008-05-12	41.75	41.75	40.31	41.60	1245346
2008-05-13	41.87	42.62	41.82	42.59	1198225
2008-05-14	42.54	44.35	42.49	43.90	1961906
2008-05-15	44.03	44.34	43.44	44.30	687687
2008-05-16	43.85	43.94	42.75	43.52	1642751
2008-05-19	43.59	43.59	42.69	42.99	1051546
2008-05-20	42.86	43.00	42.23	42.74	679493
2008-05-21	43.32	44.04	42.61	42.73	1068019
2008-05-22	42.92	43.94	42.86	43.69	616495
2008-05-23	43.63	43.63	42.42	42.91	423458
2008-05-27	42.89	43.05	42.28	43.00	353371
2008-05-28	43.21	43.86	42.82	43.80	365971
2008-05-29	43.90	44.94	43.80	44.40	737211
2008-05-30	44.57	44.64	44.12	44.47	530526
2008-06-02	44.20	44.47	43.44	43.56	475643
2008-06-03	43.50	44.00	43.11	43.57	737682
2008-06-04	43.53	44.85	43.41	44.58	656975
2008-06-05	44.60	45.90	44.56	45.79	952921
2008-06-06	45.36	45.81	44.30	44.34	966980
2008-06-09	44.76	44.92	43.51	43.80	658148
2008-06-10	43.23	43.41	42.59	42.97	614422
2008-06-11	42.77	43.51	42.56	42.58	484115
2008-06-12	42.94	43.91	42.90	43.38	628318
2008-06-13	43.78	44.53	43.58	44.47	383317
2008-06-16	44.35	44.84	44.28	44.40	585446
2008-06-17	44.61	44.69	43.76	44.49	423901
2008-06-18	44.18	44.64	43.55	44.12	563961
2008-06-19	44.00	44.71	43.76	44.38	197760
2008-06-20	44.08	44.34	43.10	43.37	669846
2008-06-23	43.66	44.57	43.58	44.34	913146
2008-06-24	44.22	44.54	42.79	42.83	766130
2008-06-25	42.90	44.31	42.61	44.11	1265626
2008-06-26	43.41	43.51	41.61	41.72	1036050
2008-06-27	41.56	42.10	40.88	40.98	1270392
2008-06-30	40.28	41.00	39.80	39.91	1083132
2008-07-01	39.40	40.16	38.83	39.95	1086757
2008-07-02	39.90	40.55	38.83	38.83	1148864
2008-07-03	38.69	39.13	38.00	38.72	341545
2008-07-07	39.02	39.40	38.00	38.28	688419
2008-07-08	38.24	38.77	37.37	38.71	937816
2008-07-09	38.95	39.40	38.37	38.65	745656
2008-07-10	38.71	42.45	38.66	38.97	1464368
2008-07-11	38.74	39.70	38.25	38.82	941481
2008-07-14	39.06	39.43	38.51	38.71	843972
2008-07-15	39.22	40.20	38.09	39.41	825051
2008-07-16	39.35	39.35	37.85	38.95	1016879
2008-07-17	39.22	39.53	38.93	39.20	693906
2008-07-18	39.36	39.81	38.26	38.80	1094958
2008-07-21	37.58	38.42	35.71	38.38	1901806
2008-07-22	37.93	38.05	36.59	36.85	1481163
2008-07-23	36.67	37.21	36.12	36.75	1468419
2008-07-24	36.73	37.05	35.94	36.05	676844
2008-07-25	36.18	36.68	35.80	36.60	801252
2008-07-28	36.46	36.81	35.96	36.59	702974
2008-07-29	36.61	37.70	36.48	37.59	889199
2008-07-30	37.89	38.90	37.74	38.82	784912
2008-07-31	38.61	39.15	38.45	38.93	913962
2008-08-01	38.73	39.17	38.38	38.41	794340
2008-08-04	38.49	38.64	37.68	37.70	813503
2008-08-05	38.00	39.76	37.82	39.69	966917
2008-08-06	39.58	40.32	39.15	39.88	629106
2008-08-07	39.71	39.94	38.87	39.22	465809
2008-08-08	38.84	40.35	38.84	40.26	401363
2008-08-11	40.41	40.97	39.63	40.85	573578
2008-08-12	40.87	41.00	40.27	40.58	458014
2008-08-13	40.50	40.93	40.07	40.80	593824
2008-08-14	40.68	41.02	40.27	40.93	638406
2008-08-15	40.82	40.99	40.19	40.56	352999
2008-08-18	40.70	41.34	40.29	40.41	495191
2008-08-19	40.28	40.28	38.51	38.87	750465
2008-08-20	39.06	39.66	38.79	39.04	446941
2008-08-21	38.98	39.21	38.67	39.02	299691
2008-08-22	39.23	40.05	39.23	40.00	294447
2008-08-25	39.85	39.85	38.66	39.11	300310
2008-08-26	39.19	39.44	38.82	39.44	336777
2008-08-27	39.37	40.00	39.26	39.74	758369
2008-08-28	40.01	40.83	40.01	40.80	483379
2008-08-29	40.67	40.79	39.74	39.74	351658
2008-09-02	39.83	40.63	38.96	39.10	602508
2008-09-03	39.00	39.45	37.93	38.47	661448
2008-09-04	38.19	38.19	36.94	37.19	909603
2008-09-05	36.90	37.19	35.99	37.01	873455
2008-09-08	37.64	38.16	37.10	37.34	669214
2008-09-09	37.09	37.36	33.79	34.07	1846039
2008-09-10	34.20	34.61	33.75	34.38	1616075
2008-09-11	35.82	35.95	34.74	35.44	2194018
2008-09-12	35.18	36.11	35.06	36.03	763483
2008-09-15	34.66	36.12	34.31	34.49	782216
2008-09-16	34.01	36.03	33.35	35.91	1289740
2008-09-17	35.34	35.73	33.34	33.34	1072207
2008-09-18	33.75	34.26	32.02	32.90	1518560
2008-09-19	34.82	36.30	34.13	36.15	2064512
2008-09-22	36.15	36.30	34.29	34.46	666502
2008-09-23	34.50	34.83	33.79	34.09	725850
2008-09-24	34.28	35.34	33.72	34.81	962430
2008-09-25	35.04	35.47	34.56	35.20	750807
2008-09-26	34.61	34.88	33.76	34.30	528608
2008-09-29	33.69	33.70	29.73	29.92	1304007
2008-09-30	30.55	31.47	29.71	30.84	1131736
2008-10-01	30.60	30.88	29.79	30.00	836121
2008-10-02	30.90	30.90	27.92	28.26	1324932
2008-10-03	28.73	29.72	27.95	28.11	820863
2008-10-06	27.25	27.57	24.23	26.43	1617303
2008-10-07	26.63	26.76	23.95	23.95	1314959
2008-10-08	23.60	26.53	23.00	25.04	2175660
2008-10-09	25.24	26.31	23.30	23.40	1562179
2008-10-10	23.90	25.27	20.99	22.51	1921952
2008-10-13	23.61	25.82	23.48	25.82	1203962
2008-10-14	26.54	27.82	24.67	25.48	1130118
2008-10-15	25.48	25.48	22.74	22.77	848312
2008-10-16	22.91	24.30	21.51	24.21	758155
2008-10-17	23.29	24.79	23.13	23.47	1031258
2008-10-20	23.59	24.72	23.59	24.72	622031
2008-10-21	24.21	24.32	22.72	23.25	904818
2008-10-22	22.51	23.01	21.50	21.90	1314403
2008-10-23	22.14	22.87	20.96	21.65	1302753
2008-10-24	20.11	21.79	20.11	20.92	1010272
2008-10-27	20.00	20.61	19.06	19.06	1268369
2008-10-28	19.60	20.87	18.97	20.69	1953169
2008-10-29	20.60	22.43	20.52	21.90	1480906
2008-10-30	22.52	23.66	22.04	23.58	1001297
2008-10-31	23.41	24.69	22.75	24.35	900502
2008-11-03	24.28	25.88	24.10	24.92	990872
2008-11-04	25.46	26.18	24.95	26.13	623836
2008-11-05	25.85	26.28	24.37	24.42	637278
2008-11-06	24.26	24.76	23.87	23.92	879703
2008-11-07	24.02	25.08	23.97	24.74	523229
2008-11-10	25.33	25.53	24.13	24.48	621574
2008-11-11	24.20	24.81	23.24	23.62	980382
2008-11-12	22.88	23.28	21.68	21.68	738008
2008-11-13	21.91	24.36	21.18	24.36	971936
2008-11-14	24.01	24.31	22.49	22.60	524795
2008-11-17	22.41	23.51	22.25	22.52	637204
2008-11-18	21.61	22.22	20.19	21.04	1337687
2008-11-19	20.98	21.56	18.86	18.88	1040792
2008-11-20	18.53	18.76	16.37	16.46	1383998
2008-11-21	16.91	18.32	16.16	18.29	1180964
2008-11-24	18.51	19.77	18.32	19.22	1311630
2008-11-25	19.38	19.55	17.85	18.38	1631631
2008-11-26	18.13	19.79	18.00	19.74	1079443
2008-11-28	20.04	20.49	19.69	20.33	471664
2008-12-01	19.98	19.98	17.40	17.45	862808
2008-12-02	17.77	18.53	17.66	18.51	649788
2008-12-03	18.01	19.30	17.61	19.18	750821
2008-12-04	18.71	19.10	17.43	17.88	662964
2008-12-05	17.74	18.46	16.75	18.41	724665
2008-12-08	19.11	20.42	18.95	20.20	834367
2008-12-09	19.90	21.07	19.85	20.00	643498
2008-12-10	20.19	21.32	20.13	20.97	585297
2008-12-11	20.91	21.50	19.20	19.43	561073
2008-12-12	19.09	20.62	18.65	20.28	660776
2008-12-15	20.43	20.78	18.67	18.94	895938
2008-12-16	19.20	20.23	19.20	19.69	1355338
2008-12-17	19.33	19.62	18.97	19.34	1460565
2008-12-18	19.51	19.51	17.85	18.35	1875571
2008-12-19	18.26	19.63	17.93	19.28	2403938
2008-12-22	19.45	19.73	18.98	19.63	1494949
2008-12-23	19.95	20.13	19.17	19.45	908890
2008-12-24	19.48	19.48	18.96	19.25	242468
2008-12-26	19.41	19.74	19.14	19.70	238454
2008-12-29	19.64	19.68	18.97	19.37	458694
2008-12-30	19.50	20.95	19.45	20.67	666088
2008-12-31	21.00	22.50	20.71	22.30	1121948
2009-01-02	22.24	23.18	21.76	23.10	687093
2009-01-05	22.92	23.28	22.53	23.00	898803
2009-01-06	23.28	24.56	23.10	24.13	887139
2009-01-07	23.94	24.08	23.22	23.39	563745
2009-01-08	23.28	24.14	23.21	23.99	621141
2009-01-09	23.89	23.99	22.56	23.14	494291
2009-01-12	22.99	23.22	22.02	22.31	465538
2009-01-13	21.79	22.78	21.79	22.40	495386
2009-01-14	21.90	22.27	21.46	21.99	790673
2009-01-15	21.94	22.95	21.27	22.74	674487
2009-01-16	23.25	23.40	22.05	22.63	632143
2009-01-20	22.16	22.60	21.08	21.14	868217
2009-01-21	21.48	22.38	21.22	22.35	739801
2009-01-22	21.98	22.49	21.42	22.06	710820
2009-01-23	21.42	22.75	21.05	22.41	545857
2009-01-26	22.37	23.63	22.24	22.50	1103058
2009-01-27	21.51	22.82	20.32	21.26	1592393
2009-01-28	22.06	23.21	21.59	23.00	1239088
2009-01-29	22.55	23.11	22.03	22.50	1301854
2009-01-30	22.78	23.10	21.94	22.25	968751
2009-02-02	21.87	22.91	21.66	21.98	978533
2009-02-03	22.15	22.96	21.99	22.77	931067
2009-02-04	22.92	23.74	22.77	23.19	889900
2009-02-05	23.06	24.25	22.92	23.90	749429
2009-02-06	24.03	24.77	23.89	24.46	940511
2009-02-09	24.32	24.96	23.96	24.37	625587
2009-02-10	24.05	24.62	22.99	23.13	816293
2009-02-11	23.29	23.83	22.71	23.27	594533
2009-02-12	22.80	23.61	22.39	23.54	951285
2009-02-13	23.67	24.04	22.94	22.95	1062399
2009-02-17	22.79	22.79	21.43	21.53	1489442
2009-02-18	21.75	21.79	20.87	21.00	1149513
2009-02-19	21.55	21.55	20.59	20.69	720260
2009-02-20	20.23	20.49	19.51	20.20	1982591
2009-02-23	20.35	20.65	18.60	18.77	1155666
2009-02-24	19.00	20.03	18.72	19.92	1570165
2009-02-25	19.78	19.83	18.87	19.12	731609
2009-02-26	19.39	19.87	18.67	18.74	745248
2009-02-27	18.28	19.77	18.18	19.35	1930796
2009-03-02	18.85	19.26	18.22	18.31	1581890
2009-03-03	18.70	19.00	17.18	17.45	3037146
2009-03-04	18.34	18.34	17.11	17.20	2985514
2009-03-05	16.85	17.17	15.66	15.81	1812671
2009-03-06	16.04	16.35	15.54	16.17	1164832
2009-03-09	15.92	16.56	15.92	16.09	1150687
2009-03-10	16.47	17.21	16.36	17.14	1147997
2009-03-11	17.24	17.78	16.76	17.61	1051909
2009-03-12	17.52	18.17	17.19	18.00	1573419
2009-03-13	18.12	18.34	17.79	18.21	960050
2009-03-16	18.40	18.98	18.18	18.25	893053
2009-03-17	18.29	19.46	18.14	19.46	1133561
2009-03-18	19.40	20.51	19.02	20.39	1456865
2009-03-19	20.67	20.86	19.93	20.42	1241113
2009-03-20	20.51	20.76	19.81	20.08	955570
2009-03-23	20.34	21.98	20.34	21.98	869740
2009-03-24	21.63	22.47	21.56	21.96	967660
2009-03-25	22.13	22.71	21.06	21.94	967638
2009-03-26	22.24	22.69	22.11	22.65	1160592
2009-03-27	22.33	22.43	21.62	21.82	865101
2009-03-30	20.93	21.41	20.65	21.34	635827
2009-03-31	21.66	22.15	21.38	21.77	908517
2009-04-01	21.29	22.63	20.99	22.45	855576
2009-04-02	23.40	24.37	23.03	23.95	1289636
2009-04-03	23.90	24.89	23.72	24.87	1088036
2009-04-06	24.52	24.83	24.23	24.74	1069648
2009-04-07	24.19	24.48	23.70	23.76	603296
2009-04-08	23.93	24.78	23.57	24.64	659654
2009-04-09	25.40	26.04	25.34	25.81	937511
2009-04-13	25.86	26.07	25.16	25.94	407492
2009-04-14	26.60	27.72	26.22	26.29	1214342
2009-04-15	25.29	25.44	23.66	25.37	1252176
2009-04-16	25.42	26.81	25.33	26.55	765457
2009-04-17	26.51	26.68	25.94	26.52	702409
2009-04-20	26.18	26.29	24.64	24.73	697945
2009-04-21	24.43	25.45	24.41	25.45	1113606
2009-04-22	24.98	26.28	24.72	25.50	592439
2009-04-23	25.53	25.94	25.14	25.75	507933
2009-04-24	25.99	27.31	25.99	27.20	903551
2009-04-27	26.82	27.45	26.74	27.00	1100247
2009-04-28	26.61	26.61	25.36	25.81	1181033
2009-04-29	25.81	26.55	25.57	26.34	656533
2009-04-30	26.55	27.81	26.41	26.82	1036952
2009-05-01	27.02	27.19	26.60	26.92	741384
2009-05-04	27.19	28.43	27.19	28.43	672273
2009-05-05	28.37	28.61	27.73	27.97	620508
2009-05-06	28.43	28.44	27.29	27.66	830893
2009-05-07	28.31	28.31	26.25	26.56	630400
2009-05-08	26.87	27.86	26.79	27.80	377525
2009-05-11	27.10	27.37	26.62	26.79	392629
2009-05-12	27.06	27.19	26.15	26.76	574002
2009-05-13	26.24	26.44	25.08	25.35	628865
2009-05-14	25.57	26.43	25.07	26.19	596434
2009-05-15	25.83	26.72	25.60	26.66	1147183
2009-05-18	26.87	27.33	26.49	27.32	796687
2009-05-19	27.09	27.59	26.86	27.06	657580
2009-05-20	27.45	29.46	27.40	28.56	1867899
2009-05-21	28.05	28.09	27.25	27.55	948219
2009-05-22	27.61	27.65	27.11	27.30	617827
2009-05-26	26.96	28.33	26.79	28.04	842343
2009-05-27	27.90	28.16	27.32	27.41	655352
2009-05-28	27.54	28.12	27.20	27.87	597458
2009-05-29	28.04	28.31	27.72	28.22	564792
2009-06-01	28.73	29.81	28.65	29.71	736751
2009-06-02	29.37	30.00	29.37	29.48	1004043
2009-06-03	29.19	29.32	28.26	28.67	708607
2009-06-04	28.81	29.11	28.41	29.06	596281
2009-06-05	29.27	29.49	28.72	29.00	677839
2009-06-08	28.86	28.86	27.84	27.91	1001378
2009-06-09	28.13	28.29	27.67	28.04	613967
2009-06-10	28.26	28.48	27.22	27.80	500593
2009-06-11	27.81	28.84	27.76	28.67	604845
2009-06-12	28.34	28.43	27.67	28.10	320196
2009-06-15	27.75	27.75	26.54	26.92	345773
2009-06-16	27.05	27.23	26.13	26.14	450510
2009-06-17	26.08	26.60	25.45	26.13	448351
2009-06-18	26.08	26.51	25.84	26.36	342221
2009-06-19	26.66	26.96	26.01	26.28	346705
2009-06-22	25.88	25.90	24.64	24.65	576222
2009-06-23	24.68	24.98	24.36	24.65	375882
2009-06-24	24.93	25.23	24.45	24.60	585253
2009-06-25	24.55	25.28	24.32	25.15	595559
2009-06-26	24.89	25.44	24.62	25.32	1580395
2009-06-29	25.31	25.97	25.10	25.84	471067
2009-06-30	25.73	26.06	25.47	25.57	720394
2009-07-01	25.74	26.42	25.66	25.72	737149
2009-07-02	25.29	25.29	24.66	24.82	337566
2009-07-06	24.51	24.92	24.09	24.88	422084
2009-07-07	24.78	24.84	23.79	23.80	526129
2009-07-08	23.92	24.06	23.31	23.56	610257
2009-07-09	23.70	23.98	23.39	23.68	434593
2009-07-10	23.39	24.01	23.39	23.75	410213
2009-07-13	24.01	24.52	23.47	24.41	626530
2009-07-14	24.32	24.57	24.14	24.57	383979
2009-07-15	24.98	25.94	24.98	25.91	656326
2009-07-16	25.81	26.74	25.74	26.58	507430
2009-07-17	26.57	26.58	26.13	26.21	340667
2009-07-20	26.27	26.77	26.09	26.38	577993
2009-07-21	26.67	26.76	25.68	26.35	771745
2009-07-22	26.05	27.45	25.92	27.19	807608
2009-07-23	27.72	30.63	27.72	30.15	1973036
2009-07-24	29.92	30.49	29.68	30.40	556511
2009-07-27	30.22	30.99	29.74	29.92	771958
2009-07-28	29.66	30.11	29.35	29.97	562376
2009-07-29	29.63	30.05	29.52	29.63	462137
2009-07-30	29.88	30.56	29.83	29.99	544389
2009-07-31	29.92	30.30	29.63	29.71	668033
2009-08-03	30.02	30.65	29.96	30.65	647864
2009-08-04	30.37	31.16	30.29	30.94	483657
2009-08-05	30.85	31.30	30.35	30.84	422204
2009-08-06	31.95	32.12	31.47	31.90	1517513
2009-08-07	32.36	32.48	31.96	32.05	648147
2009-08-10	31.72	31.86	31.27	31.70	396835
2009-08-11	31.63	31.81	31.24	31.65	592059
2009-08-12	31.57	32.73	31.57	32.44	900971
2009-08-13	32.58	32.65	32.02	32.25	545398
2009-08-14	32.13	32.13	30.92	31.59	695085
2009-08-17	30.73	31.03	30.30	30.46	429960
2009-08-18	30.62	31.31	30.50	30.89	340922
2009-08-19	30.36	31.54	30.13	30.96	612406
2009-08-20	30.86	31.25	30.80	31.15	313467
2009-08-21	31.27	32.26	31.27	32.15	704609
2009-08-24	32.34	32.71	32.09	32.42	820318
2009-08-25	32.62	32.81	32.18	32.36	641930
2009-08-26	32.21	32.86	32.03	32.33	738827
2009-08-27	32.39	32.69	31.56	32.21	508217
2009-08-28	32.36	32.77	32.21	32.42	535256
2009-08-31	31.97	32.36	31.85	32.23	551284
2009-09-01	32.11	32.75	30.84	30.92	701861
2009-09-02	30.83	31.70	30.60	31.39	534050
2009-09-03	31.50	31.86	30.96	31.83	388812
2009-09-04	31.83	32.33	31.41	32.32	334103
2009-09-08	32.73	33.93	32.73	33.35	1188330
2009-09-09	33.40	34.32	33.25	34.23	905401
2009-09-10	34.10	34.22	33.46	34.19	724919
2009-09-11	34.24	34.26	33.16	33.78	673362
2009-09-14	33.44	34.18	33.35	34.14	462681
2009-09-15	34.02	34.99	33.98	34.72	846545
2009-09-16	34.94	35.23	34.52	35.13	550855
2009-09-17	34.95	35.24	34.54	34.62	559304
2009-09-18	34.76	34.96	34.37	34.52	601527
2009-09-21	34.15	35.08	34.03	34.77	415453
2009-09-22	35.10	35.10	34.42	35.00	532309
2009-09-23	35.20	35.40	34.29	34.29	540630
2009-09-24	34.47	34.66	33.22	33.72	443616
2009-09-25	33.65	33.83	33.02	33.07	294809
2009-09-28	33.15	34.42	33.14	34.03	447220
2009-09-29	34.07	34.32	33.79	34.01	324103
2009-09-30	33.96	34.91	33.40	34.60	1283557
2009-10-01	34.41	34.44	32.53	32.56	870062
2009-10-02	32.05	32.37	31.60	31.76	999152
2009-10-05	31.96	33.05	31.88	33.01	814700
2009-10-06	33.42	34.15	33.15	33.55	546215
2009-10-07	33.50	33.79	33.05	33.36	284576
2009-10-08	33.75	33.88	33.29	33.50	569755
2009-10-09	33.33	33.53	33.11	33.40	343454
2009-10-12	33.67	34.14	33.54	33.81	295555
2009-10-13	33.62	34.18	33.28	33.84	383188
2009-10-14	34.44	35.09	34.20	35.00	649258
2009-10-15	34.70	35.26	34.49	35.19	432882
2009-10-16	34.90	34.90	34.17	34.42	568781
2009-10-19	34.58	35.24	34.39	34.81	469076
2009-10-20	34.97	34.98	34.03	34.37	483161
2009-10-21	34.15	35.00	33.85	33.91	487415
2009-10-22	33.95	34.55	33.39	34.51	556580
2009-10-23	34.59	34.70	33.94	34.56	798161
2009-10-26	34.47	35.31	33.34	33.92	1195724
2009-10-27	33.40	33.95	32.09	33.02	1944881
2009-10-28	33.42	33.92	31.82	31.86	1178552
2009-10-29	32.09	33.39	32.02	33.18	751170
2009-10-30	32.91	33.17	31.21	31.58	1234197
2009-11-02	31.75	32.31	31.00	31.70	825814
2009-11-03	31.48	32.24	31.10	32.14	552245
2009-11-04	32.45	32.63	31.56	31.65	688175
2009-11-05	31.94	32.99	31.86	32.98	604342
2009-11-06	32.60	33.74	32.54	33.33	600781
2009-11-09	33.77	34.56	33.67	34.52	592998
2009-11-10	34.31	34.97	34.24	34.86	763928
2009-11-11	35.14	35.48	34.79	35.06	699095
2009-11-12	35.07	35.26	34.20	34.27	404496
2009-11-13	34.42	34.63	34.00	34.47	773064
2009-11-16	34.70	35.32	34.62	35.11	469210
2009-11-17	35.04	35.29	34.56	34.68	583171
2009-11-18	34.67	34.77	34.28	34.48	296512
2009-11-19	34.22	34.41	33.50	34.08	537877
2009-11-20	33.77	34.39	33.77	34.10	471216
2009-11-23	34.83	35.00	34.15	34.40	491323
2009-11-24	34.19	34.44	33.77	34.13	266231
2009-11-25	34.33	34.71	34.12	34.61	304757
2009-11-27	33.10	34.26	33.06	33.84	169715
2009-11-30	33.69	33.98	33.39	33.75	471258
2009-12-01	34.13	34.61	34.07	34.21	433457
2009-12-02	34.27	35.16	34.18	35.05	512431
2009-12-03	35.29	35.29	33.74	33.76	727344
2009-12-04	34.35	34.76	33.38	34.09	1127405
2009-12-07	34.10	35.24	34.00	35.21	972487
2009-12-08	34.90	35.49	34.83	35.11	911166
2009-12-09	34.99	35.35	34.47	35.31	944601
2009-12-10	35.75	36.37	35.66	35.97	932140
2009-12-11	36.06	36.25	35.35	36.10	386864
2009-12-14	36.40	36.72	35.80	36.64	362840
2009-12-15	36.31	36.90	36.20	36.44	401061
2009-12-16	36.55	36.98	36.30	36.33	512210
2009-12-17	35.89	36.16	35.43	35.50	644173
2009-12-18	35.61	35.92	35.14	35.64	772921
2009-12-21	36.04	36.56	35.61	35.76	581278
2009-12-22	35.95	36.20	35.72	35.91	580499
2009-12-23	36.08	36.80	35.68	36.75	295065
2009-12-24	36.92	37.25	36.82	37.24	109580
2009-12-28	37.30	37.62	36.98	37.27	306000
2009-12-29	37.42	37.42	37.03	37.18	210486
2009-12-30	36.90	37.45	36.89	37.03	180780
2009-12-31	37.06	37.18	36.37	36.37	297440
2010-01-04	36.91	38.24	36.90	38.09	712900
2010-01-05	38.70	38.70	37.60	38.02	398899
2010-01-06	37.96	38.48	37.89	38.09	717116
2010-01-07	38.03	38.17	37.80	37.82	603691
2010-01-08	37.66	38.57	37.66	38.39	758991
2010-01-11	38.64	38.79	37.86	38.22	762917
2010-01-12	37.89	38.04	37.40	37.69	323376
2010-01-13	37.90	38.11	37.49	38.07	330474
2010-01-14	38.01	38.29	37.71	37.92	221018
2010-01-15	38.80	38.89	37.64	37.89	450305
2010-01-19	37.97	38.37	37.89	38.37	474015
2010-01-20	37.91	38.08	37.59	37.96	360886
2010-01-21	37.89	38.29	37.12	37.12	624681
2010-01-22	37.00	37.29	35.97	36.09	607765
2010-01-25	36.63	37.10	36.40	36.50	831485
2010-01-26	37.11	38.78	37.08	37.37	1156135
2010-01-27	37.26	37.62	36.55	36.86	668972
2010-01-28	36.95	37.04	36.01	36.44	545241
2010-01-29	36.56	36.87	35.72	35.72	852133
2010-02-01	35.95	36.35	35.80	36.25	1012954
2010-02-02	36.38	37.12	35.99	36.90	951728
2010-02-03	36.78	37.30	36.55	36.63	704031
2010-02-04	36.22	36.48	35.39	35.39	485946
2010-02-05	35.48	35.68	34.49	35.16	759355
2010-02-08	35.20	35.30	34.56	34.86	682596
2010-02-09	35.58	35.65	34.93	35.32	440405
2010-02-10	35.11	35.53	34.59	35.38	417491
2010-02-11	35.30	35.96	34.96	35.87	407088
2010-02-12	35.41	36.65	35.32	36.60	788616
2010-02-16	36.92	37.71	36.77	37.71	633533
2010-02-17	37.88	38.04	37.52	37.77	946426
2010-02-18	37.77	38.11	37.76	37.87	708247
2010-02-19	37.84	38.29	37.70	38.13	462464
2010-02-22	38.34	38.34	37.82	38.14	285346
2010-02-23	37.92	38.20	36.74	36.97	710842
2010-02-24	37.04	37.36	36.66	36.88	734371
2010-02-25	36.43	37.08	36.11	36.91	648619
2010-02-26	37.05	37.53	36.67	37.49	632563
2010-03-01	37.56	39.46	37.56	39.44	1211987
2010-03-02	39.86	40.86	39.85	40.33	1359709
2010-03-03	40.29	40.63	40.09	40.35	597755
2010-03-04	40.32	40.74	40.08	40.29	338148
2010-03-05	40.52	41.44	40.34	41.17	565388
2010-03-08	41.08	41.77	41.08	41.25	466472
2010-03-09	41.00	41.29	40.60	41.00	359934
2010-03-10	40.91	41.49	40.70	41.33	358253
2010-03-11	40.91	41.40	40.46	41.40	360045
2010-03-12	41.66	42.09	41.66	41.94	863281
2010-03-15	41.85	42.42	41.75	42.20	760177
2010-03-16	42.41	42.72	42.30	42.60	924796
2010-03-17	42.78	43.00	42.67	42.83	485587
2010-03-18	42.70	43.00	42.46	42.85	331431
2010-03-19	43.01	43.11	42.17	42.24	646161
2010-03-22	41.97	43.20	41.80	43.05	430952
2010-03-23	43.17	43.38	42.66	43.20	420384
2010-03-24	43.04	43.12	42.40	42.51	428633
2010-03-25	42.93	43.14	41.80	41.83	455079
2010-03-26	41.87	42.24	41.01	41.47	868962
2010-03-29	41.71	42.60	41.71	42.15	745453
2010-03-30	42.29	42.65	41.94	42.53	427816
2010-03-31	42.40	43.80	42.38	42.63	993672
2010-04-01	43.16	43.44	42.46	42.87	571307
2010-04-05	42.93	43.24	42.78	43.16	467237
2010-04-06	43.01	43.67	42.78	43.62	637939
2010-04-07	43.65	44.05	43.37	43.61	540225
2010-04-08	43.37	43.70	42.90	43.68	311521
2010-04-09	43.76	44.31	43.44	44.31	333038
2010-04-12	44.37	44.50	43.31	43.51	454275
2010-04-13	43.37	43.38	42.93	43.14	614191
2010-04-14	43.44	44.61	43.34	44.52	674737
2010-04-15	44.39	44.75	44.18	44.51	487598
2010-04-16	44.39	44.86	43.82	43.90	657678
2010-04-19	43.63	43.86	42.88	43.73	451093
2010-04-20	44.14	44.28	43.75	44.20	368272
2010-04-21	44.35	44.40	43.74	43.82	778647
2010-04-22	43.49	44.14	43.43	43.92	1313704
2010-04-23	44.11	44.77	43.39	44.66	1207998
2010-04-26	44.55	45.32	44.43	44.79	721141
2010-04-27	44.69	45.54	44.00	44.25	1851613
2010-04-28	44.72	45.69	44.11	45.24	1314598
2010-04-29	45.78	46.75	45.60	46.49	867067
2010-04-30	46.57	46.97	45.57	45.66	891376
2010-05-03	46.00	46.34	45.57	46.00	1112703
2010-05-04	45.33	45.45	43.99	44.43	1219472
2010-05-05	43.98	44.06	42.97	43.13	1010385
2010-05-06	42.84	43.56	38.48	40.79	2202451
2010-05-07	40.43	40.43	38.31	39.23	2738395
2010-05-10	41.12	43.63	41.12	42.65	1386419
2010-05-11	42.08	43.02	41.61	42.26	1140398
2010-05-12	42.47	43.52	42.47	43.47	797502
2010-05-13	43.13	43.67	42.92	43.12	517323
2010-05-14	42.70	42.73	41.61	41.99	969134
2010-05-17	42.14	42.39	40.37	41.71	1014454
2010-05-18	42.39	42.64	41.69	41.97	1732668
2010-05-19	41.84	42.11	40.90	41.57	1702945
2010-05-20	40.01	41.16	39.64	39.92	2919349
2010-05-21	39.09	40.88	38.78	40.82	1308260
2010-05-24	40.52	41.33	40.45	40.53	866335
2010-05-25	39.18	40.55	38.21	40.43	1825509
2010-05-26	40.75	42.21	40.71	41.45	1408859
2010-05-27	42.48	43.27	41.94	43.27	616551
2010-05-28	43.26	43.71	42.80	43.06	1083875
2010-06-01	42.75	43.09	41.54	41.54	650819
2010-06-02	42.40	42.85	41.30	42.85	603342
2010-06-03	42.99	43.14	42.42	43.00	606812
2010-06-04	40.58	42.70	40.19	41.05	1510646
2010-06-07	41.09	41.31	39.73	39.87	1504437
2010-06-08	39.64	40.18	38.67	39.33	2074252
2010-06-09	39.75	40.95	39.51	39.88	1193522
2010-06-10	40.86	42.03	40.83	41.83	1064789
2010-06-11	41.12	42.26	41.12	42.17	620488
2010-06-14	42.59	43.13	41.88	42.04	872722
2010-06-15	42.35	43.23	42.31	43.22	631753
2010-06-16	42.82	43.31	42.69	42.86	563115
2010-06-17	43.21	43.25	42.19	42.54	918122
2010-06-18	42.56	42.94	42.29	42.73	899111
2010-06-21	43.40	44.10	42.62	42.97	648377
2010-06-22	42.94	43.05	41.61	41.66	961598
2010-06-23	41.66	41.88	40.76	41.41	946465
2010-06-24	41.11	41.45	40.37	40.52	677034
2010-06-25	40.64	41.52	40.28	40.57	2779998
2010-06-28	40.90	41.80	40.60	41.16	1281300
2010-06-29	40.30	40.55	39.76	40.00	1317777
2010-06-30	40.01	41.10	39.60	39.71	735512
2010-07-01	39.63	40.03	38.47	39.58	820338
2010-07-02	39.92	39.96	38.84	39.20	579935
2010-07-06	39.96	40.34	38.74	39.10	752903
2010-07-07	39.25	40.87	39.25	40.87	1024192
2010-07-08	41.29	41.73	40.93	41.46	488085
2010-07-09	41.50	41.83	41.19	41.53	736334
2010-07-12	41.27	41.43	40.37	40.74	801581
2010-07-13	41.30	42.43	41.06	42.25	491343
2010-07-14	41.98	41.99	41.38	41.79	1054183
2010-07-15	41.70	42.17	40.94	41.94	666330
2010-07-16	41.67	41.67	40.11	40.31	737351
2010-07-19	40.57	40.78	39.85	40.77	438415
2010-07-20	40.07	41.70	39.85	41.65	599585
2010-07-21	42.14	42.61	41.14	41.30	715264
2010-07-22	42.20	43.32	42.07	43.26	1048785
2010-07-23	43.19	44.34	43.12	44.22	566498
2010-07-26	44.50	45.95	44.18	45.25	1141704
2010-07-27	45.74	46.31	43.13	44.50	1567096
2010-07-28	44.55	44.55	42.96	43.30	1588898
2010-07-29	43.87	44.05	42.86	43.40	874066
2010-07-30	42.74	43.97	42.73	43.62	728406
2010-08-02	44.46	45.04	44.25	44.65	470199
2010-08-03	44.34	44.64	43.75	44.29	567480
2010-08-04	44.39	45.39	44.18	45.39	616519
2010-08-05	45.08	45.58	45.00	45.27	356786
2010-08-06	44.73	45.63	44.56	45.41	740741
2010-08-09	45.67	45.95	45.32	45.87	452239
2010-08-10	45.11	45.31	44.43	44.99	694668
2010-08-11	43.79	43.93	42.98	43.28	577490
2010-08-12	42.34	42.81	41.92	42.16	1178678
2010-08-13	41.74	42.40	41.65	41.73	1103302
2010-08-16	41.47	42.12	41.31	41.81	1067315
2010-08-17	42.30	43.44	42.29	42.86	864636
2010-08-18	42.86	43.10	42.52	42.93	684155
2010-08-19	42.56	42.68	41.53	41.87	476773
2010-08-20	41.57	41.72	40.72	41.23	1033937
2010-08-23	41.44	41.67	40.69	40.81	499332
2010-08-24	40.30	40.41	39.82	40.03	677757
2010-08-25	39.61	40.05	39.01	39.92	1039561
2010-08-26	40.12	40.49	39.64	39.69	891796
2010-08-27	40.17	40.65	38.75	40.64	1098643
2010-08-30	40.41	40.57	39.89	39.89	539922
2010-08-31	39.72	40.49	39.34	40.09	796447
2010-09-01	40.94	42.09	40.60	41.94	735072
2010-09-02	41.82	42.47	41.71	42.39	469468
2010-09-03	43.00	43.58	43.00	43.32	523008
2010-09-07	43.04	43.32	42.26	42.35	568629
2010-09-08	42.49	42.85	42.40	42.46	456399
2010-09-09	43.04	43.05	41.64	41.66	722315
2010-09-10	41.72	41.85	40.99	41.04	926881
2010-09-13	41.47	42.26	41.37	42.13	874514
2010-09-14	41.99	42.65	41.77	42.32	710429
2010-09-15	42.32	43.35	42.20	43.25	715145
2010-09-16	43.33	43.39	43.02	43.15	859197
2010-09-17	43.36	43.60	43.00	43.38	823531
2010-09-20	43.63	44.24	42.98	44.18	635975
2010-09-21	44.15	44.34	43.71	43.96	496289
2010-09-22	43.88	44.20	43.57	43.63	488823
2010-09-23	43.12	44.26	42.96	43.29	678683
2010-09-24	44.00	44.58	43.89	44.55	852983
2010-09-27	44.50	45.23	44.50	44.84	533734
2010-09-28	44.86	45.42	44.32	45.33	615965
2010-09-29	45.05	46.34	45.01	46.13	1552748
2010-09-30	46.49	47.15	46.19	46.81	2219395
2010-10-01	47.18	47.35	46.50	47.26	1432333
2010-10-04	47.13	47.30	46.16	46.70	681945
2010-10-05	47.40	48.28	47.06	48.14	945631
2010-10-06	48.07	48.18	47.26	47.92	716072
2010-10-07	48.26	48.71	47.61	47.75	1300096
2010-10-08	47.84	48.09	47.67	47.81	958750
2010-10-11	47.84	48.60	47.84	48.04	694511
2010-10-12	47.86	48.19	47.34	48.02	408526
2010-10-13	48.34	48.93	48.31	48.82	684714
2010-10-14	48.74	48.85	48.20	48.52	291131
2010-10-15	48.92	49.27	47.94	48.49	279484
2010-10-18	48.66	48.89	48.13	48.38	685910
2010-10-19	47.63	48.20	47.02	47.35	568232
2010-10-20	47.41	48.72	47.35	48.36	565310
2010-10-21	48.67	49.35	48.07	48.68	620810
2010-10-22	49.63	51.15	48.83	49.02	1576584
2010-10-25	49.65	50.86	49.54	50.07	839785
2010-10-26	49.53	50.69	49.43	50.17	576157
2010-10-27	49.82	49.89	49.07	49.84	611905
2010-10-28	50.12	50.30	49.31	49.47	620337
2010-10-29	49.27	50.26	49.19	50.13	462700
2010-11-01	50.59	50.86	49.89	50.19	372077
2010-11-02	50.83	51.16	50.62	50.75	477786
2010-11-03	50.70	51.07	50.45	50.99	770216
2010-11-04	51.63	52.94	51.51	52.78	1243609
2010-11-05	52.95	53.22	52.41	53.10	880163
2010-11-08	52.94	53.23	52.57	52.88	350231
2010-11-09	53.07	53.55	52.28	52.50	709572
2010-11-10	52.53	53.23	52.02	53.00	508781
2010-11-11	52.44	53.08	52.41	52.96	535527
2010-11-12	52.51	52.84	51.74	51.96	263867
2010-11-15	52.19	52.89	52.03	52.14	363086
2010-11-16	51.58	51.58	50.32	51.18	805520
2010-11-17	51.23	51.73	50.80	51.24	331747
2010-11-18	52.11	53.83	52.03	52.80	652495
2010-11-19	52.66	53.54	52.42	53.48	288978
2010-11-22	53.07	53.99	52.75	53.93	440703
2010-11-23	53.17	53.39	52.78	52.90	565994
2010-11-24	53.38	54.57	53.36	54.55	456006
2010-11-26	54.09	54.43	53.79	54.11	113377
2010-11-29	53.66	54.54	52.97	54.30	522614
2010-11-30	53.67	54.46	53.58	54.09	791879
2010-12-01	55.02	55.49	54.85	55.37	692278
2010-12-02	55.37	55.43	54.35	55.00	957397
2010-12-03	54.83	55.44	54.48	55.23	709565
2010-12-06	55.21	55.63	54.95	55.36	296129
2010-12-07	54.90	56.13	54.90	55.57	437638
2010-12-08	55.70	55.74	54.09	54.42	1319543
2010-12-09	54.82	55.11	54.35	55.07	472399
2010-12-10	55.27	55.54	55.08	55.39	387793
2010-12-13	55.49	55.81	54.92	55.05	390851
2010-12-14	55.24	56.06	55.17	55.64	486413
2010-12-15	55.35	56.63	54.74	54.81	1106797
2010-12-16	54.87	56.04	54.35	55.46	939056
2010-12-17	55.60	56.42	55.08	56.30	1165454
2010-12-20	56.30	56.66	55.69	55.78	568469
2010-12-21	55.97	57.34	55.87	56.73	463823
2010-12-22	56.89	56.92	55.86	56.16	334330
2010-12-23	56.15	56.54	56.02	56.15	171426
2010-12-27	55.97	56.16	55.55	56.05	179457
2010-12-28	56.20	56.21	55.58	55.93	226560
2010-12-29	56.00	56.67	56.00	56.36	338642
2010-12-30	56.20	56.68	56.08	56.13	153822
2010-12-31	56.06	56.32	55.76	55.78	301054
2011-01-03	56.12	57.12	55.73	55.86	663743
2011-01-04	56.08	56.18	54.73	55.34	715324
2011-01-05	55.01	55.33	54.68	55.16	503766
2011-01-06	55.38	55.55	54.71	54.81	651758
2011-01-07	54.96	55.13	54.33	54.68	486808
2011-01-10	54.36	55.48	53.76	55.05	723016
2011-01-11	55.40	56.18	55.19	55.80	501703
2011-01-12	56.40	58.96	56.40	58.81	1443703
2011-01-13	59.28	59.28	58.29	58.44	736940
2011-01-14	58.48	60.54	58.22	59.86	1021656
2011-01-18	59.95	60.70	59.56	60.66	1094316
2011-01-19	58.83	59.04	56.93	57.25	1919991
2011-01-20	56.65	57.50	56.36	56.87	875160
2011-01-21	57.30	58.12	56.94	57.69	1010677
2011-01-24	57.56	58.02	57.29	57.70	1224878
2011-01-25	58.00	58.57	56.41	57.00	1643925
2011-01-26	56.79	58.25	56.72	57.11	1755902
2011-01-27	57.39	57.39	56.78	56.88	1066323
2011-01-28	56.72	57.01	55.39	55.58	1387258
2011-01-31	55.60	56.30	54.78	56.16	1240123
2011-02-01	57.10	57.95	56.55	57.74	1610337
2011-02-02	57.66	58.25	57.16	57.64	1196198
2011-02-03	57.33	57.90	56.80	57.51	600633
2011-02-04	57.69	58.71	57.20	57.84	974573
2011-02-07	57.96	58.37	57.20	57.43	861672
2011-02-08	57.51	57.83	57.06	57.57	880984
2011-02-09	57.23	57.54	56.94	57.22	823384
2011-02-10	56.83	57.80	56.81	57.18	732904
2011-02-11	57.13	57.58	56.90	57.36	1321274
2011-02-14	57.35	57.83	57.33	57.62	548240
2011-02-15	57.46	57.85	57.38	57.77	581810
2011-02-16	57.96	58.70	57.83	58.56	761483
2011-02-17	58.62	59.13	58.36	59.05	726297
2011-02-18	59.28	59.71	59.05	59.35	647436
2011-02-22	58.78	58.99	57.05	57.13	1061409
2011-02-23	56.65	57.04	55.32	56.73	839915
2011-02-24	56.64	56.79	55.17	56.02	1076546
2011-02-25	56.40	57.26	56.27	57.24	625301
2011-02-28	57.55	57.84	57.03	57.56	624544
2011-03-01	57.90	58.04	56.07	56.34	845079
2011-03-02	56.15	56.81	55.84	56.02	426193
2011-03-03	56.84	58.35	56.83	58.31	534380
2011-03-04	58.43	59.22	57.69	58.28	878453
2011-03-07	58.77	58.84	56.46	56.74	693308
2011-03-08	56.53	57.44	56.06	56.78	719049
2011-03-09	56.58	56.77	55.67	56.42	814314
2011-03-10	55.59	56.02	54.56	54.88	723074
2011-03-11	54.30	55.13	53.31	54.90	951163
2011-03-14	54.89	56.32	54.89	56.12	1055782
2011-03-15	54.01	55.05	53.69	54.64	1490581
2011-03-16	54.58	54.89	52.64	53.09	1440345
2011-03-17	53.97	54.56	53.51	53.84	1333815
2011-03-18	54.63	54.66	53.51	54.07	1359040
2011-03-21	54.82	55.60	54.50	55.52	606232
2011-03-22	55.46	55.71	55.04	55.27	362132
2011-03-23	55.04	55.91	54.39	55.70	591654
2011-03-24	56.09	56.59	55.11	56.57	607157
2011-03-25	56.77	58.41	56.82	57.23	1157921
2011-03-28	57.27	58.10	57.27	57.75	832852
2011-03-29	57.53	58.78	57.25	58.45	712419
2011-03-30	59.16	59.85	58.56	59.37	974650
2011-03-31	59.25	59.98	59.10	59.77	635721
2011-04-01	60.57	60.48	59.71	60.10	598187
2011-04-04	60.13	60.49	59.77	59.81	709137
2011-04-05	59.67	60.32	59.51	59.86	1266183
2011-04-06	60.31	60.54	59.69	60.32	784662
2011-04-07	60.34	60.99	59.84	60.18	532102
2011-04-08	60.48	60.75	59.77	60.05	582537
2011-04-11	60.20	60.27	58.88	59.13	664357
2011-04-12	58.67	58.84	57.79	57.88	940974
2011-04-13	58.25	58.35	57.18	57.83	758011
2011-04-14	57.25	58.04	57.23	57.83	929964
2011-04-15	58.00	58.50	57.60	58.15	1064500
2011-04-18	57.20	57.37	56.28	56.91	855037
2011-04-19	56.98	57.87	56.49	57.82	884865
2011-04-20	62.44	66.52	61.93	64.87	3357298
2011-04-21	65.14	65.35	63.96	64.99	1543368
2011-04-25	64.86	69.74	64.86	69.56	3229940
2011-04-26	69.65	69.88	68.30	68.51	1247129
2011-04-27	68.78	68.78	67.14	68.10	954502
2011-04-28	68.07	68.88	67.82	68.73	649080
2011-04-29	68.87	70.74	68.74	70.55	1252938
2011-05-02	71.18	71.18	69.51	69.96	993843
2011-05-03	69.72	70.18	67.85	68.28	925454
2011-05-04	68.14	68.14	65.98	66.10	1401811
2011-05-05	64.63	68.13	64.56	67.95	1657076
2011-05-06	68.73	69.82	68.28	69.00	1468641
2011-05-09	68.91	69.53	68.45	69.28	665171
2011-05-10	69.65	71.35	69.55	71.11	916058
2011-05-11	70.79	70.85	69.28	69.88	929024
2011-05-12	69.40	69.67	68.24	68.96	764112
2011-05-13	69.83	69.85	68.13	68.26	502706
2011-05-16	68.11	69.48	67.56	67.76	500801
2011-05-17	67.35	67.96	66.28	67.28	698729
2011-05-18	67.64	69.46	67.15	69.38	496402
2011-05-19	69.52	70.12	68.81	69.06	432961
2011-05-20	68.85	69.15	67.80	68.55	457610
2011-05-23	67.05	67.54	66.36	67.21	611611
2011-05-24	67.67	68.62	67.51	67.91	576076
2011-05-25	67.57	69.30	67.26	68.91	665614
2011-05-26	68.65	69.50	68.16	69.23	547971
2011-05-27	69.50	70.78	69.43	70.55	501080
2011-05-31	71.71	71.79	69.90	70.84	754358
2011-06-01	70.79	71.16	68.37	68.47	489073
2011-06-02	68.72	69.31	67.34	67.75	749954
2011-06-03	66.48	68.28	65.77	67.19	886256
2011-06-06	66.85	67.55	65.60	65.86	904139
2011-06-07	66.33	67.30	65.76	66.04	792372
2011-06-08	65.71	65.85	65.11	65.45	580562
2011-06-09	65.80	67.23	65.40	66.61	520009
2011-06-10	66.12	66.59	65.46	65.52	624297
2011-06-13	65.59	65.87	64.70	65.04	455147
2011-06-14	65.87	66.91	65.65	66.17	496793
2011-06-15	65.50	66.45	65.38	65.56	585132
2011-06-16	65.74	66.33	64.12	64.85	582619
2011-06-17	65.53	65.75	64.56	64.70	657901
2011-06-20	64.65	66.01	64.56	65.68	374752
2011-06-21	66.28	67.95	65.89	67.68	416319
2011-06-22	67.32	68.02	67.07	67.28	398192
2011-06-23	66.30	67.45	65.50	66.98	747730
2011-06-24	67.06	67.22	66.03	66.14	516804
2011-06-27	66.15	66.48	65.40	66.15	433365
2011-06-28	66.44	67.32	66.27	67.32	690646
2011-06-29	67.74	68.85	67.34	68.52	772209
2011-06-30	68.64	69.29	68.14	69.20	790278
2011-07-01	69.55	70.56	69.04	70.48	473202
2011-07-05	70.76	70.76	69.83	70.06	587077
2011-07-06	69.93	70.57	69.50	70.20	781881
2011-07-07	71.01	71.21	70.07	70.55	858841
2011-07-08	69.59	70.70	69.23	70.56	668705
2011-07-11	69.38	69.87	68.59	69.10	625068
2011-07-12	68.78	69.55	68.40	68.66	602795
2011-07-13	69.10	69.34	68.35	68.44	801126
2011-07-14	68.76	69.17	67.58	67.92	851683
2011-07-15	68.24	68.25	67.42	68.15	560991
2011-07-18	67.85	68.11	66.49	67.39	698418
2011-07-19	67.97	69.34	67.94	68.88	1093949
2011-07-20	69.08	69.08	67.63	68.11	568597
2011-07-21	68.38	70.07	68.00	69.91	1071903
2011-07-22	68.97	69.56	66.41	66.89	2162286
2011-07-25	66.32	69.03	66.18	68.70	1490467
2011-07-26	68.63	68.85	67.57	68.34	1376047
2011-07-27	67.77	68.87	67.76	67.96	1367688
2011-07-28	67.94	68.40	67.30	67.42	1079562
2011-07-29	66.15	67.58	65.80	66.58	758529
2011-08-01	67.49	67.58	65.50	66.53	1114673
2011-08-02	65.93	66.82	63.08	63.18	881078
2011-08-03	62.87	63.44	61.03	63.33	1243731
2011-08-04	62.37	62.37	57.28	57.41	2177845
2011-08-05	58.43	58.75	54.05	56.28	2743138
2011-08-08	53.89	54.61	51.45	51.46	2641543
2011-08-09	52.95	56.08	51.47	56.03	1932088
2011-08-10	53.53	55.23	52.62	52.76	2217506
2011-08-11	52.90	58.00	52.90	57.00	1762860
2011-08-12	57.59	58.53	57.00	58.12	1207640
2011-08-15	58.87	59.49	58.23	59.45	755750
2011-08-16	57.38	58.00	53.47	55.26	3536668
2011-08-17	55.74	56.15	53.84	53.99	1613471
2011-08-18	52.24	52.25	47.53	48.38	3296343
2011-08-19	47.75	49.00	46.15	46.31	2032678
2011-08-22	47.80	48.18	45.20	45.61	2587124
2011-08-23	46.08	47.36	45.61	47.09	1692399
2011-08-24	47.16	48.65	46.69	48.48	1305604
2011-08-25	48.84	49.12	47.35	47.61	1259606
2011-08-26	47.15	49.71	46.46	49.46	1209219
2011-08-29	50.23	51.97	50.10	51.89	1586106
2011-08-30	51.49	51.73	50.43	50.84	1136054
2011-08-31	51.45	52.27	50.17	50.71	1431593
2011-09-01	50.90	51.51	49.91	49.94	1112605
2011-09-02	48.70	49.12	47.09	47.64	1648263
2011-09-06	45.61	47.03	45.61	46.92	1416305
2011-09-07	47.75	49.19	47.67	48.84	776285
2011-09-08	48.62	48.91	47.57	47.73	665556
2011-09-09	47.04	47.25	45.56	45.85	1191766
2011-09-12	45.03	45.78	43.66	44.69	1785031
2011-09-13	44.84	46.18	44.67	45.61	1065687
2011-09-14	45.84	46.70	44.46	46.16	1096584
2011-09-15	46.71	47.41	46.28	46.83	789362
2011-09-16	46.99	47.12	45.92	46.30	1002195
2011-09-19	45.12	46.25	44.86	45.86	830016
2011-09-20	45.98	47.09	44.95	44.99	1377910
2011-09-21	45.06	45.23	43.43	43.43	1028331
2011-09-22	41.66	42.06	39.84	40.22	2573023
2011-09-23	40.02	41.46	39.76	40.92	999321
2011-09-26	41.48	42.49	40.12	42.44	845082
2011-09-27	43.80	45.58	43.60	44.01	1216717
2011-09-28	43.95	44.13	40.85	41.01	929811
2011-09-29	42.43	42.85	41.21	42.34	1032777
2011-09-30	41.43	41.85	40.38	40.40	1475407
2011-10-03	40.16	41.52	38.97	39.00	1568225
2011-10-04	38.42	40.32	38.02	40.27	1823364
2011-10-05	40.52	42.94	39.85	42.49	1649308
2011-10-06	42.23	43.50	41.62	43.00	995294
2011-10-07	43.18	43.45	41.55	43.40	1966330
2011-10-10	43.95	46.00	43.84	45.96	1609512
2011-10-11	45.32	46.82	45.18	46.14	931252
2011-10-12	46.75	48.41	46.26	47.44	1322664
2011-10-13	47.65	47.87	46.25	47.50	965849
2011-10-14	48.25	48.73	47.26	48.63	692960
2011-10-17	48.49	48.66	46.90	47.43	1070622
2011-10-18	47.42	49.18	46.28	48.96	1023549
2011-10-19	48.56	48.60	44.50	44.83	2641061
2011-10-20	45.13	45.72	44.17	45.44	2000991
2011-10-21	46.05	46.96	45.28	46.53	1996690
2011-10-24	46.72	48.96	46.19	48.61	1558183
2011-10-25	48.53	53.06	45.75	50.96	4549048
2011-10-26	52.27	53.20	49.78	52.72	2632303
2011-10-27	55.80	56.92	54.12	54.80	1781890
2011-10-28	54.60	55.90	54.49	55.13	1035428
2011-10-31	54.43	54.43	53.08	53.29	1226763
2011-11-01	51.83	52.14	50.32	50.97	1383160
2011-11-02	52.45	53.84	52.30	52.92	1282443
2011-11-03	54.01	54.58	52.27	54.40	801350
2011-11-04	53.66	54.57	52.49	54.37	701844
2011-11-07	54.51	55.25	53.16	54.60	956276
2011-11-08	55.02	55.02	52.90	54.53	1234426
2011-11-09	52.88	53.24	51.51	51.88	1372038
2011-11-10	52.96	53.16	51.61	52.50	537039
2011-11-11	53.34	54.56	53.25	53.84	805363
2011-11-14	53.66	53.92	52.75	53.29	534870
2011-11-15	52.88	53.01	51.18	52.31	1425398
2011-11-16	51.69	53.80	51.40	52.16	763914
2011-11-17	51.86	52.09	50.03	50.35	1020660
2011-11-18	50.57	50.82	49.75	50.30	490561
2011-11-21	49.40	50.06	48.61	49.75	646725
2011-11-22	49.52	49.94	48.49	49.05	641844
2011-11-23	48.21	48.46	46.93	47.00	740102
2011-11-25	46.67	47.89	46.62	47.23	335858
2011-11-28	49.40	49.95	49.14	49.63	735298
2011-11-29	49.96	50.25	49.25	50.02	505341
2011-11-30	52.72	54.54	52.42	54.53	1317883
2011-12-01	54.13	54.67	53.12	53.50	509177
2011-12-02	54.34	54.76	53.10	53.29	469114
2011-12-05	54.45	54.88	53.48	53.75	862407
2011-12-06	54.35	54.35	53.00	53.74	418033
2011-12-07	53.32	54.88	53.07	54.58	649157
2011-12-08	53.85	54.48	52.88	53.08	632826
2011-12-09	53.04	53.54	50.84	53.09	1352949
2011-12-12	52.15	52.29	50.21	50.91	1054624
2011-12-13	51.21	51.97	49.64	50.49	938605
2011-12-14	49.87	49.88	48.05	48.07	1266799
2011-12-15	49.00	49.34	48.18	48.82	712398
2011-12-16	49.27	50.62	48.86	50.16	1311106
2011-12-19	50.29	50.69	47.82	48.01	730630
2011-12-20	49.22	50.54	49.13	50.05	811122
2011-12-21	49.88	49.97	48.78	49.82	476099
2011-12-22	49.89	51.12	49.78	50.76	457044
2011-12-23	50.83	51.33	50.60	51.14	244061
2011-12-27	51.04	52.45	50.98	51.49	322194
2011-12-28	51.32	51.43	50.06	50.17	394560
2011-12-29	50.31	51.57	50.23	51.49	337073
2011-12-30	51.55	52.03	51.27	51.51	425219
2012-01-03	52.91	54.16	52.55	52.73	548647
2012-01-04	52.68	53.72	52.27	53.50	402705
2012-01-05	52.78	53.76	52.32	53.58	618747
2012-01-06	53.68	54.41	53.25	53.47	710767
2012-01-09	53.73	53.91	52.67	53.43	465585
2012-01-10	54.35	55.47	54.28	55.09	592004
2012-01-11	54.80	55.62	54.52	55.37	298754
2012-01-12	55.70	57.70	55.18	57.49	773278
2012-01-13	56.95	56.99	55.71	56.80	403997
2012-01-17	57.97	58.45	57.12	57.34	525522
2012-01-18	57.00	58.52	56.91	58.51	729665
2012-01-19	58.63	61.23	58.62	60.09	1048132
2012-01-20	60.00	60.10	59.49	59.64	887958
2012-01-23	59.77	61.05	59.55	60.09	756278
2012-01-24	60.01	63.48	58.40	62.66	1455064
2012-01-25	62.70	62.81	61.44	62.09	895098
2012-01-26	62.70	63.89	62.66	63.02	919844
2012-01-27	63.07	64.00	62.95	63.25	728171
2012-01-30	62.70	64.05	62.54	63.42	661198
2012-01-31	63.79	64.46	63.13	64.31	835529
2012-02-01	65.16	66.60	65.00	66.40	930697
2012-02-02	66.62	66.62	65.57	65.67	684890
2012-02-03	66.81	67.76	66.51	66.99	768863
2012-02-06	66.44	67.55	66.00	67.50	540469
2012-02-07	67.45	67.85	66.56	66.90	769807
2012-02-08	67.13	67.88	66.34	66.73	356594
2012-02-09	66.92	68.51	65.66	66.51	580534
2012-02-10	65.46	66.00	64.58	65.23	889221
2012-02-13	65.81	66.54	65.64	66.14	509191
2012-02-14	65.77	66.01	64.46	65.25	948079
2012-02-15	65.60	65.84	64.20	64.71	1426443
2012-02-16	64.79	66.46	64.66	66.38	512855
2012-02-17	66.69	67.00	66.09	66.28	403989
2012-02-21	66.52	66.62	65.29	65.77	342458
2012-02-22	65.99	66.61	65.29	66.19	417456
2012-02-23	66.08	66.84	65.86	66.58	414200
2012-02-24	66.54	67.05	66.03	66.14	442486
2012-02-27	65.50	67.34	65.04	66.89	475684
2012-02-28	66.88	67.54	66.34	66.73	284573
2012-02-29	66.89	67.62	66.41	66.52	728064
2012-03-01	66.95	68.26	66.67	67.70	445168
2012-03-02	67.45	67.92	65.65	65.92	652195
2012-03-05	65.24	65.26	61.78	62.40	1143196
2012-03-06	63.38	63.38	59.41	60.05	1018898
2012-03-07	60.11	61.82	60.09	61.50	872944
2012-03-08	62.39	63.18	62.03	62.93	426349
2012-03-09	62.94	63.60	62.57	63.05	347250
2012-03-12	62.99	63.05	62.33	62.75	344264
2012-03-13	62.82	63.66	62.42	63.66	794102
2012-03-14	63.65	64.00	63.37	63.91	550126
2012-03-15	64.00	64.67	63.84	64.60	671694
2012-03-16	64.79	64.99	64.03	64.37	650069
2012-03-19	64.18	64.95	63.54	64.38	359803
2012-03-20	63.88	64.25	63.18	64.02	432672
2012-03-21	64.25	64.77	63.95	64.28	470307
2012-03-22	63.59	63.96	62.93	63.43	488301
2012-03-23	63.53	63.55	62.33	62.67	696880
2012-03-26	63.28	64.39	63.27	64.39	409270
2012-03-27	64.44	65.02	64.40	64.63	234132
2012-03-28	64.49	64.49	62.77	63.16	382960
2012-03-29	62.75	63.84	62.35	63.69	327934
2012-03-30	64.40	64.58	63.31	63.92	326263
2012-04-02	63.65	65.50	63.48	65.18	687622
2012-04-03	65.19	65.46	63.89	64.42	507117
2012-04-04	63.72	64.39	63.36	63.64	945561
2012-04-05	63.44	64.39	62.93	63.02	503004
2012-04-09	61.92	63.15	61.79	63.03	621842
2012-04-10	63.03	63.39	61.22	61.31	631566
2012-04-11	62.39	62.71	61.69	61.98	525174
2012-04-12	62.11	64.07	62.10	63.72	375081
2012-04-13	63.44	63.89	62.82	62.85	366761
2012-04-16	63.06	63.80	62.34	63.37	574133
2012-04-17	64.10	64.87	63.73	64.12	459416
2012-04-18	63.76	66.06	63.43	65.25	1159803
2012-04-19	64.97	65.49	62.26	63.73	1379013
2012-04-20	63.56	66.14	63.12	65.44	1666087
2012-04-23	62.67	64.57	62.42	64.41	688857
2012-04-24	64.19	64.36	63.12	63.23	694363
2012-04-25	64.44	64.87	63.95	64.56	612144
2012-04-26	64.20	65.49	64.02	65.13	525217
2012-04-27	65.41	66.52	65.40	66.23	682741
2012-04-30	65.86	66.15	64.89	65.30	527348
2012-05-01	65.30	67.14	65.30	66.07	737281
2012-05-02	65.80	66.34	65.31	66.06	606063
2012-05-03	66.06	66.36	65.29	65.50	502743
2012-05-04	64.99	65.05	63.32	63.66	484532
2012-05-07	63.24	64.83	63.14	64.25	645543
2012-05-08	63.65	63.74	62.46	63.25	787940
2012-05-09	62.00	62.83	60.77	62.61	1108677
2012-05-10	63.35	63.65	62.68	62.90	544157
2012-05-11	62.18	63.77	62.06	63.28	477629
2012-05-14	62.10	62.45	60.85	60.97	778408
2012-05-15	60.98	61.95	60.51	61.85	1198190
2012-05-16	62.99	64.89	62.23	62.81	2187309
2012-05-17	62.74	62.97	59.93	59.98	1257934
2012-05-18	60.29	60.63	59.15	59.30	1501450
2012-05-21	59.40	62.05	58.88	61.69	1643441
2012-05-22	61.35	61.65	59.10	59.57	1809509
2012-05-23	58.97	60.19	57.87	60.10	1653321
2012-05-24	60.44	61.07	59.36	60.49	909434
2012-05-25	61.06	61.71	60.41	61.43	923859
2012-05-29	62.35	63.98	62.33	63.68	1489644
2012-05-30	62.73	63.04	60.71	60.78	949942
2012-05-31	61.00	61.09	59.29	60.70	3771250
2012-06-01	58.21	59.00	56.70	56.90	1400531
2012-06-04	57.25	57.66	55.86	57.26	1000056
2012-06-05	57.18	59.72	57.18	59.38	1042998
2012-06-06	59.78	61.20	59.78	60.51	682610
2012-06-07	61.50	62.96	60.25	60.34	802622
2012-06-08	60.14	60.91	59.30	60.83	560176
2012-06-11	61.70	61.77	58.56	58.67	640206
2012-06-12	59.12	59.78	58.73	59.70	521771
2012-06-13	59.26	59.46	57.56	57.74	704190
2012-06-14	57.74	58.34	57.18	57.93	1248306
2012-06-15	58.37	59.44	58.24	59.28	717925
2012-06-18	58.95	60.39	58.56	60.32	574103
2012-06-19	60.70	62.03	60.70	61.75	466497
2012-06-20	61.75	62.59	61.34	61.82	707433
2012-06-21	61.73	61.90	58.67	59.05	779140
2012-06-22	59.33	59.42	58.06	58.74	1363792
2012-06-25	57.70	57.88	56.72	57.70	959156
2012-06-26	57.87	59.00	57.49	58.47	642778
2012-06-27	58.67	58.98	57.50	57.75	837523
2012-06-28	57.06	57.95	57.06	57.89	865348
2012-06-29	59.54	59.88	59.14	59.64	804061
2012-07-02	59.94	60.26	59.01	60.19	604612
2012-07-03	60.28	62.19	60.23	61.90	318732
2012-07-05	61.64	62.34	61.36	61.57	462130
2012-07-06	60.66	61.07	59.71	59.99	646191
2012-07-09	60.02	60.10	58.94	59.45	400351
2012-07-10	60.04	60.42	58.40	58.88	558530
2012-07-11	58.99	59.04	56.93	57.30	814982
2012-07-12	57.05	57.05	55.66	56.53	803095
2012-07-13	57.11	58.14	57.11	57.94	712064
2012-07-16	57.82	57.90	56.78	57.32	660435
2012-07-17	57.80	57.85	56.77	57.23	1047821
2012-07-18	55.24	56.02	53.18	55.61	2089035
2012-07-19	55.70	57.76	55.01	57.53	1485679
2012-07-20	57.00	57.46	56.71	57.07	1509174
2012-07-23	56.00	56.98	55.41	56.70	1547737
2012-07-24	56.76	56.94	54.39	54.84	1152243
2012-07-25	55.41	55.90	54.91	55.14	685889
2012-07-26	56.10	56.43	55.49	56.37	557519
2012-07-27	56.81	58.29	56.50	58.12	733027
2012-07-30	58.09	58.89	57.53	58.22	718211
2012-07-31	57.89	58.64	57.75	58.22	669938
2012-08-01	58.47	58.86	57.75	57.75	452570
2012-08-02	56.92	57.68	55.66	56.53	718883
2012-08-03	58.11	59.10	58.10	58.53	446968
2012-08-06	58.92	59.42	58.71	59.11	436047
2012-08-07	59.68	60.46	59.30	60.23	673244
2012-08-08	59.91	60.43	59.68	60.18	337835
2012-08-09	60.20	61.12	60.18	60.87	326719
2012-08-10	60.60	61.04	60.03	60.99	276980
2012-08-13	60.50	61.09	60.31	61.07	462582
2012-08-14	61.19	61.43	60.23	60.44	566362
2012-08-15	60.34	60.99	60.34	60.87	336013
2012-08-16	61.01	61.42	60.60	61.20	504774
2012-08-17	61.10	61.45	60.88	61.31	423422
2012-08-20	61.05	61.19	60.55	61.16	440314
2012-08-21	60.88	61.04	58.13	58.86	1414422
2012-08-22	58.62	58.74	57.63	57.95	1449098
2012-08-23	57.94	57.94	56.43	56.70	1539527
2012-08-24	56.73	56.86	55.95	56.40	907340
2012-08-27	56.61	56.61	55.12	55.31	1473532
2012-08-28	55.31	55.51	54.49	54.52	1507436
2012-08-29	54.73	54.82	54.21	54.73	1713235
2012-08-30	54.20	54.67	54.04	54.40	1073633
2012-08-31	54.84	55.20	54.10	54.73	1075697
2012-09-04	54.44	54.76	53.28	54.08	930109
2012-09-05	54.10	54.26	53.42	54.06	995376
2012-09-06	54.69	56.42	54.68	55.75	966215
2012-09-07	56.00	56.97	55.67	56.92	1003820
2012-09-10	56.66	57.03	56.52	56.75	694959
2012-09-11	56.67	56.96	56.33	56.78	560349
2012-09-12	56.44	56.72	54.46	54.68	1450402
2012-09-13	54.12	54.24	52.87	53.48	2785135
2012-09-14	53.69	54.14	53.65	53.89	1577481
2012-09-17	53.68	53.74	53.37	53.46	728556
2012-09-18	52.86	53.10	51.86	52.68	1350805
2012-09-19	52.94	54.64	52.81	54.27	1951133
2012-09-20	53.63	53.72	53.26	53.58	971936
2012-09-21	53.97	54.32	53.18	53.21	982836
2012-09-24	52.75	53.09	52.65	52.87	678196
2012-09-25	52.98	53.23	51.64	51.65	772044
2012-09-26	51.68	51.92	50.88	51.56	753097
2012-09-27	51.73	52.53	51.52	52.41	795405
2012-09-28	52.00	52.80	51.77	52.68	807836
2012-10-01	53.16	53.71	52.43	52.70	1104205
2012-10-02	52.88	53.06	52.52	53.00	703044
2012-10-03	52.97	53.35	52.72	53.01	658876
2012-10-04	53.35	53.98	53.19	53.75	718866
2012-10-05	54.13	54.63	53.94	54.35	992375
2012-10-08	53.78	53.98	53.27	53.59	613466
2012-10-09	53.55	53.55	52.51	52.68	872248
2012-10-10	52.82	52.85	51.77	51.84	561025
2012-10-11	52.41	52.78	52.23	52.33	398663
2012-10-12	52.40	52.89	51.86	52.01	344113
2012-10-15	52.06	52.62	51.86	52.35	1245639
2012-10-16	52.74	53.88	52.18	53.80	896765
2012-10-17	53.95	54.43	53.72	54.28	840042
2012-10-18	52.85	56.10	52.00	55.72	2688005
2012-10-19	55.69	56.26	54.89	55.33	1820280
2012-10-22	55.13	56.23	55.13	56.18	1466345
2012-10-23	54.80	55.78	54.41	55.43	1385025
2012-10-24	55.89	56.00	54.91	55.01	1086735
2012-10-25	55.39	55.55	54.65	55.09	796448
2012-10-26	55.08	55.67	54.88	55.29	753555
2012-10-31	55.46	55.50	54.97	55.11	719653
2012-11-01	55.38	57.07	54.63	56.79	1063149
2012-11-02	57.11	57.19	55.78	56.23	721412
2012-11-05	55.98	56.87	55.98	56.81	688864
2012-11-06	56.89	57.44	56.70	57.02	734883
2012-11-07	56.08	56.43	55.07	55.51	833479
2012-11-08	55.53	56.18	54.48	54.49	912135
2012-11-09	54.29	55.25	53.88	54.21	740692
2012-11-12	54.56	55.55	54.56	55.11	444074
2012-11-13	55.16	56.61	55.16	55.65	854016
2012-11-14	55.71	56.38	54.22	54.34	485054
2012-11-15	54.83	54.91	53.60	54.08	636793
2012-11-16	54.31	54.77	53.98	54.31	879737
2012-11-19	55.19	56.79	55.19	56.38	820040
2012-11-20	56.31	56.95	56.21	56.41	857633
2012-11-21	56.61	56.92	56.13	56.41	456992
2012-11-23	56.78	58.10	56.69	57.54	335775
2012-11-26	57.25	57.82	57.01	57.49	502936
2012-11-27	57.12	58.08	56.03	57.91	752314
2012-11-28	57.85	59.22	57.43	59.19	1013508
2012-11-29	59.48	60.53	59.25	60.17	1151503
2012-11-30	60.00	60.71	59.54	59.79	1042258
2012-12-03	60.11	60.54	58.76	58.83	939567
2012-12-04	58.93	59.39	58.61	58.96	548734
2012-12-05	58.99	59.48	58.52	59.14	462422
2012-12-06	59.15	59.43	58.85	59.18	439471
2012-12-07	59.38	59.41	58.94	59.20	478290
2012-12-10	59.20	59.96	58.49	59.76	437089
2012-12-11	59.90	60.63	59.68	59.90	715478
2012-12-12	60.07	60.22	59.15	59.39	370040
2012-12-13	59.34	60.00	58.88	59.27	609705
2012-12-14	59.36	59.88	59.01	59.37	365455
2012-12-17	59.38	60.22	59.38	60.19	733914
2012-12-18	60.18	61.82	60.18	61.79	780567
2012-12-19	61.75	62.51	61.75	62.02	791992
2012-12-20	61.97	62.27	61.48	62.05	479632
2012-12-21	61.13	62.11	60.73	61.66	1180798
2012-12-24	61.43	61.98	61.11	61.93	156644
2012-12-26	62.06	62.40	61.55	61.67	327355
2012-12-27	61.82	62.14	60.72	61.70	376414
2012-12-28	61.27	61.61	60.86	60.89	227982
2012-12-31	60.61	62.36	60.61	62.12	343630
2013-01-02	63.69	64.72	63.69	64.30	568037
2013-01-03	64.33	64.70	63.57	63.88	407917
2013-01-04	63.82	64.81	63.78	64.63	441340
2013-01-07	64.12	65.08	64.00	64.95	668576
2013-01-08	64.40	64.59	63.52	63.77	321144
2013-01-09	63.90	64.31	63.59	64.12	389718
2013-01-10	64.41	64.71	63.72	64.17	403306
2013-01-11	64.16	64.24	63.55	63.97	407186
2013-01-14	63.91	64.63	63.75	64.63	259961
2013-01-15	64.60	65.35	64.29	65.10	792908
2013-01-16	64.87	65.00	64.42	64.61	377573
2013-01-17	65.02	65.58	64.85	65.26	640831
2013-01-18	65.54	65.54	64.33	64.44	754667
2013-01-22	64.53	64.70	63.98	64.33	1056550
2013-01-23	65.73	67.75	63.88	64.67	2728874
2013-01-24	63.49	63.59	60.71	62.11	1891956
2013-01-25	62.52	62.80	61.42	62.43	1025378
2013-01-28	62.50	63.35	62.10	63.16	879956
2013-01-29	62.99	63.50	62.87	63.19	663508
2013-01-30	63.26	63.26	62.33	62.49	552340
2013-01-31	61.99	62.03	61.28	61.31	715028
2013-02-01	61.97	61.97	61.16	61.75	725465
2013-02-04	61.24	61.99	61.12	61.60	609553
2013-02-05	61.90	62.70	61.90	62.27	687164
2013-02-06	61.79	62.64	61.65	62.03	562669
2013-02-07	62.07	62.09	61.19	61.58	509277
2013-02-08	61.78	63.02	61.78	62.66	422698
2013-02-11	62.68	62.94	62.40	62.76	428135
2013-02-12	62.45	62.94	62.27	62.70	376294
2013-02-13	64.05	66.83	64.05	66.15	1949005
2013-02-14	65.85	65.99	65.28	65.41	585215
2013-02-15	65.37	65.86	65.01	65.42	378709
2013-02-19	65.65	66.81	65.65	65.84	731004
2013-02-20	65.70	65.93	64.05	64.06	462893
2013-02-21	63.76	64.28	63.26	64.13	694751
2013-02-22	64.48	65.25	64.39	65.00	551208
2013-02-25	65.31	65.31	63.40	63.40	665187
2013-02-26	63.68	64.16	63.50	63.86	515534
2013-02-27	63.86	65.52	63.79	65.22	244878
2013-02-28	65.21	65.72	65.08	65.08	350352
2013-03-01	64.41	64.65	63.38	64.29	718647
2013-03-04	64.10	64.48	63.32	63.59	704438
2013-03-05	64.01	64.76	63.46	63.56	1125488
2013-03-06	63.95	65.25	63.78	64.63	921401
2013-03-07	64.74	65.18	64.03	64.21	546033
2013-03-08	64.68	65.64	64.32	65.61	648898
2013-03-11	65.40	65.48	64.81	65.42	414934
2013-03-12	65.47	65.82	64.89	64.90	439199
2013-03-13	64.89	65.27	64.45	64.98	388519
2013-03-14	65.19	65.60	64.74	65.56	271626
2013-03-15	65.33	65.34	63.10	63.21	1321464
2013-03-18	62.35	62.80	62.08	62.44	1054495
2013-03-19	62.56	62.80	61.99	62.61	597358
2013-03-20	62.96	63.17	62.03	62.20	526423
2013-03-21	61.75	62.47	60.96	62.19	921928
2013-03-22	62.39	62.44	60.98	61.17	681462
2013-03-25	61.34	62.15	60.74	61.82	736999
2013-03-26	61.99	62.45	61.77	62.01	471656
2013-03-27	61.53	62.33	61.26	61.75	659656
2013-03-28	61.64	62.68	61.33	62.52	436005
2013-04-01	62.22	62.54	60.92	61.30	746831
2013-04-02	61.50	61.53	60.93	61.16	581202
2013-04-03	61.20	61.68	59.78	60.26	597836
2013-04-04	60.37	61.29	60.37	61.05	387344
2013-04-05	60.12	62.03	60.07	61.77	770088
2013-04-08	61.61	62.64	61.05	62.19	632790
2013-04-09	62.41	62.69	61.27	61.92	676151
2013-04-10	61.08	62.28	60.45	62.24	1076133
2013-04-11	62.34	63.27	61.86	61.93	937873
2013-04-12	61.90	62.06	60.49	60.87	731143
2013-04-15	60.36	60.50	58.91	59.24	861690
2013-04-16	59.95	61.64	59.38	61.61	720546
2013-04-17	60.81	61.09	60.02	60.24	950293
2013-04-18	58.96	58.99	57.01	57.75	2157094
2013-04-19	57.07	58.97	56.64	58.82	1527678
2013-04-22	58.79	59.48	57.94	58.99	774763
2013-04-23	59.25	59.66	58.81	59.12	843733
2013-04-24	59.35	59.91	58.79	59.00	1667862
2013-04-25	59.48	59.57	59.07	59.28	1125804
2013-04-26	59.40	59.62	58.49	58.86	610636
2013-04-29	58.98	59.67	58.74	59.47	845253
2013-04-30	59.65	61.25	59.25	61.25	1170529
2013-05-01	60.82	61.24	59.05	59.13	648361
2013-05-02	59.42	60.00	59.03	59.88	465633
2013-05-03	60.54	61.95	60.54	61.27	466003
2013-05-06	61.22	61.69	60.95	61.55	563832
2013-05-07	61.56	62.45	61.45	62.18	686447
2013-05-08	62.00	63.53	61.91	63.53	807383
2013-05-09	63.38	63.90	62.93	63.37	534306
2013-05-10	63.56	64.21	63.38	64.15	600781
2013-05-13	64.15	64.21	63.63	63.97	710222
2013-05-14	63.86	65.00	63.86	64.86	557012
2013-05-15	64.69	65.84	64.68	65.83	635821
2013-05-16	65.68	66.67	65.65	66.27	837121
2013-05-17	66.61	67.65	66.48	67.34	716299
2013-05-20	67.21	67.21	66.00	66.32	888480
2013-05-21	66.46	67.45	66.46	66.94	431369
2013-05-22	66.94	67.96	66.02	66.43	444113
2013-05-23	65.61	66.62	65.01	66.61	603709
2013-05-24	66.22	66.60	66.08	66.44	439457
2013-05-28	67.32	67.77	67.19	67.75	781694
2013-05-29	67.08	67.79	66.92	67.49	448737
2013-05-30	67.54	69.03	67.45	69.00	1031448
2013-05-31	68.32	68.55	66.83	66.92	994025
2013-06-03	66.90	67.07	65.16	65.74	933731
2013-06-04	65.79	66.64	65.35	65.85	345723
2013-06-05	65.63	65.91	64.64	64.79	450615
2013-06-06	64.80	65.39	63.41	64.37	1116628
2013-06-07	64.40	64.53	63.33	64.14	673884
2013-06-10	64.32	64.51	63.03	63.50	943122
2013-06-11	62.75	63.40	61.96	62.84	583397
2013-06-12	63.11	63.30	61.83	61.88	593664
2013-06-13	61.67	63.56	61.52	63.36	398929
2013-06-14	63.39	63.69	62.90	62.98	409538
2013-06-17	63.59	63.84	62.90	63.30	524067
2013-06-18	63.22	64.41	63.22	63.99	267017
2013-06-19	63.98	64.09	63.36	63.40	368673
2013-06-20	62.43	63.07	61.96	62.25	852510
2013-06-21	62.62	62.72	61.47	61.97	977026
2013-06-24	61.30	61.75	60.25	61.23	802772
2013-06-25	61.93	62.47	61.75	62.21	600502
2013-06-26	62.94	63.18	62.18	62.66	468190
2013-06-27	63.02	63.30	62.55	62.75	430277
2013-06-28	62.57	63.79	61.71	62.29	996820
2013-07-01	62.59	63.59	62.58	63.03	780678
2013-07-02	63.08	63.69	62.70	63.04	540525
2013-07-03	62.73	63.24	62.55	62.85	272702
2013-07-05	63.42	63.91	63.08	63.67	338752
2013-07-08	63.70	64.28	63.07	63.37	531476
2013-07-09	63.82	65.15	63.72	64.69	466814
2013-07-10	64.78	65.60	64.66	65.21	518287
2013-07-11	66.33	66.39	64.77	65.06	599557
2013-07-12	65.03	65.07	64.19	64.80	654520
2013-07-15	64.80	65.27	64.34	64.64	587453
2013-07-16	64.87	65.24	63.89	64.70	644979
2013-07-17	64.96	65.50	64.70	64.79	689339
2013-07-18	63.07	63.27	60.16	62.77	2510259
2013-07-19	62.46	63.02	61.79	62.82	1029001
2013-07-22	62.72	62.92	62.09	62.56	1004652
2013-07-23	62.84	63.11	62.47	62.81	603775
2013-07-24	62.98	63.15	62.30	62.64	797947
2013-07-25	62.56	62.95	62.20	62.48	1172111
2013-07-26	62.20	62.42	61.48	61.74	1034676
2013-07-29	61.43	62.01	61.25	61.75	946173
2013-07-30	61.80	62.90	61.53	61.88	1418191
2013-07-31	61.89	62.99	61.84	62.01	1172013
2013-08-01	62.49	62.89	62.31	62.38	1297069
2013-08-02	62.30	62.68	61.88	62.32	1834408
2013-08-05	62.33	63.36	62.13	63.26	1351941
2013-08-06	63.00	63.27	62.74	63.14	1008211
2013-08-07	62.81	63.33	62.57	63.12	1039798
2013-08-08	63.36	63.60	62.90	63.17	696014
2013-08-09	62.99	63.49	62.73	62.91	589019
2013-08-12	62.70	63.64	62.70	63.40	438365
2013-08-13	63.30	63.51	62.87	63.27	415921
2013-08-14	63.25	63.64	62.65	62.92	556682
2013-08-15	62.43	62.67	62.00	62.46	788246
2013-08-16	62.25	62.46	61.87	62.30	494257
2013-08-19	62.10	62.63	61.96	62.40	503959
2013-08-20	62.33	63.04	62.21	62.42	339899
2013-08-21	62.29	62.75	61.91	62.03	311829
2013-08-22	62.24	62.98	62.03	62.64	253871
2013-08-23	62.93	63.08	62.38	62.84	486761
2013-08-26	62.87	63.61	62.82	62.92	587716
2013-08-27	62.35	63.04	62.00	62.59	636849
2013-08-28	62.50	62.87	62.37	62.55	467677
2013-08-29	62.40	63.23	62.37	62.76	407463
2013-08-30	62.75	63.20	62.07	62.37	578129
2013-09-03	63.05	63.28	61.70	62.13	1022273
2013-09-04	62.08	62.80	61.77	62.26	793526
2013-09-05	62.41	62.97	62.09	62.34	560329
2013-09-06	62.58	62.89	61.61	61.96	674490
2013-09-09	62.19	62.71	61.92	62.20	488279
2013-09-10	62.74	64.10	62.69	64.09	1054851
2013-09-11	63.92	64.01	62.75	63.53	602621
2013-09-12	63.38	63.62	62.65	63.18	678267
2013-09-13	63.11	63.65	62.71	63.10	432453
2013-09-16	63.71	63.74	62.97	63.52	839679
2013-09-17	63.42	63.75	62.88	63.35	640965
2013-09-18	63.38	63.51	62.73	63.25	1035511
2013-09-19	63.43	64.40	63.33	63.58	652965
2013-09-20	63.65	64.16	62.97	63.17	1179405
2013-09-23	63.00	63.42	62.71	63.02	695999
2013-09-24	62.27	62.74	60.89	62.47	966061
2013-09-25	62.37	62.80	62.04	62.27	501753
2013-09-26	62.44	63.40	62.44	62.95	737958
2013-09-27	62.78	63.07	62.41	62.77	353601
2013-09-30	62.10	63.04	62.02	62.94	643187
2013-10-01	62.65	64.24	62.50	63.69	884619
2013-10-02	63.30	63.82	62.99	63.77	799777
2013-10-03	63.59	64.31	63.28	63.95	841642
2013-10-04	63.88	64.74	63.69	64.65	909858
2013-10-07	64.19	64.79	62.93	64.14	559601
2013-10-08	64.01	64.12	63.29	63.33	937166
2013-10-09	63.36	63.62	62.77	63.04	860029
2013-10-10	63.38	63.83	63.35	63.76	559523
2013-10-11	63.32	63.65	63.00	63.53	1220437
2013-10-14	63.40	64.19	63.30	63.99	654423
2013-10-15	64.00	64.56	63.63	64.24	769603
2013-10-16	64.57	64.84	64.16	64.42	1072725
2013-10-17	64.65	67.45	64.02	67.45	2281391
2013-10-18	66.89	67.41	66.44	67.30	931643
2013-10-21	67.44	67.49	66.55	66.79	850622
2013-10-22	67.01	67.44	66.90	67.19	559515
2013-10-23	67.00	67.44	66.80	67.39	407768
2013-10-24	67.30	67.77	67.17	67.60	417507
2013-10-25	67.58	67.98	66.68	67.60	377974
2013-10-28	67.47	67.78	66.78	67.12	472363
2013-10-29	67.10	67.43	66.25	66.84	564409
2013-10-30	66.92	67.13	65.98	66.26	527270
2013-10-31	66.35	66.66	65.92	66.19	654149
2013-11-01	66.12	67.01	66.11	66.77	412726
2013-11-04	66.79	67.37	66.79	67.16	484948
2013-11-05	66.92	67.26	66.25	66.69	296636
2013-11-06	66.89	67.45	66.72	67.08	210437
2013-11-07	67.18	67.52	66.44	66.58	328373
2013-11-08	66.46	67.34	66.46	67.34	513112
2013-11-11	67.20	67.54	66.89	67.35	317229
2013-11-12	67.23	67.88	66.91	67.24	620852
2013-11-13	67.02	67.59	66.87	67.41	432062
2013-11-14	67.57	67.91	67.29	67.55	328061
2013-11-15	67.51	67.68	67.32	67.58	371984
2013-11-18	67.77	67.82	67.25	67.53	357325
2013-11-19	67.47	67.69	66.91	67.24	381302
2013-11-20	67.33	67.58	67.06	67.28	374666
2013-11-21	67.41	68.33	67.09	68.13	468663
2013-11-22	68.10	68.39	67.71	68.29	305556
2013-11-25	68.25	68.69	68.12	68.50	395453
2013-11-26	68.50	68.65	67.92	67.99	678310
2013-11-27	68.03	69.03	67.76	69.00	522900
2013-11-29	69.19	69.50	68.68	68.71	267039
2013-12-02	68.87	69.83	68.51	68.89	643508
2013-12-03	68.63	69.08	67.73	68.26	503281
2013-12-04	68.03	68.69	67.31	67.92	407249
2013-12-05	67.76	68.72	67.41	68.30	532707
2013-12-06	68.93	69.68	68.84	69.52	348955
2013-12-09	69.54	69.79	69.27	69.55	393378
2013-12-10	69.38	70.00	69.35	69.49	418948
2013-12-11	69.40	69.85	67.98	68.16	462910
2013-12-12	67.97	68.41	67.44	67.54	584550
2013-12-13	67.75	67.98	67.52	67.93	281287
2013-12-16	68.27	69.33	67.93	68.06	320575
2013-12-17	68.12	68.81	67.82	68.77	519873
2013-12-18	66.00	66.33	63.63	63.81	2349100
2013-12-19	63.43	63.69	62.48	63.13	1333553
2013-12-20	62.91	63.92	62.79	63.59	1135762
2013-12-23	63.83	63.83	62.42	62.46	1068529
2013-12-24	62.30	62.96	62.02	62.66	412494
2013-12-26	63.01	63.56	63.00	63.37	363293
2013-12-27	63.51	63.94	63.37	63.56	276597
2013-12-30	63.56	63.95	63.26	63.26	476269
2013-12-31	63.18	63.55	63.12	63.39	386891
2014-01-02	63.38	63.60	62.60	63.14	548782
2014-01-03	63.24	63.34	62.78	63.25	401958
2014-01-06	63.37	63.37	62.39	63.11	842709
2014-01-07	63.53	63.96	62.90	63.54	662702
2014-01-08	63.64	64.90	63.64	64.87	1125584
2014-01-09	65.55	66.38	65.00	65.83	1037277
2014-01-10	65.87	66.51	65.42	66.49	929820
2014-01-13	66.29	66.56	65.48	65.75	744783
2014-01-14	65.82	66.62	65.50	66.61	535699
2014-01-15	66.63	67.31	66.63	66.74	444446
2014-01-16	66.69	66.86	66.16	66.37	341972
2014-01-17	66.39	66.39	65.74	66.00	382047
2014-01-21	66.19	66.49	65.91	66.15	420286
2014-01-22	66.54	66.77	66.00	66.30	254542
2014-01-23	65.93	66.24	65.22	65.52	389808
2014-01-24	65.29	65.29	63.23	63.31	762293
2014-01-27	63.27	64.17	62.66	63.59	549975
2014-01-28	63.69	63.78	62.57	63.20	717080
2014-01-29	63.83	66.53	63.23	65.25	1609990
2014-01-30	65.27	65.64	64.18	64.62	723350
2014-01-31	64.06	65.10	64.01	64.18	647180
2014-02-03	64.48	64.54	62.15	62.23	1334759
2014-02-04	63.18	63.18	61.88	62.21	1088240
2014-02-05	62.10	62.61	60.92	62.49	820424
2014-02-06	62.55	63.04	62.30	62.88	409591
2014-02-07	63.10	63.57	62.83	63.48	337881
2014-02-10	63.15	64.12	63.15	63.71	356295
2014-02-11	63.60	64.45	63.46	64.10	377209
2014-02-12	64.08	64.59	64.08	64.47	451525
2014-02-13	64.16	65.07	63.60	64.81	392483
2014-02-14	64.87	65.48	64.59	65.26	245603
2014-02-18	65.39	65.39	64.32	64.48	451474
2014-02-19	64.50	65.15	64.37	64.41	749261
2014-02-20	64.45	64.75	64.36	64.44	553600
2014-02-21	64.58	64.84	63.82	63.91	666916
2014-02-24	63.92	64.13	63.59	63.84	513940
2014-02-25	63.99	64.66	63.59	64.28	481058
2014-02-26	65.66	65.66	64.32	65.56	565936
2014-02-27	65.38	65.67	65.07	65.58	274266
2014-02-28	65.49	66.47	65.35	65.99	380741
2014-03-03	65.23	66.25	65.16	65.74	729633
2014-03-04	66.17	67.25	65.85	66.04	1408251
2014-03-05	66.10	66.38	65.67	66.04	365264
2014-03-06	66.18	66.96	66.17	66.58	245716
2014-03-07	66.78	66.99	66.19	66.55	404993
2014-03-10	66.30	66.70	65.55	65.97	467254
2014-03-11	65.46	66.11	65.45	65.54	479517
2014-03-12	64.84	65.21	64.64	65.01	615620
2014-03-13	65.04	65.42	64.12	64.20	606819
2014-03-14	64.04	64.80	63.44	63.53	603231
2014-03-17	64.07	64.51	63.61	64.35	460869
2014-03-18	64.54	64.82	64.18	64.76	437728
2014-03-19	64.81	65.07	64.08	64.30	241195
2014-03-20	64.28	64.44	63.66	64.08	690811
2014-03-21	64.43	65.24	64.19	64.66	1080706
2014-03-24	64.83	65.47	64.16	64.42	643451
2014-03-25	65.17	65.49	64.62	64.85	336128
2014-03-26	65.05	65.53	64.35	64.36	420543
2014-03-27	64.49	65.11	64.35	64.89	498042
2014-03-28	64.88	65.29	64.69	65.10	351357
2014-03-31	65.50	66.63	65.23	66.42	510898
2014-04-01	66.59	66.87	65.88	66.45	475294
2014-04-02	66.67	67.08	66.11	66.92	329415
2014-04-03	67.02	67.50	66.63	66.80	444509
2014-04-04	67.23	67.23	65.57	66.11	546030
2014-04-07	66.08	66.09	64.91	65.03	415518
2014-04-08	64.88	65.70	64.69	65.37	499315
2014-04-09	65.60	66.47	65.49	66.07	754532
2014-04-10	65.98	66.37	65.05	65.13	719486
2014-04-11	64.90	65.70	64.65	64.86	497304
2014-04-14	65.18	65.80	64.89	65.59	572308
2014-04-15	65.72	65.84	64.55	65.62	686156
2014-04-16	66.05	66.43	65.64	66.28	492553
2014-04-17	66.95	67.03	65.30	66.68	437350
2014-04-21	66.55	67.24	66.15	67.20	706260
2014-04-22	67.40	67.86	67.19	67.74	448513
2014-04-23	67.79	68.23	66.82	67.07	705205
2014-04-24	67.10	67.19	66.74	66.84	677064
2014-04-25	66.61	66.73	65.75	65.85	363766
2014-04-28	66.22	66.31	65.37	66.02	507935
2014-04-29	66.31	67.08	66.31	66.59	410524
2014-04-30	66.61	67.23	66.27	67.04	481149
2014-05-01	67.54	67.96	67.26	67.74	450587
2014-05-02	67.83	68.63	67.46	68.10	633654
2014-05-05	67.80	68.91	67.80	68.57	548076
2014-05-06	68.32	68.75	68.07	68.24	803462
2014-05-07	68.46	68.69	68.00	68.50	555778
2014-05-08	68.33	68.88	67.97	68.14	628679
2014-05-09	68.04	68.50	67.68	68.27	381400
2014-05-12	68.60	69.58	68.60	69.36	383496
2014-05-13	69.36	69.89	69.04	69.07	401589
2014-05-14	68.90	69.34	68.70	68.98	349941
2014-05-15	68.82	69.13	67.50	67.67	728121
2014-05-16	67.73	67.89	67.02	67.72	673065
2014-05-19	67.58	68.64	67.47	67.89	607615
2014-05-20	67.92	68.08	67.25	67.47	561600
2014-05-21	67.74	68.32	67.52	68.07	507129
2014-05-22	68.00	68.47	67.78	68.07	396030
2014-05-23	68.09	68.88	67.93	68.66	434086
2014-05-27	68.94	69.30	68.52	68.58	226582
2014-05-28	68.42	68.62	67.89	68.44	375614
2014-05-29	68.63	69.39	68.20	69.33	407393
2014-05-30	69.18	69.48	68.86	69.19	323899
2014-06-02	69.29	69.82	68.86	69.66	379160
2014-06-03	69.38	70.31	69.15	70.02	503539
2014-06-04	69.83	70.91	69.65	70.85	697179
2014-06-05	71.13	71.87	70.75	71.47	658917
2014-06-06	71.58	72.32	71.46	72.18	540040
2014-06-09	72.06	72.69	72.02	72.23	474609
2014-06-10	72.13	72.42	71.68	72.22	379274
2014-06-11	71.71	72.37	71.30	71.60	381872
2014-06-12	71.52	71.84	70.74	70.83	356560
2014-06-13	70.81	71.20	70.74	71.00	598762
2014-06-16	71.06	71.19	70.38	70.44	495015
2014-06-17	70.40	71.70	70.26	71.34	723268
2014-06-18	71.42	71.65	70.58	71.08	402286
2014-06-19	71.07	71.56	71.07	71.32	276382
2014-06-20	71.63	71.83	71.08	71.52	422786
2014-06-23	71.47	71.59	71.01	71.19	356195
2014-06-24	71.14	71.88	70.47	70.55	472715
2014-06-25	70.62	71.39	70.55	71.22	377235
2014-06-26	71.29	71.47	70.59	71.07	310527
2014-06-27	70.79	71.85	70.51	71.85	775810
2014-06-30	71.93	71.93	70.95	71.50	524606
2014-07-01	71.82	72.58	71.75	72.12	453491
2014-07-02	71.92	72.24	71.63	71.93	462408
2014-07-03	72.06	72.55	72.02	72.46	331363
2014-07-07	71.98	72.41	71.91	72.22	376457
2014-07-08	72.15	72.45	71.91	72.26	339155
2014-07-09	72.60	72.79	71.82	72.08	346377
2014-07-10	71.10	71.93	70.88	71.60	340259
2014-07-11	71.58	72.05	71.39	72.00	311884
2014-07-14	72.42	72.79	72.15	72.62	478040
2014-07-15	76.03	76.28	68.32	70.03	14564126
2014-07-16	70.35	71.07	68.73	69.07	2726298
2014-07-17	68.61	70.20	68.11	69.43	2058978
2014-07-18	69.64	70.51	69.50	70.20	1422262
2014-07-21	69.74	70.36	69.12	69.13	802057
2014-07-22	69.27	69.72	68.49	68.49	980864
2014-07-23	68.63	69.09	67.96	68.39	1500130
2014-07-24	68.60	68.60	67.19	67.54	1654745
2014-07-25	67.58	69.17	67.58	69.07	1928234
2014-07-28	68.94	69.13	68.14	68.88	1056530
2014-07-29	70.00	70.02	67.22	67.25	1585148
2014-07-30	67.58	68.09	66.58	66.71	1572378
2014-07-31	66.71	66.71	59.86	61.34	5793348
2014-08-01	60.97	62.47	60.75	61.75	3081323
2014-08-04	61.79	62.10	61.05	61.97	1451664
2014-08-05	61.50	62.59	61.23	61.46	2230108
2014-08-06	61.35	61.75	60.90	61.28	1040840
2014-08-07	61.77	61.92	60.36	60.60	1356227
2014-08-08	60.66	61.02	60.13	60.92	1765174
2014-08-11	61.70	61.78	60.83	60.89	992138
2014-08-12	60.64	60.96	60.27	60.52	1243157
2014-08-13	60.77	61.69	60.50	61.39	1019646
2014-08-14	61.29	61.42	60.40	60.67	1122230
2014-08-15	60.66	61.21	60.31	61.16	1478947
2014-08-18	61.39	62.17	61.39	61.66	741077
2014-08-19	61.73	61.97	61.47	61.97	772903
2014-08-20	61.69	62.03	61.38	61.93	1183086
2014-08-21	62.00	62.48	61.70	61.92	683020
2014-08-22	61.76	62.16	61.36	61.81	591112
2014-08-25	62.16	62.33	61.77	62.30	480962
2014-08-26	62.52	62.54	62.09	62.34	817937
2014-08-27	62.11	62.60	62.11	62.40	859944
2014-08-28	62.09	63.68	61.61	63.21	1413522
2014-08-29	63.40	63.86	63.20	63.58	666166
2014-09-02	63.65	64.12	63.58	63.92	871153
2014-09-03	64.14	64.50	63.50	63.56	493569
2014-09-04	63.53	64.00	63.35	63.54	635972
2014-09-05	63.39	63.76	63.08	63.72	427049
2014-09-08	63.71	64.44	63.67	63.85	832401
2014-09-09	63.72	63.87	63.18	63.42	615742
2014-09-10	63.30	64.97	63.24	64.70	1633863
2014-09-11	64.02	64.90	63.94	64.35	1368141
2014-09-12	64.37	64.46	63.20	63.79	992627
2014-09-15	64.06	64.47	63.44	64.29	669063
2014-09-16	64.25	65.24	64.02	64.98	1178692
2014-09-17	65.00	65.45	64.64	64.94	1016673
2014-09-18	65.19	65.25	64.83	65.04	705048
2014-09-19	65.05	65.13	63.88	64.05	1136285
2014-09-22	64.01	64.43	63.23	63.26	1348953
2014-09-23	63.19	63.55	62.84	63.06	834121
2014-09-24	63.21	63.52	62.66	63.17	824791
2014-09-25	62.80	62.80	60.56	60.63	1480498
2014-09-26	60.62	61.06	60.31	60.88	919360
2014-09-29	60.11	60.53	59.85	60.03	1047390
2014-09-30	59.98	60.20	58.37	58.90	1877721
2014-10-01	58.73	58.77	57.28	57.79	2150767
2014-10-02	57.78	58.95	57.22	58.88	1686635
2014-10-03	58.92	59.27	58.24	58.98	1592870
2014-10-06	60.14	60.90	59.24	59.51	1072128
2014-10-07	59.20	59.74	58.41	58.46	1204159
2014-10-08	58.26	58.74	57.25	58.69	1095667
2014-10-09	58.50	58.68	56.25	56.30	1300182
2014-10-10	56.33	56.43	54.65	55.03	1671796
2014-10-13	55.04	55.74	53.08	53.16	1113321
2014-10-14	53.73	54.36	52.84	53.51	1590594
2014-10-15	52.55	54.06	51.35	53.72	2058157
2014-10-16	52.65	54.25	52.44	53.89	1971073
2014-10-17	54.54	55.65	54.25	54.59	1935170
2014-10-20	54.52	55.39	53.85	55.36	1406492
2014-10-21	55.82	56.76	55.63	56.53	1795366
2014-10-22	56.97	57.13	55.16	55.24	1849778
2014-10-23	57.24	58.35	55.97	56.80	2413706
2014-10-24	56.74	57.28	56.09	57.20	847138
2014-10-27	56.63	56.97	55.53	56.53	1045962
2014-10-28	57.06	58.09	56.49	57.99	1824889
2014-10-29	58.06	58.09	56.80	57.19	1701073
2014-10-30	57.00	57.67	56.68	57.35	1264316
2014-10-31	58.20	58.52	57.71	58.38	1301990
2014-11-03	58.46	59.02	58.26	58.73	1306155
2014-11-04	59.03	59.22	58.55	58.80	1421543
2014-11-05	59.33	60.77	59.01	60.75	1551735
2014-11-06	60.63	60.98	59.90	60.86	1168030
2014-11-07	60.86	61.39	60.56	61.18	1043557
2014-11-10	61.11	61.59	60.90	61.45	1113462
2014-11-11	61.34	62.25	61.09	62.04	1344544
2014-11-12	61.92	62.20	61.44	61.56	1412653
2014-11-13	61.68	61.78	61.41	61.55	276877
2014-11-14	61.63	62.11	61.12	61.74	3264741
2014-11-17	61.61	61.93	61.43	61.60	1322915
2014-11-18	61.56	61.98	61.47	61.69	1207870
2014-11-19	61.74	61.78	61.16	61.55	1336374
2014-11-20	61.05	61.83	60.80	61.55	1183741
2014-11-21	62.47	62.54	61.52	61.78	1298561
2014-11-24	62.12	62.17	61.59	61.85	770273
2014-11-25	62.02	62.07	61.20	61.32	1221643
2014-11-26	61.41	61.71	60.89	61.67	678030
2014-11-28	61.34	61.34	58.69	59.04	757179
2014-12-01	59.00	59.38	58.08	58.34	1527451
2014-12-02	58.47	58.96	57.86	58.88	1026585
2014-12-03	59.16	61.60	58.84	61.40	1702611
2014-12-04	61.17	61.80	60.54	61.80	1279755
2014-12-05	61.65	63.38	61.65	62.38	1572055
2014-12-08	62.14	62.54	61.67	61.83	1170359
2014-12-09	61.15	62.40	61.07	62.34	942710
2014-12-10	62.05	62.05	58.51	59.00	1925613
2014-12-11	58.95	59.99	57.68	57.87	1480797
2014-12-12	57.23	57.50	55.47	55.60	1332306
2014-12-15	56.15	56.44	54.47	54.76	1429519
2014-12-16	54.45	56.25	54.29	54.97	1156231
2014-12-17	55.04	57.24	54.95	57.20	1601677
2014-12-18	58.01	58.84	57.50	58.84	1300161
2014-12-19	58.96	59.47	58.23	58.69	1902130
2014-12-22	58.82	60.00	58.54	60.00	1932648
2014-12-23	60.44	61.39	60.14	60.82	999557
2014-12-24	60.77	61.02	60.48	60.48	429775
2014-12-26	60.89	61.21	60.64	60.89	768468
2014-12-29	60.75	61.50	60.66	60.94	568968
2014-12-30	60.86	61.30	60.76	60.80	572019
2014-12-31	60.92	60.97	60.09	60.13	517143
2015-01-02	60.37	60.64	59.69	60.31	741100
2015-01-05	59.90	60.08	58.27	58.31	1544697
2015-01-06	58.44	58.50	57.13	57.17	1625528
2015-01-07	57.98	57.98	56.75	56.94	953934
2015-01-08	57.53	58.91	57.36	58.73	1533673
2015-01-09	58.76	59.71	57.44	59.02	5402825
2015-01-12	58.98	60.52	58.46	59.70	8195166
2015-01-13	60.20	62.23	59.95	60.99	2911735
2015-01-14	59.89	60.23	58.58	59.52	1580256
2015-01-15	59.76	59.97	57.86	58.08	1633077
2015-01-16	57.97	58.58	57.31	58.52	1460135
2015-01-20	59.00	59.00	57.57	57.80	1505028
2015-01-21	57.66	58.63	57.36	58.61	1685171
2015-01-22	58.93	59.74	58.43	59.55	1380144
2015-01-23	59.15	59.44	56.25	56.84	3089235
2015-01-26	57.23	57.51	56.67	57.14	2054635
2015-01-27	56.19	56.86	56.08	56.37	1614868
2015-01-28	56.92	57.76	54.70	55.37	3878327
2015-01-29	53.81	56.17	46.94	47.77	10098613
2015-01-30	47.03	48.83	46.78	48.26	6710178
2015-02-02	48.44	48.76	47.31	47.92	3066377
2015-02-03	48.70	49.54	47.83	49.38	3064856
2015-02-04	48.89	49.45	48.44	48.85	1878916
2015-02-05	49.03	49.95	48.88	49.75	2318017
2015-02-06	49.77	51.14	49.76	51.08	2703762
2015-02-09	50.91	52.15	50.83	52.14	2196074
2015-02-10	52.40	52.40	51.60	52.17	1429705
2015-02-11	51.76	53.75	51.48	53.18	1821559
2015-02-12	52.94	54.12	52.75	53.96	1660132
2015-02-13	54.11	54.70	53.33	54.59	2323164
2015-02-17	54.41	55.22	53.88	54.79	1030643
2015-02-18	54.39	54.88	54.22	54.86	1070389
2015-02-19	54.34	54.76	53.94	54.43	1293020
2015-02-20	54.53	55.47	53.78	55.47	1080088
2015-02-23	55.03	55.70	54.99	55.56	904344
2015-02-24	55.43	56.14	55.33	56.08	975196
2015-02-25	55.80	56.51	55.80	56.33	771364
2015-02-26	56.34	56.72	55.89	56.30	738177
2015-02-27	56.27	56.99	56.10	56.57	751066
2015-03-02	56.36	57.08	55.83	56.68	1315868
2015-03-03	56.39	56.85	56.30	56.74	886727
2015-03-04	56.65	56.65	55.26	55.40	1602245
2015-03-05	55.44	55.54	54.70	55.28	943677
2015-03-06	54.60	55.18	54.52	54.83	1369672
2015-03-09	55.01	55.07	54.75	54.90	1003290
2015-03-10	54.21	54.56	54.05	54.34	969481
2015-03-11	54.31	54.40	53.35	53.25	1686561
2015-03-12	53.50	54.38	53.25	53.65	952823
2015-03-13	53.42	53.66	52.74	52.94	794463
2015-03-16	53.05	53.20	52.57	52.79	1185660
2015-03-17	52.52	52.74	51.78	52.49	1474572
2015-03-18	52.38	53.11	51.50	52.75	2347472
2015-03-19	52.50	52.70	51.48	51.67	1211238
2015-03-20	51.75	52.53	51.74	52.25	1732797
2015-03-23	52.25	52.71	51.89	51.91	928555
2015-03-24	51.92	52.35	51.58	52.00	949441
2015-03-25	52.00	52.30	51.14	51.18	554206
2015-03-26	51.05	51.31	50.84	51.00	788058
2015-03-27	52.99	53.03	51.37	51.55	1493270
2015-03-30	51.96	52.55	51.64	52.43	930380
2015-03-31	52.28	52.92	51.88	52.84	1126233
2015-04-01	52.55	52.71	52.23	52.57	1046950
2015-04-02	52.52	53.46	52.27	52.89	931143
2015-04-06	52.80	55.22	52.80	55.00	1530867
2015-04-07	55.00	55.48	54.62	55.25	1199896
2015-04-08	55.43	56.07	55.27	55.88	1365401
2015-04-09	56.10	59.03	56.08	59.01	2317915
2015-04-10	59.49	59.88	58.57	58.75	1231611
2015-04-13	58.61	58.94	58.29	58.38	766579
2015-04-14	58.53	58.97	58.07	58.97	830328
2015-04-15	59.10	59.68	58.46	59.31	1122108
2015-04-16	59.24	59.26	58.54	58.74	1292083
2015-04-17	58.42	59.07	58.14	59.05	890430
2015-04-20	59.26	59.47	58.79	59.19	594403
2015-04-21	59.31	59.41	58.17	58.75	974818
2015-04-22	58.78	59.29	58.51	58.94	815425
2015-04-23	58.65	59.07	58.55	58.95	756374
2015-04-24	59.07	59.66	58.72	59.00	709634
2015-04-27	59.08	59.39	58.40	58.52	805468
2015-04-28	58.45	59.50	57.95	59.45	756623
2015-04-29	58.77	60.30	58.74	60.25	852666
2015-04-30	60.25	60.78	59.47	59.70	1485473
2015-05-01	60.14	60.77	59.81	60.44	735099
2015-05-04	60.69	60.89	59.99	60.12	885914
2015-05-05	60.13	60.70	59.59	60.00	1174010
2015-05-06	60.53	60.73	59.76	60.00	1487444
2015-05-07	62.28	64.54	61.44	62.83	3725792
2015-05-08	63.72	64.99	63.12	63.16	1781954
2015-05-11	63.16	63.60	62.71	63.25	1268973
2015-05-12	63.07	63.21	62.01	62.68	1059930
2015-05-13	62.73	62.96	62.44	62.54	860748
2015-05-14	62.81	63.86	62.61	63.63	1085326
2015-05-15	63.33	64.80	62.92	64.38	1142470
2015-05-18	64.24	64.24	63.11	63.26	1318795
2015-05-19	63.23	63.35	62.17	62.70	1140474
2015-05-20	62.79	62.88	62.34	62.54	909574
2015-05-21	62.23	62.81	62.05	62.71	669935
2015-05-22	62.28	62.50	61.66	61.87	1022269
2015-05-26	61.45	61.65	60.79	61.16	825401
2015-05-27	61.16	61.57	60.96	61.32	642883
2015-05-28	61.31	61.56	60.27	60.59	867507
2015-05-29	60.60	60.66	59.90	60.15	1374098
2015-06-01	60.38	60.72	59.79	59.85	1272017
2015-06-02	59.84	60.86	59.77	60.66	840578
2015-06-03	60.91	61.95	60.87	61.45	617807
2015-06-04	61.05	61.70	60.87	61.27	1100619
2015-06-05	61.04	61.36	60.55	61.13	688846
2015-06-08	61.17	61.51	60.63	60.69	647312
2015-06-09	60.73	61.12	60.47	60.60	500203
2015-06-10	61.07	61.41	60.70	61.17	758653
2015-06-11	61.30	61.68	61.19	61.46	600384
2015-06-12	61.06	61.06	59.58	59.78	857636
2015-06-15	59.53	59.53	57.53	57.92	1205986
2015-06-16	57.92	58.41	57.64	57.98	997085
2015-06-17	58.42	58.91	57.84	58.45	805033
2015-06-18	58.54	59.70	58.23	59.64	1274121
2015-06-19	59.60	59.63	58.55	58.60	918416
2015-06-22	58.84	59.09	58.41	59.01	649317
2015-06-23	59.12	59.21	58.40	58.96	489217
2015-06-24	59.15	59.29	57.62	57.64	881183
2015-06-25	57.85	58.47	57.67	58.27	805915
2015-06-26	58.55	59.20	58.29	59.10	1577671
2015-06-29	58.67	59.00	56.11	56.24	1296828
2015-06-30	56.72	56.84	54.91	55.27	1213943
2015-07-01	55.46	55.83	53.82	54.46	1871890
2015-07-02	54.54	55.13	54.30	55.03	1462075
2015-07-06	54.26	54.91	54.00	54.25	1247800
2015-07-07	54.22	54.44	52.97	54.25	1092098
2015-07-08	53.87	54.23	52.96	53.07	986606
2015-07-09	53.89	54.16	53.42	53.44	918519
2015-07-10	54.18	54.41	53.82	54.00	528637
2015-07-13	54.33	55.65	54.19	55.38	878932
2015-07-14	55.26	55.41	54.82	55.33	692202
2015-07-15	55.22	55.29	54.04	54.27	571942
2015-07-16	54.32	54.68	53.62	54.42	977455
2015-07-17	54.23	54.23	52.97	53.01	667964
2015-07-20	52.89	53.12	52.42	52.75	809851
2015-07-21	52.78	53.37	51.97	52.09	557383
2015-07-22	51.99	52.21	51.49	51.71	593406
2015-07-23	51.84	52.08	51.29	51.32	694257
2015-07-24	51.21	51.31	49.40	49.81	800737
2015-07-27	49.41	50.11	49.03	49.81	843175
2015-07-28	49.90	50.97	49.59	50.78	893827
2015-07-29	50.92	52.01	50.55	51.91	1146526
2015-07-30	51.94	53.54	51.50	53.40	1830737
2015-07-31	53.83	54.81	53.34	54.20	2140130
2015-08-03	54.10	54.31	53.00	53.29	889961
2015-08-04	53.41	54.21	53.30	53.63	985214
2015-08-05	54.24	54.25	52.53	53.26	1484958
2015-08-06	53.68	53.68	49.55	51.77	3864137
2015-08-07	51.93	53.03	51.05	51.24	955913
2015-08-10	51.24	52.73	51.16	52.69	849148
2015-08-11	51.98	52.12	51.41	52.00	786544
2015-08-12	51.45	51.83	50.29	51.12	980356
2015-08-13	51.04	51.33	50.12	50.42	966783
2015-08-14	50.45	51.28	50.29	51.11	600707
2015-08-17	50.82	51.95	50.45	51.77	1194102
2015-08-18	51.62	51.73	50.99	51.11	807385
2015-08-19	50.83	51.25	49.41	49.88	946937
2015-08-20	49.41	49.94	49.01	49.32	831301
2015-08-21	48.83	48.85	46.67	46.81	1381236
2015-08-24	44.27	45.83	42.39	44.34	2099704
2015-08-25	45.61	45.72	42.78	42.80	1289299
2015-08-26	43.57	43.66	42.31	43.07	3192752
2015-08-27	43.74	46.20	43.60	45.13	2054562
2015-08-28	44.94	46.58	44.77	45.30	1460753
2015-08-31	44.95	45.52	43.98	45.21	1435784
2015-09-01	44.14	44.55	42.60	42.85	2076251
2015-09-02	43.50	43.65	42.40	42.73	1618600
2015-09-03	43.06	43.06	42.28	42.87	2689369
2015-09-04	42.17	42.52	41.89	42.43	1528836
2015-09-08	43.27	43.27	42.77	43.02	2991853
2015-09-09	43.49	44.03	42.91	43.03	1483238
2015-09-10	42.98	43.25	42.49	42.80	1659929
2015-09-11	42.48	42.83	41.60	42.00	873877
2015-09-14	41.74	42.23	41.37	41.88	1203607
2015-09-15	42.24	44.53	42.24	44.27	4851977
2015-09-16	44.53	45.14	44.15	44.74	1408842
2015-09-17	44.59	45.74	44.56	45.05	1665400
2015-09-18	44.42	45.75	44.36	45.71	2980218
2015-09-21	46.09	47.19	45.60	46.40	2045509
2015-09-22	45.88	46.00	45.11	45.71	1778723
2015-09-23	45.55	46.19	45.18	45.31	1408952
2015-09-24	44.57	45.53	43.46	45.22	1622038
2015-09-25	45.48	46.04	44.80	45.13	1427057
2015-09-28	44.82	44.89	41.65	41.78	1738719
2015-09-29	41.52	42.70	41.50	42.53	1479714
2015-09-30	43.03	44.39	42.97	44.10	1366843
2015-10-01	44.29	45.23	44.10	45.17	1622189
2015-10-02	44.54	46.15	44.32	46.15	1231430
2015-10-05	46.48	47.61	46.38	47.43	1024794
2015-10-06	47.81	48.84	47.54	47.61	1637377
2015-10-07	47.90	49.11	47.67	48.91	1903683
2015-10-08	48.74	50.99	48.63	50.57	1726189
2015-10-09	51.37	51.88	50.55	50.72	1927949
2015-10-12	51.08	51.26	50.31	50.51	1161579
2015-10-13	50.18	50.92	49.87	50.26	917498
2015-10-14	50.15	51.72	50.07	51.44	906065
2015-10-15	51.73	51.82	50.01	51.47	1460083
2015-10-16	51.70	52.73	51.56	52.45	2034960
2015-10-19	52.08	52.40	51.84	52.26	1556519
2015-10-20	52.19	52.94	52.06	52.10	939843
2015-10-21	52.40	52.84	51.02	51.18	1166490
2015-10-22	51.82	53.12	51.36	52.39	1463725
2015-10-23	52.87	53.66	52.49	52.58	1266203
2015-10-26	52.43	52.97	52.05	52.68	1085463
2015-10-27	52.24	52.50	51.02	51.93	1697718
2015-10-28	52.05	54.07	51.78	53.58	1772558
2015-10-29	53.33	54.59	53.09	54.29	1433548
2015-10-30	54.33	54.37	52.93	53.52	1412173
2015-11-02	54.26	54.87	54.06	54.24	2509437
2015-11-03	54.43	55.48	54.26	54.67	1563716
2015-11-04	54.94	55.30	53.78	54.22	2019514
2015-11-05	52.50	52.82	48.16	49.43	5880304
2015-11-06	49.48	50.84	49.34	50.68	2224174
2015-11-09	50.38	50.82	49.48	49.92	2509581
2015-11-10	49.94	50.33	49.26	49.58	1198991
2015-11-11	49.85	49.99	48.44	48.90	1645649
2015-11-12	48.14	48.86	46.85	46.92	1315274
2015-11-13	46.75	48.24	46.49	47.62	2017058
2015-11-16	47.43	48.07	47.02	47.98	1024503
2015-11-17	48.11	48.93	47.67	48.52	1743152
2015-11-18	48.64	50.86	48.48	50.81	1593854
2015-11-19	50.50	51.14	50.31	50.69	1066441
2015-11-20	50.94	51.97	50.75	51.67	1304175
2015-11-23	51.57	52.15	51.24	52.11	1610198
2015-11-24	51.95	53.09	51.67	53.01	1567723
2015-11-25	52.89	53.21	52.55	52.90	649730
2015-11-27	52.90	53.34	52.76	53.11	312031
2015-11-30	53.29	53.69	53.10	53.56	814932
2015-12-01	53.68	53.80	52.83	52.95	1255810
2015-12-02	52.75	53.07	51.80	52.28	934881
2015-12-03	52.27	52.96	51.80	52.83	1451082
2015-12-04	52.51	53.52	51.94	52.99	1190766
2015-12-07	52.53	52.66	50.88	51.10	968451
2015-12-08	50.55	50.71	49.67	49.78	731354
2015-12-09	50.77	51.42	49.62	50.02	1565360
2015-12-10	49.93	49.96	49.03	49.21	833764
2015-12-11	47.97	48.40	47.31	47.95	1399595
2015-12-14	47.83	47.97	46.34	47.76	1587289
2015-12-15	48.10	49.34	48.00	48.68	1032412
2015-12-16	49.15	52.06	48.75	51.83	2259418
2015-12-17	51.99	53.10	51.33	52.42	1716108
2015-12-18	52.01	53.31	50.97	51.18	2112442
2015-12-21	51.60	51.87	50.79	51.46	841222
2015-12-22	51.60	54.77	51.43	54.31	1159409
2015-12-23	54.56	56.45	54.49	56.29	1068410
2015-12-24	56.25	56.50	55.80	55.95	380672
2015-12-28	55.72	56.79	55.13	56.75	856381
2015-12-29	57.41	57.99	56.24	56.73	759609
2015-12-30	56.42	57.20	56.26	56.34	733703
2015-12-31	56.06	57.49	55.83	56.01	662967
2016-01-04	54.97	55.69	54.27	55.55	1284666
2016-01-05	55.86	56.10	53.88	54.70	1232134
2016-01-06	53.47	54.25	51.84	52.31	1239999
2016-01-07	51.26	51.70	49.48	49.95	1520951
2016-01-08	50.45	51.08	48.97	49.01	1127383
2016-01-11	49.24	49.53	47.38	48.04	1313184
2016-01-12	48.79	49.18	48.05	48.95	1299073
2016-01-13	49.62	51.27	47.31	47.71	1463343
2016-01-14	48.03	49.65	46.84	48.90	1303152
2016-01-15	47.64	48.02	45.78	47.91	1446852
2016-01-19	48.48	49.50	47.57	48.42	1699817
2016-01-20	47.56	48.79	46.16	48.01	1356484
2016-01-21	47.99	50.74	47.42	49.43	1844342
2016-01-22	50.66	52.27	50.65	51.29	1533257
2016-01-25	51.09	51.25	49.70	49.98	1634121
2016-01-26	50.37	52.47	50.08	51.88	1524251
2016-01-27	51.55	52.26	50.44	50.93	1430109
2016-01-28	51.65	52.52	51.28	51.76	1176720
2016-01-29	51.79	52.66	51.15	52.64	2887743
2016-02-01	51.87	52.95	50.97	52.82	1463801
2016-02-02	52.17	53.02	51.35	51.86	1279462
2016-02-03	52.66	53.62	51.16	53.52	1447674
2016-02-04	53.64	54.26	51.23	51.95	2213785
2016-02-05	51.38	52.70	50.72	51.54	1380315
2016-02-08	50.91	50.91	47.49	48.79	1940734
2016-02-09	48.22	50.03	48.08	49.89	1709354
2016-02-10	50.60	51.05	49.41	50.09	1101431
2016-02-11	48.78	50.83	48.42	50.09	1185991
2016-02-12	50.68	52.02	50.04	51.38	1183953
2016-02-16	52.19	52.62	51.05	52.32	1652004
2016-02-17	52.94	54.25	52.51	52.77	1782805
2016-02-18	51.34	55.60	50.95	54.53	3044545
2016-02-19	54.42	54.54	53.27	54.48	1036930
2016-02-22	54.84	55.49	54.65	54.83	1382581
2016-02-23	54.47	55.59	52.51	52.66	1223886
2016-02-24	51.97	53.36	51.03	53.31	971000
2016-02-25	53.60	55.46	53.26	55.44	832996
2016-02-26	55.94	56.86	55.55	56.56	884999
2016-02-29	56.60	57.95	56.11	56.22	1447718
2016-03-01	57.12	58.86	57.00	58.66	1483948
2016-03-02	58.26	59.42	57.37	57.71	1144861
2016-03-03	57.48	57.89	56.03	57.22	1257771
2016-03-04	57.52	59.88	57.35	59.17	1394242
2016-03-07	59.02	59.97	57.92	58.80	1807980
2016-03-08	58.33	59.13	58.05	58.48	1502484
2016-03-09	58.80	60.34	58.60	60.24	1418117
2016-03-10	59.89	60.54	58.93	59.38	1365227
2016-03-11	59.79	61.90	59.45	61.24	1109494
2016-03-14	60.38	60.96	59.73	60.02	1350693
2016-03-15	59.34	60.04	58.84	59.19	1318408
2016-03-16	59.10	61.69	59.10	61.62	1461266
2016-03-17	61.47	62.87	60.76	62.43	1335412
2016-03-18	62.36	62.75	60.70	61.38	1907553
2016-03-21	61.38	61.93	60.95	61.64	1155246
2016-03-22	61.36	62.56	61.19	62.16	1225732
2016-03-23	61.95	62.19	61.26	61.39	1055188
2016-03-24	60.67	62.09	60.34	61.92	711052
2016-03-28	61.99	62.26	61.52	62.12	811791
2016-03-29	62.09	63.00	61.51	62.96	797954
2016-03-30	63.29	64.25	62.91	63.99	1074272
2016-03-31	63.88	64.33	63.65	63.93	1224793
2016-04-01	63.44	65.50	63.40	65.20	2455911
2016-04-04	65.38	65.90	64.99	65.33	1470131
2016-04-05	64.62	65.48	64.06	64.50	822602
2016-04-06	64.43	66.08	63.73	66.03	1237245
2016-04-07	65.90	66.93	64.24	64.69	1328200
2016-04-08	65.64	65.72	64.46	64.85	1559643
2016-04-11	65.13	65.94	65.04	65.25	1118501
2016-04-12	65.58	65.85	65.26	65.30	1070043
2016-04-13	65.80	66.32	64.43	65.00	2325275
2016-04-14	65.24	65.89	64.89	65.45	1849733
2016-04-15	65.74	65.85	65.04	65.37	1499181
2016-04-18	64.89	65.55	64.75	65.49	939645
2016-04-19	65.85	65.85	64.60	65.34	1958164
2016-04-20	65.23	65.76	64.50	65.65	1519109
2016-04-21	65.65	65.99	65.53	65.64	1288338
2016-04-22	65.66	66.71	65.66	66.24	1269617
2016-04-25	66.37	66.87	66.15	66.59	1004911
2016-04-26	66.97	67.95	66.78	67.76	1231918
2016-04-27	67.67	68.75	67.28	67.86	817423
2016-04-28	67.47	67.65	66.15	66.42	649532
2016-04-29	66.45	66.45	65.57	66.16	1069378
2016-05-02	66.42	68.36	66.18	67.90	1177211
2016-05-03	67.56	68.09	66.83	67.33	872540
2016-05-04	66.99	67.57	66.36	66.59	788408
2016-05-05	66.78	68.13	66.78	67.10	1051721
2016-05-06	66.97	69.07	66.67	68.63	1424514
2016-05-09	68.37	70.22	67.07	67.28	1779318
2016-05-10	67.38	68.41	67.06	67.86	1516058
2016-05-11	70.76	75.75	70.67	74.65	5794550
2016-05-12	75.61	76.43	74.76	75.87	2190989
2016-05-13	75.59	76.33	74.35	76.16	2189207
2016-05-16	76.82	78.40	76.75	77.81	1842477
2016-05-17	77.82	78.26	75.95	76.17	1830342
2016-05-18	75.83	77.25	75.77	76.17	1598910
2016-05-19	75.69	76.67	75.00	75.77	1619735
2016-05-20	76.42	77.38	76.12	76.36	1246737
2016-05-23	75.86	76.75	75.86	76.37	1177948
2016-05-24	76.89	77.48	76.31	76.34	1827404
2016-05-25	76.90	79.04	76.39	78.87	1200153
2016-05-26	79.27	79.73	78.15	79.04	1216755
2016-05-27	79.00	80.21	78.81	80.09	1091658
2016-05-31	80.00	80.07	78.01	78.50	1486695
2016-06-01	78.50	80.00	77.53	79.68	1293170
2016-06-02	79.13	79.95	79.12	79.84	629910
2016-06-03	80.00	80.35	79.15	80.00	855054
2016-06-06	80.48	82.16	80.10	80.96	1048046
2016-06-07	81.39	81.82	80.80	81.29	853767
2016-06-08	81.61	82.37	80.82	81.21	1524294
2016-06-09	80.64	81.02	79.83	80.26	1124586
2016-06-10	80.00	80.42	79.25	79.53	1024749
2016-06-13	79.36	79.77	78.11	78.15	1117118
2016-06-14	78.00	78.48	77.02	78.40	1162938
2016-06-15	78.58	80.05	78.42	79.71	1434142
2016-06-16	79.31	80.05	78.91	79.99	909058
2016-06-17	83.19	84.99	82.21	82.80	3531123
2016-06-20	83.51	83.98	82.66	83.01	1736873
2016-06-21	82.95	83.84	82.00	83.62	1204115
2016-06-22	83.62	83.87	82.81	83.32	1014086
2016-06-23	83.95	84.71	83.79	84.40	798969
2016-06-24	81.27	82.46	78.60	78.98	2465365
2016-06-27	77.44	78.09	74.86	75.34	2711001
2016-06-28	76.81	78.49	76.14	78.29	2707421
2016-06-29	79.46	79.85	78.59	79.12	1928740
2016-06-30	79.13	80.50	77.92	79.31	24895474
2016-07-01	79.45	82.28	79.45	81.32	1588409
2016-07-05	80.08	80.21	79.43	79.90	1366398
2016-07-06	79.39	80.96	78.81	80.86	1341121
2016-07-07	81.18	82.20	80.88	81.32	865299
2016-07-08	82.20	83.99	81.99	83.58	1268457
2016-07-11	83.92	84.00	83.11	83.63	1277333
2016-07-12	84.38	86.07	84.26	85.22	1299116
2016-07-13	85.52	85.75	85.02	85.55	955343
2016-07-14	85.97	86.97	85.82	86.04	707623
2016-07-15	86.42	87.29	86.01	86.35	899495
2016-07-18	86.23	86.43	85.34	86.21	700926
2016-07-19	85.95	86.36	85.56	85.92	630110
2016-07-20	86.04	86.89	85.90	86.62	948546
2016-07-21	86.26	86.60	83.85	84.27	1265574
2016-07-22	84.63	85.43	84.11	85.01	875043
2016-07-25	85.00	86.23	84.78	86.20	1229767
2016-07-26	86.20	86.21	84.88	85.52	909348
2016-07-27	85.37	85.51	84.12	84.82	841051
2016-07-28	84.66	86.14	84.25	85.11	1037734
2016-07-29	84.79	84.80	83.31	84.17	1702227
2016-08-01	84.22	84.49	83.58	83.91	1782679
2016-08-02	84.26	84.76	83.67	84.37	2035317
2016-08-03	84.51	84.58	83.11	83.99	2404049
2016-08-04	84.17	84.66	80.39	82.12	2906576
2016-08-05	82.22	82.65	81.49	82.33	1723331
2016-08-08	82.33	82.66	81.54	82.17	1495493
2016-08-09	82.49	82.67	81.72	82.01	1487424
2016-08-10	82.03	82.33	81.40	82.09	1298506
2016-08-11	82.12	83.11	81.62	82.58	1133081
2016-08-12	82.41	83.73	82.21	83.01	1139558
2016-08-15	83.48	84.79	83.28	84.08	1135752
2016-08-16	84.28	84.33	81.63	81.73	1066091
2016-08-17	81.78	81.83	80.18	80.55	1183178
2016-08-18	81.01	81.32	80.80	81.28	1070082
2016-08-19	81.00	82.92	80.82	82.74	1755977
2016-08-22	82.28	83.85	81.74	83.85	1088950
2016-08-23	84.50	86.50	84.16	84.17	1299809
2016-08-24	83.84	84.41	81.95	82.19	1566057
2016-08-25	82.31	83.38	82.13	82.57	753960
2016-08-26	82.92	83.52	81.33	81.79	879536
2016-08-29	81.93	82.95	81.65	82.75	740881
2016-08-30	82.75	83.50	81.60	81.73	760448
2016-08-31	81.25	81.25	79.71	79.97	1308176
2016-09-01	79.95	81.30	79.56	81.30	1181887
2016-09-02	82.46	82.49	81.10	81.96	895248
2016-09-06	82.13	83.04	81.85	83.04	956746
2016-09-07	82.71	83.07	82.13	82.95	924661
2016-09-08	82.76	83.04	80.87	80.92	984259
2016-09-09	79.91	80.50	76.51	76.82	1849054
2016-09-12	75.60	77.72	75.11	77.14	1525870
2016-09-13	76.78	77.53	75.73	76.09	1373452
2016-09-14	76.05	76.44	75.13	75.72	1657654
2016-09-15	75.90	77.31	75.39	77.25	1792692
2016-09-16	76.83	77.15	75.78	76.73	2304890
2016-09-19	77.11	77.98	77.04	77.64	776972
2016-09-20	77.93	78.56	76.79	76.79	958541
2016-09-21	77.56	80.23	77.51	80.19	1483474
2016-09-22	81.02	81.80	80.91	81.20	1587474
2016-09-23	80.77	81.08	80.21	80.75	1193957
2016-09-26	80.86	82.18	80.78	81.70	1351216
2016-09-27	81.41	82.86	81.41	82.75	831857
2016-09-28	83.44	84.99	83.02	84.87	1027670
2016-09-29	84.87	85.31	83.07	83.15	1199944
2016-09-30	83.93	85.84	83.49	85.49	1380522
2016-10-03	85.20	85.45	84.09	84.83	966403
2016-10-04	84.97	85.38	82.54	82.62	1056738
2016-10-05	83.42	83.93	82.72	83.44	974715
2016-10-06	83.03	83.87	82.91	83.64	979610
2016-10-07	83.83	83.83	81.63	82.37	973986
2016-10-10	83.22	84.48	83.10	83.48	623019
2016-10-11	83.03	83.20	81.31	81.72	523134
2016-10-12	81.71	81.71	80.27	81.15	807830
2016-10-13	80.26	80.95	79.08	80.44	662936
2016-10-14	81.14	81.78	80.77	80.86	621162
2016-10-17	80.81	81.51	80.75	81.26	595882
2016-10-18	82.47	82.71	81.63	81.66	503436
2016-10-19	81.80	82.65	81.01	82.59	552876
2016-10-20	81.95	83.44	81.88	83.02	437137
2016-10-21	82.89	82.89	81.54	82.20	594378
2016-10-24	83.04	83.49	82.20	83.36	608492
2016-10-25	83.19	83.19	82.00	82.10	424553
2016-10-26	81.29	82.00	80.68	81.09	697233
2016-10-27	81.76	82.41	81.27	82.05	634924
2016-10-28	82.25	84.04	82.23	82.91	648208
2016-10-31	82.96	84.17	82.74	83.55	1105193
2016-11-01	83.57	84.26	82.22	82.90	1071269
2016-11-02	82.51	82.93	81.80	82.25	627028
2016-11-03	82.60	84.48	82.30	83.80	1009159
2016-11-04	83.60	84.41	82.70	83.48	845387
2016-11-07	85.02	86.88	84.69	86.28	1412329
2016-11-08	85.99	86.88	82.68	82.75	1818244
2016-11-09	81.91	82.21	79.21	80.42	2626928
2016-11-10	80.73	82.00	80.10	81.52	1302203
2016-11-11	81.00	81.48	80.14	80.43	1115445
2016-11-14	80.72	81.00	76.32	77.08	1933853
2016-11-15	77.25	80.16	77.25	80.12	1270821
2016-11-16	80.29	81.82	79.84	81.55	1076565
2016-11-17	81.93	83.22	81.78	82.97	900278
2016-11-18	82.95	83.28	82.18	82.46	529783
2016-11-21	82.81	83.90	82.58	83.85	744011
2016-11-22	84.01	84.60	83.52	84.30	653920
2016-11-23	83.90	84.19	83.04	83.88	630260
2016-11-25	83.93	84.50	83.71	84.00	200210
2016-11-28	84.10	84.78	83.91	83.96	547622
2016-11-29	83.58	87.17	83.10	85.95	1158604
2016-11-30	86.61	88.73	86.61	87.78	1721405
2016-12-01	88.29	88.29	85.40	85.65	1159052
2016-12-02	85.68	85.98	84.37	84.86	677871
2016-12-05	85.56	86.45	85.41	86.28	1173757
2016-12-06	85.74	86.63	85.60	86.32	1332584
2016-12-07	86.24	88.87	86.24	88.80	805174
2016-12-08	90.00	92.24	89.31	91.80	1564406
2016-12-09	91.68	91.68	90.13	90.69	869410
2016-12-12	90.90	91.60	90.66	91.02	710694
2016-12-13	91.47	91.74	90.29	91.12	974030
2016-12-14	91.15	91.80	89.88	89.94	1428645
2016-12-15	90.34	90.79	89.32	89.82	811192
2016-12-16	90.05	90.51	88.08	89.23	1634576
2016-12-19	89.46	89.66	88.38	89.00	811221
2016-12-20	89.10	89.81	88.67	89.34	460213
2016-12-21	89.34	89.99	89.08	89.28	396137
2016-12-22	89.00	89.53	88.21	88.42	379060
2016-12-23	88.48	88.85	87.72	88.82	226874
2016-12-27	88.89	89.46	88.60	89.01	228936
2016-12-28	89.05	89.41	86.50	86.58	604161
2016-12-29	86.73	87.14	86.31	87.07	355199
2016-12-30	87.34	87.74	85.60	86.08	470078
2017-01-03	87.15	88.12	86.98	88.05	975594
2017-01-04	88.72	91.15	88.69	90.70	1147617
2017-01-05	90.64	91.39	89.73	90.39	913202
2017-01-06	90.62	91.00	89.86	90.81	550924
2017-01-09	90.73	90.98	90.37	90.48	936082
2017-01-10	90.86	91.17	89.09	89.88	825022
2017-01-11	90.57	94.13	90.08	93.30	1807512
2017-01-12	93.53	94.31	92.20	93.75	1042241
2017-01-13	94.17	94.94	93.34	94.00	603367
2017-01-17	95.14	95.79	93.91	94.35	844809
2017-01-18	94.84	95.01	92.30	92.60	1104758
2017-01-19	92.75	94.41	92.54	93.05	609555
2017-01-20	93.56	94.05	92.84	93.36	701571
2017-01-23	93.38	93.91	92.85	93.70	349404
2017-01-24	93.94	95.84	93.71	95.55	921858
2017-01-25	95.82	95.86	93.25	94.00	1083689
2017-01-26	94.09	95.89	94.04	95.48	796465
2017-01-27	95.34	95.87	94.76	95.42	452959
2017-01-30	94.79	94.85	93.51	94.57	677403
2017-01-31	94.61	94.68	92.52	92.64	1453745
2017-02-01	93.19	93.64	91.66	93.41	855154
2017-02-02	93.40	93.40	91.50	92.91	589377
2017-02-03	93.38	94.45	93.00	94.27	446840
2017-02-06	94.04	94.47	93.77	94.29	478070
2017-02-07	94.00	94.45	92.26	92.80	756853
2017-02-08	92.91	94.39	92.20	94.35	661576
2017-02-09	94.39	94.85	93.65	93.91	498796
2017-02-10	94.45	94.45	93.27	93.70	637821
2017-02-13	94.33	95.41	93.65	94.75	660451
2017-02-14	94.37	94.37	90.35	91.19	1654798
2017-02-15	91.31	93.01	91.02	92.76	1510466
2017-02-16	92.88	93.99	92.07	92.41	593715
2017-02-17	92.44	92.80	91.57	91.92	1016681
2017-02-21	92.51	93.83	92.41	93.78	790165
2017-02-22	93.41	93.65	92.38	92.44	652884
2017-02-23	93.12	93.24	91.77	92.41	738585
2017-02-24	91.93	93.14	91.02	92.93	699996
2017-02-27	92.99	93.40	92.22	92.46	930582
2017-02-28	95.80	102.56	95.74	101.51	4246486
2017-03-01	102.90	104.33	102.00	102.66	2591772
2017-03-02	102.81	104.78	102.15	103.06	2040092
2017-03-03	103.40	105.20	103.08	104.77	1153370
2017-03-06	101.92	102.67	98.63	102.11	2329009
2017-03-07	102.11	104.82	101.57	103.79	1396714
2017-03-08	103.59	103.89	102.24	102.74	1285087
2017-03-09	102.96	103.37	102.03	102.50	1457145
2017-03-10	102.70	104.01	102.36	103.05	1422587
2017-03-13	102.58	104.55	102.15	104.50	1336579
2017-03-14	104.01	104.39	103.06	103.95	752577
2017-03-15	104.50	105.51	103.86	105.22	781737
2017-03-16	105.10	105.73	103.71	104.01	1017449
2017-03-17	104.49	106.53	104.40	106.21	1436880
2017-03-20	106.04	106.19	105.12	106.07	1032380
2017-03-21	106.07	107.56	104.07	104.25	1249475
2017-03-22	104.60	105.47	103.30	105.22	985380
2017-03-23	105.18	106.39	104.85	105.15	690021
2017-03-24	105.54	106.18	104.03	104.45	527424
2017-03-27	103.62	104.95	102.65	104.60	841113
2017-03-28	104.58	105.46	104.13	104.88	805014
2017-03-29	105.00	105.95	104.90	105.04	916612
2017-03-30	105.08	106.09	104.84	105.14	671426
2017-03-31	104.96	106.49	104.38	105.64	936769
2017-04-03	105.73	106.30	103.83	105.03	991543
2017-04-04	104.97	105.92	104.81	105.50	884044
2017-04-05	105.69	106.70	104.91	105.21	1168305
2017-04-06	105.33	106.17	104.90	106.03	705113
2017-04-07	106.02	106.30	105.51	105.94	1211635
2017-04-10	105.96	106.21	104.58	104.86	984229
2017-04-11	104.56	105.70	104.33	105.61	646351
2017-04-12	106.00	106.08	103.80	104.12	689988
2017-04-13	104.00	104.81	103.42	103.62	500121
2017-04-17	103.75	104.63	103.46	104.63	721130
2017-04-18	103.95	105.81	103.95	105.77	890751
2017-04-19	106.05	106.93	105.37	105.84	948677
2017-04-20	106.14	106.25	105.39	105.52	888821
2017-04-21	105.60	106.02	104.89	105.10	1106555
2017-04-24	106.02	106.94	105.88	106.83	933994
2017-04-25	107.44	108.46	107.37	108.09	706554
2017-04-26	108.11	108.56	107.24	108.30	671206
2017-04-27	108.28	109.23	107.78	108.18	759347
2017-04-28	108.24	109.05	108.20	108.91	1206817
2017-05-01	109.09	110.13	107.00	109.39	854810
2017-05-02	109.34	109.34	108.00	108.38	831338
2017-05-03	108.35	108.63	107.19	107.65	968585
2017-05-04	111.99	112.73	108.44	108.71	1977071
2017-05-05	109.36	110.90	108.85	110.01	1116535
2017-05-08	110.02	110.31	108.72	109.56	864277
2017-05-09	109.50	109.92	108.70	109.33	709836
2017-05-10	109.50	110.60	109.16	110.57	819202
2017-05-11	110.57	110.94	110.08	110.74	548953
2017-05-12	110.44	110.74	110.09	110.38	601926
2017-05-15	111.09	112.82	110.72	112.05	654175
2017-05-16	112.45	112.88	111.70	112.37	760231
2017-05-17	111.50	112.01	110.49	110.54	982141
2017-05-18	109.98	110.67	108.87	110.00	921133
2017-05-19	110.45	111.80	110.16	110.32	897049
2017-05-22	110.91	111.06	109.74	110.58	797850
2017-05-23	110.91	112.00	110.59	111.71	592074
2017-05-24	111.71	112.55	111.55	112.05	548760
2017-05-25	112.53	113.70	112.26	112.59	636067
2017-05-26	112.50	113.06	112.20	112.86	601398
2017-05-30	112.79	112.89	111.44	112.46	772013
2017-05-31	112.28	113.73	111.89	113.60	1136209
2017-06-01	113.68	114.29	112.89	113.36	813566
2017-06-02	113.40	114.40	113.06	114.09	605087
2017-06-05	113.80	114.49	113.16	113.61	689495
2017-06-06	113.50	113.96	112.62	112.68	755203
2017-06-07	112.68	113.17	112.38	112.80	1068495
2017-06-08	113.00	114.76	112.37	114.27	1440685
2017-06-09	114.75	116.64	114.09	115.40	1131451
2017-06-12	115.22	115.40	110.97	110.87	1804701
2017-06-13	112.33	112.91	110.98	112.66	1111736
2017-06-14	112.61	112.66	108.56	109.27	1710526
2017-06-15	107.96	108.00	103.63	106.05	2579368
2017-06-16	106.20	108.12	105.85	108.09	1704147
2017-06-19	108.50	109.23	106.90	108.33	1114684
2017-06-20	107.85	109.14	107.00	107.74	805457
2017-06-21	107.57	107.62	105.87	106.19	1274057
2017-06-22	106.47	106.70	105.11	105.20	1180202
2017-06-23	105.31	105.91	104.42	104.85	3099744
2017-06-26	105.11	106.56	104.25	105.02	1826807
2017-06-27	105.39	105.69	104.30	104.47	1313088
2017-06-28	105.13	107.33	104.63	106.92	1201548
2017-06-29	107.18	107.26	103.77	104.67	986351
2017-06-30	105.22	106.53	105.12	105.54	807241
2017-07-03	106.34	106.53	105.34	106.03	555424
2017-07-05	106.00	108.66	106.00	108.02	1356683
2017-07-06	107.86	109.08	107.30	108.05	1174492
2017-07-07	108.32	110.45	108.15	109.99	1567313
2017-07-10	110.21	111.90	110.00	111.34	1444322
2017-07-11	111.68	113.08	110.85	112.95	1321835
2017-07-12	113.50	117.13	113.38	116.54	2115634
2017-07-13	116.60	119.00	116.60	117.68	2336951
2017-07-14	118.37	118.99	117.01	117.57	1723286
2017-07-17	117.66	117.77	116.46	116.86	863670
2017-07-18	116.82	118.18	116.17	117.73	688937
2017-07-19	117.97	119.59	116.66	119.16	1215388
2017-07-20	119.00	119.16	117.64	117.91	928730
2017-07-21	117.99	118.88	117.59	118.34	1017201
2017-07-24	118.53	119.39	117.84	118.60	1596553
2017-07-25	119.50	119.50	118.40	118.80	1128009
2017-07-26	119.16	119.28	117.00	117.20	870720
2017-07-27	117.81	118.31	115.20	116.37	955934
2017-07-28	116.36	116.98	115.90	116.50	1388316
2017-07-31	116.80	117.01	115.73	115.80	926758
2017-08-01	116.06	117.68	115.30	117.43	916186
2017-08-02	117.50	119.96	117.05	119.45	1527119
2017-08-03	119.79	119.96	118.48	118.80	1321714
2017-08-04	118.97	119.99	118.75	119.60	1077406
2017-08-07	120.62	123.48	120.00	123.08	3815419
2017-08-08	119.13	119.17	113.68	115.41	5312135
2017-08-09	114.66	115.71	111.23	113.16	2603636
2017-08-10	112.50	112.51	110.25	110.95	2603510
2017-08-11	110.00	110.28	108.60	109.36	2138074
2017-08-14	110.14	111.48	110.05	110.83	1620090
2017-08-15	111.00	112.43	110.01	111.88	1179269
2017-08-16	112.00	113.84	111.26	113.42	1288992
2017-08-17	113.94	113.94	112.00	112.11	1045990
2017-08-18	112.04	113.32	111.56	112.59	872711
2017-08-21	112.65	113.59	112.23	113.48	686049
2017-08-22	113.89	116.19	113.77	115.82	974201
2017-08-23	115.57	116.41	115.11	115.39	609259
2017-08-24	115.63	116.27	114.72	114.86	948052
2017-08-25	115.13	115.46	114.26	114.95	605600
2017-08-28	115.93	116.00	114.46	115.43	594832
2017-08-29	114.80	114.80	113.47	114.46	627342
2017-08-30	114.55	115.54	113.86	115.17	717582
2017-08-31	116.22	117.15	115.96	116.26	909158
2017-09-01	117.06	118.86	116.63	118.63	909314
2017-09-05	119.00	120.03	116.16	116.67	1178782
2017-09-06	116.95	119.65	116.22	118.66	1263021
2017-09-07	118.75	119.73	117.89	118.09	891834
2017-09-08	118.08	119.00	117.79	118.28	688970
2017-09-11	120.12	124.32	119.52	123.85	1724152
2017-09-12	124.50	126.32	124.27	124.64	1402072
2017-09-13	124.66	126.15	124.44	125.28	1284967
2017-09-14	125.28	126.20	124.75	126.00	1220473
2017-09-15	126.30	127.83	125.30	127.29	1617766
2017-09-18	128.50	131.66	128.16	131.02	1694545
2017-09-19	131.50	135.26	131.22	134.65	1990943
2017-09-20	135.29	136.95	134.08	136.08	2917297
2017-09-21	136.50	136.50	134.08	134.89	2017905
2017-09-22	134.40	134.88	133.26	134.29	1324237
2017-09-25	132.28	132.65	127.31	128.89	2642543
2017-09-26	129.00	129.91	127.41	128.42	1422092
2017-09-27	129.16	131.12	128.89	130.02	1235632
2017-09-28	130.57	132.55	130.20	132.32	1300142
2017-09-29	132.80	137.48	132.50	136.31	2103581
2017-10-02	136.25	136.88	133.84	136.62	1180344
2017-10-03	137.22	137.83	136.32	137.42	889375
2017-10-04	137.90	138.59	137.09	138.22	1113087
2017-10-05	138.68	140.10	138.23	139.66	820005
2017-10-06	135.69	137.22	134.54	137.19	1988359
2017-10-09	137.55	138.10	135.23	136.55	14295007
2017-10-10	137.24	138.15	135.83	137.77	832396
2017-10-11	138.00	138.22	136.37	137.42	1205423
2017-10-12	137.00	138.33	136.96	137.30	932021
2017-10-13	138.75	139.48	137.53	138.94	906376
2017-10-16	139.84	141.31	138.61	140.16	1332644
2017-10-17	140.67	140.70	138.89	139.41	1049207
2017-10-18	140.06	140.28	139.30	139.66	720535
2017-10-19	138.22	139.52	137.15	139.49	798724
2017-10-20	140.70	141.29	140.06	140.78	925475
2017-10-23	141.00	141.40	137.77	138.53	1535471
2017-10-24	138.90	139.48	137.86	138.72	1332839
2017-10-25	139.50	140.44	136.88	138.53	1778664
2017-10-26	139.40	139.76	137.60	139.04	1375894
2017-10-27	139.64	139.97	137.87	139.08	1204760
2017-10-30	139.08	140.17	138.53	139.51	834834
2017-10-31	139.02	140.89	139.02	140.89	1576348
2017-11-01	142.00	142.42	140.85	142.33	907500
2017-11-02	142.50	143.69	135.61	136.91	2363993
2017-11-03	136.55	140.35	135.25	140.04	1395318
2017-11-06	140.24	142.00	140.14	141.97	951093
2017-11-07	142.00	143.57	141.86	143.13	1560643
2017-11-08	143.53	144.99	142.50	144.58	1750031
2017-11-09	142.11	142.44	136.39	140.84	2589159
2017-11-10	141.02	142.69	140.42	140.62	1056337
2017-11-13	139.54	143.66	139.52	143.37	949250
2017-11-14	139.52	139.62	136.81	137.65	1715612
2017-11-15	136.00	136.20	131.15	134.54	1987325
2017-11-16	135.50	136.75	134.68	135.33	1915163
2017-11-17	135.92	136.32	134.64	136.21	1441710
2017-11-20	136.00	136.20	135.01	135.40	1009318
2017-11-21	136.29	137.72	136.05	136.70	958517
2017-11-22	137.75	137.84	135.17	135.25	715372
2017-11-24	135.61	137.51	135.50	137.06	415525
2017-11-27	137.06	137.35	136.19	136.23	773901
2017-11-28	136.76	137.54	135.90	136.89	690668
2017-11-29	137.15	137.15	130.63	131.95	1529706
2017-11-30	132.03	134.81	131.76	134.32	1290966
2017-12-01	134.86	135.40	130.01	132.15	1240256
2017-12-04	133.43	133.90	129.17	129.35	1595558
2017-12-05	128.50	130.25	127.18	127.99	1414348
2017-12-06	127.53	128.20	126.31	127.48	1675339
2017-12-07	127.06	130.55	127.00	129.08	979493
2017-12-08	129.93	131.85	129.89	130.60	1557311
2017-12-11	130.96	132.15	130.17	131.14	970922
2017-12-12	131.00	131.12	130.12	130.36	1025820
2017-12-13	130.37	131.10	129.78	129.78	960768
2017-12-14	130.00	130.06	127.52	127.58	1015160
2017-12-15	129.19	132.04	128.99	129.57	2133742
2017-12-18	131.63	132.81	131.13	132.08	1387573
2017-12-19	132.12	132.99	131.60	132.02	1047123
2017-12-20	132.50	132.81	131.30	131.33	832288
2017-12-21	131.69	131.97	128.47	128.65	1102100
2017-12-22	128.37	129.46	128.00	129.29	781521
2017-12-26	129.24	129.40	128.06	129.04	327031
2017-12-27	129.00	129.60	128.18	128.43	667782
2017-12-28	128.55	128.81	127.37	128.45	998225
2017-12-29	128.77	129.20	127.52	127.89	714604
2018-01-02	128.93	131.91	128.49	131.53	1118561
2018-01-03	132.04	133.94	130.62	131.79	1042125
2018-01-04	132.25	132.96	130.11	130.22	820939
2018-01-05	131.04	132.79	130.51	131.72	807161
2018-01-08	134.30	138.67	133.58	137.45	1945185
2018-01-09	137.52	137.98	135.01	135.44	1198130
2018-01-10	135.11	135.25	132.29	132.96	884639
2018-01-11	133.30	134.76	132.60	134.69	838380
2018-01-12	135.33	135.81	133.09	133.52	990097
2018-01-16	134.11	134.87	125.70	128.00	2879578
2018-01-17	129.20	129.45	126.00	126.95	2016991
2018-01-18	115.20	118.75	112.54	117.91	8622302
2018-01-19	118.90	119.40	115.50	116.01	4275098
2018-01-22	115.78	115.93	113.06	113.53	3648008
2018-01-23	114.31	115.00	112.12	113.00	2972124
2018-01-24	114.00	114.16	112.04	112.40	2727521
2018-01-25	112.66	116.94	112.66	116.90	2499828
2018-01-26	117.00	117.82	114.01	114.41	1916729
2018-01-29	114.23	114.46	111.31	111.68	2250814
2018-01-30	112.38	113.74	111.05	111.37	2146009
2018-01-31	111.85	112.08	110.25	111.59	2606203
2018-02-01	110.92	111.57	108.96	109.20	1962034
2018-02-02	108.52	109.12	104.92	105.51	2738581
2018-02-05	104.28	109.90	102.85	105.15	3837970
2018-02-06	103.51	108.52	103.31	107.54	2903894
2018-02-07	107.46	109.48	106.56	106.63	1668253
2018-02-08	106.94	108.70	105.14	105.18	2377485
2018-02-09	106.00	108.71	103.75	107.72	2573841
2018-02-12	109.28	112.15	109.01	111.59	2637077
2018-02-13	111.60	112.60	108.08	108.45	2763450
2018-02-14	107.18	112.16	106.63	111.72	2052269
2018-02-15	112.43	114.65	111.38	114.61	1760152
2018-02-16	114.36	114.59	111.96	112.24	1669248
2018-02-20	112.00	115.39	112.00	114.58	1431724
2018-02-21	115.35	116.50	112.87	113.01	1775001
2018-02-22	113.88	114.75	113.16	113.68	1021920
2018-02-23	115.84	118.83	115.61	118.75	2142290
2018-02-26	114.35	114.90	107.12	110.10	7151964
2018-02-27	110.56	113.10	110.56	111.57	2665690
2018-02-28	112.60	112.90	98.93	100.43	6717188
2018-03-01	101.27	101.31	94.70	96.01	7170806
2018-03-02	95.69	95.85	90.49	95.02	5718042
2018-03-05	94.22	97.66	93.50	96.44	2503289
2018-03-06	98.40	100.89	97.79	100.14	3587430
2018-03-07	99.00	100.62	98.58	100.05	1567896
2018-03-08	100.16	101.35	98.65	99.28	1274365
2018-03-09	99.71	102.42	99.08	101.76	1510621
2018-03-12	101.99	103.97	101.60	102.99	1508963
2018-03-13	103.00	104.39	102.55	102.79	1373073
2018-03-14	103.13	104.31	100.10	100.33	1965720
2018-03-15	100.53	100.93	97.85	98.07	1506883
2018-03-16	97.91	98.81	96.50	98.37	2101782
2018-03-19	97.57	98.00	95.81	96.91	1186260
2018-03-20	96.96	96.96	94.00	95.32	3660049
2018-03-21	95.68	98.77	94.61	97.47	1780347
2018-03-22	96.31	97.70	94.05	94.11	1536165
2018-03-23	94.00	95.58	93.03	93.24	1356673
2018-03-26	94.57	95.33	93.14	94.36	1691644
2018-03-27	94.78	95.75	92.81	93.43	1644717
2018-03-28	93.43	93.84	89.28	89.56	2906311
2018-03-29	90.46	93.69	90.05	92.74	2275749
2018-04-02	92.05	92.45	88.63	88.96	1919757
2018-04-03	89.58	90.65	87.56	90.42	1883826
2018-04-04	87.78	91.64	86.75	91.60	2281030
2018-04-05	92.28	98.49	91.86	95.77	2884327
2018-04-06	94.51	95.62	91.23	91.80	2707922
2018-04-09	92.77	92.77	90.78	91.22	1161478
2018-04-10	92.87	93.63	91.68	92.33	1480307
2018-04-11	91.84	93.99	91.21	93.31	1072775
2018-04-12	93.65	94.09	92.32	93.39	1185371
2018-04-13	96.14	96.44	94.44	95.50	1999271
2018-04-16	96.45	97.57	94.54	96.87	1415807
2018-04-17	97.64	97.96	95.84	96.63	1164197
2018-04-18	97.26	99.78	97.05	98.79	1145685
2018-04-19	99.00	99.70	96.92	98.59	1526433
2018-04-20	98.23	98.32	97.11	97.75	912310
2018-04-23	97.67	98.50	97.03	97.34	804855
2018-04-24	97.85	98.50	94.11	95.78	1328573
2018-04-25	95.80	96.22	94.48	95.46	870795
2018-04-26	95.84	97.31	94.56	96.55	1030420
2018-04-27	96.41	97.66	96.14	96.95	857223
2018-04-30	96.96	98.84	96.71	96.96	1441949
2018-05-01	96.27	97.62	95.66	97.62	1221587
2018-05-02	97.60	99.77	97.56	97.84	1398328
2018-05-03	97.85	99.24	96.51	97.89	1384027
2018-05-04	97.61	100.78	97.52	100.06	1294627
2018-05-07	100.11	102.38	99.69	100.11	1388214
2018-05-08	100.00	101.39	99.50	100.72	1680616
2018-05-09	101.72	102.77	100.17	101.75	1934866
2018-05-10	101.46	101.89	96.64	98.39	3860677
2018-05-11	98.00	99.03	97.76	98.54	1683234
2018-05-14	99.30	101.13	98.98	99.24	1525206
2018-05-15	99.08	101.75	98.03	100.81	1728376
2018-05-16	101.15	102.90	101.07	102.35	1545807
2018-05-17	102.62	105.87	102.50	104.80	2770397
2018-05-18	105.00	106.30	104.15	104.92	2305822
2018-05-21	105.50	106.40	103.51	104.07	1853949
2018-05-22	104.54	105.14	102.13	102.34	1034258
2018-05-23	101.34	102.25	100.80	101.84	907212
2018-05-24	99.58	99.97	94.95	95.02	3516922
2018-05-25	94.40	95.31	93.37	94.82	1742042
2018-05-29	94.58	94.79	92.61	93.03	1612172
2018-05-30	93.59	94.45	93.00	93.59	1241027
2018-05-31	93.56	94.32	93.25	93.47	1430047
2018-06-01	93.50	95.08	93.50	94.26	1242808
2018-06-04	94.57	95.00	93.83	94.44	962280
2018-06-05	94.50	95.34	94.29	94.65	973273
2018-06-06	94.80	95.68	93.95	95.67	1738079
2018-06-07	95.64	96.43	94.69	95.22	887529
2018-06-08	95.20	95.80	94.64	95.37	1044249
2018-06-11	95.45	96.38	94.63	95.37	815815
2018-06-12	97.11	97.75	95.36	95.74	1584642
2018-06-13	95.83	96.03	94.10	93.85	1598200
2018-06-14	94.19	94.97	93.35	93.66	1148198
2018-06-15	93.13	93.62	92.20	93.33	1698922
2018-06-18	93.11	93.14	92.28	92.87	1675556
2018-06-19	91.81	91.87	90.24	91.40	1841110
2018-06-20	92.08	92.63	91.31	91.61	1333691
2018-06-21	91.41	92.56	91.25	91.97	1319731
2018-06-22	92.38	93.62	92.16	93.46	1449961
2018-06-25	93.65	94.97	91.29	91.96	1414901
2018-06-26	92.33	93.10	91.89	92.52	1070704
2018-06-27	93.74	96.33	93.27	93.41	1967828
2018-06-28	93.25	93.76	92.50	93.64	943660
2018-06-29	94.13	96.95	93.80	94.33	1768350
2018-07-02	93.94	94.79	92.98	93.48	1182361
2018-07-03	96.66	97.82	95.88	96.62	1726525
2018-07-05	96.88	97.37	93.30	94.78	1850864
2018-07-06	94.38	96.27	93.84	95.54	1171890
2018-07-09	95.75	96.52	95.48	95.98	1003615
2018-07-10	95.98	96.84	95.04	95.81	1124631
2018-07-11	95.00	95.21	94.10	94.68	1173253
2018-07-12	95.97	96.29	94.87	95.35	996636
2018-07-13	95.50	96.00	94.86	95.57	847520
2018-07-16	95.49	95.71	94.67	94.96	2343218
2018-07-17	94.85	97.29	94.50	96.97	1103944
2018-07-18	96.91	97.86	96.06	96.74	1394591
2018-07-19	95.99	96.55	95.04	96.21	975973
2018-07-20	95.66	95.71	93.56	93.90	1811142
2018-07-23	93.74	93.74	90.02	90.92	2490589
2018-07-24	91.84	92.43	90.66	90.90	1318408
2018-07-25	90.54	91.93	90.31	91.79	1115607
2018-07-26	91.90	93.43	91.13	93.06	1209044
2018-07-27	93.27	94.14	92.01	93.26	902519
2018-07-30	93.26	93.26	91.62	92.42	1272222
2018-07-31	92.63	94.53	92.31	94.20	989524
2018-08-01	94.00	94.16	90.09	91.01	1763089
2018-08-02	90.65	92.36	90.08	92.02	1494877
2018-08-03	92.26	92.91	91.81	92.61	786737
2018-08-06	92.30	92.93	91.88	92.66	1110060
2018-08-07	93.00	93.73	92.60	92.81	1603559
2018-08-08	97.41	100.49	96.52	98.77	5222558
2018-08-09	99.15	103.11	98.62	100.76	3463892
2018-08-10	100.05	100.80	98.21	98.50	1340089
2018-08-13	98.13	98.42	95.55	95.63	2110936
2018-08-14	95.75	97.42	95.60	97.33	1152948
2018-08-15	96.17	96.70	93.54	95.54	1930581
2018-08-16	96.49	98.15	96.49	97.06	1116896
2018-08-17	96.61	96.72	94.28	95.44	1334868
2018-08-20	95.60	96.33	95.32	95.54	1129701
2018-08-21	95.47	95.61	94.44	94.84	1384282
2018-08-22	95.00	95.35	94.30	94.53	1236342
2018-08-23	94.50	94.60	92.41	93.77	3337389
2018-08-24	94.26	96.98	94.00	96.00	1612675
2018-08-27	96.30	97.99	96.10	96.89	883898
2018-08-28	96.94	98.11	96.38	96.94	1058280
2018-08-29	96.80	97.22	95.58	96.72	753803
2018-08-30	96.19	96.46	94.56	95.05	985167
2018-08-31	94.71	96.43	94.45	95.52	762929
2018-09-04	97.00	97.58	95.01	96.57	1488365
2018-09-05	96.57	96.86	95.06	96.45	1333764
2018-09-06	96.69	98.49	96.64	97.66	1355709
2018-09-07	96.90	97.97	95.78	97.19	1280108
2018-09-10	97.42	97.92	96.83	97.39	1227154
2018-09-11	97.08	99.46	96.39	98.84	1536388
2018-09-12	98.82	100.08	98.15	99.13	1221044
2018-09-13	99.86	101.24	99.60	100.61	1415077
2018-09-14	100.87	101.55	99.47	100.90	1250369
2018-09-17	100.90	103.49	100.63	102.45	1769549
2018-09-18	102.45	103.18	101.23	103.06	1301455
2018-09-19	103.35	106.35	103.34	105.49	1644830
2018-09-20	105.60	107.00	105.41	106.60	1523434
2018-09-21	106.97	107.42	104.54	105.42	2066854
2018-09-24	105.14	106.10	104.46	104.94	1230626
2018-09-25	105.30	105.45	102.32	102.53	1454815
2018-09-26	102.08	102.58	101.13	101.32	1491499
2018-09-27	101.41	101.76	99.73	100.95	1079086
2018-09-28	100.74	101.16	99.72	99.78	1421022
2018-10-01	100.67	101.13	100.10	100.84	759581
2018-10-02	101.14	102.01	100.57	101.85	1035501
2018-10-03	102.03	105.00	101.77	104.04	1352366
2018-10-04	104.00	104.71	102.61	104.22	1168117
2018-10-05	104.16	105.25	101.97	103.06	1521004
2018-10-08	102.13	102.52	100.53	102.25	2145833
2018-10-09	101.20	101.20	96.97	97.28	2716244
2018-10-10	97.24	97.35	95.48	95.67	1833336
2018-10-11	94.60	96.40	94.03	94.36	1614218
2018-10-12	95.58	96.12	94.11	95.09	1048213
2018-10-15	95.16	96.71	95.10	96.05	759176
2018-10-16	96.47	97.42	95.40	97.14	993390
2018-10-17	96.48	97.36	96.09	96.32	1183059
2018-10-18	96.24	96.85	94.55	95.67	1202425
2018-10-19	95.56	96.29	95.07	95.63	880271
2018-10-22	96.27	98.02	95.38	97.26	1317780
2018-10-23	95.63	96.78	93.76	96.16	1497988
2018-10-24	96.27	96.41	93.48	93.64	1538084
2018-10-25	94.37	95.57	93.68	95.41	1135943
2018-10-26	94.01	95.77	92.65	95.24	1621232
2018-10-29	96.50	97.90	93.96	95.16	1448624
2018-10-30	95.00	97.37	93.68	97.12	1305683
2018-10-31	98.09	100.25	97.88	99.22	2166773
2018-11-01	100.38	105.84	100.00	105.42	2982024
2018-11-02	105.81	108.47	105.59	106.44	1710766
2018-11-05	106.12	106.85	104.99	106.21	829931
2018-11-06	106.25	107.89	106.10	107.79	1222157
2018-11-07	108.00	108.74	106.66	107.99	1751819
2018-11-08	104.30	107.00	101.60	105.87	2643901
2018-11-09	104.00	104.50	100.49	102.38	1455019
2018-11-12	102.26	102.28	97.95	98.07	1241626
2018-11-13	98.38	100.93	98.33	99.20	1454164
2018-11-14	100.00	101.02	99.47	99.94	785675
2018-11-15	99.73	103.37	99.07	102.70	1139682
2018-11-16	102.10	102.79	99.86	100.98	1379751
2018-11-19	100.64	102.20	99.31	99.61	981102
2018-11-20	97.86	98.14	95.04	95.74	1643759
2018-11-21	96.01	96.67	93.29	95.52	1202900
2018-11-23	94.95	98.08	94.62	96.77	482864
2018-11-26	97.34	98.01	95.89	96.61	977552
2018-11-27	95.66	96.95	94.62	95.43	1014169
2018-11-28	95.15	96.69	94.03	96.62	1093442
2018-11-29	96.70	96.87	94.39	96.42	894339
2018-11-30	96.00	97.29	95.22	96.32	1037824
2018-12-03	98.59	100.36	97.60	98.46	1698000
2018-12-04	98.18	99.82	93.01	93.19	2421548
2018-12-06	92.04	92.04	88.02	91.19	2034925
2018-12-07	91.32	92.23	88.08	88.65	1523483
2018-12-10	88.98	89.81	87.25	89.04	1088073
2018-12-11	91.03	92.09	88.71	89.08	1060166
2018-12-12	90.27	90.54	88.71	88.45	973020
2018-12-13	88.60	89.10	87.22	87.94	955745
2018-12-14	87.07	87.64	84.01	84.97	1719894
2018-12-17	84.53	84.61	79.70	80.51	2762573
2018-12-18	81.22	82.67	80.64	81.03	1689974
2018-12-19	81.33	82.64	79.07	79.80	1764869
2018-12-20	77.56	78.14	73.67	76.16	4684530
2018-12-21	76.33	77.66	74.60	74.84	2776195
2018-12-24	73.96	74.83	72.44	73.13	870206
2018-12-26	73.43	76.31	71.89	76.28	1500278
2018-12-27	75.28	77.31	74.00	77.22	1657080
2018-12-28	77.58	78.39	76.11	76.74	1202517
2018-12-31	77.00	77.75	76.03	77.07	1040061
2019-01-02	75.80	79.03	75.13	78.11	1052268
2019-01-03	76.85	76.88	72.58	72.69	1968112
2019-01-04	74.57	77.28	74.37	76.24	2089540
2019-01-07	76.29	77.14	75.35	76.58	1413307
2019-01-08	77.28	77.71	76.60	77.33	1622793
2019-01-09	77.78	78.09	75.93	76.84	1113896
2019-01-10	76.23	77.98	75.54	77.27	1929381
2019-01-11	76.72	77.85	75.37	77.41	1526230
2019-01-14	76.60	77.48	76.09	76.97	1374850
2019-01-15	74.97	76.02	73.13	73.64	2128207
2019-01-16	73.92	74.93	73.50	73.93	2634299
2019-01-17	73.84	75.73	73.55	75.29	2020815
2019-01-18	75.83	77.25	75.77	76.63	1457450
2019-01-22	75.49	75.71	74.10	75.37	1435769
2019-01-23	75.64	75.84	73.48	73.92	1271145
2019-01-24	73.97	75.19	73.65	74.02	1660319
2019-01-25	75.78	77.36	75.59	76.58	2234929
2019-01-28	76.23	77.54	76.02	77.09	1273549
2019-01-29	77.49	78.78	77.49	78.32	1815079
2019-01-30	79.09	80.47	78.35	80.21	1592499
2019-01-31	80.74	81.55	79.60	80.73	1971446
2019-02-01	80.89	81.89	80.51	81.30	969210
2019-02-04	81.30	82.00	80.97	81.94	885095
2019-02-05	81.25	81.94	80.14	81.32	1410616
2019-02-06	80.93	82.88	80.85	82.19	1154507
2019-02-07	81.37	81.78	79.29	80.64	1222801
2019-02-08	79.83	81.03	79.52	81.01	712540
2019-02-11	81.57	81.89	80.31	80.86	659887
2019-02-12	80.34	80.89	78.42	80.45	1947493
2019-02-13	81.02	82.16	80.96	81.73	886643
2019-02-14	81.41	81.86	80.40	80.42	1362539
2019-02-15	81.80	81.80	80.33	81.37	1549822
2019-02-19	81.05	83.47	80.42	83.13	1616143
2019-02-20	83.32	84.17	82.74	82.81	1770898
2019-02-21	88.59	92.00	85.83	89.26	5503529
2019-02-22	89.83	89.90	88.01	89.18	1510952
2019-02-25	89.99	92.00	89.94	91.57	1607633
2019-02-26	91.22	92.29	90.86	91.00	1265418
2019-02-27	91.01	93.14	90.65	92.28	1128364
2019-02-28	92.18	92.18	90.91	91.29	1338799
2019-03-01	92.00	92.48	90.61	90.79	1320900
2019-03-04	91.00	91.00	87.10	88.49	1691546
2019-03-05	88.35	88.66	87.37	87.93	960872
2019-03-06	87.95	88.23	86.16	86.37	754808
2019-03-07	85.73	86.00	83.96	84.60	1296750
2019-03-08	83.14	83.24	80.80	82.97	1779478
2019-03-11	83.37	85.52	83.10	85.51	1015987
2019-03-12	85.86	86.13	85.04	85.47	850368
2019-03-13	86.03	86.86	85.62	85.84	1013444
2019-03-14	85.83	86.20	84.58	84.73	787345
2019-03-15	85.07	86.00	85.07	85.42	1498756
2019-03-18	85.59	86.44	85.00	86.43	759827
2019-03-19	87.35	87.35	84.88	85.23	891607
2019-03-20	85.25	85.34	83.91	84.44	734464
2019-03-21	84.44	86.11	84.26	85.51	916918
2019-03-22	85.00	85.39	82.51	82.72	890486
2019-03-25	82.14	82.25	80.85	81.58	1013498
2019-03-26	81.82	82.87	80.39	81.04	1568219
2019-03-27	81.05	81.35	79.80	80.15	1091907
2019-03-28	80.00	81.42	79.80	81.17	975298
2019-03-29	81.32	82.37	80.81	81.98	1794401
2019-04-01	82.43	84.56	82.43	84.20	1439073
2019-04-02	84.37	84.50	82.02	82.90	1782926
2019-04-03	83.72	84.55	83.39	84.21	1976502
2019-04-04	84.45	85.98	84.12	85.55	1544472
2019-04-05	85.86	86.63	85.42	86.14	1424455
2019-04-08	86.20	86.95	85.78	86.94	964368
2019-04-09	86.71	86.89	84.67	84.78	1483972
2019-04-10	84.88	85.80	84.14	85.55	821549
2019-04-11	85.20	85.30	82.63	82.71	1404977
2019-04-12	83.08	84.25	82.74	83.66	1090203
2019-04-15	83.58	83.63	81.99	82.26	1352436
2019-04-16	82.53	83.45	82.11	83.21	1399330
2019-04-17	83.86	85.21	82.10	82.10	1357472
2019-04-18	82.18	82.65	81.19	82.57	790789
2019-04-22	82.46	82.57	81.56	82.17	576362
2019-04-23	81.64	81.64	77.64	79.05	2307384
2019-04-24	79.10	79.68	76.68	76.80	1653931
2019-04-25	76.60	76.75	74.80	74.87	1545461
2019-04-26	74.70	75.86	73.57	75.56	1622346
2019-04-29	75.50	76.11	74.71	75.71	1191755
2019-04-30	75.85	76.31	74.93	75.06	1239932
2019-05-01	75.00	75.40	73.96	74.07	1045469
2019-05-02	73.88	76.17	73.25	76.09	2306425
2019-05-03	76.77	77.40	76.31	77.05	1515759
2019-05-06	75.66	77.22	75.09	77.05	1968331
2019-05-07	76.52	76.85	75.10	75.85	2447489
2019-05-08	72.03	73.48	71.23	72.58	3919108
2019-05-09	71.54	73.11	69.01	72.61	3164515
2019-05-10	72.73	73.06	70.20	72.63	2037076
2019-05-13	71.28	71.49	68.45	68.55	3315539
2019-05-14	68.86	70.56	68.76	70.22	1605830
2019-05-15	69.28	70.67	69.04	69.58	2012563
2019-05-16	70.10	70.41	69.22	69.41	1497322
2019-05-17	68.74	68.99	67.60	67.76	1406303
2019-05-20	67.55	68.17	67.06	67.78	1206279
2019-05-21	68.09	69.41	67.90	68.50	1100148
2019-05-22	68.08	68.61	67.86	67.96	734078
2019-05-23	66.50	67.22	65.98	66.34	2144886
2019-05-24	66.97	67.43	66.08	66.80	1544415
2019-05-28	67.07	67.80	66.60	67.43	1514530
2019-05-29	66.50	66.92	65.46	65.80	1783846
2019-05-30	65.60	66.50	65.30	65.57	1167489
2019-05-31	65.00	65.00	63.13	63.30	1593296
2019-06-03	63.21	65.13	63.10	65.05	2087908
2019-06-04	65.43	67.57	65.43	67.54	1452715
2019-06-05	68.31	68.31	66.14	67.37	1044408
2019-06-06	67.14	68.54	67.04	68.46	1177023
2019-06-07	68.97	69.64	68.25	69.08	1311817
2019-06-10	69.83	71.16	69.65	70.93	1278768
2019-06-11	72.24	73.85	71.73	73.43	2485642
2019-06-12	73.37	73.94	72.01	71.81	1366299
2019-06-13	72.10	72.78	71.52	72.76	920612
2019-06-14	72.73	72.85	70.54	70.88	966818
2019-06-17	70.69	71.86	69.77	71.24	1008065
2019-06-18	71.84	72.47	70.73	70.77	1230159
2019-06-19	71.12	71.17	68.17	68.94	1805421
2019-06-20	69.92	70.18	68.20	69.49	1999939
2019-06-21	69.01	69.13	67.25	68.34	1889785
2019-06-24	68.27	68.86	67.58	68.01	988041
2019-06-25	68.15	68.43	67.52	67.79	1372717
2019-06-26	68.22	69.40	68.01	69.16	1252143
2019-06-27	69.61	70.97	69.44	69.52	778875
2019-06-28	70.00	70.93	68.37	70.41	2059492
2019-07-01	71.20	71.79	69.74	70.33	933360
2019-07-02	70.68	70.68	69.40	69.87	682709
2019-07-03	70.19	71.60	69.87	71.54	626298
2019-07-05	71.25	71.33	69.97	70.51	732954
2019-07-08	70.43	71.12	69.55	70.19	787925
2019-07-09	69.75	70.64	69.53	70.62	926308
2019-07-10	70.93	70.93	69.81	70.49	1376476
2019-07-11	70.35	70.92	70.12	70.58	813420
2019-07-12	70.80	72.81	70.56	72.63	1273027
2019-07-15	72.84	73.01	71.06	72.42	975439
2019-07-16	72.00	73.23	71.47	73.05	1188151
2019-07-17	73.02	73.05	71.73	72.64	1101651
2019-07-18	72.48	73.40	72.38	73.00	741158
2019-07-19	73.26	75.17	73.01	74.47	1455306
2019-07-22	74.55	75.33	73.08	73.18	1548942
2019-07-23	73.76	74.79	73.26	74.58	818664
2019-07-24	74.35	75.92	74.07	75.53	856762
2019-07-25	74.92	75.06	73.94	74.61	781312
2019-07-26	74.61	75.03	73.37	74.58	930563
2019-07-29	74.37	74.66	72.98	73.09	1074918
2019-07-30	72.67	73.80	72.06	73.60	1058348
2019-07-31	73.48	74.35	72.38	72.96	1361505
2019-08-01	72.55	73.39	69.17	69.59	1568849
2019-08-02	68.99	70.05	67.44	68.68	1457524
2019-08-05	67.20	67.20	64.35	65.41	2433071
2019-08-06	65.80	66.00	64.10	65.45	1731468
2019-08-07	64.60	68.01	64.51	67.59	2620822
2019-08-08	74.71	74.93	69.69	73.49	4385423
2019-08-09	71.90	72.33	69.40	70.25	2188023
2019-08-12	69.80	70.02	67.06	67.38	1518460
2019-08-13	67.40	71.18	66.80	68.45	1608852
2019-08-14	66.46	66.95	64.01	64.29	2087447
2019-08-15	64.34	64.34	61.24	61.66	2693849
2019-08-16	62.28	63.34	61.77	63.09	1690033
2019-08-19	64.21	65.33	63.94	64.92	1388241
2019-08-20	64.45	64.68	63.71	64.17	1091840
2019-08-21	65.32	66.29	64.70	65.91	1003836
2019-08-22	64.71	65.12	62.69	63.22	1850430
2019-08-23	62.57	62.69	59.71	59.95	1789215
2019-08-26	60.85	61.46	60.16	60.81	805249
2019-08-27	61.43	61.44	59.13	59.30	1092217
2019-08-28	59.06	59.74	58.63	59.32	2293100
2019-08-29	60.58	61.41	60.10	60.49	2309755
2019-08-30	61.29	63.27	61.29	61.73	1404335
2019-09-03	61.00	61.00	59.51	60.23	1373206
2019-09-04	61.60	61.98	60.86	61.31	899209
2019-09-05	62.33	63.41	62.33	62.97	1854431
2019-09-06	63.04	63.78	61.93	63.23	1023677
2019-09-09	63.49	65.44	63.28	65.36	1216371
2019-09-10	65.49	68.50	65.49	68.28	2358114
2019-09-11	68.80	69.38	67.20	68.88	1839331
2019-09-12	69.20	69.96	67.82	69.28	986740
2019-09-13	69.89	70.41	68.20	69.28	1169932
2019-09-16	68.92	69.79	68.64	68.84	1002998
2019-09-17	68.19	68.66	67.21	67.76	1120838
2019-09-18	67.35	68.28	66.53	67.40	1130998
2019-09-19	67.40	68.48	66.71	68.29	1239582
2019-09-20	68.67	70.42	68.53	68.86	2745572
2019-09-23	67.97	69.41	67.65	68.22	1016278
2019-09-24	68.50	68.71	66.97	67.89	1405329
2019-09-25	67.82	68.51	67.39	68.30	1003165
2019-09-26	68.10	68.13	66.76	67.19	990590
2019-09-27	67.37	68.22	66.77	68.14	1668176
2019-09-30	68.25	69.87	67.99	69.52	1399359
2019-10-01	69.95	70.84	67.91	68.31	1721419
2019-10-02	67.38	67.47	66.10	66.57	1229702
2019-10-03	66.05	67.23	64.90	67.23	1130417
2019-10-04	67.05	67.34	65.94	66.32	974371
2019-10-07	65.88	66.50	64.67	65.68	1092087
2019-10-08	65.00	65.00	63.46	63.70	1170451
2019-10-09	64.36	64.73	62.77	63.60	1146196
2019-10-10	64.01	65.79	63.79	65.46	1100004
2019-10-11	66.53	69.30	66.25	68.91	1330705
2019-10-14	68.23	68.58	67.37	67.56	1197524
2019-10-15	67.90	68.73	67.13	67.87	804555
2019-10-16	67.86	68.93	67.46	67.58	731307
2019-10-17	68.35	69.09	67.75	68.22	1079351
2019-10-18	68.23	68.74	67.11	67.13	938608
2019-10-21	67.91	68.18	66.81	67.24	1164656
2019-10-22	67.24	67.87	64.88	66.79	1283086
2019-10-23	67.39	68.16	66.94	67.46	768706
2019-10-24	68.17	69.68	68.06	69.45	1395576
2019-10-25	63.79	65.49	62.50	63.59	5998887
2019-10-28	62.75	64.58	62.59	63.74	2790238
2019-10-29	63.45	64.48	62.75	63.03	2204157
2019-10-30	62.86	63.44	61.82	62.67	2237060
2019-10-31	62.31	62.50	60.20	60.74	2927876
2019-11-01	61.46	64.50	61.12	64.49	2351339
2019-11-04	65.16	67.76	65.10	67.70	2267391
2019-11-05	68.37	68.66	66.74	67.37	2020724
2019-11-06	66.79	67.83	66.22	66.72	2340834
2019-11-07	67.64	72.28	67.00	71.39	3041857
2019-11-08	69.48	69.58	66.21	67.98	3439133
2019-11-11	67.49	67.89	66.62	67.73	1165752
2019-11-12	67.00	67.85	64.98	65.31	1820065
2019-11-13	63.72	65.47	63.37	65.18	1554534
2019-11-14	64.37	65.59	64.03	65.54	1092061
2019-11-15	66.10	67.37	65.62	66.14	1057875
2019-11-18	66.12	67.36	65.24	67.10	1191340
2019-11-19	67.76	67.76	65.46	66.46	929209
2019-11-20	65.71	66.54	64.74	65.05	1498645
2019-11-21	65.29	66.24	64.53	65.13	1386750
2019-11-22	64.11	65.46	63.75	64.90	1148188
2019-11-25	65.11	65.90	64.66	65.14	1090698
2019-11-26	65.15	65.78	64.32	65.59	1417250
2019-11-27	65.73	65.94	64.74	65.50	929984
2019-11-29	65.32	65.85	64.92	65.38	440523
2019-12-02	65.67	66.82	64.97	65.04	1133045
2019-12-03	63.66	63.87	62.11	63.65	1578384
2019-12-04	64.20	65.19	62.89	62.92	1550785
2019-12-05	63.27	63.97	62.61	63.68	1379611
2019-12-06	64.29	64.90	63.62	64.30	1200760
2019-12-09	64.25	65.50	64.00	64.72	930624
2019-12-10	64.61	65.52	64.11	65.30	1020576
2019-12-11	65.34	66.06	65.01	65.30	1035078
2019-12-12	65.70	68.20	65.60	68.02	1771914
2019-12-13	68.27	68.44	66.32	66.63	1535987
2019-12-16	67.56	67.89	66.00	66.20	1431981
2019-12-17	66.30	68.96	66.00	68.77	1525807
2019-12-18	68.90	69.54	68.58	68.90	1382124
2019-12-19	69.00	70.44	68.28	69.45	1945950
2019-12-20	70.37	70.99	69.57	70.36	2492167
2019-12-23	70.36	72.66	69.67	72.43	2012024
2019-12-24	72.41	72.96	72.03	72.32	640728
2019-12-26	72.33	72.50	71.70	72.49	730343
2019-12-27	72.56	72.93	71.82	72.01	741553
2019-12-30	72.10	72.85	71.70	71.93	802167
2019-12-31	71.61	73.36	71.50	73.04	1016013
2020-01-02	73.50	73.88	72.19	72.61	1620838
2020-01-03	71.41	72.39	71.22	71.57	1337602
2020-01-06	71.00	72.17	70.19	71.49	1330518
2020-01-07	71.65	73.49	71.13	72.43	1576372
2020-01-08	70.60	71.50	69.61	71.18	2029494
2020-01-09	71.32	73.07	70.73	72.74	1301126
2020-01-10	73.01	73.83	71.85	72.10	1493309
2020-01-13	72.95	76.00	72.89	75.86	2668075
2020-01-14	76.22	78.87	75.60	78.18	3835783
2020-01-15	78.90	80.93	78.00	80.12	3101763
2020-01-16	80.36	81.50	78.51	80.42	2178729
2020-01-17	80.98	81.30	79.78	80.90	2151394
2020-01-21	80.79	81.42	80.58	81.32	2312720
2020-01-22	81.18	81.96	80.77	81.38	2138379
2020-01-23	80.33	82.10	79.51	81.90	1654935
2020-01-24	82.00	82.13	80.38	81.18	1409564
2020-01-27	78.63	79.66	78.01	78.94	2060836
2020-01-28	79.70	81.22	79.51	80.20	1130911
2020-01-29	80.83	81.61	79.74	80.73	1086129
2020-01-30	80.09	80.98	79.38	80.78	1261406
2020-01-31	79.80	80.36	78.72	80.28	5675980
2020-02-03	80.79	81.28	79.72	80.79	2287252
2020-02-04	82.50	91.93	82.42	90.43	4739821
2020-02-05	88.76	89.00	85.55	87.58	3418667
2020-02-06	87.57	87.99	85.54	86.95	1849579
2020-02-07	85.52	85.72	82.10	82.54	2337772
2020-02-10	83.11	84.70	83.11	83.25	1553820
2020-02-11	83.77	85.39	83.26	84.71	1311071
2020-02-12	88.07	88.09	86.10	86.83	1311807
2020-02-13	85.94	88.67	85.10	87.93	1725472
2020-02-14	88.54	90.54	88.49	89.64	2105605
2020-02-18	88.79	89.58	86.69	88.70	1449140
2020-02-19	89.00	90.70	88.69	89.34	2041284
2020-02-20	89.00	99.40	88.35	94.31	4973615
2020-02-21	92.15	93.32	90.46	92.43	2263619
2020-02-24	87.87	90.53	87.21	89.61	1682221
2020-02-25	90.39	91.17	85.68	85.83	2195608
2020-02-26	85.19	87.78	84.31	85.65	1583916
2020-02-27	83.11	84.94	80.74	80.80	2530266
2020-02-28	78.11	82.00	76.67	81.85	2580248
2020-03-02	82.49	84.30	80.15	84.30	1661390
2020-03-03	83.71	85.24	80.88	82.79	1932306
2020-03-04	85.06	86.37	83.27	86.27	1198018
2020-03-05	83.83	86.78	83.51	84.77	1490247
2020-03-06	82.36	83.96	80.64	82.60	1490928
2020-03-09	75.50	76.35	69.59	72.96	2627494
2020-03-10	77.11	77.63	72.22	75.19	2771420
2020-03-11	73.38	73.38	69.06	69.69	2059329
2020-03-12	63.97	68.56	60.57	64.79	2619611
2020-03-13	69.46	69.78	62.12	68.01	2067848
2020-03-16	61.34	63.02	58.93	58.96	2388272
2020-03-17	60.29	68.26	57.31	67.06	3062418
2020-03-18	62.41	69.11	58.62	68.64	2762401
2020-03-19	66.55	67.83	60.25	61.94	2016208
2020-03-20	62.68	63.41	53.02	53.45	2963641
2020-03-23	52.38	54.38	48.89	50.90	2507501
2020-03-24	53.89	57.87	53.05	56.03	1839895
2020-03-25	56.39	63.86	55.38	60.02	2295584
2020-03-26	60.00	60.72	57.20	60.46	2245139
2020-03-27	58.00	58.00	54.75	55.02	2439630
2020-03-30	55.61	56.49	54.51	55.60	2045810
2020-03-31	55.52	57.73	55.11	56.37	2585897
2020-04-01	54.26	57.04	53.62	54.84	2253925
2020-04-02	54.88	59.01	52.95	53.66	1911448
2020-04-03	53.63	55.38	52.69	52.70	1749720
2020-04-06	55.13	57.68	54.48	56.93	1725868
2020-04-07	58.31	60.35	56.49	57.00	1952049
2020-04-08	57.61	62.43	57.32	61.82	1705992
2020-04-09	62.35	67.24	62.17	67.02	1775485
2020-04-13	66.78	67.35	61.67	63.31	1678629
2020-04-14	64.75	65.84	63.25	63.68	1068431
2020-04-15	61.44	61.72	57.86	58.25	1336089
2020-04-16	58.26	58.92	56.70	58.57	1618137
2020-04-17	60.58	62.79	60.50	61.47	1011020
2020-04-20	60.00	61.68	59.50	60.00	1270971
2020-04-21	58.50	59.24	57.71	57.86	1381621
2020-04-22	58.96	60.08	58.60	59.45	684848
2020-04-23	60.67	62.25	60.26	60.66	816498
2020-04-24	61.11	61.96	59.68	61.53	1027095
2020-04-27	61.82	62.83	61.65	62.25	736814
2020-04-28	64.00	65.70	63.25	64.31	1087681
2020-04-29	64.06	66.37	64.06	64.67	1447888
2020-04-30	63.80	64.15	61.11	61.43	2007577
2020-05-01	60.50	60.50	56.94	57.44	1924882
2020-05-04	56.82	57.82	55.75	57.26	1275409
2020-05-05	58.37	60.34	58.31	58.47	1108984
2020-05-06	59.17	60.24	57.80	57.93	1885512
2020-05-07	59.90	61.86	57.39	59.74	2206567
2020-05-08	60.63	64.50	60.20	64.25	1514524
2020-05-11	63.16	65.72	62.88	64.41	1471567
2020-05-12	63.00	63.71	59.01	59.26	1881879
2020-05-13	59.02	60.30	57.77	59.92	1770022
2020-05-14	59.00	59.78	56.17	59.71	1333388
2020-05-15	59.50	61.62	59.42	61.35	1427963
2020-05-18	64.00	65.32	63.25	63.93	1289274
2020-05-19	63.82	65.29	63.00	63.51	1329977
2020-05-20	65.19	68.61	65.01	68.14	1641556
2020-05-21	67.82	69.79	67.41	67.97	1428412
2020-05-22	67.80	68.42	66.87	68.11	825430
2020-05-26	70.66	75.75	70.51	74.93	2391613
2020-05-27	76.39	79.13	74.04	75.04	1592546
2020-05-28	76.48	78.43	75.55	75.93	1408648
2020-05-29	75.45	77.32	74.35	76.52	1589836
2020-06-01	76.66	78.60	76.52	77.42	1061881
2020-06-02	78.32	79.44	77.03	78.59	1268275
2020-06-03	79.63	80.96	78.85	78.94	1685476
2020-06-04	78.00	80.00	77.73	79.97	1493724
2020-06-05	81.72	84.97	80.78	84.31	1949991
2020-06-08	84.62	86.91	84.25	86.74	1304114
2020-06-09	85.00	86.00	84.07	85.00	962413
2020-06-10	85.32	85.60	83.70	83.48	957913
2020-06-11	78.95	80.04	74.02	74.52	1656673
2020-06-12	78.00	78.67	75.36	77.32	1219887
2020-06-15	74.18	77.72	74.00	76.41	1134908
2020-06-16	79.77	80.31	77.26	79.23	1060031
2020-06-17	79.25	80.30	78.82	79.17	726953
2020-06-18	78.25	79.55	77.54	78.81	863673
2020-06-19	80.22	80.97	77.63	78.35	1242982
2020-06-22	75.51	76.93	74.66	75.78	1023262
2020-06-23	76.84	77.21	76.01	76.12	781654
2020-06-24	75.41	75.42	72.39	73.32	965670
2020-06-25	73.26	74.22	72.59	73.95	727214
2020-06-26	74.93	75.83	73.20	74.64	1652199
2020-06-29	75.97	77.37	75.03	76.33	843100
2020-06-30	75.81	77.56	75.74	77.21	1033157
2020-07-01	76.95	77.67	75.27	76.06	891570
2020-07-02	77.67	79.64	77.64	78.56	886054
2020-07-06	80.00	81.30	79.39	81.22	1045193
2020-07-07	80.26	80.44	77.62	78.00	1281323
2020-07-08	77.93	79.74	76.45	77.95	1351303
2020-07-09	78.19	78.19	74.78	75.75	1154355
2020-07-10	76.00	79.04	75.34	78.89	1071975
2020-07-13	80.30	84.46	80.15	81.56	2213213
2020-07-14	81.56	84.36	80.92	84.15	1353797
2020-07-15	85.88	86.83	85.15	86.60	1385160
2020-07-16	86.31	86.77	85.44	86.45	852614
2020-07-17	87.00	89.62	86.93	88.46	1360329
2020-07-20	88.75	89.17	86.65	87.04	816858
2020-07-21	87.57	88.13	87.03	87.18	821269
2020-07-22	87.20	88.39	86.67	87.69	726439
2020-07-23	87.76	89.41	86.97	87.93	756867
2020-07-24	87.00	87.92	86.20	87.04	586047
2020-07-27	85.52	86.11	83.85	85.78	1165077
2020-07-28	85.30	85.79	83.61	83.70	883580
2020-07-29	84.59	84.59	81.96	83.83	1161971
2020-07-30	82.47	83.89	81.05	83.00	900622
2020-07-31	82.61	82.96	80.50	82.46	2397906
2020-08-03	82.98	83.90	82.09	83.33	1124690
2020-08-04	83.11	87.04	82.39	85.33	1634058
2020-08-05	86.79	89.23	86.24	88.60	2181765
2020-08-06	86.64	87.81	82.32	83.34	2453414
2020-08-07	83.00	86.42	82.65	84.44	1236340
2020-08-10	85.45	87.28	85.17	87.22	810934
2020-08-11	88.63	92.78	88.50	92.45	1931416
2020-08-12	93.22	93.90	90.21	91.02	1071135
2020-08-13	90.41	92.14	89.60	91.60	1008040
2020-08-14	91.32	92.60	90.97	92.39	838203
2020-08-17	92.72	93.28	91.36	91.77	604467
2020-08-18	91.99	93.02	91.35	92.20	557441
2020-08-19	92.50	93.56	91.76	92.25	760810
2020-08-20	91.07	91.73	89.60	91.05	940898
2020-08-21	90.49	91.28	89.12	89.74	885170
2020-08-24	90.75	92.00	89.61	91.98	668897
2020-08-25	92.05	92.74	90.69	91.09	420525
2020-08-26	92.13	92.38	91.32	91.90	653192
2020-08-27	92.17	92.84	90.03	91.13	474511
2020-08-28	91.13	92.37	90.47	92.32	411999
2020-08-31	92.30	93.41	90.91	91.01	718507
2020-09-01	91.10	97.43	90.04	97.39	1561067
2020-09-02	97.00	99.81	96.75	99.65	1311325
2020-09-03	98.85	99.61	91.74	93.18	1731508
2020-09-04	93.04	95.54	90.77	94.72	1100775
2020-09-08	93.00	95.00	92.12	93.14	835758
2020-09-09	94.35	96.75	94.03	95.42	643941
2020-09-10	95.61	96.46	93.49	93.50	667792
2020-09-11	94.64	96.08	93.80	94.96	651019
2020-09-14	95.87	98.71	95.15	98.17	672237
2020-09-15	99.00	100.31	98.33	98.39	1192316
2020-09-16	99.00	99.59	97.70	97.42	998269
2020-09-17	96.28	100.97	95.52	100.45	937168
2020-09-18	100.38	101.00	97.13	97.96	1337195
2020-09-21	96.39	96.39	90.52	95.13	1406493
2020-09-22	94.71	95.54	92.93	95.24	656571
2020-09-23	88.98	89.35	80.15	80.42	5194924
2020-09-24	80.07	85.60	79.06	83.31	2368229
2020-09-25	82.98	85.25	82.54	84.52	1197898
2020-09-28	86.15	87.40	83.88	84.84	1433127
2020-09-29	84.95	87.63	84.78	86.86	1252965
2020-09-30	87.41	90.13	87.22	89.28	1369067
2020-10-01	90.01	90.97	86.47	86.73	1371831
2020-10-02	85.44	91.08	84.57	89.29	1204266
2020-10-05	91.26	95.89	91.14	94.76	1598627
2020-10-06	96.28	96.97	93.52	93.74	1381430
2020-10-07	96.00	97.99	95.60	96.69	1129205
2020-10-08	98.12	98.37	95.96	96.95	1133539
2020-10-09	98.10	99.13	95.66	96.03	767900
2020-10-12	96.73	96.73	94.65	94.94	798190
2020-10-13	94.35	95.59	93.91	95.14	863929
2020-10-14	92.76	95.34	91.85	94.59	1070562
2020-10-15	92.99	94.75	91.80	94.35	923286
2020-10-16	95.13	95.83	93.40	93.42	655921
2020-10-19	93.34	94.51	92.22	92.57	641444
2020-10-20	93.49	95.22	92.79	93.56	740640
2020-10-21	95.27	97.29	94.60	95.87	793413
2020-10-22	95.58	96.11	93.75	94.96	669265
2020-10-23	95.87	97.45	95.35	96.48	669238
2020-10-26	94.78	94.78	92.84	94.48	952453
2020-10-27	95.34	96.87	94.75	95.18	987856
2020-10-28	92.31	93.84	90.07	90.78	982107
2020-10-29	90.50	94.57	90.23	93.77	819607
2020-10-30	92.94	94.06	90.86	93.21	1275018
2020-11-02	94.74	97.85	93.79	96.84	924893
2020-11-03	96.75	98.28	96.34	97.62	971851
2020-11-04	97.52	97.52	93.10	93.43	1656973
2020-11-05	96.05	106.33	93.00	105.50	3231818
2020-11-06	104.83	113.33	102.80	112.22	2609265
2020-11-09	114.95	120.81	114.80	116.73	2138410
2020-11-10	116.00	118.30	113.07	117.93	1244231
2020-11-11	117.49	119.98	116.50	118.57	881920
2020-11-12	117.50	120.69	116.64	118.64	839230
2020-11-13	118.92	122.97	117.69	122.48	1015274
2020-11-16	123.00	129.15	123.00	128.92	1526216
2020-11-17	127.53	128.60	124.40	127.95	1904576
2020-11-18	127.95	130.21	126.53	126.54	871063
2020-11-19	126.01	126.49	122.45	125.80	1138470
2020-11-20	126.00	128.50	125.50	127.89	748650
2020-11-23	129.30	134.76	129.03	134.06	1406766
2020-11-24	135.67	137.71	134.29	137.26	1428224
2020-11-25	135.20	136.42	133.24	134.73	1126234
2020-11-27	136.42	138.19	136.26	137.66	531390
2020-11-30	137.25	137.50	134.16	135.97	1096108
2020-12-01	137.50	138.19	134.82	135.88	1720148
2020-12-02	134.82	136.00	132.16	135.25	1576145
2020-12-03	135.32	136.23	130.76	131.72	1969304
2020-12-04	132.51	139.23	132.21	139.22	1157969
2020-12-07	139.44	141.04	138.10	140.00	1122073
2020-12-08	139.21	144.12	138.20	143.95	893024
2020-12-09	144.09	146.11	140.63	142.17	1444421
2020-12-10	141.00	143.70	140.21	141.43	1102968
2020-12-11	140.15	141.94	136.61	138.65	962444
2020-12-14	140.56	141.00	134.25	134.57	1387340
2020-12-15	136.77	138.22	135.01	137.94	1213623
2020-12-16	138.69	139.99	135.53	135.78	908785
2020-12-17	137.24	137.97	134.15	137.48	1127710
2020-12-18	137.50	139.29	137.05	138.90	2447690
2020-12-21	135.78	142.18	135.41	142.02	1180913
2020-12-22	143.44	147.99	142.65	146.27	1294228
2020-12-23	147.85	152.82	147.26	149.91	1718165
2020-12-24	149.90	150.37	148.29	149.64	487443
2020-12-28	151.39	153.48	149.60	149.72	1228632
2020-12-29	149.48	149.91	144.74	146.22	1112790
2020-12-30	148.17	151.63	147.76	149.29	1041164
2020-12-31	148.76	149.37	146.81	147.52	779217
2021-01-04	152.90	156.76	150.30	152.63	2898774
2021-01-05	152.67	166.78	152.67	162.93	2628026
2021-01-06	165.50	178.59	165.50	175.10	3335450
2021-01-07	183.48	187.25	180.55	184.00	2947849
2021-01-08	184.49	186.93	178.66	184.10	1659373
2021-01-11	178.80	180.00	173.42	177.29	2940810
2021-01-12	177.29	183.14	176.50	182.50	1655360
2021-01-13	182.90	182.99	178.01	179.92	1481442
2021-01-14	180.50	184.09	180.50	182.37	1037811
2021-01-15	180.00	183.78	177.74	180.14	1196619
2021-01-19	181.00	185.63	178.39	185.25	1520670
2021-01-20	187.51	188.35	179.38	180.19	1404636
2021-01-21	181.50	181.99	174.42	176.41	1321666
2021-01-22	173.24	174.87	171.17	173.71	2034515
2021-01-25	174.00	179.50	172.08	176.92	1372305
2021-01-26	177.82	178.83	172.63	175.38	1406141
2021-01-27	170.26	170.60	161.36	168.85	2907720
2021-01-28	170.62	171.15	163.88	166.37	1706531
2021-01-29	165.08	169.46	160.42	162.66	3133401
2021-02-01	165.78	167.90	163.31	166.37	1233906
2021-02-02	169.45	171.65	167.72	169.25	1177236
2021-02-03	166.50	171.12	160.41	161.88	2278812
2021-02-04	152.94	156.50	151.64	154.90	8388942
2021-02-05	157.00	159.10	154.34	157.17	4970133
2021-02-08	160.00	163.86	158.82	161.56	2523855
2021-02-09	160.36	161.28	155.81	158.69	1537582
2021-02-10	161.26	161.80	155.11	156.05	1485843
2021-02-11	156.09	160.45	154.52	159.85	1454973
2021-02-12	164.47	165.95	161.07	164.64	1589407
2021-02-16	170.50	171.35	161.67	162.20	1869332
2021-02-17	162.63	162.77	154.34	157.47	2312939
2021-02-18	150.48	151.25	140.73	141.46	4084820
2021-02-19	144.76	156.98	144.50	156.17	3729201
2021-02-22	154.14	159.88	153.60	156.49	2317350
2021-02-23	150.21	155.27	141.14	154.62	2314513
2021-02-24	155.00	162.13	152.79	160.90	1816547
2021-02-25	161.48	162.90	151.91	153.48	1326347
2021-02-26	152.98	158.91	151.82	157.21	1718187
2021-03-01	160.05	161.28	151.50	152.95	2385995
2021-03-02	153.89	158.63	153.37	153.72	1321356
2021-03-03	153.91	154.69	146.73	147.00	1523098
2021-03-04	145.94	146.65	137.12	141.51	2915308
2021-03-05	144.27	144.58	133.82	143.88	1416642
2021-03-08	144.97	146.70	140.25	140.69	1322938
2021-03-09	143.92	148.33	142.30	145.77	1219228
2021-03-10	150.00	156.31	149.14	151.91	1937189
2021-03-11	156.30	162.00	154.24	161.27	1589722
2021-03-12	160.06	161.93	155.85	157.28	984810
2021-03-15	156.08	159.74	156.08	158.83	704904
2021-03-16	159.93	159.93	154.31	155.36	957601
2021-03-17	153.27	156.84	151.58	155.91	1014371
2021-03-18	155.47	158.55	152.41	152.52	1326999
2021-03-19	152.69	153.41	148.64	151.50	1670709
2021-03-22	151.60	153.00	148.75	152.15	740321
2021-03-23	150.82	152.04	145.43	146.47	765217
2021-03-24	148.03	151.10	146.56	146.63	1039765
2021-03-25	145.43	149.30	141.94	148.93	964226
2021-03-26	151.00	151.00	146.64	150.40	722548
2021-03-29	149.62	149.62	145.40	146.41	758792
2021-03-30	146.20	146.57	143.82	145.39	1347958
2021-03-31	147.13	148.47	145.70	146.11	1990008
2021-04-01	148.19	151.82	147.54	150.74	1126191
2021-04-05	153.47	153.84	149.00	150.22	775977
2021-04-06	149.51	153.70	149.05	152.89	888015
2021-04-07	152.59	152.89	143.26	143.70	1292212
2021-04-08	144.94	146.85	144.27	146.17	852780
2021-04-09	146.20	147.50	144.82	147.32	639099
2021-04-12	147.35	148.33	145.64	147.71	793091
2021-04-13	148.03	149.27	145.94	148.58	1061879
2021-04-14	148.73	154.48	148.23	152.93	1104811
2021-04-15	154.03	154.32	149.11	150.51	1036693
2021-04-16	151.84	153.00	150.90	152.03	727901
2021-04-19	155.44	159.76	154.79	157.50	1259401
2021-04-20	156.05	156.33	146.78	148.52	1072154
2021-04-21	147.86	153.14	146.52	153.05	690608
2021-04-22	156.00	159.87	153.63	155.80	1417911
2021-04-23	156.05	167.86	154.67	161.23	1578884
2021-04-26	162.75	171.96	162.00	170.57	1351320
2021-04-27	169.00	171.60	167.46	169.75	948867
2021-04-28	168.75	170.65	167.18	169.40	593953
2021-04-29	171.03	171.87	164.37	167.62	771682
2021-04-30	165.40	169.05	165.20	168.17	1372524
2021-05-03	169.51	169.99	165.47	165.99	652054
2021-05-04	163.51	163.92	158.54	162.11	949117
2021-05-05	165.98	168.58	158.11	167.15	738872
2021-05-06	157.74	159.13	150.00	152.85	2553642
2021-05-07	154.46	163.13	154.00	162.72	1115906
2021-05-10	163.39	165.14	159.19	159.48	1126951
2021-05-11	155.65	160.90	153.68	160.50	601039
2021-05-12	158.50	159.50	154.09	154.60	1022288
2021-05-13	158.05	160.72	155.25	157.69	683238
2021-05-14	159.13	164.99	158.86	163.81	820161
2021-05-17	162.50	163.81	155.49	157.79	1032496
2021-05-18	158.95	161.90	156.92	159.35	904940
2021-05-19	155.00	157.75	152.58	156.98	735766
2021-05-20	156.66	158.30	154.44	157.99	721717
2021-05-21	159.44	162.27	158.86	159.58	1082752
2021-05-24	160.55	160.80	154.23	159.59	553690
2021-05-25	160.44	161.77	157.48	158.02	801210
2021-05-26	158.02	162.24	157.98	162.20	573949
2021-05-27	164.02	169.70	162.37	168.56	2357587
2021-05-28	168.49	169.16	165.22	167.08	749966
2021-06-01	170.00	173.79	169.50	171.43	1281251
2021-06-02	171.04	172.24	168.74	170.36	650015
2021-06-03	168.95	170.00	165.78	168.17	537676
2021-06-04	169.06	173.84	168.90	173.54	634100
2021-06-07	174.00	174.21	168.53	170.78	758643
2021-06-08	171.30	177.58	170.65	176.01	819771
2021-06-09	175.37	176.07	173.47	173.98	914520
2021-06-10	174.29	174.29	167.34	167.78	786587
2021-06-11	168.92	170.39	167.56	170.18	680915
2021-06-14	169.63	170.39	167.21	168.34	473591
2021-06-15	168.50	168.73	162.95	166.03	998083
2021-06-16	165.09	166.41	162.77	165.28	706279
2021-06-17	164.15	164.91	159.17	163.87	1231682
2021-06-18	160.46	162.65	157.82	157.97	1348316
2021-06-21	159.93	162.52	159.45	161.41	1026927
2021-06-22	161.40	162.42	158.92	161.58	803516
2021-06-23	162.68	165.85	162.68	163.67	701094
2021-06-24	166.29	166.29	163.01	165.97	840577
2021-06-25	167.94	169.86	166.10	166.77	1648716
2021-06-28	167.83	170.95	165.97	169.05	670740
2021-06-29	170.00	170.53	166.85	167.54	606190
2021-06-30	166.66	168.60	166.37	168.46	589292
2021-07-01	170.00	172.24	169.37	172.03	677015
2021-07-02	172.14	172.52	169.89	170.65	501423
2021-07-06	171.00	171.16	166.57	168.56	665835
2021-07-07	168.00	171.60	166.79	170.04	741106
2021-07-08	165.69	168.45	163.20	167.91	731534
2021-07-09	170.50	176.32	169.50	175.51	1314383
2021-07-12	176.71	192.77	176.01	187.49	3652519
2021-07-13	185.90	188.99	184.05	184.86	1099140
2021-07-14	185.50	190.53	181.34	182.52	1126588
2021-07-15	182.65	190.32	182.65	185.83	1478729
2021-07-16	187.00	188.94	179.46	180.66	978121
2021-07-19	174.20	179.65	170.24	178.08	1756515
2021-07-20	179.00	188.71	178.57	187.25	1268311
2021-07-21	194.00	198.33	189.23	190.22	1826071
2021-07-22	191.94	194.33	189.29	192.76	811279
2021-07-23	192.07	193.68	186.25	190.35	905529
2021-07-26	191.00	194.92	190.52	194.84	1038212
2021-07-27	191.57	191.99	184.95	188.99	1197202
2021-07-28	190.01	195.50	189.38	194.54	775110
2021-07-29	197.19	211.00	195.81	202.82	2549991
2021-07-30	202.82	207.59	201.51	206.04	1556432
2021-08-02	208.36	208.96	204.63	206.90	1109882
2021-08-03	204.79	207.81	201.55	206.98	1046956
2021-08-04	209.10	212.04	206.07	206.84	1153996
2021-08-05	209.86	226.22	208.31	218.62	2505175
2021-08-06	221.00	227.39	215.02	226.71	1651299
2021-08-09	224.71	232.53	220.08	231.38	1425526
2021-08-10	232.30	242.01	232.30	239.03	1977930
2021-08-11	240.00	242.07	227.74	235.99	1916597
2021-08-12	235.61	237.56	230.42	236.54	1090644
2021-08-13	237.96	239.96	233.15	235.22	849411
2021-08-16	232.45	232.45	221.35	225.90	2148833
2021-08-17	221.38	223.75	210.76	216.45	2133257
2021-08-18	217.31	221.68	215.15	217.73	946196
2021-08-19	211.10	217.07	210.52	213.35	1361796
2021-08-20	213.82	220.51	213.73	219.68	1116822
2021-08-23	225.13	230.24	222.57	227.94	1550100
2021-08-24	228.13	229.30	222.05	229.20	1208716
2021-08-25	229.55	240.54	227.50	234.17	1834585
2021-08-26	232.90	236.40	230.45	230.70	908447
2021-08-27	232.69	237.85	232.69	236.65	985042
2021-08-30	240.71	244.43	236.88	236.98	1119721
2021-08-31	237.01	237.10	230.58	236.74	833121
2021-09-01	236.74	241.30	233.66	239.20	924168
2021-09-02	240.00	248.71	240.00	244.03	1094402
2021-09-03	243.46	245.54	239.66	241.86	860504
2021-09-07	241.00	241.87	238.14	238.78	1042584
2021-09-08	243.75	243.75	235.34	239.28	1203407
2021-09-09	238.00	247.93	237.73	243.41	1172102
2021-09-10	249.84	253.10	240.97	241.17	1536171
2021-09-13	242.93	243.25	222.45	229.13	2522872
2021-09-14	232.20	235.00	228.74	230.47	1322582
2021-09-15	230.56	236.60	230.41	233.59	1469270
2021-09-16	232.30	232.56	225.35	231.25	1323163
2021-09-17	228.44	230.00	223.75	226.85	2097947
2021-09-20	216.65	218.00	210.24	215.48	2246756
2021-09-21	218.64	220.35	213.53	216.49	1009012
2021-09-22	219.70	226.64	217.02	223.28	904506
2021-09-23	226.89	232.24	226.89	229.15	1055124
2021-09-24	227.89	229.67	224.72	226.40	704375
2021-09-27	225.99	226.68	220.03	222.25	843868
2021-09-28	219.01	219.94	215.06	216.45	984255
2021-09-29	218.81	220.92	216.40	218.97	740517
2021-09-30	223.64	228.85	218.84	218.97	1019788
2021-10-01	219.47	221.63	210.49	218.89	1116281
2021-10-04	219.00	220.05	212.61	215.21	1015818
2021-10-05	217.02	223.82	215.15	222.39	1049622
2021-10-06	220.00	222.77	214.56	222.37	1005845
2021-10-07	226.00	226.94	221.90	222.30	640996
2021-10-08	221.98	222.76	213.56	215.06	1260889
2021-10-11	215.10	219.18	213.90	214.16	743361
2021-10-12	217.96	218.95	214.87	216.87	707552
2021-10-13	218.50	226.22	217.90	223.66	1016503
2021-10-14	225.05	232.38	225.04	231.33	1127918
2021-10-15	233.59	234.54	228.62	228.77	908251
2021-10-18	227.84	237.87	227.54	236.91	1223107
2021-10-19	243.77	244.36	233.07	235.95	1069983
2021-10-20	238.39	238.99	232.63	235.17	911742
2021-10-21	233.92	235.80	230.40	234.16	656629
2021-10-22	235.48	237.69	230.93	231.51	762032
2021-10-25	234.90	243.00	232.14	239.44	1600539
2021-10-26	239.44	242.15	234.00	236.16	1121194
2021-10-27	236.70	238.64	230.63	231.75	1140426
2021-10-28	233.26	246.21	232.75	246.21	1570093
2021-10-29	239.75	251.80	236.09	250.47	4261238
2021-11-01	256.00	259.18	249.59	255.87	1638089
2021-11-02	256.00	260.99	251.55	260.02	1631487
2021-11-03	258.49	263.50	255.49	261.95	1172546
2021-11-04	273.77	276.00	264.05	272.66	1841846
2021-11-05	273.79	274.99	267.48	272.51	990852
2021-11-08	275.80	279.95	272.62	278.52	1234775
2021-11-09	280.00	282.87	271.07	274.57	1051009
2021-11-10	269.89	274.08	263.57	265.75	1331069
2021-11-11	266.57	273.38	263.96	272.31	785823
2021-11-12	272.49	276.62	270.10	276.40	767743
2021-11-15	275.83	276.53	265.32	271.29	946207
2021-11-16	269.56	273.49	267.03	272.47	674399
2021-11-17	273.20	275.90	270.25	273.39	603338
2021-11-18	277.00	278.24	269.59	274.66	823667
2021-11-19	274.05	282.55	272.88	281.43	1029039
2021-11-22	287.26	291.48	281.10	283.80	2346438
2021-11-23	282.00	286.49	271.04	275.16	1329641
2021-11-24	272.28	275.00	267.11	274.48	974355
2021-11-26	265.00	269.68	262.84	266.85	884346
2021-11-29	271.29	277.47	268.20	275.89	1004961
2021-11-30	275.00	277.59	264.30	266.49	1377595
2021-12-01	270.01	276.00	259.80	259.85	1249088
2021-12-02	261.00	264.90	255.35	261.39	1204342
2021-12-03	262.26	267.81	247.12	251.47	1623460
2021-12-06	251.95	252.69	239.11	248.54	1035976
2021-12-07	253.26	263.19	253.26	259.53	888158
2021-12-08	261.00	265.86	258.69	264.64	832756
2021-12-09	261.44	266.49	257.30	257.47	682536
2021-12-10	260.51	263.56	257.22	262.87	667548
2021-12-13	263.00	263.08	247.95	248.80	1101564
2021-12-14	245.94	247.65	239.71	243.83	1207746
2021-12-15	229.32	240.48	226.94	239.40	1854765
2021-12-16	242.69	243.00	228.40	230.92	1470091
2021-12-17	227.07	232.52	222.26	229.87	2351553
2021-12-20	220.11	223.17	215.68	218.13	1703240
2021-12-21	222.42	225.00	219.77	224.15	805853
2021-12-22	224.00	228.93	223.42	225.23	779123
2021-12-23	225.69	229.48	223.17	227.90	810201
2021-12-27	229.54	233.34	227.50	233.10	593492
2021-12-28	236.11	236.71	231.02	232.80	704665
2021-12-29	231.50	232.91	227.07	232.53	573803
2021-12-30	231.00	237.22	231.00	234.35	610222
2021-12-31	234.01	237.13	233.47	233.77	378976
2022-01-03	236.73	239.05	229.40	236.67	1130741
2022-01-04	239.02	247.95	238.47	242.58	1142451
2022-01-05	240.00	247.43	235.38	235.64	1072128
2022-01-06	234.00	235.67	227.17	233.38	1002592
2022-01-07	234.01	238.87	231.73	236.02	795742
2022-01-10	231.00	233.00	220.08	226.97	1105486
2022-01-11	227.66	240.90	227.15	240.17	987055
2022-01-12	245.00	248.00	239.57	241.07	1140319
2022-01-13	242.96	246.79	234.52	235.23	610866
2022-01-14	232.00	235.88	228.93	233.67	557164
2022-01-18	230.97	232.27	224.32	226.30	774756
2022-01-19	227.82	229.19	219.58	219.69	705636
2022-01-20	220.69	227.27	214.80	217.15	1190833
2022-01-21	214.04	219.49	207.74	212.75	1345296
2022-01-24	205.96	212.78	197.14	211.92	1994976
2022-01-25	208.11	210.84	204.14	206.01	1231919
2022-01-26	211.55	214.65	202.56	205.62	1082649
2022-01-27	212.83	214.89	203.22	205.43	942564
2022-01-28	204.83	206.45	197.00	206.23	819549
2022-01-31	207.00	220.96	207.00	220.74	1137105
2022-02-01	227.56	229.41	219.85	225.20	916700
2022-02-02	225.91	226.96	220.97	221.49	818613
2022-02-03	218.00	220.99	214.58	215.06	654376
2022-02-04	214.50	219.00	213.45	216.02	720625
2022-02-07	217.46	223.88	217.22	219.78	780136
2022-02-08	218.93	227.41	218.29	226.69	1128379
2022-02-09	231.08	237.82	231.08	236.43	972357
2022-02-10	233.45	244.31	232.15	236.04	795702
2022-02-11	233.47	239.09	228.61	230.89	1009844
2022-02-14	230.18	233.88	224.91	227.68	875257
2022-02-15	232.12	242.87	232.12	241.39	1042917
2022-02-16	241.01	247.98	236.20	246.00	1394810
2022-02-17	218.49	221.00	194.83	197.02	6180580
2022-02-18	200.02	201.41	187.01	190.76	3060893
2022-02-22	189.10	199.63	188.60	191.85	1635670
2022-02-23	193.00	196.12	180.82	182.00	1643997
2022-02-24	172.26	184.96	169.93	184.20	1979914
2022-02-25	184.40	192.00	180.18	191.95	1135300
2022-02-28	192.60	200.88	190.53	195.89	1583845
2022-03-01	194.48	196.94	184.24	186.44	992043
2022-03-02	189.15	192.11	183.77	191.12	840596
2022-03-03	193.50	194.83	184.51	186.33	1072053
2022-03-04	182.99	184.76	174.72	179.07	1315726
2022-03-07	180.58	181.81	171.14	172.09	1051550
2022-03-08	171.53	184.62	170.01	180.74	1463530
2022-03-09	188.54	189.93	182.23	187.13	1332422
2022-03-10	184.62	189.31	183.51	188.37	785646
2022-03-11	188.77	191.45	184.64	184.76	769655
2022-03-14	184.87	186.17	175.26	176.29	973250
2022-03-15	175.36	182.70	172.78	181.95	834397
2022-03-16	185.87	193.98	185.76	190.86	890771
2022-03-17	187.84	196.60	187.84	196.37	706658
2022-03-18	196.65	199.07	194.65	198.24	1347143
2022-03-21	199.02	200.63	193.00	198.68	818672
2022-03-22	198.98	206.35	197.91	205.60	990800
2022-03-23	203.21	212.22	202.66	208.21	903619
2022-03-24	208.00	214.68	206.48	214.15	753083
2022-03-25	214.11	218.02	212.42	217.58	836396
2022-03-28	217.41	218.97	210.33	214.34	832779
2022-03-29	218.00	223.89	214.13	222.48	859556
2022-03-30	220.88	226.60	219.42	223.15	934316
2022-03-31	222.33	230.00	221.07	221.15	1141505
2022-04-01	224.00	228.38	222.38	224.92	864520
2022-04-04	224.14	226.36	220.14	226.04	744340
2022-04-05	226.99	228.26	217.08	217.30	1136114
2022-04-06	215.95	215.95	205.51	211.47	1381741
2022-04-07	212.00	215.00	205.82	211.85	847400
2022-04-08	212.66	214.69	206.20	211.00	737120
2022-04-11	207.34	209.15	201.46	206.00	1054048
2022-04-12	208.70	212.99	202.48	205.02	710203
2022-04-13	206.77	212.70	206.02	212.50	517406
2022-04-14	212.97	215.22	210.22	210.89	572594
2022-04-18	210.85	213.44	208.44	209.67	565919
2022-04-19	210.14	218.73	207.17	218.15	718357
2022-04-20	221.67	222.21	215.58	217.19	774203
2022-04-21	220.98	222.70	206.10	207.24	1190613
2022-04-22	207.52	210.70	200.37	200.64	877283
2022-04-25	198.10	200.19	191.10	198.46	1530035
2022-04-26	197.04	198.50	187.63	187.76	1012965
2022-04-27	187.36	196.38	187.36	192.23	1007143
2022-04-28	194.19	196.29	187.78	195.26	943384
2022-04-29	195.36	202.06	191.80	192.83	986946
2022-05-02	191.93	194.35	185.15	191.42	1020772
2022-05-03	190.57	198.44	190.37	197.12	928303
2022-05-04	210.90	215.47	204.30	215.47	2090062
2022-05-05	238.00	243.18	221.34	236.50	3740505
2022-05-06	235.50	242.91	228.00	242.41	2321092
2022-05-09	238.00	239.40	220.77	221.64	2422233
2022-05-10	227.18	229.50	213.50	221.43	1907520
2022-05-11	221.00	227.95	212.63	213.03	1203908
2022-05-12	212.05	218.00	204.51	213.45	1387872
2022-05-13	217.30	231.21	215.50	228.82	1078597
2022-05-16	226.08	233.96	223.67	226.32	974612
2022-05-17	232.49	239.33	231.23	239.23	1141572
2022-05-18	237.12	244.90	234.09	235.98	1109210
2022-05-19	234.68	243.12	233.88	239.08	1067927
2022-05-20	241.66	243.12	228.10	236.44	1120089
2022-05-23	240.00	243.63	235.48	242.94	1003401
2022-05-24	243.28	249.90	237.42	243.15	2202486
2022-05-25	243.99	247.19	232.39	237.51	1532599
2022-05-26	239.14	258.29	237.31	255.05	2265507
2022-05-27	259.00	273.68	257.57	270.92	1952574
2022-05-31	265.09	265.76	254.26	260.42	2705859
2022-06-01	252.50	253.59	232.75	240.12	3401887
2022-06-02	233.59	251.48	233.00	251.29	1657901
2022-06-03	246.07	251.83	245.28	250.76	927495
2022-06-06	254.23	259.76	253.00	257.79	1280998
2022-06-07	254.41	258.82	252.50	257.89	986091
2022-06-08	256.82	259.87	251.30	253.23	864261
2022-06-09	251.18	252.15	241.48	241.78	1212417
2022-06-10	238.89	241.15	234.90	236.87	1097997
2022-06-13	228.22	229.09	219.10	222.22	1652496
2022-06-14	223.46	228.16	221.03	223.33	1033162
2022-06-15	225.80	225.98	210.88	215.08	1951835
2022-06-16	209.20	209.57	198.67	202.17	2158741
2022-06-17	203.10	213.54	200.35	212.04	2401442
2022-06-21	217.15	218.96	213.38	216.33	1347802
2022-06-22	209.45	220.70	208.37	216.24	1243251
2022-06-23	217.03	219.60	209.31	213.62	1163069
2022-06-24	216.75	226.59	214.41	224.79	2392246
2022-06-27	221.64	228.59	221.01	226.62	1238402
2022-06-28	226.00	232.78	222.22	223.19	1586193
2022-06-29	222.16	223.13	208.64	211.89	1405576
2022-06-30	207.96	211.95	203.86	208.98	1250741
2022-07-01	205.68	208.78	200.45	205.15	1003114
2022-07-05	201.22	201.22	195.08	200.43	1203663
2022-07-06	200.14	202.16	193.70	198.30	1486589
2022-07-07	203.68	206.51	202.34	203.00	1594289
2022-07-08	203.55	208.55	200.28	205.93	907873
2022-07-11	201.68	202.26	197.19	199.82	897684
2022-07-12	197.74	199.59	193.16	195.82	938474
2022-07-13	191.60	198.11	189.25	196.00	881942
2022-07-14	192.67	196.76	190.18	196.66	992430
2022-07-15	200.35	201.51	195.33	200.70	912550
2022-07-18	206.25	208.21	202.55	203.88	940390
2022-07-19	207.86	212.31	207.01	211.52	780970
2022-07-20	213.78	220.52	210.63	219.51	933445
2022-07-21	219.50	226.07	219.25	225.60	865250
2022-07-22	228.00	228.27	220.24	221.46	707664
2022-07-25	221.58	227.79	217.16	227.57	720673
2022-07-26	228.27	229.12	224.44	225.10	881495
2022-07-27	228.34	235.67	225.04	234.29	787069
2022-07-28	237.09	239.06	232.59	236.32	1083974
2022-07-29	238.50	245.71	237.00	244.31	1506630
2022-08-01	242.50	243.95	237.47	239.96	957502
2022-08-02	239.00	246.62	238.64	243.89	1025443
2022-08-03	246.00	246.00	234.17	239.54	1407669
2022-08-04	246.20	250.15	230.02	234.89	2191952
2022-08-05	232.23	243.80	231.77	237.99	1427951
2022-08-08	243.54	253.57	242.96	244.84	1469679
2022-08-09	244.63	247.97	241.07	244.66	762236
2022-08-10	249.99	259.40	248.68	259.30	1359852
2022-08-11	263.09	272.45	263.09	265.70	1983339
2022-08-12	267.00	281.65	266.45	281.57	1995655
2022-08-15	276.58	289.09	276.21	284.08	1793938
2022-08-16	283.47	284.55	276.88	280.81	1297846
2022-08-17	275.50	283.61	273.90	277.62	987714
2022-08-18	278.90	282.01	275.92	279.51	1070663
2022-08-19	275.92	276.00	266.30	270.02	1223731
2022-08-22	265.00	277.10	263.35	275.70	1454341
2022-08-23	277.59	283.91	276.20	281.03	1038932
2022-08-24	282.00	288.60	280.01	287.88	795423
2022-08-25	290.59	298.17	290.15	295.68	1369952
2022-08-26	296.11	296.54	286.52	288.16	920842
2022-08-29	282.87	290.34	280.35	284.97	744268
2022-08-30	286.81	288.00	271.61	272.77	1913363
2022-08-31	272.76	273.09	267.37	267.96	1558214
2022-09-01	264.27	264.27	249.58	256.96	1725619
2022-09-02	262.84	265.96	257.77	259.88	1194679
2022-09-06	268.99	270.50	258.72	266.70	1412017
2022-09-07	265.06	279.68	264.47	279.20	1386920
2022-09-08	277.69	292.29	276.98	291.43	1635179
2022-09-09	295.00	302.54	295.00	300.37	1580851
2022-09-12	300.39	300.41	291.80	296.97	1060887
2022-09-13	286.56	307.12	285.55	298.09	1957051
2022-09-14	296.48	308.24	295.10	306.66	1590613
2022-09-15	302.15	303.85	286.47	286.75	1618901
2022-09-16	281.26	288.05	277.03	287.32	1925065
2022-09-19	281.85	297.71	281.82	296.95	1134653
2022-09-20	293.39	294.00	284.31	287.65	903912
2022-09-21	290.81	297.53	284.85	285.03	995203
2022-09-22	289.12	289.87	270.74	272.15	1576214
2022-09-23	265.00	269.85	260.31	269.45	1485514
2022-09-26	266.79	274.61	264.43	265.03	1256343
2022-09-27	271.19	276.33	265.08	269.68	1104820
2022-09-28	267.00	279.00	264.55	277.95	1179161
2022-09-29	273.82	274.09	262.10	265.44	1014395
2022-09-30	263.20	270.53	261.73	264.44	1078030
2022-10-03	270.75	275.73	262.37	273.73	1524753
2022-10-04	284.91	289.05	278.70	283.78	1266456
2022-10-05	280.42	281.17	268.69	276.80	1118760
2022-10-06	274.39	285.30	274.39	280.94	1359553
2022-10-07	276.48	276.97	266.27	272.53	1031597
2022-10-10	273.54	278.45	269.73	278.10	1029988
2022-10-11	274.11	275.87	267.55	272.99	1412419
2022-10-12	272.00	272.83	245.44	251.45	3589542
2022-10-13	237.50	257.94	231.67	256.00	2691510
2022-10-14	258.99	261.03	236.88	237.47	1987244
2022-10-17	245.02	251.41	243.70	248.03	1327565
2022-10-18	255.51	257.94	249.65	251.67	973900
2022-10-19	250.00	256.83	247.86	256.51	1151240
2022-10-20	258.33	261.22	252.61	255.39	1067825
2022-10-21	255.97	271.37	254.51	270.01	1318369
2022-10-24	269.00	270.88	258.88	270.57	991696
2022-10-25	270.05	282.21	268.87	281.43	1103499
2022-10-26	283.42	287.07	279.39	282.15	1051609
2022-10-27	284.00	284.50	274.30	282.17	1000170
2022-10-28	281.20	285.83	276.12	280.16	940610
2022-10-31	277.88	281.53	273.73	279.87	2300831
2022-11-01	285.66	287.88	278.89	279.00	1276246
2022-11-02	276.18	279.50	265.50	266.52	1598150
2022-11-03	253.00	278.50	250.50	274.56	2240869
2022-11-04	283.89	286.74	275.44	284.99	1480748
2022-11-07	286.82	288.28	281.68	286.49	871799
2022-11-08	290.34	311.53	288.52	306.01	2023116
2022-11-09	304.51	310.50	297.59	300.13	1428073
2022-11-10	311.12	320.81	304.28	320.77	1473277
2022-11-11	323.00	334.55	319.23	325.38	1421611
2022-11-14	322.75	323.72	309.66	316.35	1628554
2022-11-15	300.67	301.33	280.60	295.86	3161059
2022-11-16	295.36	296.74	285.32	286.77	1486612
2022-11-17	283.64	284.00	275.02	277.45	1684116
2022-11-18	281.00	281.00	274.36	276.98	1266161
2022-11-21	275.16	286.53	269.57	282.88	1363125
2022-11-22	283.66	285.77	277.44	283.09	1239258
2022-11-23	282.09	289.04	279.82	283.90	994506
2022-11-25	276.80	277.68	266.71	272.82	1341936
2022-11-28	267.17	268.39	263.50	266.11	1663076
2022-11-29	269.10	274.42	266.39	270.02	1219023
2022-11-30	270.20	278.32	268.35	277.99	1604827
2022-12-01	280.25	280.52	268.76	275.29	1086180
2022-12-02	273.69	285.40	272.69	284.28	1178206
2022-12-05	281.36	282.36	265.12	265.23	1872034
2022-12-06	267.38	267.38	255.39	257.99	1775729
2022-12-07	260.73	265.38	256.57	257.61	1240413
2022-12-08	263.66	263.66	254.35	256.03	1412649
2022-12-09	256.97	257.72	252.37	253.25	1186644
2022-12-12	252.37	261.10	250.59	259.36	1243730
2022-12-13	268.85	269.00	259.55	261.91	940979
2022-12-14	260.47	263.09	246.66	247.47	1988637
2022-12-15	240.73	246.59	237.77	240.50	1955964
2022-12-16	238.72	244.59	236.91	242.86	2508778
2022-12-19	242.75	243.13	231.29	233.34	1271399
2022-12-20	230.12	236.29	229.07	233.50	1033663
2022-12-21	234.29	237.70	227.05	232.63	1381640
2022-12-22	229.14	229.38	222.14	225.98	1228640
2022-12-23	224.48	227.16	221.24	226.96	678752
2022-12-27	225.29	226.17	213.52	214.16	1871739
2022-12-28	213.44	217.02	210.42	214.04	1754893
2022-12-29	217.87	221.85	216.87	217.47	1285619
2022-12-30	215.14	218.48	213.60	216.86	951830
2023-01-03	219.15	219.48	208.57	214.50	2293435
2023-01-04	219.10	224.86	215.67	223.57	1734726
2023-01-05	222.28	224.82	217.05	218.61	1549201
2023-01-06	220.00	223.00	215.29	221.64	1618329
2023-01-09	224.68	230.44	224.00	224.00	1467812
2023-01-10	225.35	227.39	220.67	223.90	896497
2023-01-11	228.31	238.05	227.45	236.56	1931549
2023-01-12	238.06	244.77	235.66	243.21	1462155
2023-01-13	236.00	242.32	233.34	242.23	1262866
2023-01-17	243.52	245.43	241.76	243.07	1354386
2023-01-18	245.61	251.88	243.55	243.80	1181644
2023-01-19	242.19	244.00	235.83	239.11	1452589
2023-01-20	241.37	248.86	239.71	248.49	1266611
2023-01-23	249.50	261.10	248.91	260.64	1976968
2023-01-24	270.00	270.00	252.65	264.59	1740737
2023-01-25	264.23	271.30	260.73	270.98	1272934
2023-01-26	277.67	285.44	275.76	279.45	1849439
2023-01-27	281.24	285.34	278.17	281.72	1234319
2023-01-30	276.86	280.80	271.73	271.98	1129047
2023-01-31	272.35	282.44	271.09	281.45	1554422
2023-02-01	280.14	289.27	279.47	285.90	1329364
2023-02-02	288.70	291.09	285.50	290.15	1209337
2023-02-03	288.42	291.98	285.12	287.23	1166868
2023-02-06	286.36	290.18	276.59	276.81	1415724
2023-02-07	277.40	280.28	273.26	279.34	1068022
2023-02-08	277.99	281.34	267.79	268.15	1523627
2023-02-09	271.00	276.52	266.10	267.39	1202998
2023-02-10	264.98	268.84	259.31	268.29	1391421
2023-02-13	268.40	271.60	267.89	269.93	843544
2023-02-14	267.24	273.84	266.42	270.70	1168450
2023-02-15	268.19	273.09	268.11	272.79	1546819
2023-02-16	276.50	293.01	263.03	285.62	3076293
2023-02-17	278.87	279.04	252.52	258.01	5758325
2023-02-21	256.47	256.91	241.38	241.96	3003300
2023-02-22	243.00	247.61	242.17	246.45	1993544
2023-02-23	250.00	254.65	245.64	253.85	2271259
2023-02-24	248.84	251.00	244.56	249.52	1301652
2023-02-27	253.26	260.20	252.16	257.02	1907579
2023-02-28	257.46	260.99	254.26	254.31	1630874
2023-03-01	255.49	256.33	249.81	252.64	1311579
2023-03-02	246.37	252.08	242.50	250.38	1801057
2023-03-03	251.40	259.53	249.71	259.37	1186139
2023-03-06	260.23	263.25	255.15	256.89	971768
2023-03-07	254.46	257.05	247.03	248.90	1331628
2023-03-08	248.93	254.35	248.23	253.25	922019
2023-03-09	252.91	255.32	236.24	236.75	1708830
2023-03-10	235.00	235.03	223.91	225.13	2619255
2023-03-13	220.12	230.06	215.82	222.99	1838331
2023-03-14	228.65	229.61	222.16	225.36	2038088
2023-03-15	218.01	219.28	210.10	214.00	3029327
2023-03-16	212.68	215.46	207.27	214.61	1930228
2023-03-17	213.19	213.19	206.64	208.49	2300271
2023-03-20	208.75	215.40	204.66	213.20	1795335
2023-03-21	218.58	223.91	216.77	222.93	1905143
2023-03-22	223.39	225.84	216.07	216.11	1515928
2023-03-23	218.58	224.56	213.07	215.64	1422767
2023-03-24	212.41	217.94	208.67	217.79	1588330
2023-03-27	220.95	221.96	216.60	218.88	2045027
2023-03-28	222.30	224.71	216.47	218.16	1817480
2023-03-29	223.00	224.71	218.56	224.46	1373922
2023-03-30	228.66	229.32	222.43	222.44	1293991
2023-03-31	223.23	224.57	219.22	221.04	1835392
2023-04-03	221.22	223.29	217.31	218.43	1507618
2023-04-04	216.94	216.94	207.20	209.57	2212462
2023-04-05	200.96	201.12	193.26	196.71	4657516
2023-04-06	195.18	195.99	193.02	194.68	2014378
2023-04-10	194.47	199.90	193.59	199.82	2008313
2023-04-11	201.31	202.35	197.05	201.71	1736728
2023-04-12	205.85	206.76	201.44	201.70	1320054
2023-04-13	203.19	205.34	199.96	203.01	1280326
2023-04-14	204.59	212.47	203.53	204.00	2266905
2023-04-17	205.02	208.37	204.53	205.90	3497804
2023-04-18	209.65	212.22	203.94	205.27	2060007
2023-04-19	202.44	205.00	201.51	203.78	1092587
2023-04-20	198.36	200.35	193.05	193.05	2432486
2023-04-21	188.50	188.56	171.82	173.75	8800132
2023-04-24	178.56	184.80	177.71	183.96	5918180
2023-04-25	179.94	180.63	176.34	176.66	2720712
2023-04-26	177.53	182.99	177.53	181.20	3286544
2023-04-27	181.85	188.93	180.50	186.00	2417801
2023-04-28	185.30	186.00	182.71	185.46	2521097
2023-05-01	187.53	187.79	177.08	177.27	1906237
2023-05-02	175.35	176.21	172.26	173.40	2315066
2023-05-03	180.45	182.38	172.69	172.91	3640751
2023-05-04	173.00	184.93	172.62	175.65	4558416
2023-05-05	179.43	185.00	179.43	179.70	2363505
2023-05-08	184.00	186.89	183.06	185.88	2718587
2023-05-09	187.50	197.39	187.50	195.17	3323687
2023-05-10	198.83	199.80	192.24	194.51	2329071
2023-05-11	199.44	201.68	197.30	198.52	2400569
2023-05-12	198.58	200.76	194.37	195.79	1429414
2023-05-15	200.66	208.17	200.66	203.75	2564312
2023-05-16	202.27	207.78	201.60	205.67	2260669
2023-05-17	205.11	209.63	203.32	207.99	1581106
2023-05-18	212.07	212.68	208.29	210.14	2021800
2023-05-19	208.50	209.43	203.45	204.15	1577915
2023-05-22	209.50	210.57	205.22	206.50	1882268
2023-05-23	206.42	220.10	206.01	216.07	4014308
2023-05-24	214.29	214.81	209.49	212.23	1787223
2023-05-25	211.50	211.86	202.80	204.97	2912548
2023-05-26	208.30	208.63	201.02	203.99	1743466
2023-05-30	204.75	206.03	199.10	201.86	1690222
2023-05-31	199.93	200.97	192.43	193.53	2551583
2023-06-01	193.32	197.63	191.65	195.54	1614913
2023-06-02	203.22	210.17	202.46	208.36	2113059
2023-06-05	209.36	209.54	204.71	208.36	1242520
2023-06-06	204.00	215.35	203.53	213.11	1607648
2023-06-07	213.91	219.14	213.27	218.82	1918476
2023-06-08	218.80	220.55	216.34	219.62	1610870
2023-06-09	220.05	222.83	218.36	220.50	1492764
2023-06-12	220.17	220.57	217.10	218.55	1479411
2023-06-13	220.85	229.58	219.54	228.85	2178546
2023-06-14	231.30	233.74	225.01	226.40	1942671
2023-06-15	225.25	232.36	224.66	230.91	1367891
2023-06-16	231.36	231.90	227.20	228.17	2348926
2023-06-20	228.57	233.60	225.09	232.22	2286827
2023-06-21	230.00	233.03	229.18	230.38	1553574
2023-06-22	228.77	228.77	222.41	226.00	1595206
2023-06-23	221.69	221.96	218.20	220.18	3467331
2023-06-26	221.85	228.03	221.37	225.22	1688822
2023-06-27	224.80	227.99	221.40	227.07	1174949
2023-06-28	225.48	225.65	216.70	217.00	1901293
2023-06-29	217.13	219.62	215.62	218.98	1604946
2023-06-30	219.29	223.83	216.60	223.09	1348445
2023-07-03	224.26	232.16	224.26	229.26	1496081
2023-07-05	228.20	232.19	226.43	229.02	1485396
2023-07-06	225.48	227.96	219.87	227.57	1690805
2023-07-07	227.00	240.26	227.00	237.52	2141191
2023-07-10	237.50	241.19	236.81	239.86	1281847
2023-07-11	244.49	247.44	238.01	239.09	1526242
2023-07-12	240.00	246.71	240.00	243.44	1181883
2023-07-13	246.00	246.00	240.12	241.67	994927
2023-07-14	241.49	241.74	234.50	235.27	1080565
2023-07-17	234.12	239.45	234.00	237.66	880448
2023-07-18	238.01	239.13	235.08	237.03	1071283
2023-07-19	237.00	237.55	231.54	232.52	1242464
2023-07-20	230.00	231.53	221.57	223.11	2255841
2023-07-21	220.75	221.12	211.57	215.99	2833348
2023-07-24	213.92	214.39	208.35	210.80	2291688
2023-07-25	212.64	217.77	211.41	212.51	2097691
2023-07-26	211.47	213.11	208.14	210.02	1626873
2023-07-27	210.93	210.95	205.11	205.95	2250224
2023-07-28	210.33	211.96	205.62	208.05	1828698
2023-07-31	208.07	215.82	206.81	212.28	3309379
2023-08-01	210.00	211.04	205.93	207.99	1945993
2023-08-02	205.49	205.72	201.00	202.89	2041479
2023-08-03	214.54	214.99	198.82	199.35	3204564
2023-08-04	200.90	205.86	199.26	200.09	2148831
2023-08-07	200.15	200.44	194.72	196.75	1723475
2023-08-08	193.91	195.70	191.53	195.65	1505963
2023-08-09	196.50	197.54	194.11	194.22	1077825
2023-08-10	195.55	195.82	191.16	191.67	1954424
2023-08-11	190.33	190.51	186.76	187.49	1783121
2023-08-14	184.78	185.98	182.08	185.54	2802500
2023-08-15	182.88	184.96	179.28	184.04	2676675
2023-08-16	182.20	186.79	179.85	181.53	1851231
2023-08-17	181.28	184.69	180.04	182.68	2091277
2023-08-18	180.79	183.67	180.32	183.39	1775259
2023-08-21	185.98	188.54	185.70	188.07	1787105
2023-08-22	189.76	190.47	185.88	188.16	1870131
2023-08-23	188.52	192.35	186.76	191.78	1189243
2023-08-24	192.04	192.93	189.35	190.74	1281269
2023-08-25	190.00	190.87	185.66	189.74	1761329
2023-08-28	189.47	192.98	189.01	189.64	1176497
2023-08-29	190.63	198.79	189.46	197.75	1712961
2023-08-30	197.21	199.22	195.71	198.59	1081528
2023-08-31	199.59	199.97	197.90	198.71	1001263
2023-09-01	200.66	202.04	198.60	200.26	1158151
2023-09-05	200.24	203.62	197.33	200.80	2581039
2023-09-06	200.45	201.76	187.89	189.83	2544126
2023-09-07	186.69	188.36	184.03	187.57	1766705
2023-09-08	187.05	187.51	182.31	184.43	1531722
2023-09-11	186.30	189.19	185.65	186.32	1297852
2023-09-12	186.00	188.40	183.61	184.35	1480666
2023-09-13	185.31	186.82	182.98	184.18	1437810
2023-09-14	186.15	186.63	183.81	184.97	1552745
2023-09-15	184.33	188.47	182.93	183.84	1980558
2023-09-18	183.38	183.50	179.47	181.62	1419962
2023-09-19	181.30	182.25	178.41	179.99	1397281
2023-09-20	180.09	181.48	174.21	174.44	1730652
2023-09-21	172.50	172.72	167.67	168.94	2246874
2023-09-22	172.15	173.51	167.68	168.21	1288559
2023-09-25	166.39	167.90	164.23	166.89	1788894
2023-09-26	164.51	166.16	162.00	163.65	2295230
2023-09-27	165.11	165.58	162.07	162.63	2245605
2023-09-28	163.98	173.28	163.52	172.40	2547546
2023-09-29	175.00	176.83	169.69	170.04	1969813
2023-10-02	169.19	169.59	161.37	162.41	1949943
2023-10-03	160.00	161.30	155.15	156.77	2515094
2023-10-04	157.56	158.88	152.13	158.40	2304251
2023-10-05	157.21	157.67	152.00	155.03	1948531
2023-10-06	154.66	161.17	153.66	159.84	1834283
2023-10-09	158.04	158.50	153.20	155.75	2607383
2023-10-10	158.76	164.00	158.01	162.08	2484929
2023-10-11	162.08	166.34	162.08	164.80	1777340
2023-10-12	174.80	177.52	165.94	170.80	3323133
2023-10-13	171.84	175.20	162.80	163.38	2289711
2023-10-16	165.97	169.84	165.58	167.73	1884256
2023-10-17	166.22	172.09	165.51	169.48	1594484
2023-10-18	163.65	164.06	152.06	152.89	5773366
2023-10-19	150.57	151.60	142.67	144.56	4207861
2023-10-20	142.94	144.62	138.55	138.68	3656382
2023-10-23	136.56	138.85	134.34	136.28	3210859
2023-10-24	137.00	141.80	136.94	139.24	2326424
2023-10-25	136.00	138.11	133.22	135.32	2988415
2023-10-26	136.39	138.95	134.68	135.21	2272266
2023-10-27	136.79	138.35	133.81	134.44	1508114
2023-10-30	136.00	137.48	126.77	127.41	3854386
2023-10-31	126.67	127.35	123.17	126.78	6601232
2023-11-01	125.78	126.00	119.61	122.96	4793357
2023-11-02	119.00	127.00	116.35	124.62	7173518
2023-11-03	127.81	134.22	126.51	127.98	4236902
2023-11-06	125.09	125.74	118.50	119.46	4014068
2023-11-07	119.00	123.12	118.60	122.11	2695027
2023-11-08	121.61	123.40	117.86	119.01	2398485
2023-11-09	119.98	120.60	113.64	114.60	2744634
2023-11-10	114.75	117.76	113.18	116.98	2649441
2023-11-13	114.61	116.88	112.00	114.19	4332936
2023-11-14	118.75	126.32	118.75	125.32	4044077
2023-11-15	127.17	134.46	127.16	127.72	3351287
2023-11-16	124.80	127.04	120.48	122.60	3561738
2023-11-17	125.00	127.43	123.04	127.39	2016500
2023-11-20	127.57	131.51	126.25	130.36	2916372
2023-11-21	128.70	130.72	125.41	126.13	2553724
2023-11-22	126.13	126.63	121.00	126.59	2590869
2023-11-24	125.24	130.28	125.20	128.87	1429527
2023-11-27	125.40	125.79	118.32	120.78	4314729
2023-11-28	121.50	125.95	120.17	123.91	2438781
2023-11-29	126.46	128.45	121.63	123.38	2546647
2023-11-30	124.21	124.21	118.80	121.27	4047900
2023-12-01	119.72	126.22	119.20	126.16	2803838
2023-12-04	123.90	125.96	119.21	119.98	3416663
2023-12-05	116.22	116.95	112.12	113.26	4357484
2023-12-06	117.50	122.17	116.71	118.30	5036103
2023-12-07	121.23	126.08	120.95	125.35	3971253
2023-12-08	129.00	133.25	127.73	127.99	4844856
2023-12-11	124.00	127.04	120.75	126.54	2798445
2023-12-12	126.54	128.63	123.45	127.94	3062203
2023-12-13	129.36	140.81	129.34	139.66	4955051
2023-12-14	143.50	148.77	143.35	145.89	5668483
2023-12-15	147.16	151.23	145.51	147.06	5938814
2023-12-18	147.14	147.42	143.92	145.91	2652762
2023-12-19	148.42	151.29	147.53	148.93	2276828
2023-12-20	148.62	150.07	141.77	142.53	2627551
2023-12-21	146.12	147.33	143.48	145.45	1799815
2023-12-22	145.94	153.54	145.45	150.09	2601795
2023-12-26	152.09	153.09	149.11	152.39	1958052
2023-12-27	153.19	153.21	147.23	149.32	2027642
2023-12-28	149.30	151.79	149.00	149.43	1378355
2023-12-29	149.03	149.03	142.15	144.48	2834584
2024-01-02	143.00	149.61	141.26	146.89	1962347
2024-01-03	142.59	142.90	136.70	140.18	2731031
2024-01-04	141.08	141.08	135.03	135.93	3208047
2024-01-05	135.42	138.22	133.95	135.83	2284885
2024-01-08	134.20	136.99	132.75	136.58	1879299
2024-01-09	133.99	135.12	131.10	133.67	1832357
2024-01-10	131.79	134.09	130.12	132.94	2145745
2024-01-11	132.74	133.18	127.93	128.65	2976823
2024-01-12	128.79	130.12	125.65	126.05	1637685
2024-01-16	125.50	127.05	123.84	125.95	2256587
2024-01-17	123.02	124.61	120.24	120.70	2818573
2024-01-18	121.09	121.37	115.12	117.99	3418701
2024-01-19	118.08	118.09	112.29	115.13	4170326
2024-01-22	113.78	122.79	113.00	120.75	4026775
2024-01-23	123.92	127.24	120.82	122.59	2877395
2024-01-24	125.35	126.08	120.02	121.69	2026517
2024-01-25	122.00	123.37	115.96	118.45	2810373
2024-01-26	120.07	122.13	119.00	119.84	1524959
2024-01-29	118.65	123.28	117.38	123.20	1996433
2024-01-30	121.27	122.99	118.80	120.31	1948692
2024-01-31	119.25	120.10	114.48	114.74	3653320
2024-02-01	117.00	118.10	113.29	116.78	3398441
2024-02-02	114.34	115.58	112.50	114.25	2853817
2024-02-05	111.78	112.70	108.39	108.73	3891748
2024-02-06	109.80	114.03	109.60	113.02	3043287
2024-02-07	114.13	115.99	111.50	115.05	2427548
2024-02-08	114.07	115.34	112.28	114.33	2473800
2024-02-09	113.50	116.19	113.13	115.78	2491661
2024-02-12	115.75	122.65	115.66	120.09	2865801
2024-02-13	114.00	114.82	111.17	112.20	3997319
2024-02-14	113.73	114.50	111.68	114.39	3134246
2024-02-15	112.00	124.18	112.00	117.50	6739167
2024-02-16	118.87	125.85	118.77	122.59	4406238
2024-02-20	122.10	122.10	113.40	114.82	3840190
2024-02-21	115.20	120.57	114.06	118.55	3683291
2024-02-22	117.95	120.40	116.76	118.18	2018322
2024-02-23	118.48	122.05	115.92	120.65	2762346
2024-02-26	120.00	124.25	118.75	121.52	2080960
2024-02-27	127.44	130.32	126.50	128.59	3540341
2024-02-28	130.66	133.75	129.98	132.06	2733065
2024-02-29	136.54	140.64	135.76	137.85	4562992
2024-03-01	138.38	143.19	137.88	142.80	3286278
2024-03-04	140.15	140.22	133.12	133.20	4216881
2024-03-05	122.06	122.44	106.69	109.40	19347681
2024-03-06	110.28	119.83	110.28	119.59	15606715
2024-03-07	119.05	123.29	118.29	122.66	4235482
2024-03-08	123.31	124.25	118.00	118.33	3478996
2024-03-11	119.37	125.84	119.37	124.75	4130149
2024-03-12	127.07	128.50	121.34	123.93	3443054
2024-03-13	122.88	126.90	122.22	125.39	2176855
2024-03-14	122.50	123.25	119.13	119.89	3010019
2024-03-15	119.00	123.00	116.77	122.14	3203690
2024-03-18	123.73	125.74	120.50	124.58	1886178
2024-03-19	121.50	123.36	120.25	120.54	2326612
2024-03-20	120.27	126.73	119.50	124.45	2528950
2024-03-21	125.85	127.57	124.12	124.86	2350942
2024-03-22	121.99	125.13	120.79	120.86	2454915
2024-03-25	120.58	122.23	118.25	118.35	2129335
2024-03-26	119.25	120.54	117.28	119.01	2506078
2024-03-27	119.65	129.02	119.64	128.80	4722632
2024-03-28	128.98	132.42	127.27	131.74	3988818
2024-04-01	132.00	132.80	126.88	129.18	2088134
2024-04-02	127.05	127.79	124.90	126.48	2335610
2024-04-03	127.29	129.99	125.40	128.87	1946285
2024-04-04	130.41	131.01	120.92	121.12	3032916
2024-04-05	120.24	123.74	119.64	123.45	1901100
2024-04-08	125.19	133.09	124.51	131.69	3560772
2024-04-09	132.92	133.72	127.38	129.16	3003502
2024-04-10	129.35	131.74	125.41	127.65	3605333
2024-04-11	129.29	130.83	125.10	130.31	3169562
2024-04-12	129.88	130.86	122.11	122.58	2805212
2024-04-15	123.66	124.74	119.90	120.50	1943505
2024-04-16	116.88	119.05	113.89	114.11	3493139
2024-04-17	115.35	117.91	114.33	114.39	2080628
2024-04-18	114.62	114.93	110.51	111.80	2208183
2024-04-19	111.68	114.75	111.27	112.15	1976050
2024-04-22	111.77	113.78	108.30	112.29	2281919
2024-04-23	111.25	115.93	110.28	114.21	1782667
2024-04-24	114.30	115.73	112.18	115.27	2235296
2024-04-25	113.53	115.53	111.05	114.98	1421058
2024-04-26	116.01	118.07	114.83	116.88	1723562
2024-04-29	122.50	125.89	122.19	125.73	3867169
2024-04-30	122.99	124.43	119.62	120.31	3574586
2024-05-01	120.52	123.06	117.74	119.00	2701547
2024-05-02	117.50	127.48	117.35	125.30	4490002
2024-05-03	128.10	130.93	127.38	128.10	2600059
2024-05-06	130.48	131.50	127.65	130.78	1959492
2024-05-07	130.35	135.75	130.01	131.55	2429739
2024-05-08	128.11	130.88	126.80	130.46	1810647
2024-05-09	131.21	133.89	129.50	133.55	1963887
2024-05-10	133.90	133.90	129.06	129.62	1920618
2024-05-13	131.11	134.29	130.47	131.51	1562712
2024-05-14	133.00	137.00	132.87	135.46	2161769
2024-05-15	137.26	137.50	126.65	127.57	3929707
2024-05-16	128.61	130.44	126.75	129.19	1743633
2024-05-17	129.67	134.75	129.25	131.12	2283339
2024-05-20	131.00	131.00	126.30	130.15	2202923
2024-05-21	128.83	130.80	126.64	126.64	1655269
2024-05-22	124.00	128.35	122.80	126.48	2423548
2024-05-23	126.76	126.76	122.67	122.95	1754358
2024-05-24	123.96	127.70	123.64	127.59	1445741
2024-05-28	128.28	129.50	125.90	127.76	2105265
2024-05-29	124.71	126.36	123.41	123.44	1765868
2024-05-30	123.57	125.94	123.32	123.78	1557753
2024-05-31	124.19	125.30	120.21	122.59	3525435
2024-06-03	124.84	124.84	119.79	120.89	2123759
2024-06-04	119.75	120.63	118.04	118.31	2119612
2024-06-05	119.06	120.28	117.48	118.65	1645837
2024-06-06	117.00	118.52	114.43	118.18	3002649
2024-06-07	116.78	117.56	114.23	114.94	2056806
2024-06-10	114.00	114.89	112.42	114.06	1701685
2024-06-11	113.54	114.16	112.14	113.97	1957089
2024-06-12	117.00	118.80	111.78	112.65	2723614
2024-06-13	111.60	113.29	107.67	107.83	4262418
2024-06-14	107.10	108.59	103.32	103.51	3910603
2024-06-17	102.74	104.16	98.95	100.63	4291355
2024-06-18	100.36	102.50	98.70	99.54	3526940
2024-06-20	97.70	97.99	93.73	93.79	5663792
2024-06-21	93.00	96.00	92.29	94.66	5567445
2024-06-24	93.55	96.53	93.19	96.40	3280617
2024-06-25	95.20	96.11	92.61	92.77	3220878
2024-06-26	95.52	100.63	95.03	100.28	4847629
2024-06-27	98.48	99.10	94.88	96.27	4049923
2024-06-28	96.50	96.60	93.54	95.52	4489171
2024-07-01	95.25	97.44	94.82	97.41	2451651
2024-07-02	98.81	102.56	96.00	97.06	4115185
2024-07-03	98.10	101.38	97.00	100.09	2309128
2024-07-05	98.78	100.34	97.11	98.35	2229817
2024-07-08	99.15	101.65	99.11	99.15	2194027
2024-07-09	96.85	98.02	90.32	90.47	6427701
2024-07-10	91.04	97.30	90.75	96.90	4153877
2024-07-11	98.36	100.20	96.91	97.95	2708662
2024-07-12	98.98	99.70	96.83	97.87	1968423
2024-07-15	93.60	96.95	93.12	95.49	2640030
2024-07-16	95.36	98.09	94.27	97.71	2586747
2024-07-17	97.31	99.26	92.65	95.08	2469028
2024-07-18	94.61	98.22	93.45	93.81	2324922
2024-07-19	92.74	92.93	90.02	92.09	2235708
2024-07-22	93.13	93.99	91.40	93.57	2075715
2024-07-23	92.38	93.04	91.06	91.48	1896476
2024-07-24	91.00	93.17	90.75	90.88	2100614
2024-07-25	90.55	94.72	90.20	91.00	2776553
2024-07-26	92.54	93.16	90.60	92.80	1868593
2024-07-29	91.41	92.45	90.28	91.67	1915077
2024-07-30	91.03	93.16	90.48	92.51	2449371
2024-07-31	91.92	95.95	91.77	93.67	5756957
2024-08-01	94.00	99.47	91.88	93.17	4807484
2024-08-02	88.79	88.79	82.25	86.99	5807206
2024-08-05	80.30	85.44	79.90	83.52	5285403
2024-08-06	84.05	84.11	79.46	79.53	3707779
2024-08-07	82.24	84.47	79.00	79.06	3367683
2024-08-08	80.00	83.31	79.09	81.83	3296771
2024-08-09	82.27	82.61	80.00	81.65	2165826
2024-08-12	81.58	81.66	74.82	76.00	4590155
2024-08-13	76.90	77.93	75.46	77.22	3969296
2024-08-14	77.00	77.00	71.97	72.85	4528414
2024-08-15	74.15	79.31	73.59	79.14	6098796
2024-08-16	78.95	79.88	77.49	79.37	2921334
2024-08-19	79.75	83.37	79.24	82.78	2947299
2024-08-20	82.80	85.85	82.60	84.22	3463446
2024-08-21	85.60	88.85	84.91	88.60	3287691
2024-08-22	87.89	87.89	85.59	86.88	2588302
2024-08-23	87.83	90.83	87.00	90.50	2203776
2024-08-26	91.26	91.68	88.38	88.94	2020231
2024-08-27	88.98	89.74	88.54	88.98	1165672
2024-08-28	88.05	88.67	87.55	88.00	1802066
2024-08-29	88.96	93.00	86.79	91.65	1875089
2024-08-30	93.00	94.69	89.53	90.25	2063275
2024-09-03	87.30	88.00	82.73	84.12	2748059
2024-09-04	83.13	87.19	83.13	84.75	2158225
2024-09-05	84.82	85.21	82.51	82.60	1421643
2024-09-06	81.24	81.46	75.36	76.90	3495879
2024-09-09	78.00	79.76	76.77	78.41	2238826
2024-09-10	78.01	78.69	75.44	78.62	2058255
2024-09-11	90.21	91.81	84.75	89.30	6391826
2024-09-12	89.30	89.87	86.74	88.10	2865108
2024-09-13	88.90	89.81	85.87	87.44	2181681
2024-09-16	87.99	90.12	86.97	89.35	1566367
2024-09-17	90.51	91.90	89.76	89.82	1925607
2024-09-18	90.56	90.74	86.10	86.59	3200630
2024-09-19	90.20	90.37	87.84	89.33	1976211
2024-09-20	88.47	88.97	85.45	86.03	4531530
2024-09-23	87.33	90.27	85.93	88.71	2005311
2024-09-24	92.70	94.85	90.46	90.46	3650486
2024-09-25	90.62	90.84	86.45	86.58	2170517
2024-09-26	92.00	95.53	90.51	95.17	4339616
2024-09-27	97.20	98.25	94.82	96.05	2592845
2024-09-30	96.19	98.10	94.20	94.71	1743351
2024-10-01	94.16	94.95	92.71	94.32	1269896
2024-10-02	94.39	95.63	92.56	94.07	1271390
2024-10-03	92.05	95.00	91.90	94.31	1785640
2024-10-04	99.20	102.10	98.40	102.09	4790855
2024-10-07	99.88	105.24	99.59	104.47	4527155
2024-10-08	99.85	101.50	98.95	100.26	4294959
2024-10-09	102.19	103.38	99.76	101.92	3759134
2024-10-10	101.31	104.68	101.11	102.96	1840659
2024-10-11	100.65	103.42	100.33	102.02	2426032
2024-10-14	101.17	102.00	98.00	99.60	2352781
2024-10-15	97.60	100.08	95.57	95.74	2645413
2024-10-16	97.84	99.67	96.63	98.25	1875877
2024-10-17	97.49	97.81	93.20	94.67	2992341
2024-10-18	96.71	97.64	94.45	95.14	2082010
2024-10-21	94.50	94.95	92.99	93.84	2276748
2024-10-22	93.67	96.88	92.94	96.46	2363602
2024-10-23	95.04	96.31	93.44	93.96	1958742
2024-10-24	95.45	96.10	93.14	95.15	1422060
2024-10-25	95.24	96.20	93.07	93.51	2046350
2024-10-28	93.90	99.50	93.67	98.14	2383604
2024-10-29	97.35	99.38	96.62	96.65	1409478
2024-10-30	96.41	99.00	95.40	95.52	1318213
2024-10-31	95.52	96.69	94.16	94.73	2197640
2024-11-01	95.00	99.40	94.38	98.24	2431111
2024-11-04	99.50	102.60	98.82	100.57	2339601
2024-11-05	100.04	100.44	98.30	99.78	1548494
2024-11-06	96.00	97.37	93.30	96.58	3228346
2024-11-07	97.40	103.86	94.39	99.93	3377669
2024-11-08	98.78	100.92	97.07	100.84	2287059
2024-11-11	104.68	111.59	103.91	110.49	4581900
2024-11-12	106.59	108.13	102.71	102.80	2359369
2024-11-13	108.26	111.39	107.40	108.19	3822242
2024-11-14	108.39	109.16	101.22	102.10	2458255
2024-11-15	102.00	103.63	99.58	103.53	2498086
2024-11-18	103.13	104.92	102.23	104.03	1698893
2024-11-19	107.00	107.75	103.79	106.45	2168932
2024-11-20	105.95	110.18	105.95	109.55	2033799
2024-11-21	107.01	110.07	106.47	108.98	1598004
2024-11-22	106.89	109.48	104.55	108.38	1820169
2024-11-25	110.18	111.70	108.70	109.98	2087033
2024-11-26	108.51	109.65	106.37	106.79	1973334
2024-11-27	107.70	109.73	106.25	107.98	1071996
2024-11-29	107.02	108.60	106.63	107.70	748240
2024-12-02	107.70	111.46	106.94	111.30	1989963
2024-12-03	111.00	111.00	108.54	109.07	1478221
2024-12-04	108.95	109.14	101.11	102.61	2526939
2024-12-05	102.00	103.33	100.80	101.10	2322090
2024-12-06	102.00	105.20	101.82	104.96	1557371
2024-12-09	106.36	113.91	106.08	109.66	2663200
2024-12-10	108.50	109.17	103.50	103.98	1535817
2024-12-11	104.45	104.45	101.58	103.84	1502504
2024-12-12	103.61	104.53	102.20	102.90	1136904
2024-12-13	102.00	102.01	98.04	99.38	1643917
2024-12-16	98.59	100.91	97.56	99.54	1634319
2024-12-17	98.79	100.31	96.42	97.55	1757383
2024-12-18	97.00	97.61	90.10	90.54	2536329
2024-12-19	91.50	93.84	88.74	88.92	2360827
2024-12-20	87.87	90.54	87.52	88.65	3685669
2024-12-23	89.03	89.86	88.11	89.20	2003135
2024-12-24	89.44	90.14	87.98	89.99	595067

Explore More About ALB

Coins representing dividend payouts and trends

ALB Dividend History

Discover Albemarle 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

ALB Stock Split History

Discover Albemarle 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

ALB Historical Prices

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

Web Analytics