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

APOG Historical Prices

Summary

Key Stock Metrics

42.33

(April 4, 2025)

52-Week Low

87.93

(November 11, 2024)

52-Week High

87.93

(November 11, 2024)

All-Time High

44.49

(April 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-07	6.13	6.13	5.88	6.00	4000
1993-07-08	5.88	6.13	5.88	5.88	3400
1993-07-09	5.88	6.13	5.88	5.88	17800
1993-07-12	5.88	6.00	5.88	5.94	5200
1993-07-13	5.88	5.88	5.88	5.88	600
1993-07-14	5.88	6.13	5.88	5.88	6400
1993-07-15	5.88	6.06	5.88	6.00	3800
1993-07-16	6.00	6.00	5.88	5.88	12600
1993-07-19	5.88	6.00	5.88	6.00	16400
1993-07-20	6.00	6.00	6.00	6.00	1800
1993-07-21	6.13	6.13	6.00	6.00	7400
1993-07-22	6.00	6.06	6.00	6.00	11400
1993-07-23	6.00	6.13	6.00	6.00	45200
1993-07-26	6.13	6.13	6.00	6.13	11400
1993-07-27	6.13	6.13	6.00	6.00	7600
1993-07-28	6.00	6.13	6.00	6.00	18000
1993-07-29	6.13	6.38	6.13	6.25	23000
1993-07-30	6.25	6.50	6.13	6.44	100000
1993-08-02	6.50	6.50	6.13	6.13	6800
1993-08-03	6.13	6.63	6.13	6.50	108200
1993-08-04	6.50	6.88	6.50	6.88	15200
1993-08-05	6.88	7.13	6.75	6.88	26400
1993-08-06	6.88	7.13	6.75	6.88	80200
1993-08-09	6.75	7.00	6.63	6.63	20000
1993-08-10	6.63	6.88	6.63	6.69	12200
1993-08-11	6.63	6.81	6.63	6.81	94400
1993-08-12	6.63	6.63	6.63	6.63	600
1993-08-13	6.88	6.88	6.63	6.63	22600
1993-08-16	6.63	6.75	6.63	6.75	2600
1993-08-17	6.63	6.75	6.50	6.75	12600
1993-08-18	6.75	6.75	6.50	6.75	33600
1993-08-19	6.75	6.75	6.50	6.50	73600
1993-08-20	6.50	6.63	6.25	6.25	25000
1993-08-23	6.75	6.75	6.38	6.38	3200
1993-08-24	6.38	6.44	6.25	6.38	33600
1993-08-25	6.25	6.38	6.25	6.31	9800
1993-08-26	6.25	6.31	6.25	6.25	22800
1993-08-27	6.25	6.25	5.88	6.25	24000
1993-08-30	6.13	6.13	5.75	6.13	4600
1993-08-31	5.75	5.75	5.75	5.75	2800
1993-09-01	6.00	6.00	5.75	5.75	32400
1993-09-02	6.00	6.00	5.75	5.75	1800
1993-09-03	6.00	6.00	5.75	5.75	8200
1993-09-07	6.00	6.00	5.75	5.75	7400
1993-09-08	5.75	5.81	5.75	5.81	9000
1993-09-09	5.75	5.75	5.75	5.75	7800
1993-09-10	5.75	5.88	5.63	5.75	127000
1993-09-13	6.00	6.00	5.63	5.63	73800
1993-09-14	5.63	5.88	5.63	5.88	2600
1993-09-15	5.75	5.75	5.63	5.63	40200
1993-09-16	5.63	5.88	5.63	5.63	126000
1993-09-17	5.75	5.75	5.63	5.63	4800
1993-09-20	5.63	5.88	5.63	5.63	3600
1993-09-21	5.88	6.00	5.75	6.00	17400
1993-09-22	6.00	6.25	5.75	6.00	40800
1993-09-23	5.88	5.88	5.88	5.88	400
1993-09-24	5.88	5.94	5.88	5.94	6800
1993-09-27	6.13	6.13	5.88	6.13	16800
1993-09-28	5.88	6.19	5.88	6.13	20000
1993-09-29	6.25	6.38	6.13	6.31	18800
1993-09-30	6.31	6.38	6.13	6.38	34400
1993-10-01	6.25	6.63	6.25	6.63	39000
1993-10-04	6.38	6.75	6.38	6.50	13600
1993-10-05	6.50	6.63	6.50	6.50	6400
1993-10-06	6.63	6.63	6.38	6.44	3800
1993-10-07	6.38	6.56	6.38	6.56	135800
1993-10-08	6.63	6.75	6.38	6.63	31000
1993-10-11	6.63	6.63	6.50	6.50	42600
1993-10-12	6.50	6.50	6.50	6.50	200
1993-10-13	6.75	6.75	6.50	6.56	7000
1993-10-14	6.50	7.00	6.50	7.00	31200
1993-10-15	7.13	7.25	6.88	7.00	34400
1993-10-18	7.00	7.25	7.00	7.13	85400
1993-10-19	7.00	7.06	7.00	7.00	50400
1993-10-20	7.00	7.25	7.00	7.06	5600
1993-10-21	7.25	7.25	6.75	6.75	12600
1993-10-22	6.88	6.88	6.88	6.88	200
1993-10-25	6.88	7.13	6.88	6.94	4000
1993-10-26	7.13	7.13	6.88	6.88	1800
1993-10-27	6.88	6.88	6.88	6.88	200
1993-10-28	6.88	7.13	6.88	7.13	8000
1993-10-29	7.00	7.13	6.88	6.88	16200
1993-11-01	6.88	7.13	6.88	6.88	7400
1993-11-02	6.75	6.88	6.75	6.75	25200
1993-11-03	6.75	6.81	6.75	6.81	3200
1993-11-04	6.75	6.88	6.75	6.88	32000
1993-11-05	6.75	7.13	6.75	7.13	84200
1993-11-08	7.13	7.25	6.88	7.06	153600
1993-11-09	7.25	7.25	7.00	7.00	11800
1993-11-10	7.00	7.06	7.00	7.00	31400
1993-11-11	7.00	7.13	6.50	6.50	47000
1993-11-12	6.50	6.75	6.50	6.75	2800
1993-11-15	6.75	6.75	6.50	6.50	20400
1993-11-16	6.50	6.75	6.50	6.50	76600
1993-11-17	6.50	6.69	6.50	6.56	27000
1993-11-18	6.50	6.75	6.50	6.50	25800
1993-11-19	6.63	6.69	6.63	6.69	2200
1993-11-22	6.50	6.75	6.50	6.56	12200
1993-11-23	6.75	7.00	6.75	6.75	7800
1993-11-26	7.00	7.00	6.75	6.75	2600
1993-11-29	6.75	7.00	6.75	6.81	11000
1993-11-30	7.00	7.00	6.88	7.00	35000
1993-12-01	7.00	7.00	6.75	6.75	1600
1993-12-02	7.00	7.00	6.75	6.75	46800
1993-12-03	6.75	7.00	6.75	7.00	59000
1993-12-06	6.75	6.75	6.75	6.75	1000
1993-12-07	6.75	7.00	6.75	7.00	12000
1993-12-08	6.88	7.13	6.88	6.88	1600
1993-12-09	6.88	7.13	6.88	7.00	43600
1993-12-10	7.00	7.25	7.00	7.13	89200
1993-12-13	7.00	7.25	7.00	7.13	31200
1993-12-14	7.00	7.38	7.00	7.38	14200
1993-12-15	7.38	7.38	7.13	7.13	6000
1993-12-16	7.13	7.38	7.13	7.13	12800
1993-12-17	7.13	7.38	7.13	7.25	94600
1993-12-20	7.13	7.38	7.13	7.38	4400
1993-12-21	7.13	7.50	7.13	7.50	124200
1993-12-22	7.63	7.63	7.38	7.63	16800
1993-12-23	7.38	7.63	7.38	7.63	9600
1993-12-27	7.38	7.56	7.38	7.50	13600
1993-12-28	7.63	7.63	7.50	7.63	15400
1993-12-29	7.56	8.25	7.56	8.13	66600
1993-12-30	8.13	8.88	8.00	8.38	102600
1993-12-31	8.38	8.38	8.00	8.00	47600
1994-01-03	7.88	8.13	7.88	7.88	6600
1994-01-04	8.13	8.13	7.75	7.75	28600
1994-01-05	8.00	8.00	7.38	7.44	39400
1994-01-06	7.38	7.75	7.38	7.75	35600
1994-01-07	7.88	7.88	7.63	7.63	8800
1994-01-10	7.63	8.00	7.63	7.88	45800
1994-01-11	7.75	8.00	7.75	7.88	21000
1994-01-12	7.88	7.88	7.88	7.88	10800
1994-01-13	8.00	8.00	7.88	7.88	16600
1994-01-14	7.88	8.00	7.88	7.88	6600
1994-01-17	7.88	8.50	7.88	8.13	115000
1994-01-18	8.25	8.50	7.75	7.75	83800
1994-01-19	7.63	7.75	7.50	7.75	35000
1994-01-20	7.50	7.50	7.50	7.50	4800
1994-01-21	7.50	7.75	7.50	7.75	16200
1994-01-24	7.75	7.75	7.50	7.63	7400
1994-01-25	7.50	7.75	7.06	7.75	121400
1994-01-26	7.50	7.88	7.50	7.81	92200
1994-01-27	7.50	7.75	7.50	7.50	16400
1994-01-28	7.75	7.75	7.50	7.69	12400
1994-01-31	7.75	7.75	7.50	7.75	5200
1994-02-01	7.50	7.63	7.50	7.50	12400
1994-02-02	7.75	7.75	7.69	7.69	10200
1994-02-03	7.63	7.69	7.63	7.63	9400
1994-02-04	7.63	7.75	7.50	7.50	4800
1994-02-07	7.50	7.63	7.38	7.63	10400
1994-02-08	7.63	7.63	7.38	7.38	3200
1994-02-09	7.63	7.63	7.25	7.63	4000
1994-02-10	7.63	7.63	7.25	7.50	59400
1994-02-11	7.38	7.63	7.38	7.63	12600
1994-02-14	7.25	7.63	7.25	7.50	158800
1994-02-15	7.44	7.63	7.25	7.25	74000
1994-02-16	7.44	7.63	7.25	7.25	21800
1994-02-17	7.63	7.63	7.25	7.25	1600
1994-02-18	7.63	7.63	7.25	7.25	11000
1994-02-22	7.25	7.63	7.25	7.44	26800
1994-02-23	7.25	7.63	7.25	7.38	15800
1994-02-24	7.25	7.63	7.25	7.25	22600
1994-02-25	7.63	7.63	7.25	7.25	18800
1994-02-28	7.25	7.63	7.25	7.63	45000
1994-03-01	7.25	7.56	7.25	7.50	25200
1994-03-02	7.38	7.38	7.13	7.13	7600
1994-03-03	7.13	7.38	7.13	7.38	2200
1994-03-04	7.13	7.63	7.13	7.25	8800
1994-03-07	7.63	7.63	7.13	7.25	40400
1994-03-08	7.50	7.56	7.38	7.38	10000
1994-03-09	7.38	7.44	7.38	7.38	25200
1994-03-10	7.31	7.50	7.25	7.25	31000
1994-03-11	7.25	7.31	7.25	7.31	5000
1994-03-14	7.25	7.63	7.25	7.63	50800
1994-03-15	7.50	7.56	7.50	7.56	40000
1994-03-16	7.38	7.63	7.38	7.50	16200
1994-03-17	7.38	7.38	7.38	7.38	5800
1994-03-18	7.25	7.38	7.25	7.25	42800
1994-03-21	7.25	7.50	7.13	7.13	18800
1994-03-22	7.13	7.31	7.13	7.19	66600
1994-03-23	7.13	7.50	7.13	7.50	2600
1994-03-24	7.25	7.50	7.13	7.13	27600
1994-03-25	7.50	7.50	7.13	7.13	23600
1994-03-29	7.19	7.38	7.13	7.13	13600
1994-03-30	7.25	7.25	7.25	7.25	10800
1994-03-31	7.00	7.38	7.00	7.00	12000
1994-04-04	7.00	7.19	7.00	7.00	3200
1994-04-05	6.88	7.25	6.88	7.25	20600
1994-04-06	6.88	7.13	6.88	6.88	29200
1994-04-07	6.88	7.13	6.75	6.75	15600
1994-04-08	6.75	6.75	6.75	6.75	600
1994-04-11	6.88	7.00	6.75	7.00	19000
1994-04-12	7.00	7.00	7.00	7.00	1600
1994-04-13	6.94	7.00	6.75	7.00	4000
1994-04-14	6.75	7.00	6.75	6.75	61600
1994-04-15	6.63	6.75	6.63	6.63	2400
1994-04-18	7.00	7.00	6.63	6.63	1600
1994-04-19	6.75	6.88	6.75	6.88	20400
1994-04-20	6.81	7.00	6.81	7.00	41600
1994-04-21	6.88	7.00	6.63	6.63	23400
1994-04-22	6.69	6.75	6.50	6.63	40800
1994-04-25	6.88	6.88	6.50	6.50	20200
1994-04-26	6.75	6.75	6.50	6.50	38600
1994-04-28	6.38	6.75	6.38	6.50	11200
1994-04-29	6.50	6.75	6.50	6.56	94400
1994-05-02	6.50	6.63	6.25	6.25	48000
1994-05-03	6.25	6.25	6.00	6.13	51800
1994-05-04	5.88	6.13	5.88	6.13	61000
1994-05-05	5.88	6.00	5.88	5.94	112000
1994-05-06	6.00	6.00	5.75	6.00	33800
1994-05-09	5.88	6.13	5.88	5.88	5400
1994-05-10	6.13	6.13	5.88	5.88	2800
1994-05-11	5.88	6.13	5.88	6.13	17200
1994-05-12	5.88	6.25	5.88	6.25	93800
1994-05-13	6.25	6.25	6.00	6.00	31000
1994-05-16	6.25	6.25	6.00	6.06	4000
1994-05-17	6.00	6.00	6.00	6.00	600
1994-05-18	6.13	6.13	6.00	6.00	21200
1994-05-19	6.00	6.13	6.00	6.00	128800
1994-05-20	6.25	6.25	6.00	6.00	74400
1994-05-23	6.00	6.06	5.94	6.00	10800
1994-05-24	6.13	6.13	6.13	6.13	1400
1994-05-25	5.94	5.94	5.88	5.88	3400
1994-05-26	5.88	6.06	5.88	5.94	18000
1994-05-27	5.88	6.13	5.88	6.00	7000
1994-05-31	5.94	6.13	5.88	5.88	8000
1994-06-01	6.13	6.13	5.88	6.00	15200
1994-06-02	6.00	6.13	6.00	6.00	42200
1994-06-03	6.00	6.25	6.00	6.13	50800
1994-06-06	6.25	6.25	6.00	6.06	3000
1994-06-07	6.13	6.25	6.00	6.25	20200
1994-06-08	6.25	6.25	6.00	6.25	44000
1994-06-09	6.25	6.25	6.00	6.00	24800
1994-06-10	6.13	6.13	6.00	6.13	50800
1994-06-13	6.00	6.13	6.00	6.13	15800
1994-06-14	6.13	6.25	6.13	6.25	4400
1994-06-15	6.13	6.25	6.00	6.25	24400
1994-06-16	6.25	6.50	6.25	6.31	18200
1994-06-17	6.38	6.38	6.13	6.13	14400
1994-06-20	6.38	6.38	6.13	6.38	14400
1994-06-21	6.38	6.50	6.13	6.50	50800
1994-06-22	6.13	6.63	6.13	6.63	71200
1994-06-23	6.63	7.13	6.63	7.13	322400
1994-06-24	6.88	7.38	6.88	7.13	69000
1994-06-27	7.25	7.25	6.88	6.88	47200
1994-06-28	6.88	6.91	6.50	6.56	508000
1994-06-29	6.75	6.75	6.63	6.63	23200
1994-06-30	6.75	6.75	6.69	6.75	30800
1994-07-01	6.75	6.75	6.66	6.75	187000
1994-07-05	6.63	6.75	6.63	6.66	95600
1994-07-06	6.75	6.88	6.63	6.88	23600
1994-07-07	6.88	6.88	6.63	6.88	7000
1994-07-08	6.88	6.88	6.63	6.75	13200
1994-07-11	6.63	6.88	6.63	6.88	39000
1994-07-12	6.69	6.75	6.50	6.75	38400
1994-07-13	6.63	6.63	6.50	6.50	3800
1994-07-14	6.75	6.75	6.63	6.75	187200
1994-07-15	6.63	6.75	6.63	6.75	3400
1994-07-18	6.63	6.75	6.63	6.75	179800
1994-07-19	6.75	6.88	6.69	6.81	139000
1994-07-20	6.75	6.88	6.75	6.88	85000
1994-07-21	6.75	7.13	6.75	7.13	96600
1994-07-22	7.13	7.25	6.88	6.88	186600
1994-07-25	6.94	7.25	6.88	7.25	46400
1994-07-26	7.00	7.25	7.00	7.25	6600
1994-07-27	7.25	7.25	7.00	7.19	86800
1994-07-28	7.19	7.25	7.19	7.25	6800
1994-07-29	7.25	7.38	6.88	7.25	208800
1994-08-01	7.13	7.50	7.13	7.50	59000
1994-08-02	7.50	7.63	7.25	7.63	86000
1994-08-03	7.63	7.63	7.25	7.44	44400
1994-08-04	7.25	7.31	7.25	7.25	6800
1994-08-05	7.63	7.63	7.25	7.50	38400
1994-08-08	7.50	7.50	7.25	7.50	15800
1994-08-09	7.25	7.63	7.25	7.38	8800
1994-08-10	7.25	7.63	7.25	7.50	45800
1994-08-11	7.38	7.88	7.38	7.69	78000
1994-08-12	7.63	7.88	7.50	7.50	18600
1994-08-15	7.50	7.50	7.25	7.25	115400
1994-08-16	7.31	7.56	7.25	7.56	91400
1994-08-17	7.38	7.63	7.38	7.50	26200
1994-08-18	7.50	7.63	7.38	7.50	7600
1994-08-19	7.63	7.63	7.38	7.44	74200
1994-08-22	7.38	7.50	7.38	7.38	11400
1994-08-23	7.38	7.38	7.38	7.38	200
1994-08-24	7.63	7.63	7.50	7.63	16600
1994-08-25	7.50	7.70	7.50	7.50	195000
1994-08-26	7.75	7.75	7.50	7.63	18800
1994-08-29	7.50	7.75	7.50	7.75	10600
1994-08-30	7.50	7.75	7.50	7.50	1400
1994-08-31	7.50	7.75	7.38	7.50	189800
1994-09-01	7.38	7.50	7.38	7.38	2400
1994-09-02	7.38	7.75	7.38	7.56	12200
1994-09-06	7.38	7.75	7.38	7.75	9400
1994-09-07	7.38	7.75	7.38	7.56	123000
1994-09-08	7.38	7.63	7.38	7.50	8800
1994-09-09	7.38	7.75	7.38	7.38	5000
1994-09-12	7.50	7.75	7.50	7.75	23600
1994-09-13	7.50	7.59	7.50	7.59	12200
1994-09-14	7.56	7.75	7.50	7.63	45400
1994-09-15	7.50	7.50	7.50	7.50	600
1994-09-16	7.63	7.63	7.50	7.63	134600
1994-09-19	7.50	7.75	7.50	7.75	72200
1994-09-20	7.50	7.75	7.50	7.75	17000
1994-09-21	7.75	7.75	7.50	7.63	229000
1994-09-22	7.75	8.00	7.50	8.00	111200
1994-09-23	7.63	8.25	7.63	8.13	77400
1994-09-26	8.00	8.38	8.00	8.38	36000
1994-09-27	8.13	8.50	8.13	8.25	112600
1994-09-28	8.13	8.25	8.00	8.00	38200
1994-09-29	8.00	8.38	8.00	8.25	56600
1994-09-30	8.00	8.38	8.00	8.25	32200
1994-10-03	8.00	8.38	8.00	8.13	9600
1994-10-04	8.13	8.38	8.13	8.25	24800
1994-10-05	8.38	8.38	8.13	8.25	14200
1994-10-06	8.13	8.38	8.13	8.13	72800
1994-10-07	8.13	8.25	8.13	8.13	12200
1994-10-10	8.13	8.38	8.13	8.13	8400
1994-10-11	8.38	8.38	8.13	8.19	6000
1994-10-12	8.13	8.25	8.13	8.13	19800
1994-10-13	8.25	8.25	8.13	8.13	3000
1994-10-14	8.13	8.38	8.13	8.19	6800
1994-10-17	8.13	8.38	8.13	8.13	184800
1994-10-18	8.13	8.38	8.13	8.13	58400
1994-10-19	8.31	8.50	8.25	8.50	854400
1994-10-20	8.25	8.50	8.25	8.31	282000
1994-10-21	8.25	8.50	8.25	8.38	504200
1994-10-24	8.25	8.38	8.25	8.31	70200
1994-10-25	8.25	8.50	8.25	8.44	243600
1994-10-26	8.41	8.44	8.31	8.31	13600
1994-10-27	8.50	8.50	8.31	8.50	11200
1994-10-28	8.31	8.50	8.31	8.44	23400
1994-10-31	8.63	9.13	8.38	8.75	487400
1994-11-01	8.75	8.88	8.75	8.88	65000
1994-11-02	8.88	9.00	8.75	8.88	243400
1994-11-03	8.81	9.00	8.81	9.00	221200
1994-11-04	9.00	9.00	8.81	8.94	59200
1994-11-07	8.88	8.88	8.88	8.88	8600
1994-11-08	8.88	9.00	8.88	8.88	12600
1994-11-09	8.88	9.13	8.88	8.88	86800
1994-11-10	8.88	9.13	8.88	9.06	331600
1994-11-11	9.00	9.13	9.00	9.00	108200
1994-11-14	9.00	9.13	9.00	9.00	174200
1994-11-15	8.88	9.13	8.88	8.94	217200
1994-11-16	9.13	9.13	8.88	9.00	15400
1994-11-17	8.75	9.00	8.75	8.75	16400
1994-11-18	8.75	8.94	8.75	8.81	43400
1994-11-21	8.75	9.00	8.75	8.94	116000
1994-11-22	8.75	9.00	8.75	8.81	42000
1994-11-23	8.75	9.00	8.75	8.75	17800
1994-11-25	8.75	8.88	8.75	8.88	4400
1994-11-28	8.75	9.25	8.75	9.13	138200
1994-11-29	9.00	9.25	9.00	9.00	14000
1994-11-30	9.25	9.25	9.00	9.19	30000
1994-12-01	8.75	8.88	7.75	7.75	1796000
1994-12-02	7.88	7.88	7.63	7.63	874600
1994-12-05	7.63	7.75	7.63	7.75	122000
1994-12-06	7.66	7.75	7.63	7.63	37000
1994-12-07	7.63	7.75	7.63	7.75	6400
1994-12-08	7.63	7.88	7.63	7.75	273200
1994-12-09	7.63	7.69	7.50	7.53	187000
1994-12-12	7.63	7.63	7.50	7.63	4400
1994-12-13	7.50	7.56	7.44	7.50	487000
1994-12-14	7.38	7.63	7.38	7.56	150400
1994-12-15	7.50	7.63	7.50	7.63	220200
1994-12-16	7.63	7.75	7.50	7.50	61800
1994-12-19	7.69	7.75	7.50	7.63	8800
1994-12-20	7.81	7.81	7.50	7.56	87800
1994-12-21	7.50	7.75	7.50	7.56	209600
1994-12-22	7.63	7.75	7.63	7.75	22800
1994-12-23	7.63	7.75	7.63	7.69	14200
1994-12-27	7.69	8.25	7.63	8.25	463200
1994-12-28	8.25	8.25	8.00	8.19	6600
1994-12-29	8.00	8.75	8.00	8.75	137800
1994-12-30	8.63	8.75	8.63	8.63	127800
1995-01-03	8.50	8.50	8.13	8.13	69400
1995-01-04	8.13	8.25	8.00	8.06	37200
1995-01-05	8.03	8.25	8.00	8.16	39600
1995-01-06	8.06	8.06	8.00	8.02	22000
1995-01-09	8.00	8.13	8.00	8.00	174200
1995-01-10	8.25	8.25	7.88	8.03	92600
1995-01-11	8.00	8.00	7.88	7.88	5400
1995-01-12	8.13	8.13	7.88	7.91	10200
1995-01-13	8.13	8.13	7.88	7.94	22600
1995-01-16	8.13	8.13	7.88	7.88	16600
1995-01-17	7.89	8.13	7.88	8.13	194200
1995-01-18	7.94	8.13	7.88	8.13	9000
1995-01-19	7.88	8.13	7.88	8.00	4600
1995-01-20	7.88	8.13	7.88	8.00	7200
1995-01-23	8.13	8.13	8.06	8.13	6400
1995-01-24	8.13	8.13	8.00	8.13	27800
1995-01-25	8.00	8.13	8.00	8.09	43800
1995-01-26	8.13	8.13	8.06	8.13	3400
1995-01-27	8.00	8.13	8.00	8.00	12400
1995-01-30	8.13	8.13	8.00	8.13	24400
1995-01-31	8.00	8.16	8.00	8.00	34800
1995-02-01	8.25	8.63	8.13	8.63	36600
1995-02-02	8.63	8.63	8.38	8.38	10400
1995-02-03	8.63	8.63	8.38	8.44	129800
1995-02-06	8.38	8.50	8.38	8.38	23800
1995-02-07	8.38	8.50	8.38	8.38	3400
1995-02-08	8.50	8.50	8.38	8.41	79400
1995-02-09	8.50	8.50	8.38	8.38	19000
1995-02-10	8.50	8.63	8.38	8.50	14600
1995-02-13	8.50	8.63	8.50	8.50	58200
1995-02-14	8.50	9.00	8.50	9.00	85200
1995-02-15	8.75	8.94	8.56	8.75	113800
1995-02-16	8.50	8.75	8.38	8.50	84200
1995-02-17	8.50	8.63	8.38	8.38	30400
1995-02-21	8.38	8.50	8.38	8.41	46600
1995-02-22	8.38	8.63	8.38	8.38	6400
1995-02-23	8.63	8.63	8.50	8.50	600
1995-02-24	8.63	8.63	8.38	8.63	6400
1995-02-27	8.38	8.63	8.38	8.38	5000
1995-02-28	8.38	8.63	8.38	8.56	148600
1995-03-01	8.38	8.63	8.38	8.41	7000
1995-03-02	8.38	8.63	8.38	8.56	29800
1995-03-03	8.63	8.63	8.38	8.38	7800
1995-03-06	8.38	8.63	8.25	8.63	15000
1995-03-07	8.63	8.63	8.25	8.25	37800
1995-03-08	8.25	8.63	8.25	8.50	43600
1995-03-09	8.50	8.50	8.25	8.50	2000
1995-03-10	8.25	8.50	8.25	8.50	44000
1995-03-13	8.25	8.50	8.25	8.28	32200
1995-03-14	8.25	8.50	8.25	8.50	80800
1995-03-15	8.50	8.50	8.31	8.38	7800
1995-03-16	8.50	8.50	8.38	8.38	9400
1995-03-17	8.38	8.50	8.38	8.38	6400
1995-03-20	8.38	8.50	8.38	8.50	14800
1995-03-21	8.38	8.50	8.38	8.38	48000
1995-03-22	8.50	8.50	8.38	8.38	5600
1995-03-23	8.50	8.50	8.38	8.38	4600
1995-03-24	8.38	8.50	8.38	8.44	60600
1995-03-27	8.38	8.50	8.38	8.38	68200
1995-03-28	8.50	8.50	8.38	8.50	13000
1995-03-29	8.38	8.94	8.38	8.81	135000
1995-03-30	9.00	9.00	8.63	8.63	11800
1995-03-31	8.63	9.00	8.63	9.00	18000
1995-04-03	8.63	8.88	8.63	8.63	47600
1995-04-05	8.88	8.88	8.63	8.63	7000
1995-04-06	8.63	8.88	8.63	8.63	32000
1995-04-07	8.66	8.69	8.63	8.63	6200
1995-04-10	8.63	8.88	8.63	8.69	33600
1995-04-11	8.63	8.88	8.63	8.63	15600
1995-04-12	8.75	8.88	8.63	8.63	15600
1995-04-13	8.88	8.88	8.63	8.88	5600
1995-04-17	8.63	8.88	8.63	8.88	3200
1995-04-18	8.63	8.88	8.63	8.69	2000
1995-04-19	8.63	8.75	8.63	8.69	39400
1995-04-20	8.88	8.88	8.63	8.66	36600
1995-04-21	8.63	8.88	8.63	8.75	23200
1995-04-24	8.63	8.88	8.63	8.75	5000
1995-04-25	8.69	8.88	8.63	8.63	29200
1995-04-26	8.88	8.88	8.63	8.88	55600
1995-04-27	8.75	8.88	8.75	8.81	803600
1995-04-28	8.75	8.88	8.63	8.63	113800
1995-05-01	8.63	8.88	8.63	8.88	7200
1995-05-02	8.88	8.88	8.63	8.75	10600
1995-05-03	8.63	8.88	8.63	8.63	8400
1995-05-04	8.63	8.88	8.63	8.63	82800
1995-05-05	8.88	8.88	8.63	8.63	11600
1995-05-08	8.63	8.88	8.63	8.75	51800
1995-05-09	8.63	8.88	8.63	8.63	7600
1995-05-10	8.63	8.88	8.63	8.75	2400
1995-05-11	8.63	8.88	8.50	8.69	47600
1995-05-12	8.63	8.88	8.63	8.75	129800
1995-05-15	8.75	8.78	8.63	8.63	89200
1995-05-16	8.63	8.75	8.63	8.63	3000
1995-05-17	8.63	8.69	8.63	8.69	54800
1995-05-18	8.63	8.75	8.63	8.63	15600
1995-05-19	8.63	8.75	8.50	8.50	55400
1995-05-22	8.38	8.50	8.38	8.50	87000
1995-05-23	8.38	8.50	8.38	8.38	68200
1995-05-24	8.38	8.44	8.38	8.44	6800
1995-05-25	8.38	8.50	8.38	8.50	2000
1995-05-26	8.38	8.50	8.38	8.50	20600
1995-05-30	8.50	8.63	8.38	8.50	41600
1995-05-31	8.50	8.63	8.50	8.53	26800
1995-06-01	8.50	8.63	8.50	8.50	2200
1995-06-02	8.50	8.63	8.50	8.50	10000
1995-06-05	8.56	8.63	8.50	8.63	97400
1995-06-06	8.75	8.75	8.63	8.75	134400
1995-06-07	8.81	8.81	8.63	8.75	1800
1995-06-08	8.63	8.75	8.63	8.75	106400
1995-06-09	8.75	8.88	8.63	8.88	15800
1995-06-12	8.88	8.88	8.63	8.75	104000
1995-06-13	8.63	8.88	8.63	8.88	14800
1995-06-14	8.63	9.00	8.63	8.88	126800
1995-06-15	8.88	9.00	8.88	8.88	101200
1995-06-16	9.00	9.13	8.88	9.13	150000
1995-06-19	9.00	9.00	8.75	8.88	7000
1995-06-20	8.84	9.00	8.63	8.69	70600
1995-06-21	8.63	8.81	8.63	8.72	165600
1995-06-22	8.63	8.88	8.63	8.75	6800
1995-06-23	8.75	8.75	8.63	8.69	3200
1995-06-26	8.63	8.75	8.63	8.75	139600
1995-06-27	8.88	8.88	8.63	8.75	27000
1995-06-28	8.63	8.88	8.63	8.69	61200
1995-06-29	8.75	8.88	8.63	8.81	36600
1995-06-30	8.63	8.88	8.63	8.88	65800
1995-07-03	8.75	8.75	8.75	8.75	600
1995-07-05	8.75	8.88	8.75	8.75	92600
1995-07-06	8.75	8.75	8.75	8.75	2800
1995-07-07	8.75	8.88	8.75	8.88	3400
1995-07-10	8.81	8.88	8.75	8.77	34200
1995-07-11	8.75	8.88	8.75	8.75	145800
1995-07-12	8.75	8.88	8.75	8.75	438600
1995-07-13	8.75	8.88	8.75	8.78	8000
1995-07-14	8.88	8.88	8.75	8.88	23600
1995-07-17	8.75	8.81	8.75	8.81	16400
1995-07-18	8.75	8.88	8.75	8.75	62800
1995-07-19	8.75	8.78	8.75	8.75	7800
1995-07-20	8.75	8.78	8.63	8.75	137600
1995-07-21	8.81	8.81	8.63	8.63	11800
1995-07-24	8.63	8.75	8.63	8.63	277200
1995-07-25	8.63	8.81	8.63	8.63	50800
1995-07-26	8.63	8.69	8.63	8.63	10800
1995-07-27	8.63	8.75	8.56	8.66	212000
1995-07-28	8.63	8.75	8.63	8.75	3200
1995-07-31	8.63	8.88	8.63	8.66	26600
1995-08-01	8.63	8.69	8.50	8.56	199800
1995-08-02	8.50	8.50	8.50	8.50	12000
1995-08-03	8.50	8.50	8.38	8.41	23800
1995-08-04	8.38	8.41	8.38	8.38	9800
1995-08-07	8.25	8.63	8.25	8.25	7000
1995-08-08	8.25	8.63	8.19	8.27	403600
1995-08-09	8.25	8.38	8.25	8.28	10200
1995-08-10	8.25	8.50	8.25	8.28	30600
1995-08-11	8.25	8.25	8.25	8.25	5800
1995-08-14	8.25	8.38	8.25	8.25	3000
1995-08-15	8.31	8.31	8.25	8.25	139600
1995-08-16	8.25	8.28	8.13	8.13	26000
1995-08-17	8.13	8.19	8.00	8.00	55600
1995-08-18	8.03	8.25	8.03	8.06	7400
1995-08-21	8.00	8.38	8.00	8.38	859600
1995-08-22	8.38	8.38	7.75	8.00	122000
1995-08-23	7.63	7.66	7.25	7.50	117800
1995-08-24	7.31	7.69	7.31	7.63	41800
1995-08-25	7.69	7.69	7.69	7.69	800
1995-08-28	7.50	7.63	7.50	7.50	50000
1995-08-29	7.50	7.69	7.50	7.69	19000
1995-08-30	7.63	7.88	7.63	7.75	43200
1995-08-31	7.63	7.88	7.63	7.88	2600
1995-09-01	7.63	7.75	7.63	7.75	600
1995-09-05	7.88	7.88	7.63	7.63	39200
1995-09-06	7.63	7.84	7.63	7.63	63400
1995-09-07	7.63	7.88	7.63	7.63	8400
1995-09-08	7.88	7.88	7.63	7.88	193600
1995-09-11	7.88	7.88	7.63	7.75	32600
1995-09-12	7.63	7.88	7.63	7.75	22200
1995-09-13	7.63	7.88	7.50	7.63	63000
1995-09-14	7.75	7.75	7.50	7.63	53000
1995-09-15	7.50	7.75	7.50	7.75	22800
1995-09-18	7.75	7.75	7.50	7.50	11600
1995-09-19	7.75	7.75	7.50	7.50	6200
1995-09-20	7.50	7.75	7.50	7.75	29600
1995-09-21	7.63	7.75	7.50	7.50	53800
1995-09-22	7.75	7.75	7.38	7.50	84200
1995-09-25	7.44	7.50	7.31	7.31	118800
1995-09-26	7.25	7.50	7.19	7.38	401200
1995-09-27	7.13	7.38	7.13	7.31	242400
1995-09-28	7.50	7.63	7.25	7.38	188400
1995-09-29	7.50	7.50	7.25	7.50	11000
1995-10-02	7.31	7.50	7.25	7.50	101000
1995-10-03	7.25	7.50	7.25	7.31	249600
1995-10-04	7.50	7.50	7.25	7.50	21800
1995-10-05	7.50	7.50	7.25	7.50	62600
1995-10-06	7.38	7.50	7.25	7.28	62800
1995-10-09	7.25	7.50	7.13	7.13	54400
1995-10-10	7.38	7.38	7.13	7.19	71000
1995-10-11	7.38	7.38	7.13	7.25	11000
1995-10-12	7.13	7.38	7.13	7.38	17400
1995-10-13	7.38	7.38	7.13	7.38	64400
1995-10-16	7.25	7.38	7.13	7.38	24800
1995-10-17	7.13	7.38	7.13	7.38	37400
1995-10-18	7.31	7.38	7.13	7.38	28600
1995-10-19	7.38	7.38	7.13	7.31	23600
1995-10-20	7.38	7.38	7.13	7.13	6600
1995-10-23	7.38	7.38	7.13	7.38	14400
1995-10-24	7.38	7.38	7.13	7.38	20400
1995-10-25	7.19	7.38	7.13	7.38	376400
1995-10-26	7.50	7.63	7.25	7.63	61000
1995-10-27	7.50	7.63	7.38	7.38	65400
1995-10-30	7.50	7.50	7.25	7.31	79600
1995-10-31	7.25	7.50	7.13	7.50	110400
1995-11-01	7.31	7.50	7.13	7.31	14200
1995-11-02	7.31	7.50	7.13	7.50	36200
1995-11-03	7.50	7.50	7.13	7.13	8400
1995-11-06	7.50	7.50	7.13	7.19	40200
1995-11-07	7.50	7.50	7.25	7.25	23000
1995-11-08	7.25	7.50	7.25	7.50	34600
1995-11-09	7.50	7.88	7.38	7.69	83800
1995-11-10	7.63	7.88	7.63	7.88	2600
1995-11-13	7.63	7.88	7.56	7.63	65000
1995-11-14	7.38	7.38	7.13	7.13	82200
1995-11-15	7.25	7.31	7.19	7.31	135000
1995-11-16	7.31	7.31	7.25	7.31	140800
1995-11-17	7.31	7.38	7.25	7.38	86400
1995-11-20	7.38	7.38	7.31	7.38	49600
1995-11-21	7.31	7.38	7.25	7.25	65600
1995-11-22	7.25	7.38	7.25	7.38	23000
1995-11-24	7.25	7.25	7.25	7.25	400
1995-11-27	7.38	7.38	7.25	7.31	39600
1995-11-28	7.50	7.63	7.50	7.50	96400
1995-11-29	7.63	7.63	7.50	7.63	11400
1995-11-30	7.50	7.63	7.38	7.38	46400
1995-12-01	7.38	7.50	7.25	7.31	50400
1995-12-04	7.50	7.50	7.25	7.25	47600
1995-12-05	7.31	7.31	7.13	7.31	164600
1995-12-06	7.31	7.31	7.13	7.16	93800
1995-12-07	7.13	7.31	7.13	7.31	346200
1995-12-08	7.31	7.31	7.13	7.25	60000
1995-12-11	7.31	7.31	7.19	7.25	318600
1995-12-12	7.31	7.31	7.19	7.25	169200
1995-12-13	7.31	7.31	6.94	7.13	85600
1995-12-14	7.13	7.13	6.75	6.81	115800
1995-12-15	7.00	7.00	6.50	6.56	235600
1995-12-18	7.00	7.25	6.75	7.25	157200
1995-12-19	7.25	7.38	7.00	7.31	67400
1995-12-20	7.31	7.50	7.00	7.50	228800
1995-12-21	7.50	7.81	7.25	7.81	132000
1995-12-22	7.81	8.13	7.56	8.06	335400
1995-12-26	7.88	8.63	7.88	8.45	217200
1995-12-27	8.31	8.56	8.31	8.44	55400
1995-12-28	8.31	8.63	8.25	8.44	171200
1995-12-29	8.38	8.63	8.38	8.50	78600
1996-01-02	8.50	8.63	8.25	8.38	70400
1996-01-03	8.38	8.56	8.38	8.50	22000
1996-01-04	8.38	8.50	8.38	8.38	45800
1996-01-05	8.38	8.50	8.13	8.38	117000
1996-01-08	8.13	8.38	8.13	8.13	2800
1996-01-09	8.38	8.38	8.13	8.38	36600
1996-01-10	8.38	8.63	8.13	8.44	156600
1996-01-11	8.50	8.63	8.50	8.63	208000
1996-01-12	8.47	8.63	8.44	8.56	97600
1996-01-15	8.50	8.63	8.50	8.63	16000
1996-01-16	8.50	8.63	8.50	8.63	57200
1996-01-17	8.50	8.75	8.50	8.59	20000
1996-01-18	8.50	8.75	8.44	8.63	75600
1996-01-19	8.75	8.75	8.50	8.75	16800
1996-01-22	8.50	8.75	8.50	8.75	27600
1996-01-23	8.50	8.75	8.50	8.50	219200
1996-01-24	8.50	8.75	8.50	8.50	22600
1996-01-25	8.69	8.75	8.50	8.50	7000
1996-01-26	8.56	8.88	8.50	8.75	239200
1996-01-29	8.88	9.00	8.75	8.81	173800
1996-01-30	8.88	9.00	8.75	8.75	18600
1996-01-31	8.75	9.00	8.75	8.75	412000
1996-02-01	8.75	9.13	8.75	8.94	574200
1996-02-02	9.00	9.38	9.00	9.13	515600
1996-02-05	9.13	9.38	9.13	9.38	107400
1996-02-06	9.25	9.50	9.25	9.38	67000
1996-02-07	9.25	9.38	9.25	9.34	547200
1996-02-08	9.44	9.44	9.25	9.31	424000
1996-02-09	9.31	9.38	9.25	9.28	97000
1996-02-12	9.38	9.38	9.25	9.25	64400
1996-02-13	9.25	9.38	9.25	9.28	92800
1996-02-14	9.13	9.38	9.13	9.31	150000
1996-02-15	9.13	9.31	9.13	9.25	153000
1996-02-16	9.13	9.25	9.13	9.25	73800
1996-02-20	9.13	9.44	9.13	9.38	92400
1996-02-21	9.25	9.50	9.25	9.38	58600
1996-02-22	9.50	9.50	9.31	9.38	49400
1996-02-23	9.25	9.50	9.25	9.50	69200
1996-02-26	9.25	9.56	9.25	9.50	257800
1996-02-27	9.38	9.63	9.38	9.44	9600
1996-02-28	9.38	9.88	9.38	9.63	68800
1996-02-29	9.63	9.88	9.63	9.78	50200
1996-03-01	9.63	9.88	9.63	9.81	50200
1996-03-04	9.63	10.38	9.63	10.19	175000
1996-03-05	10.00	10.38	10.00	10.38	304200
1996-03-06	10.13	10.63	10.13	10.50	120400
1996-03-07	10.38	10.63	10.38	10.38	204200
1996-03-08	10.50	10.56	10.13	10.44	256400
1996-03-11	10.25	10.50	10.25	10.44	27800
1996-03-12	10.25	10.50	10.25	10.38	32200
1996-03-13	10.13	10.38	10.13	10.38	59600
1996-03-14	10.13	10.38	10.13	10.13	37400
1996-03-15	10.13	10.38	10.13	10.25	11600
1996-03-18	10.38	10.38	10.00	10.13	289200
1996-03-19	10.25	10.25	10.00	10.00	328200
1996-03-20	10.06	10.38	10.00	10.06	73800
1996-03-21	10.06	10.88	10.06	10.56	199800
1996-03-22	10.63	10.63	10.38	10.38	44200
1996-03-25	10.38	10.63	10.38	10.38	125000
1996-03-26	10.38	10.88	10.38	10.50	119200
1996-03-27	10.44	10.56	10.44	10.56	136400
1996-03-28	10.44	10.88	10.44	10.88	40600
1996-03-29	10.63	10.88	10.63	10.88	65600
1996-04-01	10.63	11.13	10.63	11.13	265400
1996-04-02	11.00	11.13	10.88	11.13	77000
1996-04-03	10.88	11.13	10.88	10.88	49000
1996-04-04	11.13	11.25	10.88	11.25	48200
1996-04-08	11.25	11.25	10.88	11.00	55200
1996-04-09	11.25	11.69	11.13	11.63	371400
1996-04-10	11.50	11.63	11.38	11.56	87400
1996-04-11	11.50	12.00	11.38	11.88	413200
1996-04-12	11.63	12.25	11.63	11.91	112200
1996-04-15	11.75	12.13	11.25	11.75	384800
1996-04-16	12.00	13.00	11.75	12.59	929600
1996-04-17	12.56	12.88	12.56	12.63	533200
1996-04-18	12.63	13.00	12.56	13.00	650000
1996-04-19	13.00	13.38	12.75	13.31	222000
1996-04-22	13.31	13.75	13.13	13.75	375400
1996-04-23	13.63	14.13	13.63	13.81	547600
1996-04-24	13.75	13.88	13.00	13.25	345200
1996-04-25	12.88	13.06	12.44	12.88	283000
1996-04-26	13.00	13.00	12.63	12.75	139600
1996-04-29	12.75	13.25	12.75	12.81	533400
1996-04-30	12.75	13.38	12.75	13.13	422200
1996-05-01	13.25	13.25	13.00	13.25	20400
1996-05-02	13.25	13.38	12.63	13.00	255800
1996-05-03	12.75	13.00	12.75	12.75	33600
1996-05-06	12.75	13.00	12.75	12.75	64600
1996-05-07	12.75	13.13	12.75	12.88	145400
1996-05-08	12.88	13.13	12.88	13.00	29000
1996-05-09	12.88	13.25	12.88	13.06	398600
1996-05-10	13.25	13.38	13.00	13.13	69600
1996-05-13	13.00	13.25	13.00	13.13	172200
1996-05-14	13.13	14.00	13.13	13.88	329000
1996-05-15	13.75	13.88	13.63	13.75	59200
1996-05-16	13.50	13.75	13.38	13.63	91800
1996-05-17	13.44	13.63	13.44	13.63	15000
1996-05-20	13.44	13.81	13.44	13.63	131200
1996-05-21	13.75	13.75	13.63	13.75	55600
1996-05-22	13.75	13.75	13.25	13.38	82800
1996-05-23	13.25	13.63	13.25	13.31	89200
1996-05-24	13.31	13.63	13.25	13.25	142600
1996-05-28	13.63	13.63	13.25	13.25	73600
1996-05-29	13.25	13.63	13.00	13.19	44400
1996-05-30	13.00	13.38	13.00	13.38	176600
1996-05-31	13.00	13.63	13.00	13.38	492400
1996-06-03	13.50	14.13	13.25	14.00	292600
1996-06-04	14.25	14.63	14.00	14.56	601800
1996-06-05	14.63	15.19	14.50	15.13	573000
1996-06-06	15.00	15.06	14.88	14.88	446200
1996-06-07	14.50	14.63	14.13	14.22	173400
1996-06-10	14.13	14.63	14.13	14.44	86600
1996-06-11	14.44	14.56	14.25	14.50	125000
1996-06-12	14.38	14.50	14.25	14.50	27800
1996-06-13	14.25	14.50	14.25	14.38	40600
1996-06-14	14.38	14.56	14.31	14.56	274000
1996-06-17	14.56	14.94	14.38	14.63	214000
1996-06-18	14.63	15.38	14.63	15.06	576800
1996-06-19	15.00	15.69	15.00	15.63	363400
1996-06-20	15.75	16.00	15.56	16.00	345000
1996-06-21	15.81	16.88	15.81	16.50	477800
1996-06-24	16.50	16.88	16.25	16.38	355400
1996-06-25	16.25	16.50	16.19	16.38	161200
1996-06-26	16.25	16.56	16.25	16.44	212200
1996-06-27	16.31	16.88	16.31	16.69	114400
1996-06-28	17.00	17.13	16.69	17.13	325400
1996-07-01	17.13	17.75	17.00	17.50	302200
1996-07-02	17.75	17.75	17.38	17.69	140200
1996-07-03	17.75	17.75	17.38	17.38	40200
1996-07-05	17.69	17.69	17.38	17.69	146800
1996-07-08	17.88	18.25	17.69	18.00	999000
1996-07-09	18.00	18.00	16.75	16.78	916800
1996-07-10	17.00	17.00	16.38	16.94	768000
1996-07-11	16.94	16.94	16.38	16.50	361400
1996-07-12	16.50	16.63	16.38	16.41	198200
1996-07-15	16.31	16.56	15.63	15.75	423400
1996-07-16	15.50	15.75	14.38	15.25	387800
1996-07-17	15.25	16.00	15.13	15.91	317200
1996-07-18	16.00	16.31	15.75	15.75	199000
1996-07-19	16.06	16.06	15.31	15.50	201000
1996-07-22	15.75	15.75	15.38	15.44	74800
1996-07-23	15.50	15.63	14.25	14.31	231200
1996-07-24	14.00	14.13	13.75	14.06	147600
1996-07-25	14.13	14.75	13.88	14.50	175400
1996-07-26	14.38	15.25	14.38	14.97	252200
1996-07-29	14.88	15.13	14.88	14.88	77000
1996-07-30	15.13	15.13	14.50	15.00	201400
1996-07-31	14.88	16.25	14.88	16.25	319400
1996-08-01	16.25	16.63	16.00	16.38	244600
1996-08-02	16.63	16.75	16.13	16.25	183600
1996-08-05	16.50	16.63	16.13	16.25	66200
1996-08-06	16.25	16.63	16.13	16.13	94400
1996-08-07	16.25	16.25	16.00	16.25	69000
1996-08-08	16.25	16.25	15.75	16.00	117600
1996-08-09	16.00	16.00	15.75	15.88	14400
1996-08-12	15.63	16.00	15.63	16.00	20200
1996-08-13	16.00	16.50	15.88	16.19	288600
1996-08-14	16.38	16.38	16.13	16.19	41400
1996-08-15	16.38	16.50	16.13	16.38	229000
1996-08-16	16.50	16.50	16.13	16.25	164200
1996-08-19	16.25	16.38	16.00	16.38	116200
1996-08-20	16.38	16.38	16.13	16.13	61600
1996-08-21	16.38	16.38	15.63	15.81	47800
1996-08-22	16.00	16.44	15.63	16.44	217800
1996-08-23	16.50	17.00	16.13	16.75	242000
1996-08-26	16.88	16.88	16.38	16.50	115400
1996-08-27	16.56	16.69	16.31	16.59	79800
1996-08-28	16.69	17.50	16.50	17.19	318200
1996-08-29	17.38	17.38	17.00	17.25	37200
1996-08-30	17.00	17.13	16.75	17.13	54400
1996-09-03	17.00	17.00	16.75	16.75	37800
1996-09-04	16.75	17.00	16.50	16.56	234600
1996-09-05	16.75	16.75	16.50	16.75	15600
1996-09-06	16.50	16.75	16.50	16.50	29600
1996-09-09	16.50	16.88	16.50	16.72	36600
1996-09-10	16.88	16.88	16.50	16.63	31600
1996-09-11	16.75	16.88	16.50	16.63	37600
1996-09-12	16.50	16.63	16.50	16.63	9000
1996-09-13	16.63	16.88	16.50	16.50	112600
1996-09-16	16.81	17.13	16.50	17.00	229800
1996-09-17	17.06	17.06	16.63	16.63	132800
1996-09-18	16.63	16.69	15.25	16.25	407000
1996-09-19	16.50	16.81	16.00	16.19	403200
1996-09-20	16.13	16.38	15.75	16.38	127600
1996-09-23	16.13	16.38	15.75	15.94	274800
1996-09-24	15.63	16.88	15.25	16.44	544400
1996-09-25	16.25	17.00	16.25	16.81	204000
1996-09-26	16.63	17.38	16.63	17.25	674600
1996-09-27	17.25	17.63	17.00	17.50	219200
1996-09-30	17.38	17.63	17.25	17.50	237200
1996-10-01	17.38	17.63	17.38	17.56	203400
1996-10-02	17.63	17.88	17.50	17.75	768000
1996-10-03	17.88	18.50	17.87	18.50	531000
1996-10-04	18.50	18.63	18.25	18.26	224000
1996-10-07	18.31	18.38	17.00	17.13	312800
1996-10-08	17.25	18.13	17.13	18.13	245600
1996-10-09	18.25	19.50	18.00	19.38	627400
1996-10-10	19.00	19.75	19.00	19.41	324600
1996-10-11	19.50	19.50	19.25	19.25	250800
1996-10-14	19.50	19.50	19.25	19.25	215000
1996-10-15	19.50	19.50	19.13	19.31	300800
1996-10-16	19.63	19.63	19.25	19.44	189400
1996-10-17	19.31	19.63	19.25	19.25	100600
1996-10-18	19.50	19.50	19.00	19.25	83800
1996-10-21	19.00	19.25	18.75	18.75	37800
1996-10-22	18.75	18.88	18.50	18.75	30800
1996-10-23	18.63	19.00	18.63	19.00	27800
1996-10-24	19.00	19.63	18.88	19.56	130000
1996-10-25	19.50	20.00	19.50	20.00	158200
1996-10-28	20.00	20.25	19.69	19.69	186600
1996-10-29	19.69	19.75	18.73	19.00	180200
1996-10-30	18.88	19.00	18.75	18.97	83800
1996-10-31	18.88	19.31	18.88	19.25	131600
1996-11-01	19.25	20.00	19.13	19.81	377200
1996-11-04	19.75	19.88	19.19	19.75	359000
1996-11-05	19.63	20.00	19.50	19.81	173200
1996-11-06	19.75	20.00	19.63	19.63	51000
1996-11-07	19.63	20.13	19.63	20.00	347800
1996-11-08	20.00	20.00	19.63	19.88	83400
1996-11-11	19.88	19.88	19.50	19.63	752200
1996-11-12	19.75	19.75	19.50	19.69	55400
1996-11-13	19.88	20.25	19.63	20.25	377800
1996-11-14	20.38	20.38	20.13	20.25	130400
1996-11-15	20.25	20.38	20.00	20.06	86400
1996-11-18	20.38	20.63	20.00	20.50	82600
1996-11-19	20.63	22.00	20.38	21.63	585000
1996-11-20	21.75	22.38	21.38	21.88	311000
1996-11-21	22.13	22.13	21.63	21.63	398000
1996-11-22	21.63	22.50	21.63	22.31	177600
1996-11-25	22.50	22.63	22.03	22.09	365400
1996-11-26	22.00	22.38	21.13	21.81	352600
1996-11-27	22.06	22.25	21.75	22.00	302400
1996-11-29	22.25	22.38	22.00	22.13	59400
1996-12-02	22.25	22.50	22.00	22.25	365800
1996-12-03	22.38	22.88	22.25	22.56	129600
1996-12-04	22.50	22.88	21.94	22.38	333200
1996-12-05	22.38	22.38	21.50	21.81	222400
1996-12-06	21.44	22.50	21.13	22.41	417600
1996-12-09	22.63	23.63	22.31	23.25	545600
1996-12-10	23.50	23.75	23.38	23.75	264600
1996-12-11	23.38	23.63	23.25	23.63	137000
1996-12-12	23.63	23.63	21.88	22.63	688600
1996-12-13	22.56	23.00	22.56	22.69	67000
1996-12-16	23.00	23.00	22.25	22.38	84600
1996-12-17	22.13	22.25	22.00	22.25	96000
1996-12-18	22.38	22.88	22.13	22.63	214600
1996-12-19	23.00	23.13	21.88	22.63	535800
1996-12-20	22.88	22.88	21.50	21.50	396000
1996-12-23	21.50	21.88	19.88	20.50	329600
1996-12-24	20.63	21.25	20.00	20.00	196800
1996-12-26	20.25	21.38	20.00	20.66	311200
1996-12-27	20.63	21.13	20.25	20.31	152600
1996-12-30	20.25	20.75	20.13	20.13	166400
1996-12-31	20.25	20.63	19.63	19.88	132400
1997-01-02	19.75	20.00	19.38	19.63	362400
1997-01-03	19.50	19.88	19.50	19.69	47200
1997-01-06	19.75	20.13	19.50	19.63	70800
1997-01-07	19.50	20.06	19.44	20.06	145000
1997-01-08	20.06	21.00	19.88	20.88	191000
1997-01-09	20.63	21.13	20.63	21.13	60600
1997-01-10	20.88	20.88	19.88	19.88	135000
1997-01-13	19.88	20.38	19.88	20.00	186000
1997-01-14	20.00	20.63	19.00	19.25	299800
1997-01-15	18.88	19.13	17.75	17.75	438400
1997-01-16	18.00	18.00	17.25	17.38	434200
1997-01-17	17.63	19.00	17.38	18.88	302600
1997-01-20	19.00	20.13	18.75	19.88	292800
1997-01-21	20.13	20.25	19.63	19.84	90200
1997-01-22	19.88	19.88	18.75	18.88	66000
1997-01-23	18.75	19.13	18.75	18.75	57400
1997-01-24	18.63	19.00	18.63	18.88	218800
1997-01-27	18.88	18.88	18.63	18.73	348000
1997-01-28	18.75	19.00	18.63	18.63	290000
1997-01-29	18.88	18.88	18.38	18.50	435400
1997-01-30	18.63	19.00	18.63	18.69	569600
1997-01-31	19.06	19.25	18.75	18.88	141000
1997-02-03	18.88	19.13	18.13	18.38	243600
1997-02-04	18.25	18.38	17.88	18.13	171800
1997-02-05	18.25	18.44	18.00	18.00	179800
1997-02-06	18.00	18.25	17.69	18.00	142000
1997-02-07	18.00	18.25	17.94	18.00	410200
1997-02-10	17.88	18.00	17.75	17.88	383200
1997-02-11	17.75	18.38	17.75	18.19	186000
1997-02-12	18.38	18.88	18.13	18.88	178400
1997-02-13	18.88	20.00	18.63	19.81	481600
1997-02-14	19.69	20.50	19.63	20.44	142600
1997-02-18	20.00	21.50	19.50	20.00	135700
1997-02-19	19.88	20.25	19.25	20.25	125900
1997-02-20	20.25	20.63	19.50	20.38	110300
1997-02-21	20.25	20.50	19.75	20.13	96300
1997-02-24	19.88	20.13	19.63	19.94	39200
1997-02-25	19.88	20.50	19.88	20.31	140700
1997-02-26	20.00	20.50	20.00	20.06	173100
1997-02-27	20.25	20.25	19.63	19.88	153800
1997-02-28	19.88	20.25	19.81	19.88	106900
1997-03-03	19.50	20.25	19.50	19.75	58300
1997-03-04	19.75	20.38	19.50	20.00	41800
1997-03-05	20.13	20.75	19.75	20.25	39400
1997-03-06	21.00	21.00	20.00	20.06	59200
1997-03-07	20.00	21.25	20.00	21.13	291400
1997-03-10	21.25	21.25	20.75	20.75	123400
1997-03-11	21.00	21.38	20.75	21.25	116700
1997-03-12	21.25	21.25	20.75	20.88	75800
1997-03-13	20.88	21.13	19.38	19.50	345100
1997-03-14	19.38	20.00	19.38	19.88	91500
1997-03-17	20.13	20.13	19.75	19.75	288900
1997-03-18	19.88	20.13	19.63	20.13	30000
1997-03-19	20.13	20.13	19.50	19.75	190000
1997-03-20	19.75	20.00	19.50	19.63	45100
1997-03-21	19.50	20.00	19.50	19.75	65300
1997-03-24	19.63	20.00	19.38	19.38	76500
1997-03-25	19.38	19.75	19.38	19.75	78200
1997-03-26	19.50	19.75	19.50	19.50	69100
1997-03-27	19.50	19.75	19.50	19.50	78000
1997-03-31	19.50	19.75	19.25	19.75	63600
1997-04-01	19.25	19.63	19.13	19.13	29700
1997-04-02	19.38	19.38	19.00	19.13	131600
1997-04-03	19.13	19.25	18.88	19.06	94100
1997-04-04	19.13	19.50	18.75	19.50	139400
1997-04-07	19.25	19.75	19.25	19.63	41300
1997-04-08	19.25	19.38	18.63	19.06	48000
1997-04-09	19.13	19.25	18.75	19.00	135600
1997-04-10	19.25	19.75	18.75	19.25	47000
1997-04-11	18.75	18.75	18.38	18.50	17400
1997-04-14	18.50	18.75	16.00	16.25	113000
1997-04-15	16.50	17.25	15.88	17.25	260000
1997-04-16	16.88	19.38	16.63	19.13	529800
1997-04-17	18.75	19.25	18.25	18.50	201300
1997-04-18	18.00	18.50	16.25	16.75	846800
1997-04-21	16.75	16.75	15.75	16.00	684800
1997-04-22	16.25	16.25	14.88	15.38	208000
1997-04-23	15.50	15.63	15.38	15.38	578200
1997-04-24	15.50	15.63	15.25	15.25	490100
1997-04-25	15.25	15.38	14.38	14.50	211700
1997-04-28	14.38	14.63	13.75	14.00	2221500
1997-04-29	14.25	15.00	14.25	14.63	190900
1997-04-30	15.00	15.00	14.63	15.00	102200
1997-05-01	15.00	15.63	14.38	14.38	438600
1997-05-02	14.50	14.63	14.25	14.25	232200
1997-05-05	14.25	14.75	14.25	14.75	169300
1997-05-06	14.75	14.75	14.50	14.75	94300
1997-05-07	14.75	15.88	14.50	15.38	711000
1997-05-08	15.38	16.25	15.13	15.88	381200
1997-05-09	16.25	16.50	16.00	16.25	257500
1997-05-12	16.25	17.00	16.25	16.94	144700
1997-05-13	17.00	18.00	17.00	17.75	307400
1997-05-14	17.75	18.25	17.50	17.88	283200
1997-05-15	17.38	18.00	17.13	17.25	229900
1997-05-16	17.38	17.75	17.13	17.72	181600
1997-05-19	17.50	18.00	17.50	17.88	61100
1997-05-20	18.00	18.00	17.63	17.88	45400
1997-05-21	17.63	18.00	17.50	17.63	110300
1997-05-22	17.88	17.88	17.63	17.63	70100
1997-05-23	17.69	17.75	17.00	17.25	224400
1997-05-27	17.25	17.50	17.25	17.38	50000
1997-05-28	17.50	17.50	17.25	17.50	46100
1997-05-29	17.63	18.13	17.50	18.13	171500
1997-05-30	18.13	18.88	17.88	18.50	202500
1997-06-02	18.38	18.63	18.13	18.25	99200
1997-06-03	18.13	18.50	18.00	18.25	46700
1997-06-04	18.13	18.50	18.13	18.31	48100
1997-06-05	18.31	18.38	18.13	18.25	71500
1997-06-06	18.38	18.38	18.00	18.25	32400
1997-06-09	18.00	18.50	17.63	18.25	161000
1997-06-10	18.25	19.00	18.25	18.38	169600
1997-06-11	18.38	18.75	18.25	18.38	111600
1997-06-12	18.38	18.38	18.13	18.13	13900
1997-06-13	18.13	18.38	18.00	18.38	191200
1997-06-16	18.38	18.50	17.13	17.75	161900
1997-06-17	18.00	19.25	18.00	19.25	393000
1997-06-18	19.13	21.00	19.00	20.50	358300
1997-06-19	20.38	20.88	20.25	20.75	132100
1997-06-20	20.31	20.75	20.25	20.50	112300
1997-06-23	20.63	21.00	20.25	20.88	241000
1997-06-24	20.63	22.75	20.63	22.63	592900
1997-06-25	22.38	23.13	21.63	22.00	437500
1997-06-26	21.63	21.69	21.00	21.25	152300
1997-06-27	21.00	21.25	20.63	21.00	146700
1997-06-30	20.88	21.50	20.88	21.50	59300
1997-07-01	21.00	21.75	21.00	21.75	70200
1997-07-02	21.25	21.63	21.25	21.25	114300
1997-07-03	21.13	21.50	21.00	21.00	155000
1997-07-07	20.88	21.38	20.88	21.13	18600
1997-07-08	20.88	21.75	20.88	21.75	288100
1997-07-09	21.63	22.00	21.38	21.38	118000
1997-07-10	21.00	21.50	20.88	21.13	17100
1997-07-11	21.00	21.50	21.00	21.50	9400
1997-07-14	21.00	21.88	21.00	21.50	61500
1997-07-15	21.50	22.00	21.38	22.00	70800
1997-07-16	22.13	22.13	21.50	22.00	44900
1997-07-17	21.75	22.75	21.75	22.63	105800
1997-07-18	22.25	22.31	21.00	21.50	724500
1997-07-21	21.50	21.63	20.75	20.94	286500
1997-07-22	20.75	21.38	20.75	21.25	84000
1997-07-23	21.13	21.75	21.13	21.75	359700
1997-07-24	21.88	22.13	21.75	21.88	33500
1997-07-25	21.63	21.81	21.25	21.25	209800
1997-07-28	21.47	21.47	20.75	20.88	159700
1997-07-29	21.00	21.25	20.81	21.19	145000
1997-07-30	21.25	21.38	21.13	21.38	140800
1997-07-31	21.31	21.44	21.31	21.38	48300
1997-08-01	21.31	21.44	21.06	21.19	58100
1997-08-04	21.06	21.31	21.06	21.06	18600
1997-08-05	21.06	21.31	21.06	21.25	238100
1997-08-06	21.31	21.31	21.00	21.13	33400
1997-08-07	21.06	21.06	20.50	21.00	128400
1997-08-08	19.75	20.63	19.00	20.31	150200
1997-08-11	20.50	21.13	20.25	21.13	23900
1997-08-12	21.13	21.13	20.13	20.50	121300
1997-08-13	21.00	21.00	20.38	20.75	76500
1997-08-14	20.38	20.75	20.38	20.75	16000
1997-08-15	20.25	20.75	20.25	20.50	78100
1997-08-18	20.25	20.75	20.13	20.56	136900
1997-08-19	20.50	20.63	20.06	20.63	50700
1997-08-20	20.13	21.13	20.13	21.13	82200
1997-08-21	20.75	21.13	20.00	20.25	70200
1997-08-22	19.50	21.38	19.50	21.38	536800
1997-08-25	20.75	21.75	20.75	21.25	21400
1997-08-26	20.88	21.13	20.88	20.88	34700
1997-08-27	21.00	21.38	21.00	21.00	57900
1997-08-28	20.75	21.38	20.75	20.88	356800
1997-08-29	20.88	22.25	20.88	21.88	107400
1997-09-02	21.75	22.50	21.75	22.00	136700
1997-09-03	21.63	22.00	21.25	22.00	63200
1997-09-04	22.00	22.63	21.38	22.63	44000
1997-09-05	22.63	22.75	22.00	22.50	28300
1997-09-08	22.00	23.00	22.00	22.94	40700
1997-09-09	23.00	23.00	22.00	22.38	81700
1997-09-10	22.75	23.00	22.00	23.00	41100
1997-09-11	22.50	23.00	22.50	22.94	52700
1997-09-12	23.00	23.50	22.75	23.50	53500
1997-09-15	23.19	23.50	22.94	23.38	40100
1997-09-16	23.13	24.38	23.13	23.75	241300
1997-09-17	24.00	24.00	21.31	22.75	203400
1997-09-18	22.75	23.00	21.00	21.13	88300
1997-09-19	21.63	24.00	21.38	23.94	703200
1997-09-22	25.00	25.25	24.00	24.25	144300
1997-09-23	24.50	24.75	23.88	24.50	112100
1997-09-24	24.50	24.50	23.88	24.00	25700
1997-09-25	23.50	24.38	23.50	24.06	83700
1997-09-26	24.00	24.25	23.88	23.94	88000
1997-09-29	23.88	24.25	23.88	24.13	29600
1997-09-30	24.25	24.88	24.00	24.50	72700
1997-10-01	24.50	24.75	24.25	24.75	33400
1997-10-02	24.50	25.00	24.50	24.50	26900
1997-10-03	24.50	25.00	24.50	25.00	135900
1997-10-06	24.63	25.00	24.63	24.75	12000
1997-10-07	24.75	25.00	24.75	24.88	64900
1997-10-08	24.75	24.75	24.13	24.38	16200
1997-10-09	24.00	24.75	24.00	24.50	18800
1997-10-10	24.25	25.00	24.25	25.00	40800
1997-10-13	25.00	25.00	24.50	24.56	12600
1997-10-14	24.13	24.38	23.75	24.38	254100
1997-10-15	24.13	24.38	23.63	23.75	70600
1997-10-16	23.63	24.25	23.63	24.13	22400
1997-10-17	23.63	24.50	23.63	24.50	61900
1997-10-20	24.13	24.50	24.13	24.38	69400
1997-10-21	24.25	24.44	24.00	24.25	108500
1997-10-22	24.25	24.25	24.00	24.13	59500
1997-10-23	23.50	25.00	23.00	24.38	195300
1997-10-24	24.38	24.75	24.38	24.38	18000
1997-10-27	23.50	23.75	22.19	22.50	139500
1997-10-28	21.88	24.13	21.00	23.50	228300
1997-10-29	24.13	24.13	23.50	24.06	38200
1997-10-30	22.75	24.00	22.75	23.50	54000
1997-10-31	24.25	24.25	23.50	23.88	144700
1997-11-03	23.88	24.50	23.50	24.00	66400
1997-11-04	23.50	24.00	23.50	24.00	29900
1997-11-05	23.88	24.25	23.88	24.25	21100
1997-11-06	24.25	24.25	23.50	24.00	26100
1997-11-07	23.25	25.25	23.25	24.50	47500
1997-11-10	24.50	24.81	24.38	24.50	68000
1997-11-11	24.00	24.59	23.94	24.13	123200
1997-11-12	24.13	24.50	23.75	23.94	101100
1997-11-13	23.69	24.25	23.63	23.94	97100
1997-11-14	23.75	24.00	23.19	23.25	119000
1997-11-17	23.25	23.50	23.19	23.31	103000
1997-11-18	23.13	23.63	23.13	23.50	22000
1997-11-19	23.13	23.50	23.13	23.25	113000
1997-11-20	23.63	23.63	23.25	23.25	18400
1997-11-21	23.00	23.56	22.88	22.88	32400
1997-11-24	22.88	23.25	22.50	22.75	100500
1997-11-25	22.50	22.50	21.75	22.13	45600
1997-11-26	22.25	22.38	21.81	21.94	19600
1997-11-28	22.38	22.38	21.88	22.13	14400
1997-12-01	22.25	23.56	22.25	23.25	15000
1997-12-02	23.31	23.31	22.13	22.50	43600
1997-12-03	22.00	22.50	21.50	22.38	43900
1997-12-04	21.75	22.63	21.31	21.50	83000
1997-12-05	21.25	21.88	21.25	21.75	98000
1997-12-08	22.00	22.50	21.63	22.00	34500
1997-12-09	21.63	22.50	21.63	22.50	62000
1997-12-10	22.13	22.13	20.75	21.75	182000
1997-12-11	21.75	21.75	21.22	21.31	37600
1997-12-12	21.50	22.00	21.38	21.75	133300
1997-12-15	21.38	21.56	19.50	19.50	734700
1997-12-16	19.75	20.13	18.63	18.75	71300
1997-12-17	19.13	19.13	15.75	16.13	566100
1997-12-18	11.50	11.63	9.81	10.38	3461800
1997-12-19	10.75	11.94	10.25	11.25	1435000
1997-12-22	12.38	12.50	11.38	11.50	726600
1997-12-23	11.75	11.88	11.44	11.50	414200
1997-12-24	11.63	11.88	11.38	11.63	183000
1997-12-26	11.63	11.63	11.38	11.50	389000
1997-12-29	11.75	12.13	11.69	12.00	420400
1997-12-30	11.94	12.13	11.75	12.00	741400
1997-12-31	12.13	12.38	11.88	11.88	315300
1998-01-02	12.00	12.13	11.75	11.88	227900
1998-01-05	11.88	12.50	11.75	12.00	1053700
1998-01-06	12.06	12.13	11.81	12.00	501800
1998-01-07	12.00	12.25	11.88	12.03	1068400
1998-01-08	12.13	12.50	11.94	12.38	398500
1998-01-09	12.75	12.88	12.19	12.31	402900
1998-01-12	12.00	12.75	12.00	12.31	466100
1998-01-13	12.75	12.75	12.13	12.19	88900
1998-01-14	12.50	12.50	12.13	12.16	103700
1998-01-15	12.13	12.44	12.06	12.25	96100
1998-01-16	12.50	12.88	12.25	12.56	89200
1998-01-20	12.88	13.13	12.75	12.94	190700
1998-01-21	13.00	13.00	12.50	12.81	128800
1998-01-22	12.63	12.63	12.25	12.56	81900
1998-01-23	12.50	12.69	12.31	12.44	89400
1998-01-26	12.63	12.63	12.25	12.25	64800
1998-01-27	12.19	12.25	11.88	11.94	132600
1998-01-28	11.88	12.25	11.56	11.63	237600
1998-01-29	11.63	12.13	11.50	12.13	490500
1998-01-30	12.00	12.13	11.75	11.81	85700
1998-02-02	12.13	12.13	11.31	11.31	236700
1998-02-03	11.63	11.75	11.31	11.69	67700
1998-02-04	11.63	12.00	11.63	11.81	182400
1998-02-05	11.75	11.88	11.38	11.50	236800
1998-02-06	11.63	11.75	11.50	11.63	69800
1998-02-09	11.75	11.88	11.63	11.75	205400
1998-02-10	12.00	12.38	11.75	12.25	389300
1998-02-11	12.38	12.75	12.25	12.69	810000
1998-02-12	12.69	12.69	12.38	12.50	117000
1998-02-13	12.38	12.88	12.38	12.75	99100
1998-02-17	12.75	13.13	12.44	12.56	97200
1998-02-18	12.63	13.00	12.44	12.88	249600
1998-02-19	13.00	13.13	12.56	13.06	100200
1998-02-20	13.31	13.31	12.88	13.00	34500
1998-02-23	13.00	13.25	12.88	13.13	56200
1998-02-24	13.13	13.50	13.00	13.38	65000
1998-02-25	13.25	13.75	13.25	13.50	47700
1998-02-26	13.50	14.25	13.38	14.25	129800
1998-02-27	12.50	13.88	12.38	12.94	670000
1998-03-02	12.75	13.25	12.13	12.38	305200
1998-03-03	12.38	13.13	12.00	13.13	124300
1998-03-04	13.00	13.00	12.44	12.44	90500
1998-03-05	12.00	12.38	11.81	12.00	613700
1998-03-06	12.63	12.63	12.00	12.25	541900
1998-03-09	12.50	12.75	12.13	12.56	572500
1998-03-10	12.75	12.75	12.56	12.75	81600
1998-03-11	12.75	12.75	12.50	12.56	424900
1998-03-12	12.63	12.88	12.50	12.88	76900
1998-03-13	12.88	12.88	12.63	12.63	102700
1998-03-16	12.75	13.13	12.56	13.13	41200
1998-03-17	12.75	13.13	12.63	12.75	121300
1998-03-18	12.63	13.00	12.63	12.75	53300
1998-03-19	12.63	13.03	12.63	12.94	104900
1998-03-20	12.75	13.38	12.75	13.25	336400
1998-03-23	13.19	13.50	12.75	12.88	134800
1998-03-24	13.00	13.25	12.63	12.88	169500
1998-03-25	12.75	13.13	12.63	12.94	93200
1998-03-26	13.00	13.13	12.94	13.13	39000
1998-03-27	13.00	13.25	13.00	13.25	51100
1998-03-30	13.38	13.63	13.25	13.63	37900
1998-03-31	13.63	13.75	13.25	13.25	32100
1998-04-01	13.63	14.25	13.63	14.06	184800
1998-04-02	13.75	14.19	13.75	14.00	98800
1998-04-03	14.00	14.19	13.81	14.00	162000
1998-04-06	13.88	14.13	13.81	13.94	256700
1998-04-07	14.13	14.13	13.53	13.81	175700
1998-04-08	13.63	13.88	13.50	13.56	506900
1998-04-09	12.88	14.13	12.75	13.75	769300
1998-04-13	13.63	14.25	13.44	13.88	224500
1998-04-14	14.13	14.13	13.63	13.88	88400
1998-04-15	13.88	14.00	13.63	13.81	224400
1998-04-16	13.75	14.44	13.63	14.00	101800
1998-04-17	14.00	14.50	13.75	14.44	108500
1998-04-20	14.25	14.75	14.25	14.44	132600
1998-04-21	14.44	14.63	14.38	14.63	239700
1998-04-22	14.50	14.75	14.44	14.50	152800
1998-04-23	14.44	14.63	14.44	14.50	30100
1998-04-24	14.63	14.63	14.38	14.50	174300
1998-04-27	14.44	14.50	14.31	14.38	206700
1998-04-28	14.44	14.63	14.38	14.56	138200
1998-04-29	14.63	14.63	14.38	14.50	25700
1998-04-30	14.63	14.63	14.44	14.50	123100
1998-05-01	14.56	14.75	14.38	14.75	53100
1998-05-04	14.56	15.25	14.56	14.75	159800
1998-05-05	14.69	14.94	14.69	14.94	23500
1998-05-06	15.13	15.13	14.81	15.06	154500
1998-05-07	14.97	15.25	14.94	15.00	66000
1998-05-08	14.94	15.13	14.94	15.00	40300
1998-05-11	14.88	15.19	14.88	15.06	49600
1998-05-12	15.00	15.06	14.81	14.88	96200
1998-05-13	14.81	15.00	14.50	14.63	176100
1998-05-14	14.50	14.63	14.44	14.56	53400
1998-05-15	14.44	14.75	14.38	14.38	45400
1998-05-18	14.25	14.44	13.88	14.00	61800
1998-05-19	13.88	14.25	13.88	14.00	90300
1998-05-20	14.19	14.19	13.88	14.00	90600
1998-05-21	13.94	14.25	13.94	14.16	46400
1998-05-22	14.25	14.31	13.63	13.88	247300
1998-05-26	13.81	13.88	13.69	13.69	51600
1998-05-27	13.50	13.69	13.31	13.56	66200
1998-05-28	13.50	13.88	13.50	13.88	13500
1998-05-29	13.88	13.94	13.75	13.94	41900
1998-06-01	13.81	13.94	13.81	13.94	58500
1998-06-02	13.94	14.00	13.88	13.94	32900
1998-06-03	13.88	14.00	13.88	13.94	85900
1998-06-04	14.00	14.13	13.94	14.13	43100
1998-06-05	13.94	14.13	13.94	14.13	28400
1998-06-08	14.06	14.38	14.06	14.13	37200
1998-06-09	14.13	14.25	13.75	13.94	33500
1998-06-10	13.75	14.13	13.63	14.00	226700
1998-06-11	14.06	14.06	13.38	13.50	33900
1998-06-12	13.25	13.38	13.19	13.38	32900
1998-06-15	13.38	13.63	13.25	13.50	22400
1998-06-16	13.63	14.00	13.38	13.50	28400
1998-06-17	13.50	14.00	13.50	13.94	12900
1998-06-18	13.50	14.00	13.50	13.63	34300
1998-06-19	13.63	13.63	13.38	13.38	34900
1998-06-22	13.50	13.94	13.44	13.94	20000
1998-06-23	13.88	15.25	13.88	15.00	321200
1998-06-24	15.25	15.38	14.56	15.38	93400
1998-06-25	15.00	15.25	14.63	14.94	28600
1998-06-26	15.00	15.50	14.75	15.50	86700
1998-06-29	15.25	15.50	15.25	15.44	40500
1998-06-30	15.50	15.50	15.13	15.31	135100
1998-07-01	15.31	15.44	15.00	15.38	53700
1998-07-02	15.00	15.38	15.00	15.28	29400
1998-07-06	15.31	15.44	15.13	15.25	266400
1998-07-07	15.06	15.38	14.75	15.25	25700
1998-07-08	14.75	15.00	14.75	14.75	16200
1998-07-09	14.63	14.88	14.25	14.25	57600
1998-07-10	14.69	14.69	14.19	14.63	54700
1998-07-13	14.75	14.75	14.00	14.31	28300
1998-07-14	14.63	14.75	14.00	14.31	25900
1998-07-15	14.00	14.75	14.00	14.75	35500
1998-07-16	14.25	14.63	14.00	14.50	20700
1998-07-17	14.75	14.75	14.00	14.06	13800
1998-07-20	14.50	14.50	14.00	14.13	58800
1998-07-21	14.50	14.75	14.00	14.00	105500
1998-07-22	14.00	14.00	13.75	13.81	43200
1998-07-23	13.75	13.94	13.38	13.38	66000
1998-07-24	13.38	13.75	13.38	13.63	155800
1998-07-27	13.38	13.63	13.25	13.38	25800
1998-07-28	13.31	13.31	12.63	12.94	82200
1998-07-29	12.75	13.25	12.75	13.25	170000
1998-07-30	13.00	13.25	12.94	13.25	78100
1998-07-31	13.38	13.38	12.91	12.97	45000
1998-08-03	12.88	13.06	12.88	12.94	48600
1998-08-04	12.88	13.00	12.69	12.81	32100
1998-08-05	13.00	13.00	11.94	12.44	75000
1998-08-06	12.50	13.63	12.13	13.63	54400
1998-08-07	12.88	13.38	12.88	13.38	49700
1998-08-10	13.19	13.50	12.88	13.13	21000
1998-08-11	12.44	12.88	12.25	12.88	90200
1998-08-12	12.75	12.88	12.75	12.88	68800
1998-08-13	12.75	12.88	12.69	12.75	37100
1998-08-14	12.63	13.00	12.63	12.75	120800
1998-08-17	12.63	12.88	12.63	12.75	43600
1998-08-18	12.75	13.50	12.63	13.06	136200
1998-08-19	13.00	13.00	12.63	12.88	131700
1998-08-20	12.63	12.81	12.50	12.63	21300
1998-08-21	12.88	13.00	12.13	12.88	40400
1998-08-24	12.88	12.88	12.06	12.19	16200
1998-08-25	12.25	12.41	12.13	12.16	42200
1998-08-26	11.88	12.00	11.75	11.94	29400
1998-08-27	11.50	11.88	11.13	11.66	58400
1998-08-28	11.50	11.88	11.50	11.88	13000
1998-08-31	11.50	11.88	10.13	10.13	57400
1998-09-01	11.00	11.00	9.56	9.69	88700
1998-09-02	9.69	9.69	9.00	9.06	71900
1998-09-03	9.25	9.75	9.00	9.00	78000
1998-09-04	9.75	9.75	9.03	9.25	54600
1998-09-08	9.25	9.25	8.75	9.06	73000
1998-09-09	9.06	9.25	8.88	8.88	127300
1998-09-10	8.75	9.25	8.41	8.41	81200
1998-09-11	8.63	9.38	8.38	9.38	84500
1998-09-14	9.38	9.38	8.88	9.00	272100
1998-09-15	8.81	9.13	8.81	9.03	17500
1998-09-16	9.13	9.13	8.88	8.88	69500
1998-09-17	9.00	9.00	8.13	8.88	175700
1998-09-18	9.00	9.75	9.00	9.75	42800
1998-09-21	9.63	11.50	9.25	11.00	76400
1998-09-22	11.56	11.63	11.00	11.56	36000
1998-09-23	11.88	11.88	11.44	11.50	44000
1998-09-24	11.38	11.88	10.75	11.25	29200
1998-09-25	10.75	11.50	10.63	11.13	55400
1998-09-28	11.13	11.50	11.00	11.50	32700
1998-09-29	11.56	11.63	11.13	11.44	63900
1998-09-30	11.00	12.25	11.00	12.25	41900
1998-10-01	11.50	11.50	10.75	10.81	89600
1998-10-02	10.81	10.81	10.19	10.22	82000
1998-10-05	10.19	10.19	9.50	9.75	40500
1998-10-06	10.00	10.50	9.88	10.44	39500
1998-10-07	10.38	10.69	10.00	10.69	50700
1998-10-08	10.25	10.38	9.50	10.25	37900
1998-10-09	10.38	11.63	9.88	11.38	50500
1998-10-12	11.00	11.50	10.63	10.88	89100
1998-10-13	11.00	11.13	10.50	10.50	13200
1998-10-14	10.63	10.88	10.50	10.88	18600
1998-10-15	10.38	11.00	10.25	11.00	28900
1998-10-16	10.50	11.38	10.50	11.28	82100
1998-10-19	10.75	12.00	10.75	12.00	36500
1998-10-20	11.94	12.06	11.50	11.50	90600
1998-10-21	12.00	12.25	11.38	11.75	62300
1998-10-22	11.50	12.00	11.50	11.75	24400
1998-10-23	12.00	12.00	11.63	11.94	75000
1998-10-26	11.94	12.50	11.94	12.50	61100
1998-10-27	12.00	12.63	12.00	12.63	28200
1998-10-28	12.38	12.75	11.56	11.75	88400
1998-10-29	11.63	12.00	11.50	11.88	4200
1998-10-30	12.00	12.00	10.50	10.50	52700
1998-11-02	11.00	11.31	10.88	11.13	46500
1998-11-03	11.00	11.50	11.00	11.50	22000
1998-11-04	11.13	11.63	11.13	11.50	16100
1998-11-05	11.50	11.88	10.75	11.81	84400
1998-11-06	11.25	12.13	11.25	12.13	32600
1998-11-09	12.00	12.25	11.50	12.25	69000
1998-11-10	12.25	12.25	11.94	11.94	39500
1998-11-11	12.38	12.38	12.00	12.00	37200
1998-11-12	11.94	12.38	11.88	11.94	89000
1998-11-13	12.38	12.38	11.44	11.72	18100
1998-11-16	11.75	11.84	11.00	11.09	27200
1998-11-17	10.75	12.25	10.75	12.00	29800
1998-11-18	12.00	12.75	11.75	12.50	30800
1998-11-19	12.50	12.75	12.00	12.50	77800
1998-11-20	12.13	12.75	11.88	12.13	30300
1998-11-23	12.88	12.88	11.88	12.25	52100
1998-11-24	12.00	12.38	12.00	12.38	24300
1998-11-25	12.38	12.38	11.88	11.88	65000
1998-11-27	12.00	12.00	11.75	11.75	4400
1998-11-30	12.25	12.38	11.50	12.38	188100
1998-12-01	12.00	12.00	11.50	12.00	133500
1998-12-02	11.75	12.00	11.75	11.94	54700
1998-12-03	11.75	12.00	11.63	11.69	121800
1998-12-04	12.00	12.00	11.63	11.88	17300
1998-12-07	11.63	11.94	11.63	11.75	18500
1998-12-08	11.63	11.81	11.38	11.50	21300
1998-12-09	11.63	11.75	11.38	11.50	63000
1998-12-10	11.38	11.75	11.25	11.38	7300
1998-12-11	11.31	11.50	11.25	11.38	48500
1998-12-14	11.00	11.13	10.63	11.00	37700
1998-12-15	11.00	11.00	10.63	10.88	327400
1998-12-16	10.75	10.75	10.25	10.44	52000
1998-12-17	10.50	11.13	10.50	10.94	380400
1998-12-18	11.13	11.13	11.00	11.13	120100
1998-12-21	11.13	11.13	10.75	10.94	125500
1998-12-22	11.00	11.00	10.63	10.88	59800
1998-12-23	10.94	11.13	10.88	11.06	169500
1998-12-24	11.13	11.13	11.00	11.00	16100
1998-12-28	11.00	11.13	10.88	10.88	28500
1998-12-29	10.88	11.06	10.75	11.00	28300
1998-12-30	11.00	11.13	10.88	11.13	358200
1998-12-31	11.00	11.75	11.00	11.25	46300
1999-01-04	11.25	11.50	10.69	10.69	73000
1999-01-05	10.50	10.75	10.50	10.56	336700
1999-01-06	10.75	11.00	10.63	10.63	282900
1999-01-07	11.00	11.00	10.63	10.75	77300
1999-01-08	10.63	11.50	10.63	11.38	289900
1999-01-11	11.25	11.94	11.25	11.50	56500
1999-01-12	11.25	11.38	11.13	11.13	20200
1999-01-13	11.25	11.25	11.00	11.13	16100
1999-01-14	11.00	11.25	10.88	11.13	14900
1999-01-15	11.13	11.38	11.00	11.13	91500
1999-01-19	11.38	11.38	11.00	11.13	82300
1999-01-20	11.13	11.38	11.13	11.25	233900
1999-01-21	11.13	11.38	11.00	11.00	109300
1999-01-22	11.00	11.13	10.88	11.00	149900
1999-01-25	11.13	11.13	10.81	10.88	112600
1999-01-26	10.75	11.00	10.69	10.69	56100
1999-01-27	10.81	10.88	10.31	10.31	53500
1999-01-28	10.63	10.63	9.94	10.13	28100
1999-01-29	10.00	10.38	10.00	10.31	20800
1999-02-01	10.13	10.38	10.13	10.13	30200
1999-02-02	10.13	10.38	10.00	10.00	37800
1999-02-03	10.19	10.44	9.94	10.25	19000
1999-02-04	10.38	10.38	9.94	10.13	17800
1999-02-05	10.13	10.19	10.00	10.06	48000
1999-02-08	10.06	10.13	9.88	10.00	351600
1999-02-09	10.00	10.00	9.88	9.88	11200
1999-02-10	9.88	10.00	9.69	9.69	16700
1999-02-11	9.75	10.00	9.75	9.94	50900
1999-02-12	9.75	10.00	9.00	9.17	38900
1999-02-16	9.63	9.63	9.25	9.25	72200
1999-02-17	9.38	9.75	9.19	9.75	77200
1999-02-18	9.75	10.25	9.63	10.13	84500
1999-02-19	10.13	10.25	9.88	10.19	216100
1999-02-22	10.06	10.19	9.88	9.88	22700
1999-02-23	10.00	10.00	9.63	9.75	48000
1999-02-24	9.63	10.00	9.06	9.50	48800
1999-02-25	9.25	9.38	9.16	9.31	69600
1999-02-26	9.25	9.25	8.75	8.75	181700
1999-03-01	9.25	9.25	9.00	9.19	186800
1999-03-02	9.19	9.38	9.13	9.25	18200
1999-03-03	9.19	9.38	9.13	9.25	9400
1999-03-04	9.13	9.19	8.88	8.88	73400
1999-03-05	9.13	9.19	9.00	9.13	27400
1999-03-08	9.06	9.25	8.88	9.13	78000
1999-03-09	9.25	9.69	8.91	9.06	121300
1999-03-10	8.75	9.13	8.75	9.00	17800
1999-03-11	8.88	9.13	8.75	9.13	308200
1999-03-12	8.94	9.13	8.81	9.13	222600
1999-03-15	8.88	9.50	8.88	9.25	71300
1999-03-16	9.25	9.69	9.25	9.69	74300
1999-03-17	9.75	9.75	9.13	9.28	47700
1999-03-18	9.50	9.50	9.00	9.06	124600
1999-03-19	9.31	9.50	9.00	9.50	100100
1999-03-22	9.44	9.88	9.44	9.63	23300
1999-03-23	9.88	10.00	9.38	9.38	67300
1999-03-24	9.50	9.75	9.28	9.50	88100
1999-03-25	9.75	9.84	9.31	9.75	124700
1999-03-26	9.56	9.88	9.13	9.75	177300
1999-03-29	9.88	10.25	9.69	10.00	104800
1999-03-30	10.00	10.50	9.88	10.50	97500
1999-03-31	10.50	12.00	10.50	11.88	142900
1999-04-01	11.25	11.94	11.13	11.41	103700
1999-04-05	11.38	11.38	10.75	10.88	41200
1999-04-06	10.75	11.00	10.44	10.63	33100
1999-04-07	10.38	10.75	10.25	10.69	37800
1999-04-08	11.25	11.38	10.94	11.25	42300
1999-04-09	10.88	11.38	10.50	11.09	16800
1999-04-12	11.25	12.00	11.25	11.75	131900
1999-04-13	12.00	12.00	10.13	10.31	179100
1999-04-14	10.44	11.44	10.44	11.38	143400
1999-04-15	11.31	11.44	10.44	11.31	99400
1999-04-16	11.38	12.00	11.25	11.88	178700
1999-04-19	11.88	12.44	11.56	12.00	62100
1999-04-20	12.38	12.38	11.38	11.88	25300
1999-04-21	11.75	12.00	11.75	11.88	49200
1999-04-22	12.13	12.25	11.25	11.50	25500
1999-04-23	11.25	11.88	11.00	11.00	23200
1999-04-26	10.75	11.69	10.75	11.69	65700
1999-04-27	11.75	12.50	11.75	12.50	149500
1999-04-28	12.56	13.25	12.44	13.13	88200
1999-04-29	13.00	13.75	12.63	12.88	104700
1999-04-30	12.63	13.00	12.25	12.25	27700
1999-05-03	12.63	12.63	12.13	12.13	89700
1999-05-04	12.00	12.25	12.00	12.06	35000
1999-05-05	12.25	12.25	12.00	12.13	30100
1999-05-06	12.25	12.50	12.00	12.25	29700
1999-05-07	12.38	12.38	12.00	12.00	37400
1999-05-10	12.00	12.25	11.88	11.97	56300
1999-05-11	11.88	12.19	11.81	12.13	45200
1999-05-12	12.38	12.38	11.81	12.25	17900
1999-05-13	12.38	12.38	12.00	12.19	92200
1999-05-14	12.13	12.25	12.00	12.00	75000
1999-05-17	12.25	12.25	11.75	12.00	37700
1999-05-18	11.94	12.13	11.69	12.00	51300
1999-05-19	12.25	12.25	11.75	11.94	78500
1999-05-20	12.00	12.13	11.88	12.00	37700
1999-05-21	11.94	12.25	11.88	12.25	174400
1999-05-24	12.19	12.38	12.00	12.13	47800
1999-05-25	12.00	12.25	12.00	12.06	61500
1999-05-26	12.13	12.25	11.63	12.00	53400
1999-05-27	11.75	12.00	11.63	11.91	70900
1999-05-28	11.75	12.00	11.75	11.94	40000
1999-06-01	12.13	12.25	11.88	12.13	45200
1999-06-02	12.25	12.25	11.88	12.19	50700
1999-06-03	12.25	12.25	11.88	11.94	47600
1999-06-04	12.00	12.13	11.56	11.56	69500
1999-06-07	11.69	11.75	11.44	11.63	90000
1999-06-08	11.50	12.00	11.38	12.00	100700
1999-06-09	11.91	12.06	11.88	12.06	59200
1999-06-10	12.06	12.13	11.88	12.13	353500
1999-06-11	12.00	12.19	11.25	11.38	73000
1999-06-14	11.38	12.00	11.38	11.91	86100
1999-06-15	11.75	12.25	11.75	12.19	186200
1999-06-16	12.13	12.50	12.00	12.13	44000
1999-06-17	12.00	13.00	12.00	12.88	61100
1999-06-18	13.00	13.63	12.88	13.38	131600
1999-06-21	13.50	13.69	13.13	13.56	240100
1999-06-22	13.31	13.50	13.19	13.19	47600
1999-06-23	13.38	13.38	13.00	13.13	57200
1999-06-24	13.00	13.25	12.63	12.63	89900
1999-06-25	12.63	13.00	12.50	12.63	81200
1999-06-28	12.81	13.44	12.50	13.44	95500
1999-06-29	13.13	13.69	13.00	13.25	47700
1999-06-30	13.25	13.75	13.25	13.44	128800
1999-07-01	13.75	13.88	13.50	13.88	39600
1999-07-02	13.63	13.75	13.44	13.75	64900
1999-07-06	13.63	13.63	13.25	13.44	38000
1999-07-07	13.38	13.75	13.38	13.59	43100
1999-07-08	13.44	14.00	13.44	13.81	93800
1999-07-09	13.63	14.13	13.63	13.94	46900
1999-07-12	14.00	14.31	13.88	14.13	65300
1999-07-13	14.00	14.25	14.00	14.06	34100
1999-07-14	14.00	14.13	13.94	14.00	30800
1999-07-15	14.00	14.25	13.88	14.00	89800
1999-07-16	13.94	14.13	13.75	13.94	85400
1999-07-19	14.00	14.00	13.50	14.00	65300
1999-07-20	12.38	12.63	11.63	12.13	1092400
1999-07-21	12.13	12.13	11.00	11.06	301400
1999-07-22	11.13	11.38	11.00	11.06	476700
1999-07-23	11.25	11.38	10.94	11.00	24300
1999-07-26	11.00	11.13	10.50	10.63	116700
1999-07-27	10.69	11.13	10.50	10.63	39200
1999-07-28	10.56	10.63	10.13	10.13	56900
1999-07-29	10.25	10.25	9.88	9.94	56100
1999-07-30	10.25	10.25	9.88	9.88	31500
1999-08-02	9.88	10.00	9.75	10.00	36300
1999-08-03	10.06	10.13	9.88	10.00	36800
1999-08-04	9.88	9.94	9.75	9.84	331500
1999-08-05	9.81	9.94	9.81	9.88	68900
1999-08-06	10.06	10.06	9.38	9.38	187300
1999-08-09	9.63	9.63	8.94	9.00	300500
1999-08-10	9.00	9.06	8.88	8.94	175400
1999-08-11	9.00	9.00	8.63	8.75	327700
1999-08-12	8.69	8.75	8.06	8.38	134700
1999-08-13	8.75	8.94	8.63	8.63	332400
1999-08-16	8.88	9.00	8.63	8.69	70400
1999-08-17	8.81	8.88	8.69	8.75	67000
1999-08-18	8.75	8.88	8.63	8.69	103900
1999-08-19	8.75	8.81	8.69	8.75	87100
1999-08-20	8.88	8.88	8.63	8.63	54000
1999-08-23	8.69	9.00	8.63	8.63	72500
1999-08-24	8.75	8.75	8.56	8.63	67100
1999-08-25	8.63	8.63	8.50	8.50	50600
1999-08-26	8.47	8.56	7.88	8.13	55900
1999-08-27	8.06	8.38	8.00	8.25	305600
1999-08-30	8.25	8.38	8.25	8.31	43700
1999-08-31	8.38	8.38	8.19	8.25	73900
1999-09-01	8.38	8.50	8.19	8.31	191200
1999-09-02	8.25	8.38	8.13	8.31	86300
1999-09-03	8.38	8.50	8.31	8.38	52900
1999-09-07	8.38	8.38	8.25	8.25	77700
1999-09-08	8.25	8.38	8.00	8.25	35700
1999-09-09	8.25	8.50	8.00	8.00	62500
1999-09-10	8.09	8.13	7.88	8.00	57400
1999-09-13	8.00	8.13	7.75	7.88	131400
1999-09-14	7.81	7.88	6.94	7.19	187300
1999-09-15	7.09	7.38	6.63	7.13	108900
1999-09-16	7.13	7.56	7.13	7.30	97500
1999-09-17	7.63	7.75	7.25	7.31	306400
1999-09-20	7.31	7.38	6.88	7.19	101100
1999-09-21	7.13	7.25	7.13	7.25	49800
1999-09-22	7.25	7.38	7.00	7.13	84100
1999-09-23	7.00	7.25	7.00	7.13	42800
1999-09-24	7.19	7.38	7.00	7.13	104600
1999-09-27	7.13	7.19	7.00	7.06	108000
1999-09-28	7.13	7.31	6.94	7.13	92400
1999-09-29	7.19	7.31	7.19	7.25	30200
1999-09-30	7.38	7.38	7.00	7.03	43100
1999-10-01	6.94	7.28	6.94	7.09	43500
1999-10-04	7.00	7.25	6.94	6.94	33700
1999-10-05	7.13	7.13	6.88	7.06	74800
1999-10-06	7.09	7.13	6.19	6.63	234900
1999-10-07	6.75	7.06	6.63	6.94	71600
1999-10-08	6.94	6.97	6.63	6.81	83800
1999-10-11	6.97	7.00	6.50	6.75	22100
1999-10-12	6.97	7.06	6.92	7.06	51200
1999-10-13	7.06	7.06	7.00	7.03	27800
1999-10-14	7.00	7.03	7.00	7.00	20500
1999-10-15	6.91	7.00	6.91	7.00	46100
1999-10-18	7.06	7.13	6.94	6.97	32400
1999-10-19	6.94	7.03	6.94	7.03	14600
1999-10-20	7.13	7.13	6.88	6.94	21800
1999-10-21	6.94	6.94	6.88	6.94	15200
1999-10-22	7.03	7.13	6.94	6.94	60000
1999-10-25	7.00	7.06	6.63	6.75	131500
1999-10-26	6.88	7.06	6.50	6.69	32300
1999-10-27	6.75	6.81	6.44	6.63	30200
1999-10-28	6.72	6.84	6.41	6.63	33600
1999-10-29	6.63	6.63	6.22	6.31	25500
1999-11-01	6.44	6.88	6.22	6.75	121400
1999-11-02	6.88	7.13	6.75	6.75	272900
1999-11-03	6.97	6.97	6.50	6.50	54600
1999-11-04	6.50	6.88	6.50	6.88	68000
1999-11-05	6.88	7.00	6.38	6.63	40600
1999-11-08	6.88	6.94	6.63	6.88	36500
1999-11-09	6.63	7.00	6.44	6.44	1036200
1999-11-10	7.00	7.00	6.38	6.50	47800
1999-11-11	6.69	6.81	6.50	6.81	27300
1999-11-12	7.00	7.00	6.44	6.75	32900
1999-11-15	7.00	7.06	6.66	7.00	48100
1999-11-16	7.06	7.13	6.81	6.81	19900
1999-11-17	7.00	8.06	6.94	7.84	348000
1999-11-18	8.00	8.63	7.50	8.13	151200
1999-11-19	8.31	8.38	8.06	8.19	97300
1999-11-22	8.25	8.25	7.31	7.50	48300
1999-11-23	7.00	7.25	6.03	6.06	258900
1999-11-24	6.13	6.25	5.69	6.06	210600
1999-11-26	5.97	6.13	5.97	6.06	84500
1999-11-29	6.13	6.31	5.81	5.97	182100
1999-11-30	6.06	6.13	5.94	6.06	113200
1999-12-01	6.00	6.06	5.88	5.94	70900
1999-12-02	6.03	6.06	5.88	6.00	36300
1999-12-03	6.00	6.13	5.94	6.06	37100
1999-12-06	6.00	6.13	5.88	5.94	37100
1999-12-07	5.97	5.97	5.88	5.94	41700
1999-12-08	6.00	6.00	5.69	5.69	99100
1999-12-09	5.88	6.00	5.47	5.59	139200
1999-12-10	5.59	5.69	5.41	5.56	130900
1999-12-13	5.61	5.69	5.47	5.63	95900
1999-12-14	6.00	6.06	5.50	5.75	93500
1999-12-15	5.75	5.94	5.69	5.94	50700
1999-12-16	5.78	6.06	5.50	6.00	91700
1999-12-17	5.95	6.00	5.38	5.50	114600
1999-12-20	6.00	6.00	5.47	5.50	88000
1999-12-21	5.56	5.63	5.44	5.56	132100
1999-12-22	5.50	5.56	4.94	5.00	198500
1999-12-23	5.09	5.13	4.78	4.94	185200
1999-12-27	5.00	5.50	4.75	5.50	275800
1999-12-28	5.25	5.44	4.91	5.03	274500
1999-12-29	5.06	5.25	5.00	5.00	163400
1999-12-30	5.00	5.19	4.94	4.94	349700
1999-12-31	5.03	5.13	4.91	5.06	121900
2000-01-03	5.13	6.25	5.00	5.63	222200
2000-01-04	5.75	5.75	5.00	5.00	233800
2000-01-05	5.13	5.25	4.88	5.13	98400
2000-01-06	5.13	5.13	4.94	5.00	129800
2000-01-07	5.00	5.09	4.56	4.63	184500
2000-01-10	4.94	5.00	4.50	4.53	110400
2000-01-11	4.75	4.78	4.53	4.63	228700
2000-01-12	5.00	5.00	4.50	4.50	231900
2000-01-13	4.63	4.63	4.25	4.31	304500
2000-01-14	4.44	4.44	4.16	4.25	469100
2000-01-18	4.38	4.44	4.25	4.25	408800
2000-01-19	4.25	4.38	4.19	4.19	245100
2000-01-20	4.25	4.31	4.19	4.25	389300
2000-01-21	4.25	4.25	4.19	4.25	229500
2000-01-24	4.28	5.38	4.00	4.77	2816900
2000-01-25	5.13	5.88	5.06	5.63	357700
2000-01-26	5.94	5.94	5.13	5.39	225900
2000-01-27	5.25	5.50	4.81	5.28	164100
2000-01-28	5.19	5.28	4.88	5.13	110800
2000-01-31	5.06	5.31	4.63	4.63	139400
2000-02-01	4.88	5.06	4.50	4.63	69400
2000-02-02	4.63	5.00	4.50	4.81	92200
2000-02-03	4.75	5.00	4.63	5.00	36000
2000-02-04	4.97	5.13	4.75	4.94	76400
2000-02-07	5.00	5.00	4.75	4.91	71000
2000-02-08	4.75	4.88	4.38	4.50	184300
2000-02-09	4.44	4.75	4.44	4.56	87900
2000-02-10	4.50	4.75	4.25	4.50	137500
2000-02-11	4.63	4.75	4.50	4.75	157300
2000-02-14	4.81	5.13	4.69	5.06	138200
2000-02-15	5.06	5.13	4.81	5.00	88500
2000-02-16	5.00	5.00	4.81	4.88	98000
2000-02-17	5.00	5.25	4.81	5.19	168100
2000-02-18	5.19	5.50	5.06	5.19	380400
2000-02-22	5.19	5.69	5.19	5.44	395500
2000-02-23	5.41	5.44	5.19	5.19	23300
2000-02-24	5.31	5.44	5.00	5.13	56500
2000-02-25	5.06	5.06	4.94	5.00	54600
2000-02-28	5.06	5.06	4.63	4.69	68000
2000-02-29	4.63	4.63	4.06	4.63	2721300
2000-03-01	4.66	4.75	4.31	4.44	107600
2000-03-02	4.44	4.63	4.41	4.50	84100
2000-03-03	4.50	4.56	4.44	4.50	48400
2000-03-06	4.63	4.69	4.50	4.50	71100
2000-03-07	4.50	4.75	4.38	4.45	46800
2000-03-08	4.56	4.56	4.38	4.38	42700
2000-03-09	4.50	4.63	4.38	4.50	97600
2000-03-10	4.44	4.56	4.38	4.38	89900
2000-03-13	4.41	4.53	4.38	4.50	151200
2000-03-14	4.50	4.53	4.44	4.45	62400
2000-03-15	4.44	4.56	4.44	4.44	79100
2000-03-16	4.50	4.50	4.38	4.44	66400
2000-03-17	4.44	4.50	4.25	4.38	72400
2000-03-20	4.44	4.44	4.25	4.31	34000
2000-03-21	4.31	4.38	4.00	4.13	389000
2000-03-22	4.25	4.25	4.13	4.13	101100
2000-03-23	4.19	4.19	4.00	4.00	244800
2000-03-24	4.03	4.13	3.88	3.88	229200
2000-03-27	4.00	4.06	3.88	4.06	162100
2000-03-28	4.13	4.13	4.00	4.00	63500
2000-03-29	4.19	4.38	4.00	4.19	42600
2000-03-30	4.25	4.38	3.94	4.06	134100
2000-03-31	4.13	4.13	3.88	3.97	152100
2000-04-03	4.05	4.09	4.00	4.03	87100
2000-04-04	4.06	4.13	4.00	4.06	181100
2000-04-05	4.00	4.31	4.00	4.19	279200
2000-04-06	4.25	4.25	4.13	4.19	211100
2000-04-07	4.19	4.19	4.06	4.19	74500
2000-04-10	4.16	4.19	4.06	4.13	159200
2000-04-11	4.19	4.38	4.13	4.31	97200
2000-04-12	4.31	5.00	4.25	4.81	651600
2000-04-13	5.00	5.50	4.53	4.63	1071400
2000-04-14	4.69	4.69	4.00	4.47	177600
2000-04-17	4.44	4.56	4.13	4.25	240800
2000-04-18	4.38	4.38	4.13	4.19	65900
2000-04-19	4.25	4.38	4.13	4.25	141400
2000-04-20	4.25	4.31	4.00	4.16	183800
2000-04-24	4.19	4.19	4.00	4.03	134400
2000-04-25	4.06	4.13	3.97	4.06	201500
2000-04-26	4.06	4.13	3.94	4.00	423600
2000-04-27	4.00	4.00	3.81	3.88	78800
2000-04-28	3.94	3.94	3.50	3.56	295500
2000-05-01	3.63	3.75	3.50	3.56	154000
2000-05-02	3.56	3.63	3.31	3.53	346000
2000-05-03	3.50	3.56	3.41	3.56	718200
2000-05-04	3.66	3.88	3.56	3.88	264600
2000-05-05	3.88	4.00	3.75	3.88	163000
2000-05-08	3.88	3.94	3.81	3.84	83100
2000-05-09	3.88	3.91	3.53	3.69	91600
2000-05-10	3.94	3.94	3.38	3.69	165200
2000-05-11	3.88	3.88	3.63	3.75	228300
2000-05-12	3.81	3.81	3.75	3.75	184100
2000-05-15	3.81	3.88	3.69	3.69	137400
2000-05-16	3.81	3.81	3.63	3.73	276400
2000-05-17	3.78	3.94	3.69	3.78	209400
2000-05-18	3.81	4.31	3.75	4.31	475300
2000-05-19	4.22	4.50	4.00	4.13	343200
2000-05-22	4.06	4.19	3.81	4.19	86900
2000-05-23	4.19	4.31	4.13	4.19	320300
2000-05-24	4.25	4.38	4.13	4.31	312800
2000-05-25	4.31	4.44	4.25	4.38	335000
2000-05-26	4.44	4.44	4.25	4.25	127600
2000-05-30	4.34	4.38	4.13	4.25	119800
2000-05-31	4.31	4.31	4.00	4.13	132000
2000-06-01	4.13	4.13	3.88	4.00	108400
2000-06-02	4.13	4.19	3.78	3.94	115400
2000-06-05	4.00	4.19	3.94	4.06	115300
2000-06-06	4.06	4.06	3.94	4.00	117100
2000-06-07	4.03	4.06	3.75	4.03	239000
2000-06-08	4.03	4.13	3.75	4.00	226900
2000-06-09	4.00	4.06	3.88	4.06	218500
2000-06-12	4.06	4.06	4.00	4.00	244200
2000-06-13	4.00	4.06	3.88	3.94	302800
2000-06-14	4.06	4.06	3.88	3.94	210600
2000-06-15	4.00	4.00	3.25	3.56	270600
2000-06-16	3.88	4.03	3.50	3.63	260800
2000-06-19	3.97	3.97	3.63	3.97	146700
2000-06-20	3.84	3.88	3.72	3.88	283600
2000-06-21	3.81	4.06	3.75	3.94	213300
2000-06-22	3.97	4.06	3.81	3.84	109400
2000-06-23	3.88	4.03	3.88	4.03	67500
2000-06-26	4.06	4.06	3.75	4.00	112600
2000-06-27	3.94	4.00	3.78	3.91	153500
2000-06-28	4.00	4.06	3.84	3.94	227400
2000-06-29	3.94	3.94	3.50	3.63	1756200
2000-06-30	3.66	4.03	3.53	3.53	1072700
2000-07-03	3.84	4.03	3.56	3.94	217400
2000-07-05	4.00	4.16	3.75	4.00	195800
2000-07-06	3.88	4.03	3.75	4.00	154500
2000-07-07	4.00	4.00	3.63	3.66	377500
2000-07-10	3.81	4.00	3.75	3.91	97200
2000-07-11	3.94	4.00	3.88	3.94	107400
2000-07-12	3.94	4.06	3.88	4.00	214600
2000-07-13	4.00	4.03	4.00	4.00	86000
2000-07-14	4.03	4.03	3.88	4.00	55000
2000-07-17	4.02	4.13	4.00	4.03	172500
2000-07-18	4.03	4.19	3.94	4.13	148400
2000-07-19	4.16	4.53	4.06	4.50	347600
2000-07-20	4.47	4.53	4.31	4.50	81600
2000-07-21	4.44	4.44	4.25	4.41	130600
2000-07-24	4.34	4.44	4.13	4.31	316800
2000-07-25	4.38	4.47	4.25	4.41	357200
2000-07-26	4.44	4.50	4.31	4.41	164800
2000-07-27	4.38	4.44	4.28	4.31	50000
2000-07-28	4.44	4.44	4.25	4.31	28500
2000-07-31	4.31	4.38	4.00	4.25	297100
2000-08-01	4.19	4.19	3.94	4.00	153400
2000-08-02	4.02	4.06	3.88	3.88	277700
2000-08-03	3.91	3.94	3.81	3.88	215700
2000-08-04	3.89	4.00	3.84	3.97	87100
2000-08-07	4.00	4.13	3.88	4.06	142100
2000-08-08	4.00	4.06	3.94	4.00	219500
2000-08-09	4.00	4.03	3.94	4.00	64000
2000-08-10	3.97	4.03	3.94	4.00	143600
2000-08-11	4.00	4.03	3.94	4.00	104700
2000-08-14	3.94	3.94	3.88	3.94	19100
2000-08-15	3.91	4.06	3.84	4.06	143500
2000-08-16	4.00	4.25	3.97	4.03	348600
2000-08-17	4.09	4.13	4.03	4.13	62800
2000-08-18	4.06	4.25	3.94	4.06	154300
2000-08-21	4.03	4.09	4.00	4.00	194500
2000-08-22	4.00	4.13	3.94	4.00	139100
2000-08-23	4.00	4.06	4.00	4.06	217100
2000-08-24	4.00	4.06	4.00	4.06	146100
2000-08-25	4.06	4.06	4.00	4.00	60300
2000-08-28	3.94	4.06	3.88	4.00	137900
2000-08-29	4.00	4.30	3.88	4.25	241500
2000-08-30	4.25	4.25	4.00	4.19	66900
2000-08-31	4.19	4.47	3.56	4.44	122800
2000-09-01	4.31	4.50	4.25	4.34	94600
2000-09-05	4.31	4.75	4.31	4.63	269000
2000-09-06	4.50	5.00	4.38	4.78	133700
2000-09-07	4.75	4.94	4.75	4.78	98100
2000-09-08	4.66	5.00	4.66	4.88	98900
2000-09-11	4.88	4.94	4.88	4.91	226500
2000-09-12	5.00	5.38	4.97	5.25	161000
2000-09-13	5.25	5.25	4.97	4.97	72100
2000-09-14	4.97	5.25	4.88	5.19	180200
2000-09-15	5.06	5.38	5.06	5.34	55600
2000-09-18	5.50	5.56	5.25	5.25	265900
2000-09-19	5.13	5.44	5.00	5.13	113900
2000-09-20	5.00	5.16	5.00	5.16	57800
2000-09-21	5.72	5.75	5.25	5.42	357600
2000-09-22	5.25	5.38	4.88	5.06	49400
2000-09-25	5.06	5.50	5.06	5.47	138200
2000-09-26	5.25	5.38	5.19	5.31	21400
2000-09-27	5.31	5.47	5.25	5.38	51000
2000-09-28	5.31	5.81	5.31	5.56	112400
2000-09-29	5.53	5.69	5.41	5.69	50400
2000-10-02	5.56	5.81	5.56	5.75	71200
2000-10-03	5.72	6.06	5.63	5.81	126700
2000-10-04	5.69	6.00	5.69	5.94	109500
2000-10-05	5.94	5.94	5.75	5.94	150400
2000-10-06	5.94	5.94	5.69	5.75	62100
2000-10-09	5.72	5.81	5.72	5.75	36500
2000-10-10	5.75	5.78	5.69	5.69	64400
2000-10-11	5.69	5.81	5.44	5.67	131100
2000-10-12	5.69	5.81	5.63	5.75	101800
2000-10-13	5.69	5.88	5.56	5.56	192600
2000-10-16	5.53	5.75	5.38	5.59	79100
2000-10-17	5.50	5.56	5.31	5.31	54400
2000-10-18	4.81	5.13	4.81	5.13	53300
2000-10-19	5.03	5.19	5.00	5.13	48000
2000-10-20	5.00	5.19	5.00	5.13	46400
2000-10-23	5.00	5.25	5.00	5.25	97900
2000-10-24	5.31	5.56	5.25	5.50	84800
2000-10-25	5.44	5.72	5.44	5.63	136300
2000-10-26	5.56	5.75	5.56	5.59	49300
2000-10-27	5.59	5.75	5.59	5.75	99700
2000-10-30	5.75	5.75	4.94	5.00	96100
2000-10-31	5.25	5.50	5.06	5.25	197300
2000-11-01	5.25	5.50	5.25	5.50	47800
2000-11-02	5.44	5.50	5.31	5.50	29100
2000-11-03	5.38	5.50	5.38	5.50	12300
2000-11-06	5.61	5.75	5.31	5.75	41600
2000-11-07	5.50	5.78	5.50	5.56	51300
2000-11-08	5.44	6.00	5.44	5.88	136500
2000-11-09	6.00	6.00	5.63	5.84	98400
2000-11-10	5.69	5.97	5.56	5.72	31600
2000-11-13	5.69	5.75	5.50	5.75	36400
2000-11-14	5.63	5.69	5.63	5.66	23100
2000-11-15	5.38	5.72	5.25	5.56	24500
2000-11-16	5.58	5.69	5.25	5.38	18600
2000-11-17	5.53	5.69	5.38	5.56	23200
2000-11-20	5.50	5.81	5.50	5.81	41300
2000-11-21	5.69	5.75	5.34	5.69	54400
2000-11-22	5.38	5.56	5.25	5.38	55200
2000-11-24	5.50	5.56	5.50	5.50	1200
2000-11-27	5.56	5.56	5.25	5.28	60800
2000-11-28	5.28	5.34	5.28	5.31	5200
2000-11-29	5.34	5.34	5.00	5.16	37100
2000-11-30	5.09	5.16	4.75	4.78	68700
2000-12-01	4.88	5.19	4.75	4.94	54000
2000-12-04	4.91	5.03	4.66	4.94	27400
2000-12-05	4.66	5.03	4.66	5.00	21200
2000-12-06	5.00	5.03	4.88	4.88	26400
2000-12-07	4.66	5.19	4.63	5.19	66500
2000-12-08	5.03	5.25	5.00	5.19	14000
2000-12-11	5.13	5.47	5.13	5.47	26200
2000-12-12	5.38	5.41	4.94	5.00	96300
2000-12-13	5.02	5.25	5.00	5.16	59500
2000-12-14	5.14	5.16	5.06	5.16	7100
2000-12-15	5.16	5.63	5.06	5.38	93700
2000-12-18	5.38	5.63	4.88	4.88	81500
2000-12-19	5.00	5.13	4.88	5.06	41700
2000-12-20	4.78	5.00	4.75	4.88	31900
2000-12-21	4.75	5.38	4.75	5.25	320900
2000-12-22	5.22	5.50	5.22	5.48	164500
2000-12-26	5.44	5.55	5.44	5.55	110100
2000-12-27	5.38	5.66	5.38	5.50	116000
2000-12-28	5.38	5.50	5.31	5.47	48100
2000-12-29	5.31	5.44	5.25	5.38	97100
2001-01-02	5.38	5.56	5.38	5.50	84000
2001-01-03	5.48	5.50	5.44	5.50	244900
2001-01-04	5.45	5.47	5.38	5.47	66600
2001-01-05	5.50	5.50	5.06	5.28	82400
2001-01-08	5.44	5.44	5.13	5.25	56700
2001-01-09	5.41	5.44	5.19	5.25	150500
2001-01-10	5.25	5.25	5.03	5.16	118600
2001-01-11	5.13	5.25	5.06	5.19	57300
2001-01-12	5.25	5.50	5.06	5.44	64500
2001-01-16	5.45	6.50	5.44	6.09	252900
2001-01-17	6.25	7.25	6.19	6.81	318200
2001-01-18	6.81	7.00	6.63	6.88	252800
2001-01-19	6.88	7.00	6.81	6.81	163400
2001-01-22	6.97	7.13	6.81	7.00	242100
2001-01-23	7.06	7.06	6.84	6.94	62700
2001-01-24	6.84	7.00	6.53	6.69	89100
2001-01-25	6.75	6.88	6.50	6.50	70100
2001-01-26	6.56	6.69	6.41	6.44	44900
2001-01-29	6.56	6.56	6.50	6.50	89500
2001-01-30	6.53	6.84	6.50	6.63	130900
2001-01-31	6.81	7.44	6.81	6.88	124400
2001-02-01	7.00	7.50	7.00	7.38	228700
2001-02-02	7.50	7.56	6.63	7.25	76200
2001-02-05	7.38	7.94	7.25	7.75	453200
2001-02-06	7.88	7.94	7.38	7.63	76800
2001-02-07	7.50	7.88	7.31	7.67	85500
2001-02-08	7.88	7.88	7.41	7.53	38600
2001-02-09	7.41	8.00	7.28	7.53	77100
2001-02-12	7.31	7.97	7.25	7.94	76300
2001-02-13	7.83	8.00	7.66	7.69	126200
2001-02-14	7.69	7.84	7.50	7.72	59200
2001-02-15	7.72	7.81	7.59	7.75	34400
2001-02-16	7.63	7.84	7.50	7.75	111900
2001-02-20	7.98	9.22	7.84	8.88	616900
2001-02-21	8.91	9.50	8.69	9.06	365100
2001-02-22	9.19	9.25	8.66	8.88	170800
2001-02-23	8.41	9.25	8.19	8.97	188800
2001-02-26	9.09	9.47	8.88	9.31	268500
2001-02-27	9.25	9.25	8.31	8.81	84800
2001-02-28	9.00	9.00	8.53	8.53	63400
2001-03-01	8.56	8.56	7.75	8.25	181100
2001-03-02	8.06	9.22	8.06	9.00	271700
2001-03-05	9.34	10.00	9.25	9.88	412600
2001-03-06	9.94	10.00	8.31	8.81	312900
2001-03-07	9.50	9.50	8.56	9.19	139400
2001-03-08	9.38	9.47	8.75	9.25	94100
2001-03-09	9.25	9.25	8.63	8.88	32300
2001-03-12	8.69	9.38	8.50	9.34	174100
2001-03-13	9.22	9.50	9.06	9.41	152500
2001-03-14	8.94	9.19	8.53	8.56	105200
2001-03-15	8.34	9.16	8.28	9.16	163000
2001-03-16	8.97	9.47	8.95	9.38	141600
2001-03-19	9.47	9.56	9.19	9.47	175100
2001-03-20	9.72	9.94	9.53	9.75	187100
2001-03-21	9.66	9.75	9.25	9.25	156400
2001-03-22	9.50	9.63	7.63	8.47	127400
2001-03-23	8.44	8.88	7.94	8.34	95400
2001-03-26	8.69	9.00	8.31	8.88	39900
2001-03-27	8.88	9.06	8.75	8.97	53200
2001-03-28	8.64	9.00	8.56	8.91	63700
2001-03-29	8.50	8.84	6.28	6.50	153300
2001-03-30	6.63	7.50	6.44	7.13	263600
2001-04-02	7.75	8.81	7.59	8.56	312400
2001-04-03	8.27	8.84	7.94	8.81	115700
2001-04-04	8.56	8.88	8.31	8.44	133300
2001-04-05	8.88	8.94	7.41	8.09	157300
2001-04-06	8.13	8.81	7.75	7.75	99900
2001-04-09	7.76	8.50	7.76	7.99	129500
2001-04-10	8.38	8.85	8.27	8.66	104700
2001-04-11	8.55	8.66	8.09	8.60	59600
2001-04-12	8.46	8.99	8.46	8.95	86500
2001-04-16	8.54	9.00	8.38	8.88	105700
2001-04-17	8.66	8.86	8.55	8.70	59000
2001-04-18	8.81	9.00	8.67	8.99	106800
2001-04-19	8.94	8.95	8.55	8.60	82400
2001-04-20	8.65	9.00	8.65	8.87	133700
2001-04-23	8.52	8.93	8.31	8.89	105900
2001-04-24	8.84	8.90	8.40	8.69	90400
2001-04-25	8.69	8.99	8.64	8.90	83500
2001-04-26	8.70	8.97	8.70	8.97	39200
2001-04-27	8.92	9.17	8.74	8.82	161000
2001-04-30	8.75	8.85	8.30	8.49	172000
2001-05-01	8.43	8.74	8.43	8.55	73200
2001-05-02	8.52	8.62	8.40	8.51	96700
2001-05-03	8.53	8.53	8.27	8.31	53900
2001-05-04	8.51	8.61	8.35	8.44	112600
2001-05-07	7.88	8.72	7.82	8.70	178900
2001-05-08	8.62	8.98	8.50	8.85	90700
2001-05-09	8.85	8.89	8.31	8.78	81300
2001-05-10	8.75	9.01	8.61	9.00	100700
2001-05-11	9.00	9.05	8.72	8.99	100500
2001-05-14	8.97	9.25	8.91	9.24	128200
2001-05-15	9.03	9.78	8.97	9.75	105100
2001-05-16	9.56	9.75	9.20	9.75	122900
2001-05-17	9.61	9.98	9.61	9.85	83300
2001-05-18	9.93	9.94	9.64	9.85	98500
2001-05-21	9.66	10.21	9.65	10.18	215700
2001-05-22	10.13	10.20	9.94	10.02	70000
2001-05-23	9.93	10.00	9.67	10.00	70200
2001-05-24	10.00	10.88	9.85	10.20	117100
2001-05-25	10.50	11.03	10.15	10.60	132200
2001-05-29	10.14	10.97	10.13	10.46	142500
2001-05-30	10.40	10.72	10.20	10.72	117100
2001-05-31	10.78	10.90	10.45	10.55	116700
2001-06-01	10.55	11.99	10.44	11.46	220700
2001-06-04	11.67	11.75	11.04	11.34	160700
2001-06-05	11.12	11.75	11.10	11.35	115600
2001-06-06	11.56	11.60	10.70	10.70	71900
2001-06-07	11.00	11.83	10.65	11.56	150400
2001-06-08	11.32	11.99	11.32	11.93	80000
2001-06-11	11.86	11.87	11.30	11.35	121500
2001-06-12	11.28	12.00	11.25	11.96	76400
2001-06-13	11.96	11.96	11.51	11.73	51900
2001-06-14	11.66	11.73	11.20	11.30	82700
2001-06-15	11.34	11.37	11.12	11.24	75900
2001-06-18	11.00	11.55	10.92	11.14	92900
2001-06-19	11.50	11.61	10.70	10.94	144900
2001-06-20	10.99	11.18	10.61	11.06	325500
2001-06-21	10.97	11.20	10.97	11.16	222200
2001-06-22	11.00	11.32	10.91	11.05	269600
2001-06-25	10.95	11.75	10.95	11.40	225400
2001-06-26	11.35	11.50	11.35	11.50	116400
2001-06-27	11.50	11.50	10.69	11.27	134600
2001-06-28	11.34	11.52	10.63	11.10	409900
2001-06-29	11.06	12.70	11.06	12.49	1820500
2001-07-02	12.72	12.72	11.50	11.55	878000
2001-07-03	11.91	12.06	11.68	12.00	196000
2001-07-05	12.00	12.12	11.93	11.95	127400
2001-07-06	11.96	12.06	11.15	12.06	154700
2001-07-09	12.14	13.25	12.03	12.85	716300
2001-07-10	13.05	14.40	13.00	13.75	864300
2001-07-11	13.75	14.22	13.15	13.86	546100
2001-07-12	14.20	14.23	13.81	13.95	246300
2001-07-13	13.90	14.22	13.70	14.14	360600
2001-07-16	14.39	15.15	14.19	14.87	357000
2001-07-17	14.88	14.99	14.54	14.79	203600
2001-07-18	14.75	14.76	14.15	14.65	262900
2001-07-19	14.79	15.00	14.70	14.97	169400
2001-07-20	14.71	15.00	14.35	14.35	194000
2001-07-23	14.89	14.89	13.25	14.20	295500
2001-07-24	14.00	14.93	14.00	14.66	312100
2001-07-25	14.65	14.89	14.23	14.44	192400
2001-07-26	14.29	14.52	14.22	14.40	74500
2001-07-27	14.50	14.55	13.55	14.35	139500
2001-07-30	14.46	15.00	14.42	14.85	264900
2001-07-31	14.90	15.70	14.38	14.77	431600
2001-08-01	15.04	15.10	14.10	14.95	269100
2001-08-02	14.95	15.00	14.21	14.99	124000
2001-08-03	14.49	15.20	14.43	15.00	203000
2001-08-06	14.60	15.15	14.52	14.84	224400
2001-08-07	14.82	14.90	13.01	14.00	277100
2001-08-08	14.04	14.06	12.10	12.79	196200
2001-08-09	12.74	12.90	11.05	11.50	239900
2001-08-10	11.30	12.76	10.99	12.25	246700
2001-08-13	12.31	12.50	11.27	11.59	152100
2001-08-14	11.40	12.05	11.39	11.67	144100
2001-08-15	11.55	12.05	11.55	11.90	234700
2001-08-16	12.05	12.07	11.40	11.79	113100
2001-08-17	11.65	12.04	11.27	11.60	114200
2001-08-20	11.20	11.40	9.54	10.30	362600
2001-08-21	10.10	10.30	9.25	9.90	193700
2001-08-22	9.84	10.05	9.33	9.86	115500
2001-08-23	9.98	10.50	9.98	10.17	136200
2001-08-24	10.49	11.37	10.35	11.27	166300
2001-08-27	11.06	11.45	10.36	10.38	131600
2001-08-28	10.71	11.55	10.25	11.00	290900
2001-08-29	11.28	11.40	10.03	10.09	102100
2001-08-30	10.17	11.15	10.03	10.32	122000
2001-08-31	10.29	10.42	10.05	10.09	117100
2001-09-04	10.02	10.73	9.76	10.25	172000
2001-09-05	10.46	11.00	10.39	10.93	73100
2001-09-06	10.50	10.72	10.15	10.17	51200
2001-09-07	10.19	10.44	8.89	9.30	158700
2001-09-10	8.74	9.05	7.90	8.39	375800
2001-09-17	8.35	9.74	7.74	8.66	183600
2001-09-18	8.75	9.20	8.00	8.19	76200
2001-09-19	8.55	8.66	6.86	7.96	210800
2001-09-20	8.97	10.00	8.90	9.31	299100
2001-09-21	9.00	10.25	8.80	10.12	455300
2001-09-24	10.15	11.50	9.99	11.11	175000
2001-09-25	11.22	12.94	10.80	12.50	223600
2001-09-26	12.70	13.50	12.50	13.49	221500
2001-09-27	13.48	13.49	12.20	12.85	246800
2001-09-28	12.68	13.23	12.68	12.90	251800
2001-10-01	12.55	13.00	11.76	13.00	240900
2001-10-02	13.00	13.80	12.45	13.30	326800
2001-10-03	13.16	13.25	12.65	13.19	336100
2001-10-04	13.30	13.46	12.85	13.13	259900
2001-10-05	13.23	13.23	11.95	12.95	192200
2001-10-08	12.53	12.65	11.95	12.35	124700
2001-10-09	12.45	12.98	12.01	12.40	115100
2001-10-10	12.85	13.00	12.31	12.95	74400
2001-10-11	12.82	14.50	12.82	13.40	307900
2001-10-12	13.90	14.24	12.77	13.84	151500
2001-10-15	13.87	14.02	12.81	13.15	108700
2001-10-16	13.40	13.40	12.50	12.84	64900
2001-10-17	12.95	13.28	12.26	12.92	130000
2001-10-18	13.00	13.25	11.50	12.74	103500
2001-10-19	12.10	12.85	11.61	12.75	123000
2001-10-22	12.64	12.95	12.39	12.75	104900
2001-10-23	12.74	12.84	11.74	12.18	168200
2001-10-24	12.30	12.69	11.75	12.69	102900
2001-10-25	12.40	12.70	11.92	12.55	138600
2001-10-26	12.69	13.96	12.50	13.58	434400
2001-10-29	13.14	13.79	13.09	13.60	185400
2001-10-30	13.45	13.99	13.40	13.81	186200
2001-10-31	13.88	14.50	13.75	13.96	354700
2001-11-01	14.30	14.90	13.71	14.89	218000
2001-11-02	14.63	14.90	14.20	14.50	360300
2001-11-05	14.25	14.75	13.76	14.10	114400
2001-11-06	14.20	14.70	13.68	14.70	301100
2001-11-07	14.40	14.88	14.27	14.75	70000
2001-11-08	14.50	15.76	14.45	15.68	478300
2001-11-09	15.82	16.35	15.20	15.25	327700
2001-11-12	15.25	15.30	15.00	15.25	194100
2001-11-13	15.30	16.63	15.30	16.19	340400
2001-11-14	16.09	16.65	15.80	16.10	397100
2001-11-15	16.24	17.00	16.16	16.35	208200
2001-11-16	16.26	16.60	16.26	16.37	186100
2001-11-19	16.68	16.68	15.66	15.70	434400
2001-11-20	15.69	15.69	14.95	15.11	222000
2001-11-21	15.06	15.50	14.52	14.73	116100
2001-11-23	14.65	15.00	14.40	14.95	78700
2001-11-26	15.20	16.43	15.15	16.40	208600
2001-11-27	16.40	16.85	15.71	16.09	177800
2001-11-28	16.00	16.08	14.44	14.53	226200
2001-11-29	14.04	15.25	14.00	14.72	408100
2001-11-30	14.65	15.75	14.65	15.45	296500
2001-12-03	15.82	15.93	15.26	15.59	149800
2001-12-04	15.85	16.65	15.37	16.42	131900
2001-12-05	16.70	17.72	16.42	17.46	283700
2001-12-06	17.25	17.25	16.20	16.54	239000
2001-12-07	16.35	17.85	16.12	17.85	537000
2001-12-10	17.95	17.99	16.56	17.07	190900
2001-12-11	16.98	17.19	16.47	16.47	76500
2001-12-12	16.45	17.18	16.25	16.70	122600
2001-12-13	16.77	17.15	16.26	16.63	104600
2001-12-14	16.37	17.01	15.31	17.01	106800
2001-12-17	17.85	17.99	17.24	17.99	253500
2001-12-18	17.98	18.65	16.88	17.50	212900
2001-12-19	17.50	17.65	16.26	16.49	85500
2001-12-20	16.60	17.25	15.38	15.69	168000
2001-12-21	15.54	17.50	14.78	16.54	717600
2001-12-24	16.00	17.60	16.00	17.15	129100
2001-12-26	17.18	17.24	16.21	16.41	170800
2001-12-27	16.35	16.84	16.00	16.73	179500
2001-12-28	16.57	16.80	15.75	16.20	268800
2001-12-31	15.61	16.00	14.79	15.82	407200
2002-01-02	15.25	15.45	14.12	14.40	221800
2002-01-03	14.10	14.83	13.55	14.83	230200
2002-01-04	14.65	15.00	14.65	14.85	281100
2002-01-07	14.43	15.23	14.13	14.95	372500
2002-01-08	14.90	15.30	14.48	15.25	155000
2002-01-09	15.25	15.30	14.25	14.48	100100
2002-01-10	14.40	15.08	14.28	14.99	69900
2002-01-11	14.97	15.00	14.34	14.34	131500
2002-01-14	14.20	14.20	13.27	13.98	256400
2002-01-15	13.99	14.80	13.80	14.75	157000
2002-01-16	14.31	15.48	14.31	15.08	194800
2002-01-17	15.20	15.35	14.55	15.10	94400
2002-01-18	14.90	15.25	14.70	15.05	85900
2002-01-22	14.95	15.18	14.47	14.47	145300
2002-01-23	14.43	14.78	14.30	14.49	62600
2002-01-24	14.80	14.85	14.50	14.52	34400
2002-01-25	14.70	15.39	14.50	15.06	156600
2002-01-28	15.20	15.42	14.92	15.05	109500
2002-01-29	15.05	15.25	14.77	15.00	89500
2002-01-30	14.72	15.20	14.50	14.88	60900
2002-01-31	14.55	14.91	14.42	14.70	136200
2002-02-01	14.50	14.70	14.16	14.20	131900
2002-02-04	14.12	14.38	13.88	14.05	226600
2002-02-05	13.85	14.06	13.35	14.00	128700
2002-02-06	13.76	14.05	13.40	14.01	133400
2002-02-07	14.05	14.05	11.71	12.36	126600
2002-02-08	12.93	13.13	11.35	11.80	268800
2002-02-11	11.29	12.05	11.09	12.05	598500
2002-02-12	12.05	12.05	11.78	11.84	444100
2002-02-13	11.80	11.99	11.80	11.90	174600
2002-02-14	11.89	12.00	11.19	11.21	175600
2002-02-15	11.45	11.75	10.92	10.92	271100
2002-02-19	10.73	11.05	9.99	10.54	394700
2002-02-20	10.45	11.58	10.20	11.58	202800
2002-02-21	11.60	12.23	11.00	11.00	111200
2002-02-22	11.30	12.08	10.97	12.08	77400
2002-02-25	11.90	11.98	11.69	11.73	97900
2002-02-26	11.99	12.17	11.52	11.66	133500
2002-02-27	11.52	11.74	11.25	11.60	67000
2002-02-28	11.60	12.45	11.00	11.25	88800
2002-03-01	11.10	11.65	11.04	11.30	75200
2002-03-04	11.49	11.99	11.40	11.64	105800
2002-03-05	11.55	12.30	11.40	12.25	68900
2002-03-06	12.00	12.35	11.70	12.10	131600
2002-03-07	12.29	13.20	12.29	13.00	211100
2002-03-08	13.35	13.35	12.40	12.65	122900
2002-03-11	12.57	12.90	12.32	12.50	98200
2002-03-12	12.41	12.81	11.72	12.45	112600
2002-03-13	12.45	13.14	12.45	12.81	106000
2002-03-14	12.81	13.05	12.60	12.91	54900
2002-03-15	12.40	13.09	11.95	11.95	149300
2002-03-18	12.00	12.57	11.80	12.36	80500
2002-03-19	12.70	12.79	12.01	12.52	190600
2002-03-20	12.52	12.91	12.00	12.03	137800
2002-03-21	12.56	12.60	11.78	11.99	74600
2002-03-22	11.80	12.80	11.80	12.80	57000
2002-03-25	12.49	12.68	11.80	11.98	232600
2002-03-26	12.38	12.60	12.09	12.55	57200
2002-03-27	12.40	12.86	12.35	12.67	75600
2002-03-28	12.70	12.70	12.00	12.20	119300
2002-04-01	12.10	12.75	12.06	12.20	113400
2002-04-02	12.10	12.55	11.57	11.65	133800
2002-04-03	12.16	12.43	11.76	12.13	74600
2002-04-04	12.00	12.60	11.90	12.05	239700
2002-04-05	12.00	12.34	11.95	12.00	278500
2002-04-08	12.10	12.48	12.00	12.40	68500
2002-04-09	12.39	12.49	12.10	12.24	72700
2002-04-10	12.05	12.84	12.05	12.84	125600
2002-04-11	12.49	12.89	12.30	12.38	176900
2002-04-12	12.60	12.90	12.27	12.83	156400
2002-04-15	11.95	13.07	11.75	13.05	237200
2002-04-16	13.00	13.29	12.95	13.13	580500
2002-04-17	13.06	13.63	13.00	13.50	372800
2002-04-18	13.22	13.64	13.20	13.60	143200
2002-04-19	13.45	13.54	12.99	13.40	131400
2002-04-22	13.05	13.58	12.92	13.20	82500
2002-04-23	13.00	13.62	13.00	13.48	123800
2002-04-24	13.33	13.55	13.12	13.44	61500
2002-04-25	13.34	14.14	13.10	13.97	56000
2002-04-26	13.51	14.05	13.51	13.70	53100
2002-04-29	13.84	13.99	13.60	13.78	53200
2002-04-30	13.86	14.35	13.75	13.75	311000
2002-05-01	14.25	14.30	13.75	13.87	193200
2002-05-02	13.82	14.45	13.82	14.13	174200
2002-05-03	14.01	14.50	14.01	14.42	80100
2002-05-06	14.06	14.30	13.28	13.76	62700
2002-05-07	13.99	14.00	13.55	13.70	56000
2002-05-08	13.56	14.24	13.55	14.24	114700
2002-05-09	13.80	14.50	13.80	14.11	72300
2002-05-10	14.00	14.50	13.96	14.31	175900
2002-05-13	14.02	14.23	13.78	13.95	152500
2002-05-14	13.91	14.52	13.91	14.50	96300
2002-05-15	14.55	14.78	14.35	14.78	183300
2002-05-16	14.79	15.10	14.47	15.00	291000
2002-05-17	15.09	15.20	14.71	15.10	193200
2002-05-20	15.00	15.46	14.83	15.21	124900
2002-05-21	15.60	15.60	14.94	14.97	256800
2002-05-22	15.00	15.41	14.82	15.39	176400
2002-05-23	15.00	15.47	14.90	15.20	95700
2002-05-24	15.00	15.43	14.35	14.35	120000
2002-05-28	14.31	14.99	13.86	14.41	104000
2002-05-29	13.90	14.30	13.25	13.88	73800
2002-05-30	14.09	14.92	13.90	14.01	89500
2002-05-31	14.01	14.14	13.88	13.95	148100
2002-06-03	13.90	14.10	12.99	13.35	76200
2002-06-04	13.15	13.30	12.50	12.96	97900
2002-06-05	12.75	13.53	12.25	13.15	119300
2002-06-06	13.19	13.49	12.41	12.82	117800
2002-06-07	12.57	13.50	12.25	13.50	79800
2002-06-10	13.49	13.55	13.15	13.15	60800
2002-06-11	13.30	13.31	12.26	12.34	70200
2002-06-12	12.17	12.95	12.15	12.80	124000
2002-06-13	12.78	12.97	11.90	11.95	108800
2002-06-14	12.10	12.87	11.89	12.62	70900
2002-06-17	12.86	13.50	12.53	13.30	88400
2002-06-18	13.45	13.63	12.81	13.10	158600
2002-06-19	12.64	13.38	12.62	13.16	315100
2002-06-20	13.24	15.14	13.20	14.55	236100
2002-06-21	14.25	15.33	14.20	15.11	757600
2002-06-24	15.12	15.20	14.51	14.76	134400
2002-06-25	14.75	15.30	13.75	13.80	262000
2002-06-26	13.75	14.51	13.46	13.96	156600
2002-06-27	13.84	14.30	13.66	14.30	170200
2002-06-28	13.90	14.50	13.80	14.36	411400
2002-07-01	14.24	14.24	13.75	14.20	173700
2002-07-02	13.85	14.50	13.85	14.15	137400
2002-07-03	13.80	14.10	13.78	13.85	66000
2002-07-05	13.86	14.63	13.81	14.25	60700
2002-07-08	14.29	14.35	13.47	13.61	76100
2002-07-09	13.61	14.10	13.61	13.80	130000
2002-07-10	13.91	13.91	13.11	13.36	138000
2002-07-11	13.26	13.42	12.82	13.23	194100
2002-07-12	13.13	13.40	12.55	12.92	50300
2002-07-15	12.81	12.81	11.75	12.57	121800
2002-07-16	12.09	12.25	11.50	11.93	55900
2002-07-17	11.62	12.30	11.20	11.84	51200
2002-07-18	11.76	12.40	11.75	11.80	137300
2002-07-19	11.60	11.80	11.25	11.52	131800
2002-07-22	11.50	11.75	10.36	10.79	166900
2002-07-23	11.11	11.32	10.52	10.56	108200
2002-07-24	10.17	12.13	10.15	12.08	230500
2002-07-25	12.10	13.12	11.81	13.12	203300
2002-07-26	12.71	13.19	12.70	13.00	110800
2002-07-29	12.95	13.20	12.56	12.90	242200
2002-07-30	12.99	13.01	12.38	12.82	137900
2002-07-31	13.00	13.00	11.83	11.83	132100
2002-08-01	11.81	12.95	11.55	12.23	103500
2002-08-02	12.09	12.67	11.25	11.44	72400
2002-08-05	11.30	11.95	11.00	11.13	63800
2002-08-06	11.10	12.20	11.10	12.20	43800
2002-08-07	12.25	12.54	11.76	12.15	35000
2002-08-08	12.00	12.14	11.71	12.14	57300
2002-08-09	11.78	12.56	11.06	11.82	78500
2002-08-12	11.80	12.15	11.40	11.56	34100
2002-08-13	11.47	11.94	10.94	11.09	51500
2002-08-14	11.32	11.70	10.92	11.56	58800
2002-08-15	11.58	11.96	11.30	11.31	14800
2002-08-16	11.28	12.50	11.00	11.97	58600
2002-08-19	11.85	12.44	11.84	12.17	21100
2002-08-20	12.17	12.56	11.47	11.54	43500
2002-08-21	11.85	12.24	11.27	12.20	38600
2002-08-22	12.15	12.25	11.70	11.75	194000
2002-08-23	11.73	11.82	11.00	11.18	122400
2002-08-26	10.97	11.79	10.76	11.78	91800
2002-08-27	11.78	11.98	11.31	11.72	71400
2002-08-28	11.73	11.73	11.27	11.39	47700
2002-08-29	11.57	11.61	11.13	11.13	164300
2002-08-30	11.21	12.18	11.21	11.99	116600
2002-09-03	11.99	12.20	11.71	11.71	96300
2002-09-04	11.70	12.39	11.70	12.32	103500
2002-09-05	12.00	12.10	11.85	11.95	154800
2002-09-06	11.92	12.10	11.36	12.09	119300
2002-09-09	12.15	12.15	11.66	12.05	85500
2002-09-10	11.95	12.00	11.62	11.87	71500
2002-09-11	11.69	12.05	11.60	11.61	65300
2002-09-12	11.57	11.72	11.25	11.25	43900
2002-09-13	11.25	11.55	11.16	11.28	132000
2002-09-16	11.21	11.30	10.00	10.43	234800
2002-09-17	10.26	10.33	9.67	10.00	426300
2002-09-18	9.94	10.20	9.71	10.00	137400
2002-09-19	9.88	11.15	9.05	10.86	244700
2002-09-20	10.95	10.99	10.55	10.72	201900
2002-09-23	10.71	11.00	10.45	10.66	117200
2002-09-24	10.57	10.97	10.55	10.75	109800
2002-09-25	10.67	11.32	10.67	11.17	143600
2002-09-26	11.20	12.10	11.12	11.95	165600
2002-09-27	11.70	12.00	11.60	11.68	124800
2002-09-30	11.56	11.56	10.60	10.94	214500
2002-10-01	10.94	11.36	10.61	11.16	58600
2002-10-02	11.01	12.17	10.81	11.55	139400
2002-10-03	11.50	11.76	10.95	11.51	93800
2002-10-04	11.40	11.75	11.00	11.60	218200
2002-10-07	11.49	11.50	10.51	10.68	73100
2002-10-08	10.62	10.99	9.96	10.28	106900
2002-10-09	9.95	10.79	9.90	10.06	92300
2002-10-10	10.06	11.11	10.06	10.59	55700
2002-10-11	10.51	11.59	10.51	11.39	92500
2002-10-14	10.95	11.29	9.95	10.23	74400
2002-10-15	10.34	12.09	10.25	11.72	196800
2002-10-16	11.60	11.91	11.39	11.67	162800
2002-10-17	12.00	12.00	11.57	11.69	49700
2002-10-18	11.99	11.99	11.46	11.59	43300
2002-10-21	11.66	11.66	11.04	11.17	85400
2002-10-22	11.22	11.25	10.85	11.06	79400
2002-10-23	11.00	11.15	10.79	11.14	73800
2002-10-24	11.15	11.75	10.91	11.59	77000
2002-10-25	11.58	11.88	11.10	11.66	38000
2002-10-28	11.87	12.04	11.70	11.81	60900
2002-10-29	11.79	12.01	11.60	12.00	52300
2002-10-30	11.65	12.20	11.51	12.00	74500
2002-10-31	12.05	12.05	11.47	11.83	74800
2002-11-01	12.04	12.15	11.75	12.15	79800
2002-11-04	12.24	12.24	11.81	11.98	108600
2002-11-05	11.40	11.41	9.94	10.31	234200
2002-11-06	10.40	10.55	9.11	9.85	158000
2002-11-07	9.85	9.87	8.91	9.04	128200
2002-11-08	9.10	9.30	8.77	8.85	121900
2002-11-11	8.81	9.09	8.60	8.95	114700
2002-11-12	8.80	9.50	8.80	9.05	166300
2002-11-13	9.20	9.40	9.00	9.25	75800
2002-11-14	9.25	9.50	9.25	9.50	136600
2002-11-15	9.55	9.59	9.00	9.38	171500
2002-11-18	9.31	9.40	8.86	8.90	106200
2002-11-19	8.72	9.40	8.62	9.20	106300
2002-11-20	9.20	9.61	9.20	9.36	67100
2002-11-21	9.45	10.10	9.45	9.99	145200
2002-11-22	10.00	10.05	9.63	9.94	205300
2002-11-25	9.70	9.88	9.65	9.77	61200
2002-11-26	9.70	9.79	9.23	9.30	162000
2002-11-27	9.30	9.65	9.26	9.40	161000
2002-11-29	9.31	9.76	9.25	9.25	44600
2002-12-02	9.59	10.15	9.27	10.12	119500
2002-12-03	9.96	10.38	9.75	10.20	78000
2002-12-04	10.20	10.20	9.90	10.06	155100
2002-12-05	10.00	10.12	9.40	9.60	133600
2002-12-06	9.43	9.71	9.25	9.39	69900
2002-12-09	9.42	10.08	9.25	9.62	69600
2002-12-10	9.50	9.97	9.46	9.97	66300
2002-12-11	10.00	10.00	9.18	9.29	73800
2002-12-12	9.30	9.35	8.88	8.99	94800
2002-12-13	9.07	9.07	8.80	8.80	54400
2002-12-16	8.87	9.12	8.76	9.08	94100
2002-12-17	9.19	9.40	8.75	8.89	110800
2002-12-18	8.94	9.03	8.36	8.42	151700
2002-12-19	8.33	8.35	7.57	8.00	277500
2002-12-20	8.01	8.35	7.57	8.34	304400
2002-12-23	8.18	8.40	8.12	8.39	92200
2002-12-24	8.19	8.79	8.19	8.50	32100
2002-12-26	8.55	9.07	8.55	8.64	31400
2002-12-27	8.43	8.71	8.38	8.51	41100
2002-12-30	8.50	9.23	8.40	8.97	141900
2002-12-31	8.95	9.33	8.70	8.95	190500
2003-01-02	9.01	9.44	8.95	9.44	128700
2003-01-03	9.39	9.41	9.08	9.20	74900
2003-01-06	9.15	9.38	8.74	8.74	328800
2003-01-07	8.71	9.37	8.71	9.25	112900
2003-01-08	9.20	9.36	9.02	9.02	108600
2003-01-09	9.07	9.49	9.07	9.16	127200
2003-01-10	9.15	9.58	9.14	9.50	44900
2003-01-13	9.51	9.63	9.10	9.12	137300
2003-01-14	9.20	9.46	9.10	9.46	142400
2003-01-15	9.47	9.65	9.20	9.24	285700
2003-01-16	9.33	9.66	9.17	9.61	173000
2003-01-17	9.27	9.58	9.27	9.39	139600
2003-01-21	9.35	9.48	9.26	9.31	261500
2003-01-22	9.30	9.39	9.26	9.32	195400
2003-01-23	9.34	9.75	9.30	9.65	192200
2003-01-24	9.68	9.68	9.40	9.50	192400
2003-01-27	9.41	9.47	9.30	9.30	166000
2003-01-28	9.30	9.41	9.27	9.30	274900
2003-01-29	9.30	9.49	9.25	9.30	141000
2003-01-30	9.40	9.41	9.24	9.30	75900
2003-01-31	9.25	9.42	9.24	9.28	98000
2003-02-03	9.26	9.44	9.26	9.39	66300
2003-02-04	9.44	9.44	8.86	9.05	324000
2003-02-05	8.99	9.08	8.96	9.01	46400
2003-02-06	9.05	9.10	8.87	9.02	80400
2003-02-07	9.01	9.17	8.91	8.92	98200
2003-02-10	8.95	9.25	8.95	9.15	50400
2003-02-11	9.08	9.27	9.08	9.20	68400
2003-02-12	9.25	9.29	9.01	9.01	46100
2003-02-13	9.02	9.11	8.95	9.00	54600
2003-02-14	9.00	9.50	9.00	9.33	53500
2003-02-18	9.49	9.61	9.33	9.52	89300
2003-02-19	9.52	9.52	7.63	8.48	208100
2003-02-20	8.40	8.87	8.05	8.63	120000
2003-02-21	8.55	9.01	8.51	8.91	79900
2003-02-24	8.75	8.93	8.37	8.43	95300
2003-02-25	8.35	8.51	8.08	8.40	76500
2003-02-26	8.26	8.52	8.09	8.09	54800
2003-02-27	8.36	8.50	8.05	8.15	54700
2003-02-28	8.06	8.54	8.06	8.17	31900
2003-03-03	8.10	8.40	8.10	8.34	31300
2003-03-04	8.31	8.50	8.26	8.31	42300
2003-03-05	8.26	8.27	8.16	8.16	27100
2003-03-06	8.15	8.20	8.06	8.15	100000
2003-03-07	8.12	8.20	8.09	8.20	29700
2003-03-10	8.06	8.61	7.92	8.33	91500
2003-03-11	8.45	8.55	8.20	8.42	61600
2003-03-12	8.49	8.49	7.90	7.91	93200
2003-03-13	8.00	8.09	7.91	8.00	52400
2003-03-14	8.00	8.58	8.00	8.38	62000
2003-03-17	8.08	9.12	8.00	9.00	112300
2003-03-18	9.15	9.17	8.91	9.14	29500
2003-03-19	8.94	9.15	8.50	8.78	41700
2003-03-20	8.60	9.01	8.51	8.99	19500
2003-03-21	8.86	9.20	8.85	9.05	64400
2003-03-24	8.83	9.00	8.83	8.88	18100
2003-03-25	8.83	9.05	8.42	8.55	55500
2003-03-26	8.50	8.56	8.19	8.39	57600
2003-03-27	8.28	8.28	8.14	8.25	29800
2003-03-28	8.23	8.36	8.20	8.27	74400
2003-03-31	8.21	8.43	8.13	8.22	120100
2003-04-01	8.18	8.75	8.18	8.74	93100
2003-04-02	8.70	8.92	8.70	8.92	67500
2003-04-03	9.22	9.23	8.85	8.95	36300
2003-04-04	8.91	9.00	8.86	8.92	32800
2003-04-07	8.95	9.09	8.93	9.05	105400
2003-04-08	9.01	9.05	8.93	9.05	37800
2003-04-09	9.00	9.20	8.65	8.80	146900
2003-04-10	8.65	9.21	8.65	9.15	75100
2003-04-11	9.21	9.70	9.17	9.51	83900
2003-04-14	9.73	9.96	9.52	9.89	42600
2003-04-15	9.68	9.92	9.37	9.59	47200
2003-04-16	9.67	9.67	9.37	9.37	30400
2003-04-17	9.70	9.78	9.41	9.41	56000
2003-04-21	9.05	9.70	9.05	9.70	41300
2003-04-22	9.74	9.99	9.60	9.88	65000
2003-04-23	9.99	10.05	9.78	10.00	55000
2003-04-24	10.07	10.15	9.58	9.71	94400
2003-04-25	9.60	9.85	9.45	9.46	46200
2003-04-28	9.38	10.39	9.38	10.24	86100
2003-04-29	10.20	11.19	10.11	10.47	198300
2003-04-30	10.31	10.60	10.21	10.34	57600
2003-05-01	10.26	10.40	10.19	10.27	69100
2003-05-02	10.40	10.71	10.39	10.67	62900
2003-05-05	10.50	10.80	10.50	10.79	45000
2003-05-06	10.80	10.80	10.33	10.74	103000
2003-05-07	10.75	10.75	10.43	10.51	37100
2003-05-08	10.50	10.65	10.40	10.40	51300
2003-05-09	10.40	10.67	10.31	10.63	97200
2003-05-12	10.50	10.64	10.40	10.52	32400
2003-05-13	10.50	10.59	10.47	10.51	19900
2003-05-14	10.46	10.55	10.40	10.48	46400
2003-05-15	10.42	10.57	10.34	10.34	92500
2003-05-16	10.28	10.50	10.16	10.44	99900
2003-05-19	10.32	10.45	10.10	10.10	50300
2003-05-20	10.11	10.33	9.55	9.79	100000
2003-05-21	9.71	9.73	9.46	9.68	49000
2003-05-22	9.68	9.73	9.40	9.47	46000
2003-05-23	9.38	9.47	9.32	9.38	29500
2003-05-27	9.45	9.45	9.26	9.30	86600
2003-05-28	9.36	9.85	9.32	9.80	55000
2003-05-29	9.81	10.25	9.81	10.23	47900
2003-05-30	10.20	10.50	10.09	10.50	45400
2003-06-02	10.54	10.99	10.49	10.90	91300
2003-06-03	10.99	11.09	10.81	11.00	116100
2003-06-04	11.00	11.23	10.95	11.07	109100
2003-06-05	11.07	11.49	11.01	11.44	49300
2003-06-06	11.53	11.53	11.28	11.47	70400
2003-06-09	11.48	11.48	11.13	11.18	73500
2003-06-10	11.26	11.26	11.12	11.22	235400
2003-06-11	11.12	11.30	11.02	11.30	68600
2003-06-12	11.30	11.30	10.90	11.14	65300
2003-06-13	11.06	11.17	10.91	10.95	176500
2003-06-16	10.81	11.08	10.81	11.05	250100
2003-06-17	9.65	9.75	8.38	9.20	865600
2003-06-18	9.21	9.38	9.12	9.25	350800
2003-06-19	9.22	9.32	9.10	9.16	629200
2003-06-20	9.33	9.50	9.00	9.05	405800
2003-06-23	9.10	9.11	8.79	8.91	190900
2003-06-24	8.90	9.00	8.65	8.84	212300
2003-06-25	9.00	9.10	8.84	9.00	206200
2003-06-26	9.40	9.41	8.81	8.90	221400
2003-06-27	8.90	9.30	8.85	8.91	126500
2003-06-30	8.95	9.03	8.85	8.89	202900
2003-07-01	8.98	9.20	8.86	9.05	98600
2003-07-02	9.01	9.51	9.01	9.45	140600
2003-07-03	9.48	9.75	9.29	9.47	119200
2003-07-07	9.46	9.69	9.46	9.55	619200
2003-07-08	9.65	9.69	9.44	9.69	121300
2003-07-09	9.61	9.85	9.55	9.84	122300
2003-07-10	9.70	9.80	9.65	9.80	205300
2003-07-11	9.77	9.95	9.74	9.85	61700
2003-07-14	9.85	9.90	9.75	9.83	109300
2003-07-15	9.75	9.92	9.75	9.89	104100
2003-07-16	9.76	9.94	9.75	9.89	219800
2003-07-17	9.89	9.94	9.52	9.68	136300
2003-07-18	9.65	9.65	9.30	9.63	42800
2003-07-21	9.57	9.67	8.85	9.20	303400
2003-07-22	9.27	9.41	9.20	9.34	73800
2003-07-23	9.28	9.64	9.28	9.51	53000
2003-07-24	9.60	9.60	9.46	9.51	85300
2003-07-25	9.51	9.80	9.51	9.65	62200
2003-07-28	9.65	9.82	9.58	9.76	146300
2003-07-29	9.70	9.79	9.60	9.65	215200
2003-07-30	9.71	9.95	9.66	9.88	114000
2003-07-31	9.85	10.34	9.80	10.24	105000
2003-08-01	10.09	10.24	9.95	10.11	180200
2003-08-04	10.08	10.21	9.95	10.05	96400
2003-08-05	10.10	10.10	10.03	10.05	135100
2003-08-06	10.00	10.15	9.95	10.05	94800
2003-08-07	10.07	10.07	10.00	10.01	101500
2003-08-08	10.01	10.06	9.99	10.05	60600
2003-08-11	10.05	10.13	10.00	10.13	22700
2003-08-12	10.13	10.30	10.05	10.29	34100
2003-08-13	10.23	10.60	10.13	10.36	36600
2003-08-14	10.25	10.45	10.20	10.43	41200
2003-08-15	10.40	10.54	10.32	10.35	22700
2003-08-18	10.29	10.89	10.29	10.89	57200
2003-08-19	10.89	11.09	10.89	11.06	312400
2003-08-20	11.01	11.20	10.90	11.18	53200
2003-08-21	11.17	11.25	11.06	11.23	129500
2003-08-22	11.25	11.25	11.00	11.11	180900
2003-08-25	11.01	11.20	11.01	11.13	41500
2003-08-26	11.08	11.18	11.02	11.04	84900
2003-08-27	11.05	11.32	11.05	11.09	53200
2003-08-28	11.21	11.30	11.04	11.30	78500
2003-08-29	11.20	11.49	11.20	11.36	27500
2003-09-02	11.44	11.50	11.13	11.48	169500
2003-09-03	11.33	11.48	11.05	11.16	106700
2003-09-04	11.01	11.70	11.00	11.67	120200
2003-09-05	11.44	11.73	11.30	11.73	225600
2003-09-08	11.58	11.75	11.45	11.70	127300
2003-09-09	11.41	11.69	11.30	11.53	149200
2003-09-10	11.39	11.60	11.22	11.30	141600
2003-09-11	11.12	11.85	11.11	11.79	392500
2003-09-12	11.60	12.20	11.47	12.13	88400
2003-09-15	12.13	12.62	12.03	12.39	167000
2003-09-16	12.30	12.50	11.97	12.27	107100
2003-09-17	12.03	12.54	12.03	12.53	85500
2003-09-18	10.36	13.00	10.25	12.87	331200
2003-09-19	12.95	13.07	12.57	12.70	224600
2003-09-22	12.45	12.51	11.92	12.00	128500
2003-09-23	11.90	12.23	11.21	11.39	203100
2003-09-24	11.25	11.39	10.77	10.80	210400
2003-09-25	10.90	11.19	10.66	10.77	89800
2003-09-26	10.68	11.02	10.40	10.40	196700
2003-09-29	10.40	10.72	9.97	10.19	118600
2003-09-30	10.18	10.45	10.01	10.34	252000
2003-10-01	10.38	10.55	10.37	10.43	92800
2003-10-02	10.41	10.60	10.08	10.25	85000
2003-10-03	10.31	10.60	10.19	10.47	204300
2003-10-06	10.42	10.68	10.30	10.50	109300
2003-10-07	10.24	10.60	10.24	10.40	85400
2003-10-08	10.38	10.38	10.18	10.24	86500
2003-10-09	10.26	10.51	10.14	10.50	119100
2003-10-10	10.55	10.55	10.15	10.37	31300
2003-10-13	10.38	10.59	10.38	10.59	153800
2003-10-14	10.60	10.65	10.50	10.65	79800
2003-10-15	10.60	10.94	10.55	10.78	367200
2003-10-16	10.94	10.94	10.60	10.78	38400
2003-10-17	10.68	10.92	10.11	10.30	63400
2003-10-20	10.35	10.75	10.26	10.50	60300
2003-10-21	10.55	10.67	10.37	10.37	35700
2003-10-22	10.48	10.62	10.36	10.50	58900
2003-10-23	10.44	10.76	10.35	10.53	68900
2003-10-24	10.47	10.64	10.40	10.49	42800
2003-10-27	10.55	10.79	10.30	10.79	30800
2003-10-28	10.65	11.40	10.64	11.36	68400
2003-10-29	11.40	11.40	10.85	11.15	67900
2003-10-30	11.04	11.37	10.85	10.94	41600
2003-10-31	11.02	11.30	10.45	10.54	44200
2003-11-03	10.45	10.77	10.45	10.53	42800
2003-11-04	10.46	10.62	10.45	10.62	42800
2003-11-05	10.62	10.84	10.61	10.73	72600
2003-11-06	10.64	11.15	10.64	11.08	250300
2003-11-07	11.15	11.23	11.00	11.01	135000
2003-11-10	11.01	11.09	10.89	10.99	144700
2003-11-11	11.00	11.10	11.00	11.05	26400
2003-11-12	11.00	11.50	11.00	11.23	70200
2003-11-13	11.37	11.57	10.70	11.27	68300
2003-11-14	11.26	11.50	11.00	11.14	52600
2003-11-17	11.14	11.21	10.90	11.00	83600
2003-11-18	11.00	11.30	10.83	11.00	147800
2003-11-19	11.01	11.17	10.84	11.07	102700
2003-11-20	11.00	11.50	10.98	11.21	43500
2003-11-21	11.35	11.50	11.19	11.43	37300
2003-11-24	11.56	11.90	11.40	11.83	72800
2003-11-25	11.85	11.95	11.70	11.95	71500
2003-11-26	11.99	12.25	11.72	12.02	101400
2003-11-28	12.23	12.25	11.80	11.83	21400
2003-12-01	11.80	12.18	11.52	11.83	48100
2003-12-02	12.00	12.39	11.81	11.85	80300
2003-12-03	11.93	12.50	11.19	11.19	96400
2003-12-04	11.26	11.80	11.23	11.71	98200
2003-12-05	11.45	11.72	11.15	11.27	43600
2003-12-08	11.31	11.52	11.26	11.34	94400
2003-12-09	11.38	11.50	10.82	10.86	47000
2003-12-10	10.80	11.40	10.75	10.96	111900
2003-12-11	10.76	11.18	10.76	11.15	48000
2003-12-12	10.91	11.20	10.90	11.09	83000
2003-12-15	11.17	11.30	10.50	10.65	105200
2003-12-16	10.60	11.10	10.50	11.03	139700
2003-12-17	11.04	11.05	10.74	10.81	84200
2003-12-18	10.71	11.04	10.71	10.93	318000
2003-12-19	10.92	11.21	10.90	11.05	126700
2003-12-22	11.00	11.14	10.96	11.08	201600
2003-12-23	11.01	11.24	11.00	11.24	79300
2003-12-24	11.11	11.55	11.11	11.25	31300
2003-12-26	11.22	11.33	11.20	11.32	43300
2003-12-29	11.21	11.54	11.20	11.45	273500
2003-12-30	11.37	11.60	11.36	11.50	360700
2003-12-31	11.46	11.74	11.35	11.35	115800
2004-01-02	11.27	11.55	11.02	11.02	99100
2004-01-05	11.01	11.50	11.00	11.47	99200
2004-01-06	11.22	11.33	11.02	11.10	123100
2004-01-07	11.10	11.50	11.10	11.22	250700
2004-01-08	11.30	11.65	11.10	11.61	99800
2004-01-09	11.44	11.73	11.24	11.24	102200
2004-01-12	11.35	11.70	11.35	11.54	54400
2004-01-13	11.54	11.70	11.34	11.34	64400
2004-01-14	11.40	11.70	11.32	11.69	46200
2004-01-15	12.03	12.03	11.42	11.97	63900
2004-01-16	11.62	11.99	11.37	11.60	71900
2004-01-20	11.47	11.59	11.40	11.48	64800
2004-01-21	11.25	11.65	11.25	11.34	147800
2004-01-22	11.37	11.60	11.20	11.30	93400
2004-01-23	11.11	11.49	11.11	11.40	177800
2004-01-26	11.20	11.57	11.10	11.56	81400
2004-01-27	11.62	11.86	11.37	11.86	113400
2004-01-28	11.50	11.88	11.46	11.52	185400
2004-01-29	11.63	11.83	11.43	11.79	148100
2004-01-30	11.90	11.95	11.66	11.73	144600
2004-02-02	10.94	11.69	10.86	11.53	167500
2004-02-03	12.40	12.40	11.02	11.90	173500
2004-02-04	11.83	11.94	11.21	11.21	215500
2004-02-05	11.22	11.54	11.00	11.41	68500
2004-02-06	11.20	11.90	11.20	11.80	48700
2004-02-09	11.65	11.80	11.25	11.75	111900
2004-02-10	11.60	12.00	11.60	12.00	82600
2004-02-11	11.75	12.09	11.73	12.09	57300
2004-02-12	12.01	12.26	12.00	12.14	100300
2004-02-13	12.14	12.22	12.00	12.00	63700
2004-02-17	12.00	12.56	12.00	12.51	93700
2004-02-18	12.47	12.60	12.00	12.10	95300
2004-02-19	12.02	12.65	12.02	12.21	130600
2004-02-20	12.29	12.81	12.03	12.76	98800
2004-02-23	12.10	12.64	12.10	12.42	443300
2004-02-24	12.25	12.62	12.25	12.57	200400
2004-02-25	12.43	12.56	12.29	12.49	419000
2004-02-26	12.43	12.62	12.35	12.44	249300
2004-02-27	12.44	12.72	12.35	12.50	116200
2004-03-01	12.40	12.99	12.36	12.90	150800
2004-03-02	12.80	12.99	12.80	12.85	93700
2004-03-03	12.80	13.09	12.70	13.01	67600
2004-03-04	13.02	13.09	12.90	13.06	87200
2004-03-05	13.06	13.30	12.83	12.99	164200
2004-03-08	12.80	13.18	12.75	12.98	144700
2004-03-09	12.83	13.12	12.74	12.90	99800
2004-03-10	12.81	13.34	12.51	12.96	124300
2004-03-11	12.82	13.00	12.60	12.60	130600
2004-03-12	12.50	13.35	12.50	13.32	57300
2004-03-15	12.91	13.25	12.75	12.79	69500
2004-03-16	12.75	12.95	12.50	12.50	60300
2004-03-17	12.84	12.85	12.25	12.50	135100
2004-03-18	12.46	12.67	12.08	12.16	72400
2004-03-19	12.53	12.66	11.96	11.97	125000
2004-03-22	11.49	12.14	11.35	11.54	158400
2004-03-23	11.41	12.36	11.41	11.80	148400
2004-03-24	11.87	12.08	11.41	11.70	82700
2004-03-25	12.00	12.14	11.80	12.10	115000
2004-03-26	12.12	12.19	11.90	12.10	128700
2004-03-29	12.00	12.48	11.75	12.05	145000
2004-03-30	12.04	12.41	12.03	12.41	108000
2004-03-31	12.00	12.56	12.00	12.31	91000
2004-04-01	12.00	12.90	12.00	12.25	139600
2004-04-02	12.70	13.20	12.05	13.20	101300
2004-04-05	12.84	13.20	12.05	12.75	193100
2004-04-06	12.20	12.85	12.10	12.56	78100
2004-04-07	12.50	12.85	12.13	12.63	64300
2004-04-08	12.25	12.40	11.40	11.76	409300
2004-04-12	11.90	12.00	11.75	12.00	490300
2004-04-13	11.85	12.00	11.76	11.99	123700
2004-04-14	11.80	11.92	11.72	11.86	39200
2004-04-15	11.85	11.89	11.43	11.79	35300
2004-04-16	11.77	11.94	11.40	11.74	149600
2004-04-19	11.48	11.69	11.28	11.55	114900
2004-04-20	11.30	11.77	11.01	11.03	53200
2004-04-21	11.25	11.74	11.00	11.67	51200
2004-04-22	11.62	11.88	11.43	11.82	35200
2004-04-23	11.75	11.79	11.39	11.66	31200
2004-04-26	11.35	11.99	11.35	11.70	38300
2004-04-27	11.80	11.95	11.60	11.92	65700
2004-04-28	11.55	11.86	11.19	11.30	60300
2004-04-29	11.66	11.80	11.20	11.46	84100
2004-04-30	11.56	11.56	11.00	11.14	85500
2004-05-03	11.05	11.14	10.58	10.58	103400
2004-05-04	10.59	11.05	10.50	10.50	53200
2004-05-05	10.51	11.27	10.51	10.72	70100
2004-05-06	10.63	10.70	10.36	10.51	58200
2004-05-07	10.35	10.69	10.19	10.35	83200
2004-05-10	10.38	10.38	9.77	9.78	60600
2004-05-11	10.39	10.99	9.54	10.86	168100
2004-05-12	10.30	10.76	9.70	10.41	142400
2004-05-13	10.18	10.18	9.80	10.18	71300
2004-05-14	10.20	10.20	9.78	9.80	114000
2004-05-17	9.87	9.87	9.60	9.72	93900
2004-05-18	9.65	10.00	9.52	9.91	40600
2004-05-19	10.00	10.20	9.67	9.71	59500
2004-05-20	9.78	9.96	9.70	9.90	55200
2004-05-21	10.00	10.18	9.79	10.16	34800
2004-05-24	10.00	10.39	9.92	10.13	46600
2004-05-25	10.08	10.46	10.02	10.43	57100
2004-05-26	10.19	10.35	9.93	10.22	142500
2004-05-27	10.23	10.31	9.93	9.95	100700
2004-05-28	10.34	10.49	9.95	9.96	77400
2004-06-01	9.91	10.66	9.91	10.48	84200
2004-06-02	10.65	10.65	9.91	9.95	95300
2004-06-03	10.25	10.33	9.83	10.00	65700
2004-06-04	9.80	10.38	9.80	10.13	73000
2004-06-07	10.47	10.50	9.85	10.37	57800
2004-06-08	10.01	10.80	10.01	10.76	83400
2004-06-09	10.50	10.85	10.26	10.50	79000
2004-06-10	10.67	10.73	10.29	10.61	88100
2004-06-14	10.78	10.78	9.84	10.12	324400
2004-06-15	9.90	11.03	9.90	10.98	104100
2004-06-16	11.16	11.17	10.78	11.07	68300
2004-06-17	11.00	11.20	10.90	11.20	187200
2004-06-18	10.79	11.38	10.78	11.38	132400
2004-06-21	10.93	11.23	10.59	10.86	90300
2004-06-22	10.75	11.41	10.61	11.26	85300
2004-06-23	11.31	11.48	10.63	11.18	139400
2004-06-24	11.39	11.44	10.24	10.49	252100
2004-06-25	10.30	10.57	10.21	10.35	136900
2004-06-28	10.75	10.75	10.18	10.22	192200
2004-06-29	10.39	10.55	10.12	10.50	404200
2004-06-30	10.58	10.95	10.40	10.40	550400
2004-07-01	10.38	10.72	10.36	10.39	192300
2004-07-02	10.53	11.25	10.22	11.20	409800
2004-07-06	11.29	11.29	10.73	10.79	105800
2004-07-07	10.66	11.00	10.38	10.51	119300
2004-07-08	10.34	10.78	10.34	10.43	86100
2004-07-09	10.50	10.85	10.50	10.68	47300
2004-07-12	10.54	10.70	10.39	10.48	83300
2004-07-13	10.36	10.80	10.36	10.80	47200
2004-07-14	10.64	10.78	10.42	10.42	42300
2004-07-15	10.39	10.83	10.35	10.63	37000
2004-07-16	10.73	10.96	10.51	10.65	60300
2004-07-19	10.65	10.91	10.50	10.85	125600
2004-07-20	10.81	10.99	10.74	10.99	50600
2004-07-21	10.73	11.18	10.58	10.58	512800
2004-07-22	10.55	11.25	10.55	10.85	101100
2004-07-23	10.84	10.96	10.73	10.86	71100
2004-07-26	10.76	10.85	10.46	10.53	112200
2004-07-27	10.36	10.75	10.36	10.74	126000
2004-07-28	10.33	10.88	10.28	10.60	40500
2004-07-29	10.96	10.96	10.44	10.71	72600
2004-07-30	10.45	11.09	10.24	10.52	117800
2004-08-02	10.19	10.60	10.19	10.52	61800
2004-08-03	10.40	10.84	10.26	10.39	97500
2004-08-04	10.14	10.49	10.00	10.48	74100
2004-08-05	10.07	10.70	10.07	10.16	72400
2004-08-06	10.00	10.29	9.92	10.00	52700
2004-08-09	10.14	10.20	9.93	10.05	35400
2004-08-10	10.15	10.20	9.81	9.95	174500
2004-08-11	9.91	10.38	9.63	10.38	82700
2004-08-12	10.08	10.39	9.77	9.79	62000
2004-08-13	10.05	10.25	9.80	10.08	23400
2004-08-16	10.30	10.60	10.01	10.56	46100
2004-08-17	10.70	10.78	10.56	10.61	30900
2004-08-18	10.80	10.95	10.42	10.59	45800
2004-08-19	10.60	10.80	10.23	10.23	33000
2004-08-20	10.35	11.00	10.23	11.00	66700
2004-08-23	10.80	11.00	10.50	10.77	56500
2004-08-24	11.03	11.49	10.66	11.49	109800
2004-08-25	11.00	11.81	11.00	11.79	135600
2004-08-26	11.46	11.86	11.35	11.56	80900
2004-08-27	11.80	11.84	11.33	11.47	39600
2004-08-30	11.36	11.70	11.12	11.22	63500
2004-08-31	11.07	11.43	11.07	11.27	43300
2004-09-01	11.25	11.79	11.02	11.70	53400
2004-09-02	11.52	11.99	11.52	11.99	46600
2004-09-03	11.65	12.00	11.37	11.40	43600
2004-09-07	11.40	11.97	11.30	11.94	93700
2004-09-08	11.95	12.00	11.70	11.78	61800
2004-09-09	11.67	12.10	11.67	12.10	107900
2004-09-10	11.74	12.10	11.74	12.03	40800
2004-09-13	12.05	12.55	11.94	12.42	74700
2004-09-14	12.24	12.54	12.24	12.41	184500
2004-09-15	12.25	12.65	12.25	12.61	85900
2004-09-16	12.65	12.71	12.23	12.50	100400
2004-09-17	12.44	12.93	12.20	12.41	130300
2004-09-20	12.30	12.55	12.03	12.03	135100
2004-09-21	12.24	12.60	12.09	12.60	99000
2004-09-22	12.40	12.41	12.22	12.34	147200
2004-09-23	12.56	12.63	12.22	12.53	96400
2004-09-24	12.40	12.50	12.22	12.36	320000
2004-09-27	12.20	12.26	11.96	12.00	96400
2004-09-28	12.25	12.27	12.05	12.24	57700
2004-09-29	12.10	12.50	12.10	12.50	304400
2004-09-30	12.28	12.93	12.28	12.93	73700
2004-10-01	12.75	13.00	12.53	12.53	145100
2004-10-04	12.85	12.98	12.64	12.73	370500
2004-10-05	12.58	12.84	12.48	12.58	100200
2004-10-06	12.38	13.25	12.38	13.25	105400
2004-10-07	12.93	13.33	12.70	12.73	173000
2004-10-08	12.90	12.90	12.59	12.66	67500
2004-10-11	12.70	12.82	12.42	12.67	43600
2004-10-12	12.20	12.75	12.20	12.68	49300
2004-10-13	12.71	12.73	12.41	12.41	75000
2004-10-14	12.60	12.60	12.20	12.20	58500
2004-10-15	12.18	12.58	12.04	12.32	36300
2004-10-18	12.28	12.71	12.28	12.42	46500
2004-10-19	12.49	12.67	12.32	12.32	39800
2004-10-20	12.63	12.63	12.26	12.42	59400
2004-10-21	12.49	12.75	12.43	12.73	164100
2004-10-22	12.71	12.75	12.61	12.67	72700
2004-10-25	12.52	12.87	12.51	12.78	181000
2004-10-26	12.58	13.07	12.58	13.02	137000
2004-10-27	12.84	13.08	12.75	13.05	166700
2004-10-28	12.81	13.07	12.74	12.90	197000
2004-10-29	12.93	13.00	12.60	12.81	115600
2004-11-01	12.65	13.15	12.65	13.15	47300
2004-11-02	13.19	13.64	13.05	13.64	133600
2004-11-03	13.56	14.00	13.56	14.00	115600
2004-11-04	13.73	14.31	13.73	14.17	173800
2004-11-05	14.16	14.51	14.10	14.32	53200
2004-11-08	14.33	14.36	13.93	14.03	171100
2004-11-09	14.10	14.54	14.01	14.54	231900
2004-11-10	14.52	15.00	14.37	14.95	186100
2004-11-11	14.95	15.54	14.81	15.45	93900
2004-11-12	15.60	15.60	15.20	15.46	146900
2004-11-15	15.10	15.68	15.10	15.64	96100
2004-11-16	15.69	15.69	15.21	15.23	147600
2004-11-17	15.07	15.38	14.71	14.75	277600
2004-11-18	14.67	14.91	14.61	14.76	47000
2004-11-19	14.52	14.75	14.20	14.23	165600
2004-11-22	14.58	14.58	14.17	14.25	191900
2004-11-23	14.37	14.37	14.06	14.23	97700
2004-11-24	14.26	14.56	14.23	14.30	105900
2004-11-26	14.40	14.42	14.30	14.30	21700
2004-11-29	14.50	14.50	14.23	14.32	166400
2004-11-30	14.18	14.71	14.18	14.58	114300
2004-12-01	14.75	14.92	14.50	14.65	293700
2004-12-02	14.50	14.89	14.50	14.82	60000
2004-12-03	14.60	14.80	14.60	14.79	69900
2004-12-06	14.56	14.87	14.51	14.65	116700
2004-12-07	14.61	14.65	13.86	13.97	98500
2004-12-08	14.00	14.10	13.53	13.81	195300
2004-12-09	13.57	14.25	13.57	14.20	123800
2004-12-10	14.00	14.05	13.75	14.00	99800
2004-12-13	13.87	14.10	13.87	14.00	139100
2004-12-14	13.99	14.02	13.59	13.84	139400
2004-12-15	13.95	14.03	13.73	14.00	103900
2004-12-16	14.22	14.22	13.57	13.77	137000
2004-12-17	13.90	13.90	13.50	13.69	151700
2004-12-20	13.52	13.83	13.39	13.45	125600
2004-12-21	13.39	13.73	13.39	13.70	60100
2004-12-22	13.68	13.72	13.45	13.51	79600
2004-12-23	13.70	13.75	13.56	13.61	58500
2004-12-27	13.82	13.82	13.30	13.35	59800
2004-12-28	13.44	13.81	13.44	13.75	135000
2004-12-29	13.60	13.84	13.56	13.70	39400
2004-12-30	13.62	13.81	13.59	13.63	39600
2004-12-31	13.58	13.65	13.36	13.41	27400
2005-01-03	13.15	13.43	12.89	13.00	100600
2005-01-04	12.91	13.38	12.62	12.68	112800
2005-01-05	12.59	12.87	12.29	12.29	160800
2005-01-06	12.70	13.15	12.28	12.98	106800
2005-01-07	12.78	13.62	12.65	12.65	171000
2005-01-10	12.52	13.27	12.52	13.06	113700
2005-01-11	12.82	13.20	12.82	13.00	166800
2005-01-12	12.90	13.30	12.90	13.14	116300
2005-01-13	13.00	13.28	12.94	13.06	93600
2005-01-14	12.92	13.40	12.92	13.33	57700
2005-01-18	13.08	13.50	13.00	13.28	61900
2005-01-19	13.20	13.50	13.03	13.03	48800
2005-01-20	13.01	13.75	12.85	12.95	62500
2005-01-21	13.13	13.25	12.91	13.01	56000
2005-01-24	13.00	13.13	12.92	13.03	56200
2005-01-25	13.00	13.11	12.99	13.00	51500
2005-01-26	13.17	13.25	13.00	13.25	102700
2005-01-27	13.00	13.55	13.00	13.50	58900
2005-01-28	13.37	13.37	13.01	13.01	50700
2005-01-31	13.28	13.38	13.15	13.37	67900
2005-02-01	13.45	13.79	13.31	13.79	63500
2005-02-02	13.82	13.82	13.22	13.50	64800
2005-02-03	13.50	13.50	12.87	13.03	126100
2005-02-04	12.84	13.81	12.84	13.78	52700
2005-02-07	13.60	14.08	13.60	14.08	32300
2005-02-08	13.90	14.09	13.72	13.82	37400
2005-02-09	13.65	14.09	13.01	13.02	38000
2005-02-10	13.10	13.26	12.84	12.96	40800
2005-02-11	12.86	13.50	12.64	13.50	56400
2005-02-14	13.48	13.57	13.25	13.45	29300
2005-02-15	13.19	13.68	13.19	13.52	72300
2005-02-16	13.28	13.75	13.28	13.68	62600
2005-02-17	13.78	13.78	13.36	13.40	54400
2005-02-18	13.29	13.61	13.03	13.42	66800
2005-02-22	13.21	13.46	12.83	13.00	90200
2005-02-23	12.80	13.45	12.80	13.00	57800
2005-02-24	13.11	13.50	13.00	13.34	38600
2005-02-25	13.34	14.23	13.34	14.20	79700
2005-02-28	13.98	14.25	13.86	13.99	111400
2005-03-01	13.83	14.50	13.81	14.46	63400
2005-03-02	14.38	14.45	13.80	14.04	131400
2005-03-03	14.20	14.65	14.07	14.60	63900
2005-03-04	14.65	15.00	14.57	14.86	79800
2005-03-07	14.74	14.99	14.67	14.75	61200
2005-03-08	14.50	14.90	14.50	14.76	63400
2005-03-09	14.65	14.98	14.33	14.45	55300
2005-03-10	14.18	14.40	13.96	14.09	92300
2005-03-11	14.03	14.14	13.69	13.84	85100
2005-03-14	13.72	14.34	13.72	14.06	66100
2005-03-15	14.24	14.50	13.90	13.99	38100
2005-03-16	13.87	14.11	13.58	13.79	133200
2005-03-17	13.61	14.34	13.61	14.30	80800
2005-03-18	14.10	14.44	13.72	14.13	192400
2005-03-21	14.22	14.26	13.73	14.16	40600
2005-03-22	14.16	14.47	14.05	14.14	45000
2005-03-23	14.00	14.19	13.77	13.86	62100
2005-03-24	14.05	14.18	13.60	13.61	46600
2005-03-28	13.58	14.10	13.58	14.01	63800
2005-03-29	13.99	14.27	13.70	13.83	81200
2005-03-30	13.90	14.36	13.70	14.31	113200
2005-03-31	14.17	14.29	13.90	14.28	115700
2005-04-01	14.18	14.58	14.18	14.49	108300
2005-04-04	14.48	14.89	14.03	14.64	62300
2005-04-05	14.70	15.17	14.70	15.07	97500
2005-04-06	15.18	15.23	14.60	14.62	185600
2005-04-07	14.99	15.05	14.75	14.78	211400
2005-04-08	14.70	14.75	14.00	14.11	114000
2005-04-11	14.06	14.39	13.94	13.95	60500
2005-04-12	13.94	14.38	13.44	14.38	90300
2005-04-13	14.24	14.40	13.96	14.10	51600
2005-04-14	13.99	14.20	13.53	13.57	43900
2005-04-15	13.66	13.91	13.32	13.54	58200
2005-04-18	13.58	13.58	13.06	13.44	112500
2005-04-19	13.34	13.47	13.00	13.36	189100
2005-04-20	13.36	13.49	13.03	13.23	55700
2005-04-21	13.25	13.47	13.03	13.33	40900
2005-04-22	13.11	13.43	13.00	13.28	80200
2005-04-25	13.27	13.40	13.03	13.40	41300
2005-04-26	13.17	13.69	12.88	13.14	89600
2005-04-27	12.98	13.27	12.93	13.12	59500
2005-04-28	12.92	13.06	12.62	12.73	162400
2005-04-29	12.79	12.89	12.15	12.88	103600
2005-05-02	12.77	12.89	12.40	12.68	89700
2005-05-03	12.77	13.33	12.72	13.22	88200
2005-05-04	13.25	13.87	13.20	13.87	61800
2005-05-05	13.71	14.00	13.36	13.69	98800
2005-05-06	13.88	13.88	13.50	13.66	36700
2005-05-09	13.73	13.81	13.52	13.75	125600
2005-05-10	13.52	13.56	12.92	13.37	226800
2005-05-11	13.27	13.47	13.09	13.43	54000
2005-05-12	13.45	13.47	13.12	13.20	102000
2005-05-13	13.28	13.42	13.15	13.27	118400
2005-05-16	13.13	13.47	13.06	13.14	114300
2005-05-17	13.12	13.30	13.04	13.22	69400
2005-05-18	13.35	13.40	13.06	13.20	101000
2005-05-19	13.13	13.42	13.08	13.26	37400
2005-05-20	13.32	13.32	12.84	13.13	39100
2005-05-23	13.20	13.30	13.00	13.17	86100
2005-05-24	13.16	13.75	13.16	13.72	68700
2005-05-25	13.52	13.74	13.44	13.65	68300
2005-05-26	13.62	13.98	13.60	13.71	58100
2005-05-27	13.58	13.88	13.40	13.75	24700
2005-05-31	13.88	14.00	13.66	13.99	81800
2005-06-01	13.82	13.89	13.16	13.59	98200
2005-06-02	13.24	13.71	13.23	13.51	45200
2005-06-03	13.42	13.42	13.03	13.11	32100
2005-06-06	13.04	13.43	13.04	13.37	31900
2005-06-07	13.47	14.00	13.19	13.60	83000
2005-06-08	13.55	13.81	13.55	13.62	64000
2005-06-09	13.55	14.00	13.42	13.99	43600
2005-06-10	14.00	14.00	13.61	13.61	60700
2005-06-13	13.75	13.99	13.23	13.96	66600
2005-06-14	13.85	13.99	13.69	13.78	81300
2005-06-15	13.88	13.96	13.43	13.70	150100
2005-06-16	13.70	13.87	13.63	13.80	120600
2005-06-17	13.86	14.65	13.54	13.63	334000
2005-06-20	13.66	14.33	13.65	14.16	125100
2005-06-21	14.49	16.05	14.49	15.35	552900
2005-06-22	15.37	15.66	14.85	15.22	206800
2005-06-23	15.21	15.40	15.01	15.11	86200
2005-06-24	14.96	14.96	14.51	14.93	209400
2005-06-27	14.77	14.98	14.71	14.85	61500
2005-06-28	14.89	15.75	14.75	15.69	143800
2005-06-29	15.70	15.70	15.16	15.51	196300
2005-06-30	15.43	15.57	14.80	15.37	91800
2005-07-01	15.41	15.41	14.95	15.02	133200
2005-07-05	14.96	14.96	14.67	14.91	193000
2005-07-06	14.80	15.25	14.62	15.15	315600
2005-07-07	14.95	15.55	14.95	15.17	103700
2005-07-08	15.19	16.12	15.19	16.04	125200
2005-07-11	16.15	17.59	16.03	17.41	481900
2005-07-12	17.13	17.32	16.70	16.88	305200
2005-07-13	16.50	16.75	15.60	15.84	333800
2005-07-14	15.95	16.33	15.87	15.95	157200
2005-07-15	15.74	16.10	15.74	16.05	53900
2005-07-18	15.91	16.02	15.32	15.59	93800
2005-07-19	15.58	15.86	15.45	15.80	86100
2005-07-20	15.60	16.10	15.45	15.79	72900
2005-07-21	15.71	15.91	15.27	15.74	72900
2005-07-22	15.70	15.90	15.08	15.71	125800
2005-07-25	15.70	16.05	15.32	15.48	81300
2005-07-26	15.50	16.03	15.50	15.54	164600
2005-07-27	15.30	15.89	15.30	15.86	119500
2005-07-28	15.91	16.23	15.85	16.20	76900
2005-07-29	16.09	16.20	15.60	15.81	51400
2005-08-01	15.60	16.05	15.60	15.78	67500
2005-08-02	15.70	15.99	15.57	15.79	64500
2005-08-03	15.76	15.84	15.47	15.71	66500
2005-08-04	15.57	15.64	15.25	15.46	74800
2005-08-05	15.46	15.55	14.77	14.99	71400
2005-08-08	14.88	15.00	14.54	14.61	81600
2005-08-09	14.65	14.69	14.20	14.46	204900
2005-08-10	14.51	14.89	13.90	13.97	146700
2005-08-11	13.93	14.54	13.93	14.46	178000
2005-08-12	14.39	14.92	14.37	14.75	123300
2005-08-15	14.67	15.24	14.44	15.06	137300
2005-08-16	15.02	15.06	14.62	14.73	62600
2005-08-17	14.69	14.92	14.55	14.72	41600
2005-08-18	14.66	14.85	14.41	14.60	48900
2005-08-19	14.60	14.74	14.41	14.60	56000
2005-08-22	14.74	14.97	14.58	14.97	58000
2005-08-23	14.96	14.99	14.59	14.90	50200
2005-08-24	14.90	15.34	14.70	14.82	87300
2005-08-25	14.83	15.25	14.81	14.82	55600
2005-08-26	14.83	15.07	14.65	14.84	72400
2005-08-29	14.83	15.19	14.50	15.19	56400
2005-08-30	15.10	15.21	14.91	14.99	75300
2005-08-31	14.89	16.09	14.89	16.06	125100
2005-09-01	16.10	16.95	16.10	16.84	202100
2005-09-02	16.80	17.10	16.58	16.90	224200
2005-09-06	17.00	17.25	16.77	17.25	253100
2005-09-07	17.23	17.23	16.60	16.99	135400
2005-09-08	16.79	16.95	16.60	16.81	126400
2005-09-09	16.81	17.12	16.60	16.77	80900
2005-09-12	16.73	16.87	16.43	16.76	83200
2005-09-13	16.66	16.81	16.03	16.41	95200
2005-09-14	16.32	16.94	16.07	16.15	180700
2005-09-15	16.01	16.23	15.68	15.78	130800
2005-09-16	15.91	16.18	15.56	16.18	316900
2005-09-19	16.14	16.29	15.92	16.27	58600
2005-09-20	16.08	16.45	15.71	15.78	64700
2005-09-21	15.70	16.00	15.37	15.55	193900
2005-09-22	15.59	15.98	15.15	15.91	106800
2005-09-23	15.79	16.32	15.71	16.26	58800
2005-09-26	16.46	16.50	16.15	16.28	89500
2005-09-27	16.16	17.25	16.16	16.82	171600
2005-09-28	16.82	17.19	16.59	16.86	91300
2005-09-29	16.94	17.24	16.59	17.16	49500
2005-09-30	17.09	17.11	16.87	17.10	64900
2005-10-03	16.98	17.43	16.80	16.97	97700
2005-10-04	16.93	17.37	16.42	16.57	128800
2005-10-05	16.73	16.73	15.87	16.08	118300
2005-10-06	15.99	16.25	15.42	15.75	84100
2005-10-07	15.75	16.00	15.53	15.88	85800
2005-10-10	15.87	16.22	15.76	15.83	51000
2005-10-11	15.80	16.52	15.80	15.96	170300
2005-10-12	16.00	16.18	15.70	16.05	86700
2005-10-13	15.97	16.53	15.85	16.28	68700
2005-10-14	16.52	16.56	15.97	16.40	37700
2005-10-17	16.30	16.50	16.23	16.38	121000
2005-10-18	16.22	16.31	15.89	15.98	115600
2005-10-19	15.80	16.59	15.70	16.53	140000
2005-10-20	16.50	16.58	15.85	15.91	74900
2005-10-21	15.87	16.79	15.86	16.40	88900
2005-10-24	16.40	16.60	16.30	16.60	123500
2005-10-25	16.57	16.57	16.03	16.19	77100
2005-10-26	16.09	16.52	16.09	16.33	91700
2005-10-27	16.16	16.30	15.93	16.03	112300
2005-10-28	15.99	16.24	15.90	16.10	44900
2005-10-31	16.14	16.63	16.09	16.38	89100
2005-11-01	16.19	16.48	15.91	16.27	65900
2005-11-02	16.30	16.69	16.04	16.69	137900
2005-11-03	16.80	16.87	16.11	16.19	111600
2005-11-04	16.31	16.31	15.86	16.13	87200
2005-11-07	16.00	16.16	15.91	16.09	127500
2005-11-08	15.91	15.91	15.53	15.67	86500
2005-11-09	15.82	15.82	15.44	15.46	78200
2005-11-10	15.57	16.12	15.21	16.05	144200
2005-11-11	15.90	16.05	15.81	15.86	69400
2005-11-14	15.94	15.94	15.56	15.75	54400
2005-11-15	15.76	15.95	15.23	15.26	174600
2005-11-16	15.46	15.76	14.96	15.30	59500
2005-11-17	15.54	15.68	15.20	15.54	28500
2005-11-18	15.80	15.92	15.52	15.62	29500
2005-11-21	15.65	16.47	15.65	16.28	87200
2005-11-22	16.16	16.84	16.16	16.48	79300
2005-11-23	16.40	16.72	16.03	16.34	30600
2005-11-25	16.20	16.40	16.20	16.31	7200
2005-11-28	16.07	16.10	15.68	15.72	78900
2005-11-29	15.89	16.00	15.20	15.22	126900
2005-11-30	15.12	15.50	15.12	15.47	106400
2005-12-01	15.50	15.77	15.49	15.73	113500
2005-12-02	15.69	16.39	15.61	16.28	165400
2005-12-05	16.20	17.30	16.00	17.11	287500
2005-12-06	17.24	17.30	16.79	17.02	134800
2005-12-07	17.14	17.14	16.23	16.51	104800
2005-12-08	16.42	16.68	16.17	16.55	400300
2005-12-09	16.70	16.73	16.26	16.64	164200
2005-12-12	16.69	16.98	16.63	16.71	188900
2005-12-13	16.78	17.13	16.78	17.00	140900
2005-12-14	17.09	18.29	16.97	17.65	492100
2005-12-15	18.28	18.34	16.09	16.62	459300
2005-12-16	16.74	16.84	16.31	16.43	359200
2005-12-19	16.40	16.86	16.26	16.62	140200
2005-12-20	16.60	17.05	16.33	16.76	151400
2005-12-21	16.89	17.20	16.84	17.05	120800
2005-12-22	17.16	17.18	16.67	17.06	83000
2005-12-23	17.15	17.15	16.85	17.01	46400
2005-12-27	17.11	17.25	16.38	16.38	165200
2005-12-28	16.51	16.75	16.40	16.64	142100
2005-12-29	16.51	16.81	16.31	16.34	139500
2005-12-30	16.37	16.68	15.80	16.22	169700
2006-01-03	16.37	16.37	15.79	16.28	272800
2006-01-04	16.32	16.66	16.06	16.15	192600
2006-01-05	16.08	16.31	16.05	16.19	206900
2006-01-06	16.25	16.46	16.06	16.24	185100
2006-01-09	16.24	16.74	16.12	16.38	146800
2006-01-10	16.30	16.80	16.30	16.76	129900
2006-01-11	16.70	16.77	16.00	16.32	335300
2006-01-12	16.30	16.30	16.05	16.23	207900
2006-01-13	16.12	16.34	16.12	16.20	162600
2006-01-17	16.08	16.46	16.00	16.22	99400
2006-01-18	16.08	16.36	16.08	16.14	100200
2006-01-19	16.27	16.87	16.17	16.55	188300
2006-01-20	16.74	16.85	16.47	16.50	139900
2006-01-23	16.65	16.84	16.48	16.84	112500
2006-01-24	16.82	17.29	16.68	17.03	133200
2006-01-25	16.95	17.21	16.90	17.19	91800
2006-01-26	17.22	17.75	17.01	17.64	111100
2006-01-27	17.69	18.11	17.59	18.06	205600
2006-01-30	17.98	18.40	17.95	18.29	100800
2006-01-31	18.19	18.64	18.17	18.46	183700
2006-02-01	17.40	18.25	16.98	17.72	400100
2006-02-02	17.70	18.26	16.90	17.31	188700
2006-02-03	17.29	17.79	17.12	17.72	62800
2006-02-06	17.63	17.73	17.06	17.63	176400
2006-02-07	17.52	18.31	16.81	17.14	271500
2006-02-08	17.10	17.18	16.46	16.53	192600
2006-02-09	16.45	17.25	16.45	16.90	116600
2006-02-10	16.89	17.15	16.50	17.15	63500
2006-02-13	17.00	17.05	16.73	16.96	92800
2006-02-14	17.05	17.39	16.71	17.31	138000
2006-02-15	17.30	17.82	17.20	17.70	170700
2006-02-16	17.71	18.16	17.67	18.02	205300
2006-02-17	18.16	18.16	17.52	17.89	149700
2006-02-21	17.85	17.86	17.21	17.37	109100
2006-02-22	17.33	18.20	17.25	18.11	206400
2006-02-23	18.03	18.25	17.44	17.48	73500
2006-02-24	17.56	17.71	17.10	17.30	88500
2006-02-27	17.29	17.65	17.19	17.56	54700
2006-02-28	17.47	17.62	17.03	17.29	91300
2006-03-01	17.38	17.50	17.14	17.31	98200
2006-03-02	17.29	17.52	17.11	17.45	49500
2006-03-03	17.28	17.50	17.12	17.19	95600
2006-03-06	17.13	17.20	16.81	16.93	55400
2006-03-07	16.81	16.96	16.45	16.50	59100
2006-03-08	16.46	16.87	16.40	16.84	53700
2006-03-09	16.84	17.17	16.72	17.00	70500
2006-03-10	16.94	17.25	16.94	17.18	52000
2006-03-13	17.20	17.50	17.02	17.45	71500
2006-03-14	17.40	17.65	17.12	17.60	199900
2006-03-15	17.60	17.80	17.48	17.75	68800
2006-03-16	17.87	18.04	17.55	17.55	261300
2006-03-17	17.64	17.96	17.26	17.67	256200
2006-03-20	17.63	17.97	17.33	17.73	73100
2006-03-21	17.67	17.75	17.24	17.25	133600
2006-03-22	17.24	17.58	17.05	17.57	93600
2006-03-23	17.51	17.83	17.41	17.75	43400
2006-03-24	17.80	17.80	17.33	17.56	38600
2006-03-27	17.60	17.74	17.12	17.60	88800
2006-03-28	17.53	17.53	16.82	16.99	181800
2006-03-29	17.00	17.23	16.80	17.19	137400
2006-03-30	17.17	17.38	16.44	16.62	146900
2006-03-31	16.64	16.97	16.50	16.88	188300
2006-04-03	16.96	17.54	16.85	17.46	108300
2006-04-04	17.34	17.70	17.15	17.49	108900
2006-04-05	17.58	17.69	17.08	17.65	101000
2006-04-06	17.50	17.50	16.07	16.25	526600
2006-04-07	16.31	16.40	15.66	16.01	444200
2006-04-10	16.05	16.10	15.62	15.87	222400
2006-04-11	15.89	16.21	15.66	15.84	153200
2006-04-12	15.80	15.94	15.66	15.66	166600
2006-04-13	15.75	15.79	15.53	15.59	221900
2006-04-17	15.63	15.68	15.26	15.39	181200
2006-04-18	15.42	15.68	15.35	15.64	450100
2006-04-19	15.73	15.74	15.34	15.49	130100
2006-04-20	15.50	15.50	14.95	14.98	375800
2006-04-21	15.15	15.49	15.06	15.28	472700
2006-04-24	15.31	15.77	15.31	15.59	213700
2006-04-25	15.62	15.91	15.47	15.77	167600
2006-04-26	15.85	16.24	15.80	16.06	634000
2006-04-27	15.99	16.14	15.75	16.10	569900
2006-04-28	16.01	16.43	16.01	16.23	365400
2006-05-01	16.25	16.25	15.41	15.46	278700
2006-05-02	15.45	15.78	15.20	15.72	562200
2006-05-03	15.71	15.96	15.23	15.46	410000
2006-05-04	15.50	15.96	15.46	15.85	204500
2006-05-05	15.95	16.25	15.83	16.19	518200
2006-05-08	16.18	16.39	16.03	16.08	83300
2006-05-09	16.11	16.37	15.96	16.10	174400
2006-05-10	16.09	16.37	16.05	16.21	107200
2006-05-11	16.25	16.37	15.62	15.84	224500
2006-05-12	15.69	15.88	15.38	15.79	176900
2006-05-15	15.63	15.76	15.23	15.44	240200
2006-05-16	15.46	15.53	15.00	15.35	168500
2006-05-17	15.17	15.32	15.02	15.04	261900
2006-05-18	15.15	15.21	14.84	14.96	225500
2006-05-19	14.88	15.06	14.55	14.94	104200
2006-05-22	14.93	15.08	14.56	14.91	138000
2006-05-23	15.02	15.16	14.53	14.82	291300
2006-05-24	14.74	14.92	14.15	14.63	980600
2006-05-25	14.78	14.80	14.44	14.65	156800
2006-05-26	14.76	15.03	14.65	14.88	214900
2006-05-30	14.85	14.99	14.55	14.75	164800
2006-05-31	14.82	15.05	14.51	15.00	260400
2006-06-01	15.04	15.04	14.49	14.71	272800
2006-06-02	14.76	14.86	14.40	14.64	94100
2006-06-05	14.54	14.60	13.90	14.05	287600
2006-06-06	14.10	14.20	13.82	14.08	153200
2006-06-07	14.07	14.25	13.69	13.86	114900
2006-06-08	13.76	14.10	13.12	14.07	265400
2006-06-09	14.07	14.16	13.52	13.82	248800
2006-06-12	13.83	13.83	13.13	13.23	429000
2006-06-13	13.23	13.77	13.09	13.37	111400
2006-06-14	13.36	13.47	12.97	13.22	263700
2006-06-15	13.33	13.73	13.29	13.67	222900
2006-06-16	13.64	14.21	13.64	14.10	505500
2006-06-19	14.21	14.21	13.68	13.77	138700
2006-06-20	13.78	14.31	13.75	14.13	310400
2006-06-21	14.11	14.45	14.05	14.36	118200
2006-06-22	14.30	14.43	14.02	14.25	106200
2006-06-23	14.14	14.40	14.00	14.22	103800
2006-06-26	14.29	15.11	14.18	15.05	167400
2006-06-27	15.17	15.33	14.76	14.91	241700
2006-06-28	15.55	15.85	14.69	15.05	277300
2006-06-29	15.15	15.31	14.58	14.89	254900
2006-06-30	14.88	14.92	14.52	14.70	406400
2006-07-03	14.62	14.75	14.45	14.70	38000
2006-07-05	14.57	14.63	14.33	14.34	182900
2006-07-06	14.34	14.49	14.20	14.34	99100
2006-07-07	14.26	14.51	14.10	14.35	265214
2006-07-10	14.46	14.46	14.26	14.32	69415
2006-07-11	14.34	14.35	14.05	14.30	152997
2006-07-12	14.36	14.50	14.18	14.24	134378
2006-07-13	14.18	14.21	13.75	13.93	148218
2006-07-14	13.94	14.10	13.87	14.00	126343
2006-07-17	14.00	14.13	13.86	13.87	66980
2006-07-18	13.79	14.03	13.42	13.92	176713
2006-07-19	13.96	14.31	13.93	14.30	118242
2006-07-20	14.28	14.46	14.27	14.33	112099
2006-07-21	14.34	14.36	13.64	13.81	485059
2006-07-24	13.88	14.41	13.88	14.35	97225
2006-07-25	14.36	14.90	14.21	14.47	130311
2006-07-26	14.38	14.61	13.93	14.35	98273
2006-07-27	14.48	14.60	13.75	13.77	52709
2006-07-28	13.90	14.70	13.84	14.62	131873
2006-07-31	14.55	14.70	14.21	14.37	74243
2006-08-01	14.26	14.99	14.26	14.85	142866
2006-08-02	14.99	15.16	14.85	15.02	111583
2006-08-03	14.90	15.43	14.81	15.28	79883
2006-08-04	15.45	15.71	15.06	15.52	96467
2006-08-07	15.49	15.49	14.99	15.17	96395
2006-08-08	15.06	15.20	14.39	14.49	119331
2006-08-09	14.68	14.68	14.05	14.28	125643
2006-08-10	14.18	14.29	13.80	14.15	84853
2006-08-11	14.10	14.24	13.98	14.14	49178
2006-08-14	14.29	14.41	13.89	13.92	64532
2006-08-15	14.10	14.47	14.09	14.36	42680
2006-08-16	14.41	14.84	14.34	14.76	43710
2006-08-17	14.70	14.93	14.65	14.89	60106
2006-08-18	14.98	15.05	14.83	15.01	91577
2006-08-21	14.92	14.93	14.48	14.49	46196
2006-08-22	14.53	14.71	14.41	14.71	42409
2006-08-23	14.76	14.89	14.20	14.44	119960
2006-08-24	14.50	14.55	14.30	14.44	116907
2006-08-25	14.38	14.62	14.30	14.35	39126
2006-08-28	14.39	14.67	14.37	14.58	111659
2006-08-29	14.64	15.05	14.46	15.00	113541
2006-08-30	15.00	15.05	14.81	15.00	67720
2006-08-31	15.05	15.10	14.90	15.01	58050
2006-09-01	15.04	15.28	14.93	15.04	62531
2006-09-05	15.08	15.25	15.01	15.21	33634
2006-09-06	15.09	15.09	14.77	14.78	38810
2006-09-07	14.68	14.92	14.54	14.57	32931
2006-09-08	14.64	14.92	14.56	14.89	35588
2006-09-11	14.75	15.05	14.65	15.00	51508
2006-09-12	15.04	15.70	14.90	15.42	188207
2006-09-13	15.46	15.75	15.31	15.60	136605
2006-09-14	15.51	15.53	15.12	15.23	89250
2006-09-15	15.28	15.56	15.25	15.46	213237
2006-09-18	15.34	15.48	15.07	15.25	104167
2006-09-19	15.21	15.25	14.43	14.97	92261
2006-09-20	15.00	15.45	14.98	15.44	198684
2006-09-21	15.13	15.39	14.25	15.21	223491
2006-09-22	15.14	15.20	14.54	15.13	127808
2006-09-25	15.14	15.67	15.04	15.51	134706
2006-09-26	15.53	15.74	15.21	15.40	82254
2006-09-27	15.32	16.00	15.32	15.53	99758
2006-09-28	15.60	15.61	14.88	15.49	120493
2006-09-29	15.53	15.54	15.03	15.21	124078
2006-10-02	15.15	15.24	14.66	14.70	79548
2006-10-03	14.71	15.01	14.46	14.91	107874
2006-10-04	14.84	15.32	14.81	15.23	66177
2006-10-05	15.18	15.50	15.18	15.48	69731
2006-10-06	15.40	15.44	15.07	15.14	64492
2006-10-09	15.08	15.45	14.89	15.42	77908
2006-10-10	15.48	15.98	15.48	15.76	67993
2006-10-11	15.65	15.85	15.65	15.75	182464
2006-10-12	15.71	16.65	15.71	16.45	276609
2006-10-13	16.49	16.93	16.35	16.65	147561
2006-10-16	16.60	17.09	16.50	16.69	82170
2006-10-17	16.57	16.69	16.35	16.47	143600
2006-10-18	16.50	16.62	16.31	16.50	60900
2006-10-19	16.41	16.64	16.08	16.50	83998
2006-10-20	16.60	16.60	16.14	16.27	34964
2006-10-23	16.19	16.43	15.79	16.24	61261
2006-10-24	16.18	16.24	15.72	15.75	123545
2006-10-25	15.79	16.41	15.66	16.19	79646
2006-10-26	15.97	16.89	15.82	16.88	77629
2006-10-27	16.76	16.95	16.14	16.19	94568
2006-10-30	16.11	16.28	15.65	16.21	58996
2006-10-31	16.10	16.31	15.97	16.09	54515
2006-11-01	16.15	16.17	15.90	16.04	195571
2006-11-02	15.88	16.13	15.87	16.09	108717
2006-11-03	16.16	16.31	16.00	16.16	148627
2006-11-06	16.09	16.52	16.03	16.44	46831
2006-11-07	16.38	16.82	16.38	16.45	43311
2006-11-08	16.37	16.66	16.35	16.64	73567
2006-11-09	16.62	16.66	15.87	16.10	64880
2006-11-10	16.19	16.46	16.13	16.41	48196
2006-11-13	16.35	16.63	16.20	16.59	154510
2006-11-14	16.69	17.70	16.55	17.64	165907
2006-11-15	17.59	18.16	17.54	18.09	127359
2006-11-16	18.15	18.20	17.81	17.95	97642
2006-11-17	17.95	18.06	17.52	17.75	101135
2006-11-20	17.70	17.78	17.02	17.65	116729
2006-11-21	17.63	17.78	17.56	17.68	40501
2006-11-22	17.64	17.81	17.55	17.60	33085
2006-11-24	17.55	17.69	17.26	17.56	10936
2006-11-27	17.44	17.52	16.59	16.68	112330
2006-11-28	16.70	16.99	16.53	16.90	75272
2006-11-29	16.99	17.14	16.64	17.10	35753
2006-11-30	17.06	17.34	16.94	17.15	87360
2006-12-01	17.10	17.29	16.28	16.51	119482
2006-12-04	16.57	17.23	16.49	17.12	90171
2006-12-05	17.11	17.36	16.70	16.85	118424
2006-12-06	16.85	17.02	16.63	16.90	71597
2006-12-07	16.90	16.90	16.63	16.64	51722
2006-12-08	16.56	16.95	16.56	16.91	61729
2006-12-11	16.98	17.00	16.50	16.57	160099
2006-12-12	16.61	16.84	16.50	16.70	37078
2006-12-13	16.81	16.87	16.51	16.58	34223
2006-12-14	16.66	16.88	16.43	16.52	68089
2006-12-15	16.55	16.94	16.42	16.87	174254
2006-12-18	16.79	16.91	16.22	16.28	71426
2006-12-19	16.03	16.72	15.81	16.63	131972
2006-12-20	16.73	17.23	16.43	16.75	118371
2006-12-21	18.17	18.80	17.88	18.69	612582
2006-12-22	18.63	19.33	18.60	19.20	266528
2006-12-26	19.00	19.57	18.88	19.19	266257
2006-12-27	19.24	19.57	19.15	19.57	173230
2006-12-28	19.57	19.82	19.46	19.48	180411
2006-12-29	19.51	19.70	19.28	19.31	213520
2007-01-03	19.56	19.75	19.25	19.41	375200
2007-01-04	18.91	19.39	18.72	19.31	195439
2007-01-05	19.18	19.18	18.71	18.90	173783
2007-01-08	18.94	19.19	18.75	18.88	175019
2007-01-09	18.86	18.86	18.21	18.51	158728
2007-01-10	18.31	18.75	18.26	18.73	117287
2007-01-11	18.50	18.60	18.05	18.20	510905
2007-01-12	18.20	18.48	18.11	18.19	198034
2007-01-16	18.26	18.58	18.04	18.19	256652
2007-01-17	18.12	19.19	18.12	18.79	218500
2007-01-18	18.75	19.20	18.66	18.69	169896
2007-01-19	18.75	19.21	18.55	19.11	240149
2007-01-22	19.04	19.17	18.82	19.07	104865
2007-01-23	18.97	19.25	18.54	19.18	117310
2007-01-24	19.55	19.55	18.76	19.04	164815
2007-01-25	19.00	19.02	18.59	18.78	84837
2007-01-26	18.80	18.96	18.70	18.90	90950
2007-01-29	18.79	18.91	18.71	18.78	151733
2007-01-30	18.85	18.93	18.71	18.90	117709
2007-01-31	18.82	19.10	18.65	19.03	184141
2007-02-01	19.13	19.34	19.00	19.15	109885
2007-02-02	19.24	19.72	19.07	19.52	157255
2007-02-05	19.45	19.62	19.23	19.41	172078
2007-02-06	19.45	19.50	19.18	19.33	120803
2007-02-07	19.40	19.59	19.33	19.44	97648
2007-02-08	19.33	20.20	19.24	20.16	382727
2007-02-09	20.03	20.11	19.45	19.66	134793
2007-02-12	20.47	21.89	20.46	21.71	520439
2007-02-13	21.77	21.85	21.25	21.33	299192
2007-02-14	21.30	21.64	21.28	21.39	220636
2007-02-15	21.32	21.86	21.32	21.60	168047
2007-02-16	21.60	21.60	21.15	21.22	235824
2007-02-20	22.03	23.34	21.81	22.65	601828
2007-02-21	22.59	22.67	22.13	22.23	313306
2007-02-22	22.34	22.75	22.15	22.23	253481
2007-02-23	22.35	22.41	22.09	22.13	142435
2007-02-26	22.07	22.25	21.99	22.11	213172
2007-02-27	21.80	22.14	21.39	22.13	413362
2007-02-28	22.29	22.29	20.86	20.98	445562
2007-03-01	20.79	20.79	19.92	19.97	271215
2007-03-02	19.91	20.13	19.29	19.39	244780
2007-03-05	19.26	19.84	18.89	18.89	197597
2007-03-06	19.14	19.75	19.14	19.26	172552
2007-03-07	19.21	19.55	19.07	19.42	133438
2007-03-08	19.62	19.98	19.26	19.44	138809
2007-03-09	19.75	19.75	19.01	19.37	149132
2007-03-12	19.40	19.83	19.40	19.71	166702
2007-03-13	19.54	19.79	18.41	18.44	204771
2007-03-14	18.47	19.31	18.47	18.93	206568
2007-03-15	18.96	19.19	18.65	18.98	136981
2007-03-16	18.97	19.11	18.52	18.91	344219
2007-03-19	19.00	19.10	18.74	18.90	74708
2007-03-20	18.85	19.05	18.52	18.84	117422
2007-03-21	18.89	19.96	18.81	19.81	180830
2007-03-22	19.86	19.94	19.12	19.52	144936
2007-03-23	19.51	19.73	19.10	19.46	83785
2007-03-26	19.43	20.07	19.42	20.03	256041
2007-03-27	20.00	20.02	19.71	19.95	232328
2007-03-28	19.82	20.04	19.63	19.83	419144
2007-03-29	20.01	20.12	19.75	20.11	338778
2007-03-30	20.10	20.32	19.75	20.04	154543
2007-04-02	20.12	20.20	19.75	19.83	83809
2007-04-03	19.87	20.70	19.75	20.55	327582
2007-04-04	20.63	20.86	20.63	20.77	264993
2007-04-05	20.86	20.86	20.44	20.55	159653
2007-04-09	20.70	20.98	20.65	20.92	288841
2007-04-10	20.90	21.24	20.85	21.03	143524
2007-04-11	21.22	21.85	21.18	21.58	413393
2007-04-12	22.88	24.45	22.27	23.55	1882250
2007-04-13	23.66	23.90	23.28	23.40	492892
2007-04-16	23.11	24.11	22.90	24.06	440580
2007-04-17	24.16	24.50	23.54	24.40	289991
2007-04-18	24.34	24.57	24.03	24.32	349993
2007-04-19	23.88	24.49	23.68	24.28	256971
2007-04-20	24.50	24.75	24.39	24.61	212245
2007-04-23	24.67	24.70	24.26	24.61	318718
2007-04-24	24.71	24.84	24.34	24.49	233990
2007-04-25	24.54	24.67	24.17	24.62	244837
2007-04-26	24.58	24.90	24.54	24.85	241170
2007-04-27	24.31	24.50	24.13	24.30	354493
2007-04-30	24.24	24.81	23.97	24.08	406301
2007-05-01	24.22	24.42	23.69	24.19	272072
2007-05-02	24.15	24.98	24.06	24.79	152818
2007-05-03	24.87	25.00	24.33	24.67	221604
2007-05-04	24.88	24.93	24.58	24.83	161075
2007-05-07	24.73	24.89	24.29	24.72	144259
2007-05-08	24.66	24.90	24.41	24.62	155562
2007-05-09	24.51	25.51	24.51	25.46	188738
2007-05-10	25.46	25.46	24.25	24.28	245175
2007-05-11	24.30	24.82	24.10	24.62	139769
2007-05-14	24.55	24.77	24.13	24.18	189079
2007-05-15	24.18	24.95	23.91	23.99	116236
2007-05-16	24.11	24.44	23.72	24.43	120513
2007-05-17	24.43	24.43	23.84	24.00	163207
2007-05-18	24.07	24.26	23.47	24.14	170814
2007-05-21	24.04	24.61	24.00	24.49	199443
2007-05-22	24.57	25.22	24.41	25.22	115170
2007-05-23	25.21	25.21	24.00	24.33	122920
2007-05-24	24.20	24.48	23.34	23.63	166007
2007-05-25	23.80	23.94	23.49	23.70	159097
2007-05-29	23.79	24.41	23.65	23.95	218622
2007-05-30	23.75	24.00	23.27	23.72	412882
2007-05-31	23.82	24.69	23.68	24.62	302241
2007-06-01	24.84	25.75	24.77	25.69	460885
2007-06-04	25.50	26.40	25.49	25.82	257480
2007-06-05	25.80	26.47	25.04	25.56	230889
2007-06-06	25.47	25.88	24.96	25.17	173218
2007-06-07	25.00	25.25	24.23	24.49	309984
2007-06-08	24.53	24.99	24.29	24.80	144390
2007-06-11	24.83	25.30	24.73	24.89	223229
2007-06-12	24.73	24.87	24.24	24.43	158975
2007-06-13	24.47	24.92	24.37	24.79	234546
2007-06-14	24.98	25.40	24.84	25.16	132535
2007-06-15	25.49	26.11	25.19	25.96	381075
2007-06-18	26.00	26.40	25.45	26.15	191388
2007-06-19	26.09	26.50	25.75	26.21	160644
2007-06-20	26.33	26.36	25.29	25.36	249197
2007-06-21	25.27	25.73	24.80	25.63	238586
2007-06-22	25.63	25.71	25.07	25.15	433582
2007-06-25	25.36	25.36	24.51	25.08	368523
2007-06-26	25.07	25.29	24.55	25.20	250066
2007-06-27	27.67	28.69	26.57	28.10	1326668
2007-06-28	28.24	28.69	27.72	28.12	620288
2007-06-29	28.33	28.67	27.43	27.82	452295
2007-07-02	28.01	28.95	27.96	28.74	294089
2007-07-03	28.86	28.94	28.02	28.05	116584
2007-07-05	28.20	29.10	28.06	28.88	227785
2007-07-06	29.00	29.09	28.37	28.61	215010
2007-07-09	28.53	29.00	28.12	28.49	278397
2007-07-10	28.13	29.00	28.13	28.38	265257
2007-07-11	28.31	28.95	28.25	28.78	256507
2007-07-12	29.01	30.06	28.94	30.06	432393
2007-07-13	29.99	30.30	29.46	30.20	397610
2007-07-16	30.19	30.19	28.85	28.99	249740
2007-07-17	28.99	29.75	28.97	29.42	320488
2007-07-18	29.30	29.51	28.52	29.34	301928
2007-07-19	29.59	29.66	28.60	29.12	287626
2007-07-20	29.03	29.03	27.65	28.09	224237
2007-07-23	28.24	28.47	27.70	28.20	172941
2007-07-24	27.81	28.19	26.39	26.59	348705
2007-07-25	26.62	26.89	26.30	26.54	306054
2007-07-26	26.21	26.52	25.49	26.00	497502
2007-07-27	26.29	27.75	25.37	25.37	727956
2007-07-30	25.45	26.41	25.15	26.04	232948
2007-07-31	26.07	26.94	25.44	25.76	350041
2007-08-01	26.00	27.13	25.53	26.61	438929
2007-08-02	26.75	27.61	26.70	27.34	264849
2007-08-03	27.27	27.37	25.41	25.50	343667
2007-08-06	25.52	27.73	25.52	26.90	615005
2007-08-07	26.75	27.27	26.37	26.81	491240
2007-08-08	27.09	28.02	26.50	26.86	894262
2007-08-09	26.90	27.38	26.12	26.58	736879
2007-08-10	25.99	28.20	25.51	27.76	384137
2007-08-13	28.00	28.70	27.54	28.41	288159
2007-08-14	28.58	28.72	26.24	26.50	297605
2007-08-15	26.37	27.35	25.95	25.99	168936
2007-08-16	25.75	26.64	24.61	26.00	586696
2007-08-17	27.73	27.73	25.91	26.11	370604
2007-08-20	26.25	26.62	25.94	26.40	179352
2007-08-21	26.29	26.74	25.74	25.89	169145
2007-08-22	26.26	26.50	25.91	26.43	187940
2007-08-23	26.59	26.87	25.85	26.06	153845
2007-08-24	26.00	26.28	25.75	26.22	309229
2007-08-27	26.09	26.30	25.68	26.02	297479
2007-08-28	25.86	25.99	25.09	25.14	242168
2007-08-29	25.33	25.67	24.80	25.39	253165
2007-08-30	25.07	25.40	24.71	25.09	244357
2007-08-31	25.60	25.60	24.64	25.17	268404
2007-09-04	25.13	25.41	24.67	24.97	314906
2007-09-05	25.03	25.30	24.61	24.83	335810
2007-09-06	24.94	25.16	24.60	24.79	253390
2007-09-07	24.32	24.60	23.29	23.59	309297
2007-09-10	22.98	23.26	21.37	21.58	719340
2007-09-11	21.74	22.73	21.65	22.55	498927
2007-09-12	22.51	22.83	21.90	22.15	308022
2007-09-13	22.35	22.77	22.00	22.28	344617
2007-09-14	22.05	22.64	22.03	22.54	209572
2007-09-17	22.39	23.25	22.21	22.61	637314
2007-09-18	22.69	24.00	22.58	23.92	535622
2007-09-19	24.28	25.47	24.25	24.58	637321
2007-09-20	26.63	27.76	25.51	27.44	1637086
2007-09-21	27.70	28.09	27.01	27.09	999909
2007-09-24	27.30	28.00	27.00	27.99	395109
2007-09-25	27.75	27.75	26.48	26.56	501948
2007-09-26	26.69	26.86	25.76	25.84	782392
2007-09-27	26.01	27.00	25.79	26.60	499409
2007-09-28	26.55	26.93	25.71	25.94	274379
2007-10-01	25.91	27.68	25.85	27.36	757362
2007-10-02	27.38	27.80	26.70	27.13	279817
2007-10-03	27.00	27.71	26.84	27.29	463602
2007-10-04	27.45	27.70	26.82	27.60	246101
2007-10-05	27.92	28.96	27.84	28.40	362853
2007-10-08	28.28	28.28	27.51	27.76	237028
2007-10-09	27.79	28.20	27.55	28.06	230631
2007-10-10	28.04	28.04	27.10	27.41	232891
2007-10-11	27.69	27.69	25.86	26.08	418249
2007-10-12	26.07	26.44	25.63	25.87	421605
2007-10-15	25.99	26.81	25.73	26.08	362633
2007-10-16	25.96	26.11	24.80	24.89	309070
2007-10-17	25.18	25.64	24.85	25.05	748017
2007-10-18	24.84	26.73	24.84	26.31	596926
2007-10-19	26.26	26.33	25.30	25.31	458604
2007-10-22	25.04	25.74	24.30	25.52	427563
2007-10-23	25.84	25.84	24.34	24.44	450522
2007-10-24	24.23	24.87	23.69	24.38	520576
2007-10-25	24.42	24.58	22.79	22.99	649300
2007-10-26	23.27	24.12	23.10	24.04	425162
2007-10-29	24.15	24.66	23.59	24.56	230009
2007-10-30	24.40	24.51	23.24	23.35	239647
2007-10-31	23.33	23.73	23.06	23.53	305538
2007-11-01	23.06	23.44	21.77	21.96	447947
2007-11-02	22.22	22.55	21.45	22.03	331131
2007-11-05	21.57	22.03	21.32	21.66	319511
2007-11-06	21.75	21.91	21.46	21.87	277103
2007-11-07	22.06	22.07	21.30	21.44	635479
2007-11-08	21.57	22.05	20.63	21.89	505089
2007-11-09	21.54	22.18	21.54	21.91	811204
2007-11-12	21.93	22.43	21.66	21.76	663282
2007-11-13	21.95	23.67	21.68	23.49	681858
2007-11-14	23.55	23.75	23.12	23.25	538045
2007-11-15	23.10	23.25	22.03	22.32	221343
2007-11-16	22.37	22.37	21.60	21.92	430002
2007-11-19	21.76	21.89	21.00	21.21	321082
2007-11-20	21.15	21.38	20.04	20.77	419564
2007-11-21	20.45	20.92	20.21	20.30	298328
2007-11-23	20.57	21.07	20.16	20.65	163944
2007-11-26	20.61	21.31	20.06	20.53	526540
2007-11-27	20.63	21.83	20.63	21.20	607282
2007-11-28	21.42	22.49	21.37	22.28	619951
2007-11-29	22.16	22.16	21.39	21.80	302127
2007-11-30	22.16	22.44	21.87	22.22	356626
2007-12-03	22.12	22.31	21.79	21.97	268426
2007-12-04	21.73	21.94	21.40	21.52	475318
2007-12-05	21.95	22.51	21.57	22.09	221564
2007-12-06	22.02	23.25	22.02	23.05	325778
2007-12-07	23.15	23.15	22.25	22.48	361498
2007-12-10	22.53	22.81	22.13	22.52	257711
2007-12-11	22.63	22.74	21.38	21.43	466542
2007-12-12	21.90	21.90	20.15	20.62	447485
2007-12-13	20.39	20.39	19.78	20.00	567368
2007-12-14	19.77	19.91	19.30	19.30	424696
2007-12-17	19.42	20.25	19.32	19.40	480282
2007-12-18	19.57	19.65	18.72	19.41	638097
2007-12-19	19.40	20.22	19.15	19.82	604842
2007-12-20	17.19	18.44	16.90	17.35	2476307
2007-12-21	17.75	18.53	17.61	18.42	1205230
2007-12-24	18.54	18.54	17.97	18.38	189773
2007-12-26	18.51	18.51	17.75	18.18	426506
2007-12-27	18.50	18.83	17.27	17.35	443999
2007-12-28	17.63	18.06	17.25	17.49	291252
2007-12-31	17.32	17.72	16.81	17.11	266054
2008-01-02	17.11	17.44	16.80	17.01	581904
2008-01-03	17.01	17.30	16.80	16.85	367116
2008-01-04	16.60	16.85	15.74	16.05	459202
2008-01-07	16.18	16.90	15.93	16.59	516795
2008-01-08	16.69	16.84	15.42	15.59	882744
2008-01-09	15.49	15.73	14.96	15.54	354184
2008-01-10	15.37	16.10	15.24	15.81	359123
2008-01-11	15.65	15.67	15.24	15.25	346633
2008-01-14	15.38	16.07	15.30	15.91	336188
2008-01-15	15.63	15.63	14.82	14.98	461323
2008-01-16	14.92	15.53	14.92	15.00	534381
2008-01-17	15.11	15.42	14.71	15.00	459791
2008-01-18	15.00	15.45	14.80	15.01	519692
2008-01-22	14.55	15.44	14.30	15.15	546108
2008-01-23	14.76	16.84	14.65	16.60	633812
2008-01-24	17.03	17.44	15.95	16.00	718357
2008-01-25	17.79	17.88	15.75	16.00	692481
2008-01-28	16.13	16.94	15.52	16.77	446309
2008-01-29	16.91	17.55	16.67	17.50	318327
2008-01-30	17.34	18.41	17.34	17.66	784002
2008-01-31	17.33	17.66	17.17	17.45	422875
2008-02-01	17.50	17.77	17.42	17.56	497983
2008-02-04	17.60	18.00	17.57	17.65	800095
2008-02-05	17.31	17.65	16.75	16.76	233658
2008-02-06	16.96	17.42	16.53	16.74	253022
2008-02-07	16.68	17.46	16.08	17.11	317888
2008-02-08	17.00	17.11	16.48	16.54	246910
2008-02-11	16.51	16.81	16.17	16.57	399783
2008-02-12	16.63	16.83	16.37	16.52	247882
2008-02-13	16.67	17.01	16.60	17.00	229660
2008-02-14	17.02	17.13	16.58	16.80	259306
2008-02-15	16.67	16.71	16.43	16.56	176380
2008-02-19	16.84	16.95	16.44	16.51	131122
2008-02-20	16.42	16.98	16.40	16.79	205555
2008-02-21	16.94	16.97	16.02	16.25	438293
2008-02-22	16.24	16.24	15.35	15.63	274066
2008-02-25	15.86	16.65	15.59	16.56	310628
2008-02-26	16.45	16.79	16.13	16.51	178855
2008-02-27	16.37	16.85	16.21	16.65	123411
2008-02-28	16.40	16.51	15.59	15.69	346673
2008-02-29	15.54	15.84	15.29	15.39	189716
2008-03-03	15.44	15.44	15.03	15.35	263724
2008-03-04	15.22	15.52	14.98	15.11	345355
2008-03-05	15.15	15.32	14.91	15.01	234183
2008-03-06	14.95	15.13	14.54	14.59	203046
2008-03-07	14.55	14.63	14.08	14.33	304429
2008-03-10	14.37	14.60	14.22	14.29	158078
2008-03-11	14.73	15.36	14.55	15.29	253519
2008-03-12	15.34	15.34	14.48	14.48	320314
2008-03-13	14.28	15.45	14.28	15.28	401013
2008-03-14	15.44	15.44	14.35	14.64	179889
2008-03-17	14.41	15.17	14.41	14.74	156393
2008-03-18	15.12	15.38	14.59	15.32	166618
2008-03-19	15.27	15.57	14.75	14.75	253991
2008-03-20	14.92	15.23	14.65	15.18	534851
2008-03-24	15.26	15.92	15.08	15.90	455540
2008-03-25	15.74	16.00	15.61	15.88	252188
2008-03-26	15.77	15.80	15.32	15.79	202671
2008-03-27	15.84	16.26	15.30	15.31	234834
2008-03-28	15.30	15.55	15.25	15.30	129928
2008-03-31	15.29	15.75	15.25	15.40	144818
2008-04-01	15.90	16.49	15.61	16.33	239697
2008-04-02	16.36	16.47	15.76	16.02	194259
2008-04-03	15.91	16.25	15.85	16.00	217706
2008-04-04	16.05	16.66	15.87	16.08	572296
2008-04-07	16.23	16.66	16.20	16.25	432046
2008-04-08	16.29	17.07	16.24	16.98	386926
2008-04-09	17.17	17.36	16.74	16.84	406855
2008-04-10	19.87	21.25	18.70	19.84	3850386
2008-04-11	19.72	20.24	19.50	19.72	899865
2008-04-14	19.58	20.00	19.56	19.57	470133
2008-04-15	19.60	19.75	19.55	19.75	379524
2008-04-16	19.87	20.26	19.87	20.08	734723
2008-04-17	20.00	20.25	19.82	20.06	510546
2008-04-18	20.25	20.26	19.68	20.03	581247
2008-04-21	20.08	20.77	19.85	20.69	581919
2008-04-22	20.60	20.60	19.72	20.36	341147
2008-04-23	20.33	20.38	19.68	20.38	378679
2008-04-24	20.50	21.17	20.07	20.78	394184
2008-04-25	20.91	21.72	20.91	21.43	471883
2008-04-28	20.62	21.03	20.03	20.59	515504
2008-04-29	21.69	21.80	21.10	21.59	696196
2008-04-30	22.00	23.20	21.86	22.31	633098
2008-05-01	22.87	23.34	22.54	23.01	484243
2008-05-02	23.24	23.30	22.06	22.86	838314
2008-05-05	22.86	23.14	22.33	22.53	418696
2008-05-06	22.54	22.59	22.01	22.36	359157
2008-05-07	22.36	22.56	21.78	21.79	339069
2008-05-08	21.81	22.71	21.81	22.38	336845
2008-05-09	22.13	22.33	21.85	22.14	218463
2008-05-12	22.10	23.13	22.10	22.84	273422
2008-05-13	22.96	23.58	22.83	23.34	362746
2008-05-14	23.37	23.41	22.70	22.80	359018
2008-05-15	22.76	22.96	22.34	22.69	376823
2008-05-16	22.68	22.70	22.11	22.60	322450
2008-05-19	22.62	23.00	22.43	22.55	344795
2008-05-20	22.24	22.32	21.53	21.96	354693
2008-05-21	21.92	22.35	21.50	21.56	353553
2008-05-22	21.60	22.74	21.60	22.44	327285
2008-05-23	22.25	22.25	21.52	21.66	286444
2008-05-27	21.66	23.18	21.66	23.13	394931
2008-05-28	23.31	23.31	22.61	23.24	361973
2008-05-29	23.22	24.22	23.10	24.00	375172
2008-05-30	24.01	24.09	23.50	23.74	343629
2008-06-02	23.80	24.40	23.40	24.34	476435
2008-06-03	24.49	24.97	23.90	24.94	503127
2008-06-04	24.90	26.00	24.41	25.48	513735
2008-06-05	25.50	25.99	25.33	25.86	301646
2008-06-06	25.69	25.78	24.00	24.21	510021
2008-06-09	24.39	24.82	23.03	23.53	412141
2008-06-10	23.17	23.97	22.80	23.85	371015
2008-06-11	23.74	23.74	22.96	22.99	254307
2008-06-12	23.13	23.73	22.70	22.91	186109
2008-06-13	23.10	23.48	22.80	23.43	231380
2008-06-16	23.40	23.79	23.00	23.60	269934
2008-06-17	23.62	23.85	23.37	23.47	286726
2008-06-18	23.40	23.40	22.28	22.31	543091
2008-06-19	22.38	23.11	22.22	23.11	260624
2008-06-20	22.93	22.95	22.01	22.52	405199
2008-06-23	22.30	22.70	21.60	21.75	515510
2008-06-24	21.52	22.48	21.33	22.16	872257
2008-06-25	19.14	19.45	17.85	18.31	3299255
2008-06-26	18.04	18.04	16.69	17.02	1196552
2008-06-27	17.09	17.29	15.96	17.07	1452400
2008-06-30	17.15	17.15	16.04	16.16	887539
2008-07-01	15.81	16.45	15.57	16.13	859404
2008-07-02	16.06	16.41	15.28	15.48	732575
2008-07-03	15.44	15.94	15.15	15.74	338274
2008-07-07	15.55	16.00	15.34	15.66	731779
2008-07-08	15.73	16.86	15.61	16.83	423413
2008-07-09	16.80	16.95	15.79	15.87	324724
2008-07-10	15.80	16.55	15.72	16.15	407687
2008-07-11	16.32	16.46	15.65	16.18	345325
2008-07-14	16.29	16.37	15.68	15.69	281517
2008-07-15	15.56	16.50	15.07	16.05	366709
2008-07-16	16.08	16.99	15.88	16.75	288666
2008-07-17	16.82	17.99	16.69	17.80	467827
2008-07-18	17.77	18.53	17.33	18.07	531211
2008-07-21	18.08	18.24	17.27	17.67	356494
2008-07-22	17.56	18.67	17.24	18.51	423663
2008-07-23	18.56	18.87	18.26	18.40	450089
2008-07-24	18.45	18.47	17.20	17.46	426049
2008-07-25	17.63	18.42	17.40	18.13	345083
2008-07-28	16.98	17.46	16.24	16.45	582899
2008-07-29	16.50	17.43	16.49	17.36	373192
2008-07-30	17.28	17.47	17.11	17.31	479881
2008-07-31	17.13	17.73	17.13	17.28	527378
2008-08-01	17.35	18.17	16.97	17.80	395987
2008-08-04	17.83	17.83	16.93	16.98	296956
2008-08-05	17.25	17.78	17.07	17.72	316989
2008-08-06	17.60	18.25	17.25	18.21	329246
2008-08-07	18.06	18.22	17.65	18.22	379335
2008-08-08	18.19	19.33	17.75	19.23	286561
2008-08-11	19.20	19.92	19.03	19.61	455449
2008-08-12	19.52	19.80	19.30	19.62	310453
2008-08-13	19.54	19.87	19.00	19.52	366315
2008-08-14	19.40	19.73	19.07	19.73	437238
2008-08-15	19.99	20.48	19.36	20.07	353195
2008-08-18	20.19	20.60	19.55	19.73	305093
2008-08-19	19.71	19.94	19.39	19.67	264799
2008-08-20	19.74	20.40	19.49	20.06	221444
2008-08-21	19.88	20.13	19.57	19.82	255623
2008-08-22	19.95	20.76	19.88	20.66	216433
2008-08-25	20.55	20.55	19.96	20.17	322079
2008-08-26	20.20	20.28	19.63	19.99	279333
2008-08-27	19.95	20.63	19.61	20.38	206448
2008-08-28	20.47	21.29	20.31	21.06	192228
2008-08-29	20.90	20.90	19.72	20.00	386286
2008-09-02	20.36	21.13	20.28	20.82	393931
2008-09-03	20.89	21.46	20.78	21.03	534716
2008-09-04	20.82	20.91	20.29	20.68	329579
2008-09-05	20.63	20.86	19.69	19.84	505004
2008-09-08	20.11	20.58	19.64	20.03	505835
2008-09-09	20.02	20.19	18.96	19.15	287883
2008-09-10	19.38	19.65	18.69	19.45	384135
2008-09-11	19.23	19.50	18.67	19.27	407463
2008-09-12	19.03	20.13	18.93	19.94	341327
2008-09-15	19.68	20.09	18.95	19.04	317239
2008-09-16	18.54	19.82	18.35	19.40	419716
2008-09-17	19.10	19.42	18.54	18.95	1081128
2008-09-18	16.06	17.70	16.00	16.93	1399520
2008-09-19	17.34	17.74	16.90	17.22	964886
2008-09-22	17.08	17.08	16.12	16.30	692320
2008-09-23	16.14	16.62	15.80	15.83	865422
2008-09-24	15.90	16.48	15.57	15.83	354458
2008-09-25	15.97	16.65	15.95	16.22	644889
2008-09-26	15.87	16.65	15.77	15.97	454553
2008-09-29	15.66	15.88	14.55	14.87	405568
2008-09-30	14.92	15.19	14.45	15.03	520829
2008-10-01	14.83	15.53	14.25	14.42	567564
2008-10-02	14.35	14.50	13.38	13.55	427731
2008-10-03	13.62	13.72	12.20	12.24	489982
2008-10-06	11.90	12.13	10.84	11.05	806701
2008-10-07	11.16	11.31	10.13	10.18	713170
2008-10-08	10.49	11.17	10.07	10.34	764703
2008-10-09	10.62	11.21	9.75	9.77	529570
2008-10-10	9.54	10.42	8.85	10.32	787838
2008-10-13	10.62	11.26	10.34	11.21	376689
2008-10-14	11.54	11.57	10.62	10.90	223296
2008-10-15	10.68	11.36	9.70	9.72	240491
2008-10-16	9.76	10.64	9.62	9.87	526476
2008-10-17	10.39	10.85	9.54	9.59	395457
2008-10-20	9.69	10.11	9.50	10.05	275333
2008-10-21	9.80	9.91	9.39	9.46	247577
2008-10-22	9.31	9.41	8.54	8.65	260175
2008-10-23	8.71	8.87	7.90	8.21	428600
2008-10-24	7.50	8.55	7.41	8.29	368527
2008-10-27	8.12	8.49	7.73	7.80	261815
2008-10-28	7.98	8.28	7.61	8.25	325992
2008-10-29	8.33	9.21	7.87	8.97	330897
2008-10-30	9.25	9.32	9.00	9.32	150576
2008-10-31	9.26	10.11	9.11	9.86	251558
2008-11-03	9.81	10.54	9.62	10.25	199010
2008-11-04	10.53	10.53	9.83	10.14	175279
2008-11-05	10.04	10.53	9.87	9.94	175497
2008-11-06	9.87	10.17	9.28	9.33	230801
2008-11-07	9.44	9.88	9.20	9.41	160071
2008-11-10	9.55	9.79	9.16	9.31	187497
2008-11-11	9.25	9.31	8.70	8.93	208481
2008-11-12	8.80	8.80	7.92	7.93	222825
2008-11-13	7.97	8.74	7.42	8.70	308682
2008-11-14	8.56	8.82	7.75	7.77	158023
2008-11-17	7.68	8.01	7.46	7.50	207607
2008-11-18	7.55	7.61	7.16	7.50	298371
2008-11-19	7.49	7.49	6.69	6.71	297263
2008-11-20	6.59	6.70	5.98	6.03	313700
2008-11-21	6.16	6.16	5.32	5.96	364230
2008-11-24	6.00	6.53	5.92	6.45	387945
2008-11-25	6.55	7.03	6.50	7.01	285882
2008-11-26	6.84	7.60	6.81	7.52	414662
2008-11-28	7.43	7.97	7.28	7.80	110236
2008-12-01	7.58	7.69	6.08	6.10	347096
2008-12-02	6.26	6.86	6.15	6.83	189668
2008-12-03	6.63	7.71	6.41	7.54	328623
2008-12-04	7.48	7.74	6.98	7.15	214707
2008-12-05	7.00	7.74	6.91	7.65	187724
2008-12-08	7.98	9.24	7.90	9.02	272741
2008-12-09	8.89	9.52	8.56	8.79	271566
2008-12-10	8.92	9.12	8.65	8.83	215597
2008-12-11	8.71	9.01	8.00	8.21	329948
2008-12-12	8.00	8.80	7.82	8.76	241046
2008-12-15	8.73	8.93	8.17	8.39	261787
2008-12-16	8.55	9.97	8.49	9.86	425284
2008-12-17	9.70	9.74	8.80	8.95	350806
2008-12-18	10.10	10.85	9.13	9.54	834986
2008-12-19	9.63	10.21	9.60	9.89	574145
2008-12-22	9.95	9.95	9.00	9.40	254197
2008-12-23	9.44	9.96	9.21	9.96	332335
2008-12-24	9.94	10.04	9.70	9.89	74870
2008-12-26	9.95	10.14	9.75	10.12	103860
2008-12-29	10.13	10.30	9.75	10.08	257780
2008-12-30	10.18	10.22	9.92	10.18	199931
2008-12-31	10.18	10.58	10.09	10.36	233391
2009-01-02	10.46	10.80	10.08	10.68	161323
2009-01-05	10.72	10.99	10.57	10.92	249188
2009-01-06	10.97	12.05	10.97	11.86	329629
2009-01-07	11.79	11.79	11.26	11.45	411159
2009-01-08	11.38	11.75	11.18	11.50	322468
2009-01-09	11.68	11.68	10.92	10.96	146118
2009-01-12	10.93	11.03	10.43	10.60	175867
2009-01-13	10.58	11.00	10.58	10.93	337989
2009-01-14	10.80	11.03	10.60	10.71	267969
2009-01-15	10.71	10.89	10.39	10.72	333797
2009-01-16	10.83	11.00	10.48	10.90	373633
2009-01-20	10.98	10.98	10.05	10.17	272208
2009-01-21	10.27	10.57	9.86	10.55	213533
2009-01-22	10.20	10.26	9.54	9.70	269102
2009-01-23	9.85	9.96	9.39	9.64	236607
2009-01-26	9.66	10.26	9.63	10.15	166582
2009-01-27	10.16	10.75	10.15	10.61	218629
2009-01-28	10.76	11.51	10.66	11.26	288676
2009-01-29	11.13	11.21	10.65	10.69	204165
2009-01-30	10.75	10.95	10.14	10.25	172702
2009-02-02	10.20	10.90	10.02	10.76	296849
2009-02-03	10.85	11.13	10.63	11.02	255593
2009-02-04	11.06	11.37	10.96	11.11	190067
2009-02-05	11.05	11.49	10.94	11.34	201789
2009-02-06	11.09	11.98	11.09	11.96	223980
2009-02-09	11.86	12.77	11.51	12.14	295633
2009-02-10	12.08	12.57	11.50	11.54	216050
2009-02-11	11.63	12.15	11.63	11.78	244072
2009-02-12	11.72	11.99	10.66	11.26	430562
2009-02-13	11.27	11.35	10.55	11.00	252113
2009-02-17	10.59	10.89	10.41	10.57	192242
2009-02-18	10.61	10.84	10.37	10.59	278410
2009-02-19	10.70	11.04	10.56	10.74	223746
2009-02-20	10.50	10.82	10.25	10.46	270742
2009-02-23	10.52	10.85	10.35	10.59	485868
2009-02-24	10.79	11.15	10.21	10.86	513033
2009-02-25	10.79	10.79	10.17	10.30	508844
2009-02-26	10.39	10.64	9.55	9.70	346519
2009-02-27	9.49	9.99	9.45	9.47	382182
2009-03-02	9.24	9.68	9.04	9.07	408087
2009-03-03	9.28	9.74	9.01	9.17	504673
2009-03-04	9.38	9.61	8.98	9.48	320929
2009-03-05	9.23	9.35	8.55	8.59	265488
2009-03-06	8.72	9.09	8.67	8.89	363709
2009-03-09	8.95	8.95	8.27	8.42	333135
2009-03-10	8.20	8.56	8.12	8.55	730240
2009-03-11	8.64	9.00	8.34	8.58	249169
2009-03-12	8.57	9.10	8.32	9.02	290365
2009-03-13	9.09	9.45	8.71	9.24	367039
2009-03-16	9.39	9.95	9.35	9.71	431406
2009-03-17	9.96	10.47	9.85	10.21	468401
2009-03-18	10.18	11.13	10.11	10.76	361946
2009-03-19	11.00	11.40	10.79	11.07	499178
2009-03-20	11.21	11.37	10.76	10.80	408756
2009-03-23	11.11	11.36	10.13	11.36	514968
2009-03-24	11.15	11.61	10.80	10.84	601504
2009-03-25	10.88	12.39	10.81	12.35	938379
2009-03-26	12.44	13.14	11.90	12.53	973902
2009-03-27	12.25	12.25	11.01	11.49	634653
2009-03-30	11.23	11.60	10.39	10.64	511338
2009-03-31	10.84	11.43	10.84	10.98	414433
2009-04-01	10.89	11.60	10.70	11.10	424361
2009-04-02	11.42	12.04	11.42	11.85	455371
2009-04-03	11.81	11.98	11.10	11.84	412700
2009-04-06	11.70	11.95	11.33	11.90	442980
2009-04-07	10.00	11.83	9.88	11.73	1143787
2009-04-08	11.72	12.46	11.72	12.24	494245
2009-04-09	12.46	13.10	12.37	13.01	489506
2009-04-13	12.91	13.01	12.63	12.74	318133
2009-04-14	12.61	12.70	12.14	12.28	464873
2009-04-15	12.27	13.10	12.27	13.06	345100
2009-04-16	13.21	13.97	12.94	13.69	438010
2009-04-17	13.77	14.61	13.54	14.40	473224
2009-04-20	14.16	14.16	12.43	12.49	561462
2009-04-21	12.49	13.25	12.40	13.02	568855
2009-04-22	12.95	13.90	12.77	13.75	687638
2009-04-23	13.75	13.92	13.12	13.47	338958
2009-04-24	13.59	14.01	13.25	13.61	456621
2009-04-27	13.36	13.45	12.85	13.06	454060
2009-04-28	12.94	13.79	12.88	13.44	368639
2009-04-29	13.65	14.12	13.25	13.78	348250
2009-04-30	13.86	14.21	13.40	13.40	346579
2009-05-01	13.40	13.50	12.87	12.99	259732
2009-05-04	12.99	13.77	12.94	13.67	367257
2009-05-05	13.31	13.95	13.26	13.85	598850
2009-05-06	13.97	14.06	13.27	13.55	440734
2009-05-07	13.62	14.00	12.71	12.88	330355
2009-05-08	13.10	14.28	13.10	14.12	312002
2009-05-11	13.91	13.92	13.15	13.15	342950
2009-05-12	13.29	13.58	12.51	13.03	263952
2009-05-13	12.98	12.98	11.93	11.99	417824
2009-05-14	12.00	12.41	11.81	12.15	251005
2009-05-15	12.15	12.71	11.86	12.17	240732
2009-05-18	12.29	12.91	12.21	12.83	312551
2009-05-19	12.83	13.30	12.61	12.85	203574
2009-05-20	13.01	13.47	12.68	12.75	236095
2009-05-21	12.70	12.70	11.72	11.98	257463
2009-05-22	12.02	12.19	11.61	11.65	168029
2009-05-26	11.55	12.47	11.54	12.33	246217
2009-05-27	12.28	12.79	12.19	12.27	306785
2009-05-28	12.40	12.70	11.83	12.17	239728
2009-05-29	12.23	12.48	12.00	12.32	251889
2009-06-01	12.68	13.75	12.68	13.38	310270
2009-06-02	13.35	14.05	13.33	13.99	368291
2009-06-03	13.96	14.04	13.67	13.88	202656
2009-06-04	13.93	14.40	13.78	14.25	269107
2009-06-05	14.41	14.44	13.97	14.14	206802
2009-06-08	14.00	14.19	13.70	13.89	347085
2009-06-09	14.12	14.32	13.93	13.93	236190
2009-06-10	14.24	14.37	13.71	14.34	341835
2009-06-11	14.21	14.51	14.00	14.33	293880
2009-06-12	14.29	14.40	13.89	14.23	236925
2009-06-15	14.13	14.23	13.03	13.59	265981
2009-06-16	13.57	13.77	12.93	13.11	226478
2009-06-17	13.16	13.51	13.08	13.31	176712
2009-06-18	13.33	13.33	12.79	13.00	170277
2009-06-19	13.24	13.42	12.68	12.73	286026
2009-06-22	12.57	12.64	12.00	12.07	211841
2009-06-23	12.28	12.78	12.28	12.47	329157
2009-06-24	12.35	13.98	12.26	13.04	632000
2009-06-25	13.00	13.80	13.00	13.74	462171
2009-06-26	13.50	13.79	13.04	13.70	1130002
2009-06-29	13.71	13.86	12.75	12.80	423685
2009-06-30	12.84	13.13	12.28	12.28	445094
2009-07-01	12.52	12.66	12.39	12.41	399176
2009-07-02	12.28	12.41	11.65	11.91	421187
2009-07-06	11.83	12.29	11.42	11.96	249282
2009-07-07	12.04	12.24	11.71	11.78	470253
2009-07-08	12.00	12.05	11.17	11.68	480301
2009-07-09	11.74	12.23	11.69	11.80	318505
2009-07-10	11.78	12.29	11.49	12.24	441950
2009-07-13	12.26	12.73	11.94	12.64	340987
2009-07-14	12.73	12.94	12.53	12.60	178737
2009-07-15	12.77	13.11	12.57	13.01	230250
2009-07-16	12.92	13.23	12.66	13.17	131386
2009-07-17	13.21	13.52	13.04	13.40	171708
2009-07-20	13.45	13.73	13.32	13.62	184566
2009-07-21	13.68	13.71	13.19	13.54	95996
2009-07-22	13.46	13.98	13.46	13.61	128872
2009-07-23	13.56	14.31	13.47	14.01	415314
2009-07-24	13.92	14.10	13.84	13.96	176422
2009-07-27	13.98	14.22	13.96	14.16	163906
2009-07-28	14.09	14.35	14.00	14.30	217497
2009-07-29	14.20	14.57	14.13	14.49	191268
2009-07-30	14.70	15.03	14.42	14.76	213628
2009-07-31	14.64	15.14	14.44	14.58	188553
2009-08-03	14.93	15.11	14.60	14.91	202378
2009-08-04	14.83	15.01	14.50	14.76	130084
2009-08-05	14.91	14.99	14.45	14.57	167076
2009-08-06	14.49	14.78	13.73	14.00	176221
2009-08-07	14.21	14.94	13.87	14.55	221751
2009-08-10	14.59	14.97	14.02	14.10	135745
2009-08-11	13.97	14.00	13.68	13.84	105933
2009-08-12	13.74	14.14	13.74	13.92	177196
2009-08-13	14.06	14.22	13.69	13.94	73110
2009-08-14	13.98	14.00	13.36	13.56	154613
2009-08-17	13.31	13.68	13.01	13.15	191687
2009-08-18	13.30	13.77	13.23	13.48	169399
2009-08-19	13.36	13.79	13.34	13.67	88615
2009-08-20	13.71	14.34	13.62	14.17	133458
2009-08-21	14.41	14.97	14.39	14.52	270867
2009-08-24	14.59	14.59	14.13	14.15	121559
2009-08-25	14.16	14.68	14.16	14.59	146809
2009-08-26	14.62	14.69	14.10	14.17	93368
2009-08-27	14.17	14.50	13.73	13.83	172912
2009-08-28	14.03	14.27	13.54	13.71	104135
2009-08-31	13.60	13.69	13.13	13.20	153159
2009-09-01	13.01	13.41	12.54	12.71	245724
2009-09-02	12.71	13.00	12.50	12.70	370349
2009-09-03	12.88	13.06	12.50	12.85	121060
2009-09-04	12.88	13.31	12.54	12.96	120935
2009-09-08	13.11	13.29	12.85	13.14	170003
2009-09-09	13.17	13.76	13.10	13.62	184265
2009-09-10	13.65	13.92	13.48	13.92	100280
2009-09-11	13.89	14.03	13.59	13.75	108553
2009-09-14	13.70	14.00	13.21	13.76	101710
2009-09-15	13.75	14.29	13.69	14.28	169122
2009-09-16	14.38	14.98	14.30	14.80	257550
2009-09-17	14.85	16.26	14.73	15.49	753163
2009-09-18	15.57	16.24	15.57	15.94	489073
2009-09-21	15.79	16.18	15.70	16.08	289727
2009-09-22	16.27	16.48	15.98	16.18	226768
2009-09-23	16.28	16.30	15.71	15.98	229626
2009-09-24	15.94	16.37	14.95	15.06	273870
2009-09-25	14.96	15.45	14.70	14.75	354307
2009-09-28	14.77	15.68	14.77	15.23	347479
2009-09-29	15.20	15.33	14.94	15.25	227282
2009-09-30	15.22	15.42	14.65	15.02	336352
2009-10-01	14.97	14.99	14.45	14.55	485113
2009-10-02	14.36	14.49	13.90	14.41	252037
2009-10-05	14.41	14.67	14.03	14.22	276408
2009-10-06	14.31	14.89	14.21	14.75	209294
2009-10-07	14.63	14.79	14.56	14.69	91788
2009-10-08	14.86	15.58	14.75	15.11	318602
2009-10-09	15.06	15.25	14.82	15.11	230517
2009-10-12	15.10	15.46	14.91	14.96	175285
2009-10-13	14.98	15.04	14.63	14.81	157410
2009-10-14	14.94	15.35	14.88	15.27	224567
2009-10-15	15.09	15.43	14.92	15.38	162888
2009-10-16	15.20	15.49	14.89	15.46	239877
2009-10-19	15.57	15.57	15.19	15.36	167173
2009-10-20	15.36	15.39	14.78	15.01	187703
2009-10-21	14.97	15.55	14.78	15.17	295471
2009-10-22	15.12	15.41	14.63	15.29	182608
2009-10-23	15.28	15.28	14.49	14.55	228334
2009-10-26	14.52	14.85	14.36	14.60	233300
2009-10-27	14.59	14.77	14.25	14.34	206453
2009-10-28	14.34	14.46	13.51	13.56	285220
2009-10-29	13.80	13.99	13.59	13.79	307106
2009-10-30	13.70	13.83	13.12	13.24	368506
2009-11-02	13.30	13.71	12.65	12.90	350214
2009-11-03	12.75	13.72	12.61	13.66	311549
2009-11-04	13.72	13.84	13.34	13.37	278131
2009-11-05	13.57	14.07	13.34	13.94	293737
2009-11-06	13.74	14.20	13.61	14.00	248825
2009-11-09	14.20	14.45	14.02	14.37	165656
2009-11-10	14.29	14.74	14.16	14.70	216584
2009-11-11	14.90	14.95	14.37	14.68	130839
2009-11-12	14.69	14.83	13.89	13.93	197819
2009-11-13	14.10	14.50	13.91	14.24	207691
2009-11-16	14.40	14.88	14.27	14.73	180856
2009-11-17	14.60	14.64	14.36	14.41	85524
2009-11-18	14.45	14.56	14.10	14.25	74997
2009-11-19	14.20	14.20	13.67	13.98	132716
2009-11-20	13.82	14.08	13.71	14.04	119603
2009-11-23	14.28	14.71	14.16	14.46	145158
2009-11-24	14.46	14.53	14.20	14.30	162266
2009-11-25	14.34	14.36	14.03	14.06	71012
2009-11-27	13.53	13.98	13.07	13.80	74184
2009-11-30	13.81	13.81	13.32	13.69	231457
2009-12-01	13.83	14.30	13.83	13.92	239795
2009-12-02	13.89	14.28	13.84	13.92	150138
2009-12-03	14.02	14.16	13.56	13.60	109002
2009-12-04	13.90	14.40	13.73	13.99	157996
2009-12-07	14.00	14.25	13.90	14.09	91929
2009-12-08	13.93	14.06	13.59	14.01	162486
2009-12-09	14.08	14.17	13.70	13.99	171402
2009-12-10	14.02	14.10	13.71	13.90	311108
2009-12-11	14.00	14.37	13.91	14.26	158031
2009-12-14	14.32	14.44	14.06	14.21	183708
2009-12-15	14.12	14.32	13.91	14.00	267106
2009-12-16	14.18	14.69	14.16	14.49	457260
2009-12-17	14.59	14.70	13.98	14.63	409894
2009-12-18	14.77	14.96	14.14	14.38	448403
2009-12-21	14.40	14.66	14.30	14.30	252032
2009-12-22	14.34	14.41	14.20	14.29	273852
2009-12-23	14.36	14.38	14.04	14.28	183344
2009-12-24	14.37	14.50	14.14	14.43	92867
2009-12-28	14.52	14.60	14.34	14.43	166697
2009-12-29	14.48	14.65	14.27	14.27	166256
2009-12-30	14.27	14.34	14.00	14.05	271943
2009-12-31	14.08	14.26	13.96	14.00	190084
2010-01-04	14.29	14.48	14.12	14.25	167831
2010-01-05	14.24	14.80	14.00	14.44	616931
2010-01-06	14.40	14.62	14.07	14.20	208322
2010-01-07	14.19	14.44	14.10	14.16	215332
2010-01-08	14.15	14.52	14.10	14.52	170752
2010-01-11	14.65	14.65	14.17	14.34	188188
2010-01-12	14.20	14.63	14.14	14.58	389527
2010-01-13	14.70	15.26	14.70	15.21	403668
2010-01-14	15.11	15.57	15.01	15.35	556388
2010-01-15	15.47	15.65	15.16	15.54	391970
2010-01-19	15.53	16.35	15.41	16.32	404737
2010-01-20	16.13	16.13	15.35	15.49	318187
2010-01-21	15.48	15.57	14.91	15.08	235125
2010-01-22	14.90	15.25	14.54	14.60	244508
2010-01-25	14.78	14.81	14.45	14.56	174461
2010-01-26	14.56	14.72	14.35	14.41	178462
2010-01-27	14.40	14.43	14.05	14.34	229189
2010-01-28	14.33	14.33	13.85	14.02	246038
2010-01-29	14.12	14.26	13.74	13.76	248734
2010-02-01	13.90	14.10	13.74	13.95	183313
2010-02-02	13.99	14.10	13.72	14.05	211609
2010-02-03	13.99	14.16	13.84	13.94	137257
2010-02-04	13.84	14.02	13.34	13.35	175516
2010-02-05	13.35	13.49	13.08	13.39	246369
2010-02-08	13.44	13.50	13.21	13.23	136863
2010-02-09	13.44	13.44	12.91	13.41	243199
2010-02-10	13.36	13.44	13.05	13.33	171727
2010-02-11	13.25	13.65	13.04	13.63	259786
2010-02-12	13.53	13.83	13.46	13.82	124927
2010-02-16	13.95	14.05	13.72	14.05	70561
2010-02-17	14.95	14.95	14.11	14.26	131096
2010-02-18	14.29	14.43	14.10	14.42	78105
2010-02-19	14.42	14.49	14.11	14.44	146586
2010-02-22	14.45	14.74	14.39	14.55	78587
2010-02-23	14.57	14.64	14.12	14.27	123563
2010-02-24	14.35	14.43	14.10	14.30	130634
2010-02-25	14.18	14.34	13.88	14.34	119640
2010-02-26	14.39	14.57	14.10	14.29	119806
2010-03-01	14.41	14.89	14.20	14.86	143299
2010-03-02	14.84	15.10	14.74	15.04	136972
2010-03-03	15.09	15.20	14.92	15.01	185390
2010-03-04	14.98	15.16	14.78	14.97	94839
2010-03-05	15.01	15.55	14.97	15.50	170589
2010-03-08	15.43	15.70	15.40	15.49	92145
2010-03-09	15.43	15.53	15.32	15.48	140632
2010-03-10	15.53	15.74	15.26	15.65	136518
2010-03-11	15.50	15.50	15.14	15.26	120436
2010-03-12	15.38	15.38	15.07	15.21	67980
2010-03-15	15.14	15.35	14.72	15.09	175602
2010-03-16	15.10	15.18	15.01	15.08	132618
2010-03-17	15.16	15.42	15.09	15.30	155622
2010-03-18	15.34	15.75	15.15	15.52	128971
2010-03-19	15.64	15.70	15.30	15.47	253994
2010-03-22	15.46	15.96	15.22	15.91	166854
2010-03-23	15.92	16.56	15.79	16.50	162682
2010-03-24	16.35	16.49	16.09	16.10	131840
2010-03-25	16.26	16.67	16.13	16.22	157038
2010-03-26	16.33	16.42	15.78	15.79	149554
2010-03-29	15.88	16.07	15.74	15.95	166850
2010-03-30	16.00	16.40	15.67	16.27	99363
2010-03-31	16.16	16.55	15.80	15.81	172017
2010-04-01	15.97	16.19	15.61	15.93	121038
2010-04-05	15.92	16.42	15.82	16.25	140206
2010-04-06	16.17	16.81	15.97	16.76	182643
2010-04-07	16.69	16.89	16.30	16.57	217282
2010-04-08	14.03	15.21	14.00	14.35	1142750
2010-04-09	14.27	14.30	13.59	13.76	617136
2010-04-12	13.81	14.07	13.65	13.89	269689
2010-04-13	13.81	14.03	13.62	13.85	581297
2010-04-14	13.98	14.10	13.21	13.43	462735
2010-04-15	13.45	13.50	12.70	12.88	552709
2010-04-16	12.85	13.26	12.77	13.05	484360
2010-04-19	12.94	13.20	12.75	13.16	408487
2010-04-20	13.23	13.25	12.73	13.05	359080
2010-04-21	13.02	13.32	13.02	13.28	330745
2010-04-22	12.93	13.38	12.93	13.29	305202
2010-04-23	13.34	13.83	13.22	13.60	399808
2010-04-26	13.62	13.85	13.52	13.57	231177
2010-04-27	13.46	13.81	13.25	13.55	539158
2010-04-28	13.60	13.68	13.47	13.64	609754
2010-04-29	13.73	14.21	13.60	14.21	336656
2010-04-30	14.23	14.31	13.74	13.74	353508
2010-05-03	13.69	14.18	13.60	14.13	347113
2010-05-04	13.88	13.97	13.71	13.85	397069
2010-05-05	13.83	14.50	13.55	14.25	563090
2010-05-06	14.12	14.63	13.52	14.15	461197
2010-05-07	14.11	14.36	13.66	13.74	522581
2010-05-10	14.14	14.50	13.91	14.48	235590
2010-05-11	14.24	14.50	14.13	14.42	221178
2010-05-12	14.40	15.09	14.39	15.01	251244
2010-05-13	14.91	15.00	14.65	14.90	301081
2010-05-14	14.71	14.71	14.16	14.59	272110
2010-05-17	14.61	14.96	14.03	14.51	369359
2010-05-18	14.74	14.74	14.00	14.29	249052
2010-05-19	14.24	14.44	13.78	14.02	311878
2010-05-20	13.75	13.87	13.17	13.23	200150
2010-05-21	13.03	13.78	12.82	13.70	316574
2010-05-24	13.64	13.77	13.29	13.32	167997
2010-05-25	13.10	13.11	12.57	12.98	234676
2010-05-26	13.02	13.52	12.92	12.97	173395
2010-05-27	13.31	13.80	13.21	13.75	124194
2010-05-28	13.67	13.89	13.41	13.66	176388
2010-06-01	13.39	13.67	12.85	13.27	398610
2010-06-02	13.37	13.89	13.14	13.71	447375
2010-06-03	13.70	13.84	13.24	13.49	217757
2010-06-04	13.11	13.19	12.80	12.86	281128
2010-06-07	12.88	13.25	12.74	12.76	148684
2010-06-08	12.76	13.00	12.40	12.48	255605
2010-06-09	12.65	13.05	12.57	12.64	210626
2010-06-10	12.87	12.91	12.53	12.78	167813
2010-06-11	12.65	13.08	12.57	13.06	296630
2010-06-14	13.16	13.20	12.68	12.73	234354
2010-06-15	12.89	13.34	12.69	13.24	250717
2010-06-16	13.11	13.35	12.98	13.13	303387
2010-06-17	13.15	13.24	13.00	13.07	163911
2010-06-18	13.14	13.26	12.96	13.05	271236
2010-06-21	13.29	13.51	13.05	13.15	248860
2010-06-22	13.14	13.48	12.62	12.74	318192
2010-06-23	11.83	12.25	11.08	11.72	1149691
2010-06-24	11.80	12.30	11.75	11.82	435649
2010-06-25	11.90	11.98	11.49	11.83	499817
2010-06-28	11.70	11.71	11.45	11.46	357453
2010-06-29	11.25	11.35	10.98	11.12	403438
2010-06-30	11.12	11.23	10.78	10.83	366088
2010-07-01	10.91	10.91	10.39	10.70	508413
2010-07-02	10.86	11.06	10.59	10.87	344466
2010-07-06	11.06	11.25	10.50	10.61	392622
2010-07-07	10.70	11.01	10.69	10.97	270576
2010-07-08	11.16	11.44	11.00	11.19	171224
2010-07-09	11.11	11.21	10.88	11.19	160952
2010-07-12	11.19	11.52	11.00	11.15	140239
2010-07-13	11.30	11.53	11.09	11.48	192417
2010-07-14	11.48	11.69	11.18	11.60	252098
2010-07-15	11.63	11.63	11.01	11.22	138014
2010-07-16	11.10	11.24	10.75	10.79	226885
2010-07-19	10.83	11.01	10.60	10.70	116192
2010-07-20	10.56	11.32	10.49	11.25	154927
2010-07-21	11.36	11.58	11.04	11.04	117435
2010-07-22	11.24	11.74	11.21	11.52	220738
2010-07-23	11.43	11.72	11.30	11.59	327344
2010-07-26	11.68	11.72	11.36	11.69	219338
2010-07-27	11.75	11.75	11.24	11.25	209080
2010-07-28	11.26	11.28	11.06	11.12	171320
2010-07-29	11.19	11.43	10.97	11.28	134837
2010-07-30	11.08	11.47	11.03	11.26	59520
2010-08-02	11.47	11.86	11.11	11.12	361264
2010-08-03	11.12	11.28	10.83	10.89	295817
2010-08-04	10.98	11.12	10.82	10.97	126386
2010-08-05	10.91	11.05	10.62	10.62	78367
2010-08-06	10.50	10.78	10.31	10.48	134284
2010-08-09	10.66	10.94	10.48	10.92	226190
2010-08-10	10.75	10.80	10.50	10.54	110933
2010-08-11	10.29	10.50	10.04	10.12	174322
2010-08-12	10.01	10.29	9.91	10.04	158886
2010-08-13	9.97	10.09	9.66	9.81	189243
2010-08-16	9.73	9.89	9.60	9.73	201280
2010-08-17	9.87	10.04	9.74	9.81	515602
2010-08-18	9.78	10.00	9.77	9.88	191856
2010-08-19	9.81	10.05	9.68	9.92	216613
2010-08-20	9.85	10.01	9.64	9.67	213658
2010-08-23	9.74	9.79	9.45	9.46	181005
2010-08-24	9.36	9.36	9.06	9.15	334245
2010-08-25	9.05	9.52	9.05	9.50	233173
2010-08-26	9.52	9.68	9.28	9.34	325611
2010-08-27	9.44	9.49	9.29	9.47	433022
2010-08-30	9.46	9.54	9.17	9.17	187979
2010-08-31	9.14	9.32	8.95	9.02	264766
2010-09-01	9.17	9.64	9.06	9.60	155060
2010-09-02	9.53	9.70	9.43	9.57	121221
2010-09-03	9.66	9.93	9.56	9.79	98547
2010-09-07	9.72	9.74	9.44	9.48	126435
2010-09-08	9.54	9.73	9.09	9.18	193054
2010-09-09	9.34	9.46	9.19	9.40	151368
2010-09-10	9.39	9.58	9.31	9.42	73920
2010-09-13	9.55	9.69	9.45	9.59	177302
2010-09-14	9.59	9.72	9.52	9.60	150698
2010-09-15	9.59	9.70	9.43	9.54	201487
2010-09-16	9.08	9.28	8.76	9.09	814313
2010-09-17	9.20	9.23	8.90	9.11	312547
2010-09-20	9.16	9.38	9.01	9.30	179899
2010-09-21	9.36	9.77	9.21	9.24	351123
2010-09-22	9.24	9.41	9.05	9.10	192571
2010-09-23	9.06	9.29	9.00	9.07	146443
2010-09-24	9.20	9.47	9.19	9.42	162795
2010-09-27	9.45	9.65	9.32	9.39	99481
2010-09-28	9.44	9.53	9.11	9.19	368964
2010-09-29	9.15	9.21	9.02	9.16	186427
2010-09-30	9.20	9.22	9.02	9.15	207373
2010-10-01	9.26	9.31	8.99	9.20	285792
2010-10-04	9.11	9.66	9.11	9.63	290278
2010-10-05	9.76	9.76	9.56	9.68	166864
2010-10-06	9.64	9.86	9.51	9.77	107554
2010-10-07	9.84	9.84	9.60	9.68	123206
2010-10-08	9.70	9.84	9.60	9.75	159648
2010-10-11	9.77	9.78	9.60	9.64	100091
2010-10-12	9.61	9.78	9.52	9.71	125664
2010-10-13	9.80	10.07	9.71	9.94	236030
2010-10-14	9.92	10.03	9.70	10.01	126320
2010-10-15	10.14	10.14	9.65	9.72	146213
2010-10-18	9.77	9.99	9.60	9.95	52409
2010-10-19	9.78	9.78	9.26	9.34	198943
2010-10-20	9.42	10.61	9.40	10.60	399756
2010-10-21	10.68	10.97	10.43	10.81	408448
2010-10-22	10.79	10.79	10.45	10.51	128086
2010-10-25	10.63	10.93	10.54	10.71	325903
2010-10-26	10.63	10.95	10.51	10.94	369879
2010-10-27	10.82	11.13	10.33	10.51	192860
2010-10-28	10.63	10.64	10.41	10.50	126144
2010-10-29	10.49	10.56	10.33	10.50	116441
2010-11-01	10.57	10.67	10.50	10.62	135334
2010-11-02	10.76	10.85	10.59	10.85	115988
2010-11-03	10.90	11.27	10.84	11.23	262933
2010-11-04	11.39	11.87	11.34	11.84	307528
2010-11-05	11.91	12.05	11.86	12.05	192919
2010-11-08	11.97	11.97	11.71	11.75	142027
2010-11-09	11.82	11.82	11.30	11.39	98739
2010-11-10	11.45	11.54	11.19	11.52	155532
2010-11-11	11.43	11.51	11.35	11.42	65223
2010-11-12	11.30	11.42	11.08	11.08	80363
2010-11-15	11.18	11.24	10.89	11.06	59637
2010-11-16	10.93	11.04	10.45	10.51	189766
2010-11-17	10.55	10.69	10.28	10.47	107212
2010-11-18	10.63	11.09	10.49	10.63	218378
2010-11-19	10.62	11.07	10.44	11.03	145456
2010-11-22	11.10	11.30	10.60	10.80	231606
2010-11-23	10.70	11.12	10.61	10.87	173005
2010-11-24	11.06	11.36	10.96	11.23	93101
2010-11-26	11.14	11.25	10.93	10.93	21661
2010-11-29	10.90	11.46	10.79	11.42	134805
2010-11-30	11.31	11.36	11.03	11.25	143742
2010-12-01	11.47	11.79	11.45	11.70	142688
2010-12-02	11.70	11.95	11.58	11.93	132309
2010-12-03	11.83	11.98	11.58	11.77	102445
2010-12-06	11.72	12.17	11.65	12.06	108542
2010-12-07	12.23	12.55	12.20	12.31	196568
2010-12-08	12.38	12.62	12.25	12.50	136778
2010-12-09	12.55	12.72	12.42	12.71	120323
2010-12-10	12.76	12.84	12.55	12.69	91733
2010-12-13	12.68	12.76	12.53	12.65	119067
2010-12-14	12.72	13.01	12.70	12.92	149035
2010-12-15	12.99	12.99	12.16	12.16	275005
2010-12-16	11.96	13.06	11.77	13.02	390758
2010-12-17	13.04	13.71	13.03	13.65	450212
2010-12-20	13.65	13.71	13.15	13.20	327122
2010-12-21	13.31	13.49	13.19	13.44	247823
2010-12-22	13.43	13.61	13.06	13.60	239522
2010-12-23	13.59	13.80	13.39	13.63	78041
2010-12-27	13.55	13.78	13.51	13.71	41681
2010-12-28	13.74	13.74	13.29	13.59	147914
2010-12-29	13.65	13.93	13.60	13.80	78038
2010-12-30	13.75	13.86	13.62	13.62	171447
2010-12-31	13.66	13.89	13.33	13.47	108417
2011-01-03	13.55	14.25	13.55	14.03	120370
2011-01-04	14.17	14.29	13.88	14.05	488237
2011-01-05	14.04	14.30	14.00	14.14	197482
2011-01-06	14.07	14.23	14.00	14.10	252420
2011-01-07	14.10	14.32	13.91	14.05	253878
2011-01-10	13.92	14.08	13.77	13.99	328197
2011-01-11	14.12	14.27	13.83	13.99	161551
2011-01-12	14.15	14.17	13.91	14.12	86762
2011-01-13	14.14	14.14	13.96	14.09	207519
2011-01-14	14.09	14.40	13.97	14.27	162066
2011-01-18	14.19	14.19	13.95	14.03	285206
2011-01-19	14.06	14.16	13.65	13.66	275556
2011-01-20	13.64	13.84	13.49	13.50	195435
2011-01-21	13.67	13.95	13.59	13.80	298918
2011-01-24	13.84	13.91	13.73	13.80	175417
2011-01-25	13.68	13.83	13.56	13.79	150133
2011-01-26	13.81	13.83	13.69	13.80	176768
2011-01-27	13.83	13.91	13.66	13.77	95037
2011-01-28	13.78	13.79	13.15	13.15	198092
2011-01-31	13.22	13.24	12.74	12.79	222942
2011-02-01	12.90	13.23	12.87	13.16	139367
2011-02-02	13.08	13.31	12.99	13.12	413749
2011-02-03	13.13	13.23	12.76	12.76	122083
2011-02-04	12.69	12.99	12.61	12.92	261391
2011-02-07	12.97	13.32	12.85	13.14	74817
2011-02-08	13.65	14.00	13.37	13.77	235855
2011-02-09	13.76	14.03	13.46	13.78	185299
2011-02-10	13.69	13.95	13.68	13.80	149660
2011-02-11	13.76	14.27	13.58	14.18	166259
2011-02-14	14.21	14.43	13.96	14.11	88111
2011-02-15	13.97	14.42	13.75	14.00	206639
2011-02-16	14.13	14.38	14.09	14.31	108259
2011-02-17	14.27	14.71	14.15	14.52	140232
2011-02-18	14.61	14.72	14.36	14.62	106846
2011-02-22	14.40	14.66	13.76	13.84	108330
2011-02-23	13.89	14.13	13.38	13.43	125021
2011-02-24	13.47	13.55	13.16	13.42	88449
2011-02-25	13.46	13.96	13.25	13.92	70504
2011-02-28	14.03	14.20	13.56	13.68	90724
2011-03-01	13.79	13.92	13.43	13.47	112197
2011-03-02	13.47	13.69	13.36	13.55	100169
2011-03-03	13.76	13.98	13.76	13.86	74106
2011-03-04	13.83	14.00	13.41	13.54	95533
2011-03-07	13.61	13.73	13.08	13.27	83360
2011-03-08	13.31	13.99	13.22	13.98	84256
2011-03-09	13.94	13.94	13.62	13.68	70442
2011-03-10	13.42	13.42	13.12	13.28	107536
2011-03-11	13.21	13.32	12.95	13.26	86735
2011-03-14	13.12	13.40	13.09	13.16	80593
2011-03-15	12.62	12.87	12.45	12.81	110650
2011-03-16	12.80	13.26	12.64	13.01	164043
2011-03-17	13.30	13.32	13.09	13.15	144478
2011-03-18	13.29	13.36	13.06	13.32	197824
2011-03-21	13.46	13.81	13.44	13.70	224826
2011-03-22	13.65	13.65	13.21	13.21	155912
2011-03-23	13.14	13.28	12.96	13.13	171583
2011-03-24	13.19	13.21	13.06	13.10	106659
2011-03-25	13.15	13.44	13.04	13.30	55881
2011-03-28	13.30	13.30	13.04	13.04	45359
2011-03-29	13.07	13.25	13.03	13.22	63891
2011-03-30	13.22	13.28	13.13	13.22	57706
2011-03-31	13.23	13.29	13.15	13.19	151827
2011-04-01	13.31	13.40	13.18	13.32	287392
2011-04-04	13.42	13.68	13.36	13.59	92994
2011-04-05	13.53	13.62	13.43	13.45	118104
2011-04-06	13.58	13.64	13.18	13.49	143587
2011-04-07	12.51	13.87	12.46	13.71	580048
2011-04-08	13.84	13.89	13.41	13.67	170316
2011-04-11	13.65	13.72	13.45	13.59	427924
2011-04-12	13.40	13.47	13.26	13.30	93775
2011-04-13	13.48	13.51	13.24	13.34	138380
2011-04-14	13.25	13.40	13.09	13.39	185267
2011-04-15	13.34	13.81	13.20	13.78	149396
2011-04-18	13.54	13.79	13.21	13.70	194404
2011-04-19	13.79	14.06	13.73	14.02	156401
2011-04-20	14.25	14.82	14.23	14.28	283206
2011-04-21	14.46	14.52	13.99	14.11	69491
2011-04-25	14.12	14.24	13.97	14.05	64669
2011-04-26	14.13	14.39	14.09	14.15	91716
2011-04-27	14.19	14.30	14.07	14.09	61042
2011-04-28	14.05	14.49	14.05	14.49	66988
2011-04-29	14.56	14.67	14.22	14.28	102627
2011-05-02	14.37	14.65	13.97	13.99	97430
2011-05-03	13.99	14.18	13.89	14.02	297510
2011-05-04	13.99	14.00	13.78	13.82	202001
2011-05-05	13.75	14.08	13.75	13.85	129138
2011-05-06	14.12	14.12	13.78	13.95	116686
2011-05-09	13.92	13.95	13.70	13.85	50310
2011-05-10	13.93	14.08	13.76	14.08	98449
2011-05-11	14.02	14.04	13.52	13.65	81294
2011-05-12	13.58	14.02	13.48	13.84	68504
2011-05-13	13.79	13.84	13.24	13.25	65559
2011-05-16	13.20	13.52	13.20	13.25	91408
2011-05-17	13.20	13.37	13.16	13.21	139614
2011-05-18	13.29	13.30	13.06	13.30	57749
2011-05-19	13.40	13.51	12.99	13.35	83617
2011-05-20	13.25	13.39	12.88	13.01	84241
2011-05-23	12.71	12.80	12.63	12.71	83291
2011-05-24	12.78	12.80	12.54	12.60	68616
2011-05-25	12.53	12.79	12.42	12.77	37233
2011-05-26	12.77	13.06	12.64	13.04	43192
2011-05-27	13.08	13.11	12.83	13.00	48289
2011-05-31	13.14	13.30	13.03	13.24	140590
2011-06-01	13.23	13.29	12.63	12.64	179584
2011-06-02	12.64	12.98	12.61	12.77	70312
2011-06-03	12.50	12.74	12.17	12.17	129307
2011-06-06	12.15	12.23	11.84	11.89	124924
2011-06-07	12.01	12.09	11.87	11.91	42979
2011-06-08	11.85	12.00	11.70	11.74	118518
2011-06-09	11.81	11.95	11.69	11.72	67838
2011-06-10	11.61	11.77	11.40	11.59	128501
2011-06-13	11.65	11.75	11.48	11.48	138466
2011-06-14	11.62	11.82	11.58	11.78	124187
2011-06-15	11.64	11.91	11.64	11.76	148862
2011-06-16	11.72	12.04	11.66	12.03	186580
2011-06-17	12.11	12.39	12.06	12.14	175428
2011-06-20	12.11	12.32	11.97	12.29	104709
2011-06-21	12.43	12.60	12.33	12.55	120449
2011-06-22	12.76	13.45	12.59	12.61	445585
2011-06-23	12.52	12.52	11.97	12.23	359139
2011-06-24	12.33	12.57	11.99	12.07	301167
2011-06-27	12.13	12.37	11.89	12.24	92181
2011-06-28	12.30	12.50	12.19	12.47	65656
2011-06-29	12.55	12.60	12.31	12.56	194503
2011-06-30	12.63	12.82	12.47	12.81	191331
2011-07-01	12.84	13.22	12.84	13.02	161802
2011-07-05	12.97	13.20	12.94	12.99	121134
2011-07-06	13.01	13.13	12.92	13.00	126032
2011-07-07	13.10	13.25	12.96	13.00	132909
2011-07-08	12.78	12.82	12.53	12.63	143672
2011-07-11	12.46	12.57	12.22	12.34	146918
2011-07-12	12.31	12.31	12.09	12.14	107949
2011-07-13	12.27	12.38	11.96	12.04	166444
2011-07-14	12.10	12.29	12.08	12.20	177416
2011-07-15	12.30	12.46	12.25	12.37	175369
2011-07-18	12.34	12.45	12.21	12.36	101335
2011-07-19	12.46	12.46	12.19	12.33	127748
2011-07-20	12.35	12.35	12.12	12.29	80203
2011-07-21	12.35	12.40	12.13	12.29	327754
2011-07-22	12.29	12.36	12.13	12.34	106923
2011-07-25	12.22	12.37	12.07	12.10	101329
2011-07-26	12.06	12.13	11.84	11.98	65173
2011-07-27	11.94	11.94	11.33	11.44	205243
2011-07-28	11.49	11.76	11.45	11.51	95371
2011-07-29	11.37	11.69	11.37	11.45	172287
2011-08-01	11.60	11.69	11.14	11.31	124508
2011-08-02	11.25	11.43	10.87	10.88	129307
2011-08-03	10.90	11.02	10.57	10.86	178148
2011-08-04	10.72	10.91	10.13	10.14	119000
2011-08-05	10.30	10.81	9.90	10.43	361194
2011-08-08	10.08	10.56	9.45	9.45	279645
2011-08-09	9.70	10.19	9.25	10.17	460491
2011-08-10	9.92	9.95	9.15	9.18	373760
2011-08-11	9.24	9.64	9.19	9.53	319674
2011-08-12	9.62	9.67	9.30	9.39	310452
2011-08-15	9.39	9.47	9.24	9.46	321822
2011-08-16	9.33	9.52	9.23	9.43	225087
2011-08-17	9.50	9.56	9.23	9.25	141519
2011-08-18	8.98	8.99	8.45	8.55	306698
2011-08-19	8.45	8.75	8.21	8.24	211884
2011-08-22	8.52	8.72	8.30	8.34	128169
2011-08-23	8.40	8.50	8.31	8.40	192588
2011-08-24	8.37	8.73	8.27	8.71	121139
2011-08-25	8.78	8.86	8.50	8.52	124674
2011-08-26	8.43	8.92	8.31	8.91	108706
2011-08-29	9.02	9.60	8.97	9.57	108250
2011-08-30	9.51	9.69	9.17	9.62	79867
2011-08-31	9.71	9.81	9.32	9.39	101896
2011-09-01	9.45	9.55	9.00	9.05	99234
2011-09-02	8.85	8.97	8.41	8.49	102792
2011-09-06	8.19	8.57	8.18	8.54	105350
2011-09-07	8.73	9.12	8.73	9.09	99136
2011-09-08	9.03	9.12	8.69	8.71	89405
2011-09-09	8.69	8.69	8.25	8.36	124732
2011-09-12	8.22	8.55	8.22	8.53	82633
2011-09-13	8.60	8.76	8.50	8.69	117215
2011-09-14	8.76	9.48	8.75	9.27	233729
2011-09-15	9.48	9.90	9.15	9.39	175306
2011-09-16	9.46	9.46	9.10	9.24	170722
2011-09-19	9.00	9.02	8.68	8.86	152543
2011-09-20	8.86	8.86	8.43	8.46	127712
2011-09-21	8.44	8.52	8.13	8.16	175187
2011-09-22	7.85	8.17	7.79	8.09	230891
2011-09-23	8.09	8.46	7.99	8.35	180508
2011-09-26	8.45	8.67	8.25	8.66	93172
2011-09-27	8.91	9.35	8.91	9.05	160769
2011-09-28	9.08	9.31	8.63	8.65	192765
2011-09-29	8.91	9.12	8.55	8.94	132823
2011-09-30	8.78	9.08	8.56	8.59	174230
2011-10-03	8.47	8.84	8.09	8.09	203511
2011-10-04	8.14	9.64	8.14	9.55	304162
2011-10-05	9.54	10.06	9.33	9.93	182569
2011-10-06	9.87	10.09	9.79	9.98	137084
2011-10-07	9.97	10.05	9.52	9.59	119485
2011-10-10	9.80	9.92	9.68	9.89	102512
2011-10-11	9.76	10.07	9.63	10.05	103022
2011-10-12	10.13	10.24	9.81	10.08	149914
2011-10-13	9.99	10.09	9.75	10.03	69964
2011-10-14	10.16	10.23	10.10	10.23	77251
2011-10-17	10.08	10.25	9.87	10.00	111876
2011-10-18	10.04	10.64	9.95	10.55	112911
2011-10-19	10.55	10.72	9.99	10.09	95935
2011-10-20	9.99	9.99	9.50	9.91	86887
2011-10-21	10.09	10.09	9.67	10.01	101698
2011-10-24	10.06	10.30	9.97	10.24	192638
2011-10-25	10.16	10.22	9.68	9.74	165592
2011-10-26	9.91	10.36	9.60	10.28	130286
2011-10-27	10.75	11.51	10.34	11.35	190488
2011-10-28	11.24	11.54	10.92	11.20	133499
2011-10-31	11.35	11.53	10.88	10.92	120548
2011-11-01	10.36	10.71	10.12	10.20	118215
2011-11-02	10.41	10.51	10.16	10.48	103185
2011-11-03	10.65	11.00	10.28	10.94	76828
2011-11-04	10.78	10.99	10.75	10.84	36017
2011-11-07	10.78	11.10	10.44	10.98	78274
2011-11-08	11.10	11.35	10.80	11.31	111834
2011-11-09	10.91	11.12	10.50	10.61	125404
2011-11-10	10.82	10.87	10.47	10.56	64480
2011-11-11	10.75	11.04	10.62	10.91	111211
2011-11-14	10.76	10.92	10.42	10.53	99066
2011-11-15	10.43	10.70	10.15	10.64	83358
2011-11-16	10.47	10.94	10.39	10.46	118225
2011-11-17	10.46	10.66	10.25	10.32	59541
2011-11-18	10.35	10.52	10.26	10.47	79445
2011-11-21	10.20	10.46	9.94	10.00	68190
2011-11-22	9.99	10.07	9.76	9.89	79360
2011-11-23	9.75	9.94	9.44	9.51	90780
2011-11-25	9.44	9.59	9.27	9.27	57503
2011-11-28	9.59	9.99	9.57	9.71	160520
2011-11-29	9.69	10.01	9.42	9.60	106655
2011-11-30	10.13	10.61	9.96	10.60	205224
2011-12-01	10.55	10.63	10.31	10.41	75186
2011-12-02	10.58	10.95	10.47	10.81	68216
2011-12-05	11.04	11.21	10.82	11.06	88101
2011-12-06	11.05	11.31	10.92	11.11	86253
2011-12-07	11.02	11.34	10.78	11.27	86646
2011-12-08	11.11	11.17	10.62	10.67	111091
2011-12-09	10.70	11.42	10.70	11.26	95733
2011-12-12	11.09	11.25	10.50	11.03	101337
2011-12-13	11.15	11.24	10.45	10.57	132021
2011-12-14	10.41	10.64	10.09	10.56	150440
2011-12-15	11.59	12.49	11.02	12.25	307300
2011-12-16	12.31	12.48	11.58	11.77	405142
2011-12-19	11.89	12.34	11.40	11.48	113725
2011-12-20	11.84	12.23	11.84	12.20	151161
2011-12-21	12.15	12.80	12.09	12.76	120754
2011-12-22	12.79	13.08	12.70	12.85	90875
2011-12-23	12.84	12.88	12.63	12.67	63245
2011-12-27	12.57	12.75	12.50	12.58	63274
2011-12-28	12.56	12.60	12.21	12.26	74308
2011-12-29	12.25	12.61	12.24	12.50	68919
2011-12-30	12.46	12.57	12.23	12.26	101087
2012-01-03	12.57	12.84	12.36	12.54	141133
2012-01-04	12.42	12.57	12.24	12.44	76322
2012-01-05	12.31	12.64	12.10	12.61	97173
2012-01-06	12.53	12.58	12.40	12.46	127399
2012-01-09	12.51	12.59	12.28	12.45	127252
2012-01-10	12.65	12.90	12.59	12.62	231473
2012-01-11	12.54	13.14	12.54	13.07	81743
2012-01-12	13.07	13.49	12.82	13.39	77068
2012-01-13	13.28	13.48	13.07	13.32	122193
2012-01-17	13.45	13.84	13.33	13.81	164619
2012-01-18	13.77	15.05	13.77	14.76	242250
2012-01-19	14.81	14.81	14.41	14.49	140468
2012-01-20	14.42	14.58	13.98	14.11	115916
2012-01-23	14.05	14.25	13.96	14.04	40043
2012-01-24	13.95	14.10	13.80	14.04	81198
2012-01-25	14.03	14.36	13.89	14.31	52053
2012-01-26	14.36	14.46	14.04	14.34	72347
2012-01-27	14.21	14.66	14.20	14.45	48385
2012-01-30	14.27	14.27	13.82	13.90	62961
2012-01-31	13.33	14.01	13.33	13.75	74776
2012-02-01	13.91	14.17	13.64	14.12	158676
2012-02-02	14.11	14.69	13.95	14.63	120866
2012-02-03	14.88	14.93	14.74	14.85	197292
2012-02-06	14.76	14.78	14.35	14.72	86840
2012-02-07	14.65	14.75	14.44	14.48	52282
2012-02-08	14.58	14.65	14.36	14.59	67934
2012-02-09	14.63	14.63	14.28	14.40	36361
2012-02-10	14.16	14.32	13.98	13.98	47080
2012-02-13	14.15	14.36	14.14	14.33	47158
2012-02-14	14.19	14.19	13.72	13.88	70528
2012-02-15	13.94	14.10	13.51	13.62	91318
2012-02-16	13.59	14.20	13.57	14.19	82843
2012-02-17	14.24	14.29	14.07	14.19	48258
2012-02-21	14.24	14.37	13.91	14.02	64980
2012-02-22	13.98	14.23	13.79	13.80	59163
2012-02-23	13.80	14.28	13.69	14.28	61427
2012-02-24	14.24	14.24	13.93	14.01	46366
2012-02-27	13.88	14.29	13.56	14.04	66646
2012-02-28	14.03	14.28	13.59	13.90	192720
2012-02-29	13.93	14.01	13.25	13.27	136538
2012-03-01	13.41	13.64	13.06	13.08	131520
2012-03-02	13.07	13.16	12.43	12.60	146836
2012-03-05	12.51	12.88	12.51	12.71	118838
2012-03-06	12.52	12.74	12.32	12.39	111425
2012-03-07	12.48	12.78	12.43	12.62	96398
2012-03-08	12.72	13.13	12.62	12.98	64225
2012-03-09	12.97	13.42	12.89	13.03	70825
2012-03-12	13.03	13.20	12.76	13.15	48747
2012-03-13	13.28	13.60	13.17	13.57	92722
2012-03-14	13.53	13.70	13.32	13.37	102945
2012-03-15	13.37	13.61	13.14	13.55	61033
2012-03-16	13.63	13.63	13.23	13.27	149302
2012-03-19	13.24	13.65	13.16	13.57	83426
2012-03-20	13.40	13.59	13.23	13.24	53652
2012-03-21	13.26	13.54	13.19	13.37	46145
2012-03-22	13.18	13.37	12.98	13.15	41286
2012-03-23	13.13	13.41	12.92	13.38	53597
2012-03-26	13.58	13.80	13.47	13.53	82559
2012-03-27	13.51	13.51	13.12	13.14	115343
2012-03-28	13.11	13.21	12.89	13.02	94885
2012-03-29	12.85	12.92	12.64	12.85	93571
2012-03-30	12.98	13.08	12.72	12.95	115835
2012-04-02	12.87	13.36	12.87	13.36	91168
2012-04-03	13.28	13.59	13.22	13.47	125923
2012-04-04	13.26	13.39	13.12	13.33	106086
2012-04-05	13.22	13.40	13.19	13.31	59287
2012-04-09	12.94	13.37	12.94	13.31	154594
2012-04-10	13.24	13.37	12.93	13.01	181271
2012-04-11	13.21	13.80	13.02	13.74	265574
2012-04-12	12.51	13.72	12.17	13.30	372011
2012-04-13	13.20	13.20	12.81	12.99	96796
2012-04-16	13.29	13.58	13.07	13.23	115853
2012-04-17	13.38	13.75	13.38	13.53	90058
2012-04-18	13.40	13.57	13.32	13.43	72175
2012-04-19	13.38	13.92	13.04	13.75	209989
2012-04-20	14.00	14.49	13.85	14.42	195888
2012-04-23	14.11	14.22	13.91	14.04	95979
2012-04-24	14.08	14.66	14.08	14.59	116831
2012-04-25	14.75	14.82	14.51	14.63	109052
2012-04-26	14.60	14.73	14.53	14.61	85605
2012-04-27	14.65	15.48	14.59	15.38	141382
2012-04-30	15.42	15.64	15.16	15.36	144449
2012-05-01	15.35	15.75	15.06	15.10	347492
2012-05-02	15.01	15.75	15.00	15.70	215139
2012-05-03	15.63	15.63	15.05	15.12	136108
2012-05-04	15.02	15.16	14.84	15.08	146175
2012-05-07	15.00	16.44	15.00	16.16	524190
2012-05-08	16.00	16.40	15.84	16.18	263443
2012-05-09	16.00	16.30	15.78	16.16	102319
2012-05-10	16.25	16.32	15.97	16.06	150382
2012-05-11	15.85	16.18	15.85	16.16	295386
2012-05-14	15.87	16.26	15.78	16.06	136012
2012-05-15	15.91	16.10	15.69	15.79	247084
2012-05-16	15.93	16.06	15.53	15.66	219621
2012-05-17	15.53	15.66	14.88	14.89	181595
2012-05-18	14.87	14.96	14.59	14.71	132164
2012-05-21	14.75	14.97	14.43	14.86	141031
2012-05-22	14.84	15.01	14.78	14.89	186454
2012-05-23	14.70	14.96	14.51	14.78	218721
2012-05-24	14.83	15.01	14.77	14.99	132571
2012-05-25	15.02	15.15	14.82	14.97	81670
2012-05-29	15.07	15.17	14.69	14.96	118008
2012-05-30	14.75	14.98	14.65	14.73	150499
2012-05-31	14.72	14.93	14.42	14.78	118350
2012-06-01	14.41	14.80	14.24	14.37	140957
2012-06-04	14.48	14.59	14.15	14.23	124915
2012-06-05	14.22	14.52	14.14	14.32	130569
2012-06-06	14.44	14.53	14.34	14.49	133283
2012-06-07	14.75	14.96	14.57	14.67	191181
2012-06-08	14.59	15.03	14.56	14.98	205479
2012-06-11	15.17	15.23	14.79	14.80	210140
2012-06-12	14.90	15.24	14.79	15.21	131577
2012-06-13	15.13	15.35	14.77	14.81	109809
2012-06-14	14.84	15.08	14.83	15.04	124497
2012-06-15	15.03	15.21	14.93	15.01	201232
2012-06-18	14.86	15.23	14.77	14.98	91341
2012-06-19	15.05	15.35	14.98	15.16	179577
2012-06-20	15.10	15.35	15.00	15.15	124100
2012-06-21	15.74	16.33	15.64	15.76	588645
2012-06-22	15.91	15.96	15.57	15.66	295569
2012-06-25	15.34	15.53	15.04	15.28	361070
2012-06-26	15.37	15.58	15.07	15.33	138824
2012-06-27	15.44	15.70	15.19	15.40	197685
2012-06-28	15.24	15.44	14.93	15.43	182580
2012-06-29	15.74	16.23	15.60	16.07	303686
2012-07-02	16.13	16.35	16.13	16.30	251686
2012-07-03	16.26	16.28	16.07	16.25	203765
2012-07-05	16.15	16.38	16.06	16.27	249664
2012-07-06	16.11	16.32	16.05	16.25	387048
2012-07-09	16.12	16.78	16.11	16.61	316167
2012-07-10	16.71	16.97	16.69	16.83	265067
2012-07-11	16.82	16.96	16.56	16.74	150746
2012-07-12	16.60	16.74	16.23	16.56	89271
2012-07-13	16.58	16.81	16.53	16.77	116429
2012-07-16	16.77	16.83	16.30	16.34	219490
2012-07-17	16.48	16.89	16.35	16.75	94229
2012-07-18	16.68	17.20	16.63	16.88	243290
2012-07-19	17.02	17.07	16.71	16.86	125705
2012-07-20	16.67	16.67	16.24	16.46	131726
2012-07-23	16.10	16.34	16.00	16.21	90590
2012-07-24	16.24	16.29	16.08	16.20	160624
2012-07-25	16.26	16.40	15.96	16.08	322046
2012-07-26	16.20	16.45	16.15	16.30	193066
2012-07-27	16.35	16.55	16.31	16.42	140827
2012-07-30	16.47	16.65	16.45	16.55	186927
2012-07-31	16.54	16.77	16.19	16.19	117547
2012-08-01	16.23	16.23	15.17	15.19	192700
2012-08-02	14.99	14.99	14.57	14.84	129917
2012-08-03	15.00	15.56	15.00	15.36	106422
2012-08-06	15.36	15.58	15.27	15.29	65829
2012-08-07	15.39	15.39	14.88	15.08	101761
2012-08-08	15.00	15.82	15.00	15.79	108000
2012-08-09	15.78	16.18	15.69	16.06	109491
2012-08-10	16.04	16.06	15.67	15.72	66600
2012-08-13	15.65	15.80	15.15	15.80	108842
2012-08-14	15.95	16.13	15.38	15.44	190711
2012-08-15	15.43	15.89	15.43	15.87	62055
2012-08-16	15.88	16.23	15.68	16.16	86993
2012-08-17	16.24	16.46	15.96	16.36	67333
2012-08-20	16.30	16.31	15.90	16.03	76626
2012-08-21	16.05	16.43	15.99	16.15	64069
2012-08-22	16.13	16.34	15.92	16.16	87871
2012-08-23	16.11	16.22	15.76	15.76	47865
2012-08-24	15.68	16.14	15.51	16.07	65716
2012-08-27	16.12	16.12	15.92	16.03	51161
2012-08-28	15.98	16.20	15.70	15.98	63874
2012-08-29	16.05	16.14	15.92	15.99	55778
2012-08-30	15.86	15.87	15.66	15.78	26146
2012-08-31	15.88	15.90	15.61	15.80	53203
2012-09-04	15.87	16.55	15.80	16.50	113677
2012-09-05	16.56	16.74	16.27	16.56	254754
2012-09-06	16.61	16.71	16.46	16.56	110550
2012-09-07	16.64	16.73	16.48	16.69	70457
2012-09-10	16.64	16.79	16.45	16.50	72550
2012-09-11	16.48	16.73	16.48	16.63	47596
2012-09-12	16.63	17.10	16.62	17.10	88196
2012-09-13	17.08	17.59	16.65	17.53	134418
2012-09-14	17.55	17.99	17.53	17.70	105085
2012-09-17	17.65	17.65	16.63	16.80	96022
2012-09-18	16.86	17.24	16.62	17.20	117438
2012-09-19	17.29	17.72	17.10	17.62	190950
2012-09-20	20.02	20.85	19.40	19.50	915333
2012-09-21	19.70	20.30	19.62	19.84	434488
2012-09-24	19.70	20.32	19.52	20.32	199865
2012-09-25	20.40	20.48	19.85	20.02	202274
2012-09-26	20.00	20.15	19.65	19.78	213077
2012-09-27	19.84	20.42	19.84	20.40	172345
2012-09-28	20.24	20.31	19.62	19.65	133896
2012-10-01	19.76	20.36	19.61	20.26	168268
2012-10-02	20.33	20.42	18.94	19.01	327225
2012-10-03	19.03	19.15	18.70	19.00	163848
2012-10-04	19.13	19.23	18.85	19.15	174992
2012-10-05	19.31	19.82	19.31	19.68	97875
2012-10-08	19.54	19.54	19.10	19.34	107579
2012-10-09	19.30	19.32	18.52	18.95	94151
2012-10-10	19.00	19.13	18.83	19.13	126118
2012-10-11	19.24	19.78	19.24	19.54	158886
2012-10-12	19.54	19.60	19.35	19.42	79068
2012-10-15	19.46	19.96	19.27	19.70	107041
2012-10-16	19.88	20.25	19.79	20.20	139803
2012-10-17	20.19	20.46	19.85	20.10	124904
2012-10-18	20.14	20.41	19.88	20.28	117652
2012-10-19	20.12	20.25	19.75	19.94	127738
2012-10-22	19.89	20.01	19.45	19.83	104996
2012-10-23	19.68	20.42	19.29	20.39	126638
2012-10-24	20.60	20.60	19.88	20.12	305580
2012-10-25	20.35	20.46	19.58	19.79	73136
2012-10-26	19.66	20.12	19.29	20.05	89110
2012-10-31	20.57	20.63	20.06	20.37	121355
2012-11-01	20.46	20.61	20.07	20.16	259273
2012-11-02	20.17	20.46	20.07	20.09	190429
2012-11-05	20.13	20.45	19.51	20.40	126356
2012-11-06	20.46	20.46	20.20	20.33	77372
2012-11-07	20.12	20.12	19.48	19.85	106767
2012-11-08	19.82	19.82	19.19	19.30	94156
2012-11-09	19.14	19.65	18.91	19.52	98374
2012-11-12	19.64	20.18	19.43	19.50	97622
2012-11-13	19.43	20.55	19.42	20.33	212088
2012-11-14	20.39	20.39	19.38	19.62	160267
2012-11-15	19.57	19.87	18.79	19.19	130044
2012-11-16	19.16	19.81	19.01	19.71	98428
2012-11-19	20.09	20.36	19.50	19.54	103962
2012-11-20	19.44	19.94	19.44	19.93	84651
2012-11-21	19.93	20.45	19.80	20.38	131746
2012-11-23	20.47	20.47	20.21	20.44	63385
2012-11-26	20.45	20.79	20.13	20.75	212101
2012-11-27	20.79	23.00	20.57	22.92	516839
2012-11-28	22.68	23.00	22.40	22.80	277365
2012-11-29	22.88	23.31	22.76	23.07	174443
2012-11-30	23.10	23.20	22.71	22.92	177505
2012-12-03	23.00	23.89	22.90	23.79	170520
2012-12-04	23.80	23.84	22.83	23.26	195482
2012-12-05	23.39	23.60	22.84	23.37	132503
2012-12-06	23.41	23.41	22.89	23.00	189913
2012-12-07	23.08	23.08	22.39	22.67	104246
2012-12-10	22.77	23.54	22.20	23.27	235121
2012-12-11	23.48	23.50	22.61	22.92	164510
2012-12-12	22.91	23.25	22.27	22.69	150105
2012-12-13	22.76	23.15	22.40	23.04	107894
2012-12-14	22.92	23.19	22.43	22.43	142383
2012-12-17	22.50	23.26	22.47	23.09	164551
2012-12-18	23.20	23.82	23.00	23.72	518773
2012-12-19	24.32	24.86	23.87	24.46	425870
2012-12-20	24.55	24.67	24.15	24.55	300705
2012-12-21	24.31	24.31	23.01	23.26	648271
2012-12-24	23.21	23.86	23.00	23.11	134315
2012-12-26	23.21	23.43	23.07	23.19	96954
2012-12-27	23.25	23.25	22.65	23.18	121426
2012-12-28	23.02	23.46	22.79	23.10	127577
2012-12-31	23.17	23.99	22.77	23.97	169852
2013-01-02	24.53	24.92	24.28	24.58	237211
2013-01-03	24.59	24.59	24.01	24.18	142668
2013-01-04	24.31	24.39	24.08	24.17	92849
2013-01-07	24.04	24.11	23.58	23.80	88017
2013-01-08	23.85	25.32	23.85	25.13	296141
2013-01-09	25.36	25.36	24.76	24.82	155411
2013-01-10	24.97	25.06	24.44	24.71	198424
2013-01-11	24.76	24.98	24.00	24.29	162879
2013-01-14	24.29	24.41	23.90	24.12	134450
2013-01-15	24.07	24.62	24.03	24.50	120672
2013-01-16	24.45	24.88	23.93	24.12	152098
2013-01-17	24.25	24.54	24.12	24.40	213066
2013-01-18	24.35	24.68	24.04	24.59	117661
2013-01-22	24.65	24.72	24.44	24.63	129287
2013-01-23	24.57	24.87	24.40	24.84	144286
2013-01-24	24.84	25.39	24.76	25.28	125591
2013-01-25	25.45	25.49	25.16	25.36	131784
2013-01-28	25.34	25.65	25.10	25.50	177239
2013-01-29	25.50	25.69	25.30	25.64	115583
2013-01-30	25.67	25.67	23.96	24.22	246395
2013-01-31	24.25	24.59	23.95	24.45	138518
2013-02-01	24.60	25.23	24.60	24.87	114740
2013-02-04	24.77	25.09	23.73	24.11	374097
2013-02-05	24.07	24.37	24.05	24.13	270269
2013-02-06	24.01	24.38	23.75	24.18	138830
2013-02-07	24.20	24.23	23.86	24.13	40962
2013-02-08	24.11	24.30	23.94	24.13	42101
2013-02-11	24.22	24.29	23.95	24.22	64514
2013-02-12	24.22	24.38	23.97	24.35	74835
2013-02-13	24.39	25.09	24.37	25.01	194160
2013-02-14	24.89	25.10	24.83	25.00	441275
2013-02-15	25.12	25.18	24.88	25.05	119646
2013-02-19	25.11	25.57	24.90	25.11	586796
2013-02-20	25.05	25.37	24.77	24.88	222601
2013-02-21	24.68	25.10	24.68	24.76	185204
2013-02-22	24.90	25.30	24.90	25.09	113221
2013-02-25	25.21	25.23	24.61	24.62	220786
2013-02-26	24.81	25.40	24.71	25.22	290909
2013-02-27	25.16	25.86	24.80	25.54	117141
2013-02-28	25.48	26.04	25.40	25.79	158212
2013-03-01	25.60	26.62	25.41	26.21	267465
2013-03-04	26.23	27.00	26.23	26.81	297582
2013-03-05	26.86	27.73	26.85	27.61	274934
2013-03-06	27.60	27.60	27.16	27.39	138359
2013-03-07	27.44	27.68	27.35	27.66	120114
2013-03-08	27.92	28.18	27.71	28.09	184820
2013-03-11	28.15	29.12	28.01	28.73	264095
2013-03-12	28.66	28.82	28.28	28.65	195084
2013-03-13	28.71	29.15	28.40	28.94	200887
2013-03-14	29.07	30.26	29.02	29.82	286013
2013-03-15	29.70	29.74	28.62	29.17	2191160
2013-03-18	28.69	29.14	28.63	29.05	245731
2013-03-19	29.04	29.21	28.10	28.62	191028
2013-03-20	28.87	29.12	28.74	29.11	142853
2013-03-21	29.08	29.09	28.43	28.76	122430
2013-03-22	28.82	28.99	28.56	28.99	132322
2013-03-25	28.92	29.04	27.88	28.35	210261
2013-03-26	28.41	28.77	28.20	28.76	201439
2013-03-27	28.61	29.03	28.60	28.94	162069
2013-03-28	28.75	29.09	28.66	28.95	237945
2013-04-01	28.88	29.10	28.64	28.76	253082
2013-04-02	28.94	29.03	28.51	28.71	228524
2013-04-03	28.75	28.75	27.15	27.46	348161
2013-04-04	27.68	28.67	27.39	28.26	424360
2013-04-05	27.80	28.88	27.67	28.68	137123
2013-04-08	28.85	29.16	28.55	29.10	213221
2013-04-09	29.19	29.58	29.01	29.16	203772
2013-04-10	29.25	29.33	28.66	29.19	401731
2013-04-11	26.71	27.55	25.90	25.94	1063821
2013-04-12	25.82	26.38	25.50	26.33	263730
2013-04-15	26.13	26.13	23.06	23.63	555683
2013-04-16	24.11	24.25	23.28	23.71	411792
2013-04-17	23.92	24.19	23.16	24.08	654558
2013-04-18	24.04	24.66	23.77	24.09	415772
2013-04-19	24.09	24.73	23.91	24.43	335772
2013-04-22	23.95	24.74	23.83	24.45	425937
2013-04-23	24.52	25.19	24.26	25.02	503281
2013-04-24	25.01	25.39	24.93	25.34	347436
2013-04-25	25.55	25.73	25.12	25.43	207498
2013-04-26	25.27	25.60	25.11	25.49	231359
2013-04-29	25.50	25.78	25.04	25.23	329104
2013-04-30	25.16	25.54	25.11	25.48	483293
2013-05-01	25.32	25.32	24.56	24.96	750801
2013-05-02	25.02	25.86	24.92	25.69	217654
2013-05-03	25.99	26.80	25.82	25.96	319060
2013-05-06	25.87	26.45	25.53	26.34	186487
2013-05-07	26.48	26.70	26.25	26.69	155565
2013-05-08	26.58	26.96	26.58	26.96	112282
2013-05-09	26.87	26.99	26.27	26.47	154987
2013-05-10	26.43	27.10	26.28	26.91	123777
2013-05-13	26.81	26.95	26.61	26.72	147625
2013-05-14	26.68	27.12	26.65	27.10	172399
2013-05-15	26.95	27.87	26.89	27.65	192829
2013-05-16	27.62	27.65	27.28	27.35	134540
2013-05-17	27.38	27.88	27.33	27.85	176515
2013-05-20	27.65	27.69	27.35	27.67	203651
2013-05-21	27.74	28.22	27.60	27.82	131348
2013-05-22	27.80	28.03	26.93	27.05	219455
2013-05-23	26.74	27.46	26.41	27.26	123366
2013-05-24	27.05	27.33	26.46	27.23	109358
2013-05-28	27.49	27.96	27.22	27.49	193328
2013-05-29	27.26	27.31	26.39	26.89	85393
2013-05-30	26.94	27.08	26.43	26.93	67209
2013-05-31	26.72	27.03	26.60	26.68	263685
2013-06-03	26.72	26.73	24.82	25.61	383048
2013-06-04	25.57	25.75	25.08	25.40	478184
2013-06-05	25.30	25.60	24.71	24.79	364954
2013-06-06	24.79	25.85	24.53	25.85	187260
2013-06-07	25.94	26.49	25.57	25.83	97364
2013-06-10	25.87	26.14	25.31	25.94	174334
2013-06-11	25.61	25.89	25.07	25.14	102493
2013-06-12	25.23	25.45	24.72	24.83	167695
2013-06-13	24.77	26.10	24.60	26.04	103999
2013-06-14	25.96	26.18	25.38	25.58	83038
2013-06-17	25.44	25.46	25.07	25.38	200973
2013-06-18	25.48	25.56	24.89	25.09	293361
2013-06-19	25.01	25.36	24.69	24.73	182949
2013-06-20	24.35	24.36	23.56	23.66	201136
2013-06-21	23.78	24.02	22.56	22.85	2231055
2013-06-24	22.59	23.17	22.20	22.96	264403
2013-06-25	23.30	23.59	23.00	23.37	370675
2013-06-26	23.75	24.44	22.50	24.02	449229
2013-06-27	24.34	24.83	24.14	24.79	211581
2013-06-28	24.72	24.87	24.00	24.00	940610
2013-07-01	24.11	25.18	24.04	24.94	288683
2013-07-02	24.96	25.60	24.52	25.17	224800
2013-07-03	25.13	25.22	24.68	24.83	146207
2013-07-05	25.21	25.28	24.66	25.25	97942
2013-07-08	25.28	25.35	25.08	25.24	176684
2013-07-09	25.40	25.90	25.12	25.71	232431
2013-07-10	25.71	25.86	25.35	25.74	122963
2013-07-11	26.05	26.70	25.91	26.68	174038
2013-07-12	26.64	27.00	26.46	26.95	134819
2013-07-15	26.91	27.15	26.75	26.93	179430
2013-07-16	26.91	27.10	26.64	26.90	190241
2013-07-17	26.95	27.05	26.48	26.69	153537
2013-07-18	26.67	27.06	26.53	26.95	193321
2013-07-19	26.92	27.17	26.90	27.16	83950
2013-07-22	27.08	27.28	27.05	27.21	120346
2013-07-23	27.07	27.52	27.07	27.31	128609
2013-07-24	27.43	27.46	27.04	27.17	214108
2013-07-25	27.02	27.35	26.99	27.31	131965
2013-07-26	27.14	27.32	26.91	27.13	81410
2013-07-29	27.10	27.28	26.28	26.44	105498
2013-07-30	26.62	26.65	26.27	26.47	86421
2013-07-31	26.53	27.13	26.43	26.76	82026
2013-08-01	27.02	27.26	26.50	26.76	170930
2013-08-02	26.67	27.32	26.58	27.03	130652
2013-08-05	27.04	27.23	27.04	27.23	104293
2013-08-06	27.07	27.33	26.95	27.12	374549
2013-08-07	26.98	27.50	26.89	27.41	126199
2013-08-08	27.55	27.89	27.54	27.76	76782
2013-08-09	27.75	27.94	27.41	27.67	77856
2013-08-12	27.40	27.63	27.21	27.57	103041
2013-08-13	27.68	27.75	27.36	27.66	70639
2013-08-14	27.62	27.78	27.14	27.34	78208
2013-08-15	26.86	27.06	26.64	26.91	93100
2013-08-16	26.79	27.32	26.79	26.90	58144
2013-08-19	26.95	27.13	26.69	26.87	76361
2013-08-20	26.98	27.85	26.68	27.61	84020
2013-08-21	27.57	28.00	27.31	27.68	138096
2013-08-22	27.75	29.22	27.54	28.91	101077
2013-08-23	29.13	29.13	28.60	28.83	165340
2013-08-26	28.90	29.42	28.81	29.15	74583
2013-08-27	29.00	29.00	28.13	28.14	116551
2013-08-28	28.10	28.44	27.57	27.68	65269
2013-08-29	27.61	28.40	27.61	28.06	100601
2013-08-30	28.11	28.18	27.69	27.90	113204
2013-09-03	28.29	28.30	27.76	28.04	208621
2013-09-04	28.03	28.26	27.88	28.09	101693
2013-09-05	28.10	28.14	27.83	28.05	60696
2013-09-06	28.29	28.29	27.50	27.83	77790
2013-09-09	27.88	28.28	27.74	28.11	178442
2013-09-10	28.21	28.45	27.95	28.44	198269
2013-09-11	28.43	28.43	27.83	27.94	176124
2013-09-12	27.94	28.36	27.79	28.09	163484
2013-09-13	28.24	28.42	27.89	28.29	149372
2013-09-16	28.81	29.19	28.73	29.04	182448
2013-09-17	29.07	29.38	28.80	29.36	201153
2013-09-18	29.28	29.79	28.69	29.50	325287
2013-09-19	27.50	29.23	27.25	29.10	411956
2013-09-20	29.24	30.37	29.12	30.20	1763199
2013-09-23	30.18	30.27	29.31	29.65	232408
2013-09-24	29.60	29.90	28.80	29.25	305732
2013-09-25	29.24	29.85	29.01	29.62	136647
2013-09-26	29.75	30.01	29.40	29.66	118895
2013-09-27	29.40	29.88	29.29	29.49	76810
2013-09-30	29.16	29.74	29.08	29.63	125444
2013-10-01	30.10	32.00	30.10	30.87	376856
2013-10-02	30.72	30.90	30.36	30.56	205074
2013-10-03	30.54	30.54	29.47	29.87	96453
2013-10-04	29.84	30.36	29.67	30.20	231260
2013-10-07	29.86	30.14	29.60	29.97	208518
2013-10-08	29.92	30.12	29.42	29.58	135779
2013-10-09	29.64	30.01	29.01	29.80	198315
2013-10-10	30.05	30.54	29.85	30.33	235809
2013-10-11	30.32	31.28	30.08	31.26	108856
2013-10-14	30.96	31.10	30.75	31.01	129970
2013-10-15	30.97	31.07	30.70	30.90	425244
2013-10-16	31.20	31.20	30.55	30.87	157188
2013-10-17	30.74	31.17	30.54	31.00	136110
2013-10-18	30.90	31.15	30.54	31.07	151246
2013-10-21	31.00	31.15	30.61	30.97	336613
2013-10-22	31.06	31.17	30.71	31.11	179227
2013-10-23	30.90	31.53	30.90	31.30	161797
2013-10-24	31.30	31.73	31.11	31.58	107620
2013-10-25	31.59	31.90	31.05	31.39	158293
2013-10-28	31.32	31.55	31.27	31.49	334465
2013-10-29	31.51	31.74	31.37	31.60	231929
2013-10-30	31.69	31.70	30.90	31.21	123407
2013-10-31	31.23	31.58	30.89	31.28	141171
2013-11-01	31.24	31.28	30.59	31.01	161863
2013-11-04	31.22	32.17	31.22	31.94	141989
2013-11-05	31.73	33.08	31.52	32.34	252836
2013-11-06	32.55	33.76	32.55	33.74	203143
2013-11-07	33.85	34.23	33.13	33.13	154974
2013-11-08	33.12	33.59	32.57	33.58	246487
2013-11-11	33.44	33.45	33.07	33.40	211641
2013-11-12	33.35	33.46	32.74	33.13	161458
2013-11-13	33.00	33.68	32.92	33.63	105277
2013-11-14	33.61	33.72	33.22	33.47	230783
2013-11-15	33.43	34.33	33.36	33.91	234999
2013-11-18	34.02	34.43	33.34	33.40	107743
2013-11-19	33.45	33.73	32.97	33.28	112722
2013-11-20	33.46	33.83	33.06	33.30	86360
2013-11-21	33.44	34.14	33.18	34.05	217419
2013-11-22	34.14	34.80	33.87	34.57	148630
2013-11-25	34.74	35.00	34.50	34.71	125540
2013-11-26	34.85	35.65	34.85	35.53	113436
2013-11-27	35.70	35.92	35.00	35.69	117671
2013-11-29	35.89	36.09	35.59	35.82	53326
2013-12-02	35.73	35.73	34.28	34.57	214455
2013-12-03	34.36	34.92	34.07	34.54	150242
2013-12-04	34.50	35.06	34.38	34.84	139516
2013-12-05	34.81	35.37	34.70	35.32	148975
2013-12-06	35.75	36.35	35.50	35.81	189330
2013-12-09	35.94	35.99	35.08	35.20	241851
2013-12-10	34.96	35.72	34.86	35.27	244314
2013-12-11	35.40	35.40	34.50	35.16	206493
2013-12-12	35.08	36.27	34.61	36.00	218721
2013-12-13	36.00	36.49	35.68	36.25	275193
2013-12-16	36.36	36.38	34.34	34.63	432140
2013-12-17	34.58	34.70	33.78	34.32	333613
2013-12-18	34.49	36.00	34.19	35.83	402451
2013-12-19	33.80	36.27	33.23	36.04	586554
2013-12-20	35.53	37.66	35.30	37.38	1891243
2013-12-23	36.41	37.17	35.54	36.40	421613
2013-12-24	36.44	36.68	36.22	36.55	96567
2013-12-26	36.63	36.81	35.67	35.81	140861
2013-12-27	35.91	35.91	35.39	35.74	197569
2013-12-30	35.62	35.80	35.32	35.39	155025
2013-12-31	35.58	36.28	35.39	35.91	433027
2014-01-02	35.91	35.95	34.40	34.95	263168
2014-01-03	35.04	35.39	34.72	35.35	251350
2014-01-06	35.63	36.00	35.06	35.50	314172
2014-01-07	35.54	36.12	35.47	35.75	244275
2014-01-08	35.81	35.84	34.69	34.99	199790
2014-01-09	35.20	35.41	34.32	34.81	165571
2014-01-10	34.96	35.33	34.58	35.30	192492
2014-01-13	35.33	35.56	34.64	34.94	160803
2014-01-14	34.97	35.37	34.89	35.31	161661
2014-01-15	35.41	36.09	35.11	36.05	183692
2014-01-16	35.87	36.89	35.70	36.85	249538
2014-01-17	36.68	36.97	36.13	36.87	191489
2014-01-21	37.03	37.29	36.72	37.07	206484
2014-01-22	37.10	37.59	36.73	37.57	182354
2014-01-23	37.43	37.73	37.01	37.32	244671
2014-01-24	37.02	37.11	35.90	36.04	192529
2014-01-27	36.12	37.34	34.75	35.10	151456
2014-01-28	35.15	35.42	34.64	35.25	282708
2014-01-29	34.99	35.35	34.20	34.62	134735
2014-01-30	34.85	35.10	34.26	34.78	233721
2014-01-31	34.12	34.25	33.65	33.80	219467
2014-02-03	33.54	33.94	31.49	31.58	400187
2014-02-04	31.68	32.15	31.12	31.79	233584
2014-02-05	31.51	31.90	31.01	31.50	258011
2014-02-06	31.51	32.23	31.50	31.72	165619
2014-02-07	31.78	32.09	31.48	31.80	290471
2014-02-10	31.80	31.97	30.97	31.44	242292
2014-02-11	31.53	32.04	31.37	31.91	160802
2014-02-12	31.98	32.07	31.38	31.95	127211
2014-02-13	31.66	32.52	31.64	32.32	158099
2014-02-14	32.23	33.43	32.23	33.14	285916
2014-02-18	33.27	34.87	33.27	33.97	445249
2014-02-19	33.79	34.28	33.23	33.44	310439
2014-02-20	33.41	33.84	33.33	33.77	210607
2014-02-21	33.75	34.19	33.51	33.74	248262
2014-02-24	33.78	34.77	33.72	33.75	147826
2014-02-25	33.65	33.70	32.81	32.88	135525
2014-02-26	32.90	34.00	32.63	33.67	158295
2014-02-27	33.55	33.96	33.25	33.88	98932
2014-02-28	33.96	34.57	33.93	34.23	131917
2014-03-03	33.99	34.13	33.07	33.55	189686
2014-03-04	34.02	35.64	34.00	34.90	285132
2014-03-05	34.80	35.02	34.17	34.60	145176
2014-03-06	34.57	35.16	34.34	35.03	162952
2014-03-07	35.35	35.38	34.61	35.02	96426
2014-03-10	35.03	35.30	34.58	35.13	97093
2014-03-11	35.19	35.25	34.22	34.43	81547
2014-03-12	34.27	34.65	33.98	34.28	161192
2014-03-13	34.46	34.46	33.28	33.60	126699
2014-03-14	33.47	34.31	33.47	34.09	73509
2014-03-17	34.28	34.62	33.59	33.66	170208
2014-03-18	33.77	34.32	33.68	34.00	134066
2014-03-19	34.08	34.53	33.55	33.85	210897
2014-03-20	33.77	34.53	33.25	33.32	83460
2014-03-21	33.47	33.90	32.79	32.93	190882
2014-03-24	33.06	33.47	32.02	32.38	122724
2014-03-25	32.66	33.67	32.66	33.09	119611
2014-03-26	33.27	33.31	31.59	31.62	143198
2014-03-27	31.60	31.99	30.97	31.41	185847
2014-03-28	31.43	32.47	31.32	32.00	144630
2014-03-31	32.25	33.35	31.94	33.23	298959
2014-04-01	33.21	33.72	32.95	33.38	133953
2014-04-02	33.55	33.65	32.31	32.99	124595
2014-04-03	32.92	33.17	32.27	32.55	166041
2014-04-04	32.84	33.50	31.60	31.62	166656
2014-04-07	31.58	31.96	31.05	31.66	343653
2014-04-08	31.72	32.02	30.61	31.08	302914
2014-04-09	31.29	32.61	30.85	32.47	361414
2014-04-10	32.23	33.94	30.90	31.53	571867
2014-04-11	29.68	31.58	29.68	30.63	496713
2014-04-14	30.93	31.03	30.11	30.92	203397
2014-04-15	31.00	31.41	30.54	30.60	262143
2014-04-16	30.86	31.36	30.56	30.97	82785
2014-04-17	30.93	31.20	30.60	30.76	209932
2014-04-21	30.71	31.27	30.15	31.07	132831
2014-04-22	31.06	31.80	30.79	31.63	129015
2014-04-23	31.43	31.98	31.30	31.95	285729
2014-04-24	32.16	32.41	31.75	32.05	150382
2014-04-25	31.82	31.98	31.31	31.60	219157
2014-04-28	31.79	32.13	30.98	31.32	308646
2014-04-29	31.45	31.68	31.08	31.36	198985
2014-04-30	31.25	31.91	31.10	31.77	146795
2014-05-01	31.62	32.08	31.04	31.52	216631
2014-05-02	31.71	32.33	31.66	31.99	165476
2014-05-05	31.70	31.84	30.95	31.38	130678
2014-05-06	31.20	31.68	30.23	30.28	170316
2014-05-07	30.16	30.19	29.04	29.63	164489
2014-05-08	29.51	30.45	29.51	29.69	135595
2014-05-09	29.55	30.15	29.12	29.68	253602
2014-05-12	29.96	30.48	29.13	29.70	436381
2014-05-13	29.67	29.78	29.55	29.64	172614
2014-05-14	29.60	29.63	29.10	29.16	187533
2014-05-15	28.92	29.19	28.29	28.96	140464
2014-05-16	28.81	29.18	28.75	29.14	141048
2014-05-19	29.97	30.58	29.70	30.23	176260
2014-05-20	30.11	30.11	29.30	29.47	144996
2014-05-21	29.61	29.98	29.21	29.62	83608
2014-05-22	29.63	29.92	29.19	29.72	72043
2014-05-23	29.74	30.14	28.28	30.03	132443
2014-05-27	30.28	30.78	29.82	30.45	79449
2014-05-28	30.43	30.64	30.10	30.35	133880
2014-05-29	30.51	30.52	30.05	30.27	40124
2014-05-30	30.37	30.48	30.02	30.10	88399
2014-06-02	30.09	30.26	29.52	30.04	101647
2014-06-03	29.70	29.80	29.21	29.61	188530
2014-06-04	29.45	29.89	29.33	29.72	74711
2014-06-05	29.80	31.27	29.63	31.15	106341
2014-06-06	31.38	31.85	30.71	31.73	99161
2014-06-09	31.62	32.12	31.38	32.01	97851
2014-06-10	31.95	32.00	31.65	31.95	66874
2014-06-11	31.83	32.09	31.25	31.71	89463
2014-06-12	31.74	31.85	31.24	31.51	92849
2014-06-13	31.67	31.78	31.07	31.22	111235
2014-06-16	31.08	31.49	30.87	31.30	101088
2014-06-17	31.21	31.78	31.03	31.28	143831
2014-06-18	31.36	31.36	30.72	31.24	129764
2014-06-19	31.39	31.58	30.89	31.38	115366
2014-06-20	31.47	31.47	31.01	31.39	216996
2014-06-23	31.49	31.77	30.96	31.05	75941
2014-06-24	31.10	31.73	30.87	31.54	269892
2014-06-25	31.54	34.40	31.40	34.03	769426
2014-06-26	34.26	34.53	33.55	34.51	182047
2014-06-27	36.24	36.24	34.28	34.94	260652
2014-06-30	34.76	35.95	34.54	34.86	186735
2014-07-01	34.82	35.35	34.82	35.02	185988
2014-07-02	34.75	34.83	34.23	34.62	137000
2014-07-03	34.73	34.96	34.37	34.81	81836
2014-07-07	34.70	34.82	34.11	34.19	136740
2014-07-08	34.09	34.10	33.49	33.99	251091
2014-07-09	35.69	35.69	33.93	34.25	166768
2014-07-10	33.49	34.23	33.34	33.98	110756
2014-07-11	33.77	33.97	33.52	33.81	80542
2014-07-14	34.00	34.07	33.49	33.54	154630
2014-07-15	33.59	33.62	32.96	33.02	62017
2014-07-16	33.29	33.29	32.88	33.05	105456
2014-07-17	32.96	33.41	32.73	33.07	135859
2014-07-18	33.00	33.83	32.95	33.81	147631
2014-07-21	33.55	33.99	33.23	33.59	91590
2014-07-22	33.76	34.09	33.67	33.91	57515
2014-07-23	33.95	34.29	33.67	34.02	127092
2014-07-24	34.00	34.20	33.35	33.56	221526
2014-07-25	33.24	33.49	32.92	33.00	88010
2014-07-28	32.96	33.13	32.61	32.66	98504
2014-07-29	32.64	33.09	32.64	32.81	71026
2014-07-30	33.14	33.14	32.90	33.06	60205
2014-07-31	32.66	33.01	32.41	32.45	121550
2014-08-01	32.48	32.73	32.08	32.20	147987
2014-08-04	32.40	32.74	32.16	32.60	77711
2014-08-05	32.41	32.93	32.33	32.54	81023
2014-08-06	32.36	33.57	32.36	33.51	98212
2014-08-07	33.70	33.97	33.60	33.90	121523
2014-08-08	33.86	34.53	33.74	34.43	169945
2014-08-11	34.49	35.10	34.38	34.82	80465
2014-08-12	34.60	34.69	34.01	34.13	81499
2014-08-13	34.19	34.37	34.14	34.18	92958
2014-08-14	34.14	34.24	33.91	34.07	84546
2014-08-15	34.40	34.77	34.12	34.47	168386
2014-08-18	34.80	34.98	34.47	34.92	117442
2014-08-19	34.90	35.58	34.90	35.57	81784
2014-08-20	35.37	35.53	35.10	35.30	66290
2014-08-21	35.40	35.70	34.51	35.42	120328
2014-08-22	35.15	35.47	35.07	35.17	138330
2014-08-25	35.36	35.52	35.25	35.39	92800
2014-08-26	35.39	35.89	35.12	35.70	187075
2014-08-27	35.68	36.33	35.42	36.22	138241
2014-08-28	36.01	36.28	35.67	36.12	125123
2014-08-29	36.12	36.68	35.96	36.51	95567
2014-09-02	36.74	37.00	36.40	36.65	68702
2014-09-03	36.90	36.99	36.19	36.49	69701
2014-09-04	36.63	37.19	36.20	36.27	96466
2014-09-05	36.11	36.43	35.94	36.05	71479
2014-09-08	36.02	36.15	35.85	36.09	79697
2014-09-09	35.91	36.12	35.46	35.55	69497
2014-09-10	35.53	36.01	35.24	35.94	89896
2014-09-11	35.81	36.16	35.56	35.92	56611
2014-09-12	35.88	36.10	35.44	35.70	84352
2014-09-15	35.65	35.88	35.07	35.78	130898
2014-09-16	35.57	36.67	35.57	36.41	223028
2014-09-17	39.03	40.37	38.55	39.49	559364
2014-09-18	39.83	41.70	39.52	41.67	571529
2014-09-19	41.71	42.00	40.12	40.65	323727
2014-09-22	40.37	40.85	39.99	40.71	236602
2014-09-23	41.14	41.75	40.46	40.59	231108
2014-09-24	40.81	41.50	40.43	41.19	168359
2014-09-25	41.10	41.16	40.31	40.79	148125
2014-09-26	41.03	41.03	40.30	40.38	271799
2014-09-29	39.73	40.81	39.50	40.55	161133
2014-09-30	40.63	40.82	39.75	39.80	326434
2014-10-01	39.86	39.93	38.80	39.08	248796
2014-10-02	39.18	39.62	38.77	39.44	119854
2014-10-03	39.89	40.07	39.25	39.43	106551
2014-10-06	39.46	39.57	38.92	39.19	116850
2014-10-07	38.85	38.95	38.35	38.39	127888
2014-10-08	38.24	39.01	37.72	38.72	169658
2014-10-09	38.57	38.57	37.40	37.52	125608
2014-10-10	37.30	37.81	36.59	37.32	185398
2014-10-13	37.15	39.05	37.00	37.58	234062
2014-10-14	37.92	38.80	37.63	38.48	249380
2014-10-15	38.12	38.82	37.26	38.58	340829
2014-10-16	37.95	40.58	37.74	40.14	400234
2014-10-17	40.67	40.77	39.65	40.58	263511
2014-10-20	40.50	40.82	39.27	39.73	205758
2014-10-21	39.88	40.96	39.54	40.83	324180
2014-10-22	41.08	41.55	40.40	40.43	154660
2014-10-23	40.78	42.12	40.62	41.53	195072
2014-10-24	41.49	41.80	41.04	41.39	115189
2014-10-27	41.19	41.27	40.31	41.12	125773
2014-10-28	41.48	42.65	40.96	42.35	373763
2014-10-29	42.68	42.92	41.76	42.38	209489
2014-10-30	42.35	43.65	42.35	43.61	210262
2014-10-31	44.43	44.53	43.64	43.90	195102
2014-11-03	44.09	44.09	43.16	43.60	179753
2014-11-04	43.67	44.32	43.07	43.49	146935
2014-11-05	44.04	44.46	43.30	43.43	79775
2014-11-06	43.45	43.98	43.31	43.81	142550
2014-11-07	43.74	44.31	43.51	43.98	88235
2014-11-10	44.07	44.45	43.51	44.42	136391
2014-11-11	44.39	45.16	44.24	44.94	225288
2014-11-12	44.88	45.16	43.98	44.81	139600
2014-11-13	44.76	44.89	44.39	44.47	36486
2014-11-14	44.16	44.84	43.90	44.63	149265
2014-11-17	44.64	45.23	44.27	44.85	217932
2014-11-18	44.92	45.67	44.84	45.41	176696
2014-11-19	45.42	45.66	44.68	45.34	256440
2014-11-20	45.08	45.96	44.85	45.91	129307
2014-11-21	46.50	47.02	45.82	46.11	159318
2014-11-24	46.28	46.95	46.07	46.25	179587
2014-11-25	46.31	46.44	45.42	45.53	106082
2014-11-26	45.45	46.04	45.02	45.82	168165
2014-11-28	45.93	45.93	45.15	45.23	82915
2014-12-01	45.15	45.22	44.33	44.44	184265
2014-12-02	44.42	45.57	44.11	45.54	272972
2014-12-03	45.70	46.92	45.70	46.79	250450
2014-12-04	46.75	46.75	45.80	46.11	127558
2014-12-05	46.04	46.43	45.84	46.07	87354
2014-12-08	45.87	45.97	44.41	44.62	152339
2014-12-09	44.04	46.01	43.50	45.90	219875
2014-12-10	45.60	47.38	45.47	45.47	276388
2014-12-11	45.58	46.13	44.80	44.91	126782
2014-12-12	44.32	44.55	43.36	43.79	157982
2014-12-15	43.89	44.32	42.93	42.98	242454
2014-12-16	42.93	43.21	41.92	41.97	295626
2014-12-17	41.97	44.10	41.94	44.03	278786
2014-12-18	44.50	44.68	42.25	43.53	502292
2014-12-19	43.41	43.41	40.32	40.58	574383
2014-12-22	40.47	41.16	40.00	41.13	382295
2014-12-23	41.13	41.99	40.90	41.46	264762
2014-12-24	41.59	41.72	41.36	41.58	92500
2014-12-26	41.62	42.07	41.55	42.05	172399
2014-12-29	42.05	42.40	41.82	42.13	220512
2014-12-30	42.06	42.20	41.84	42.00	150218
2014-12-31	42.05	43.01	41.89	42.37	201232
2015-01-02	42.51	42.78	40.94	41.26	177962
2015-01-05	40.85	40.99	37.83	38.31	599782
2015-01-06	38.55	39.40	38.19	38.89	345076
2015-01-07	39.28	39.73	39.00	39.67	413008
2015-01-08	40.07	41.74	40.02	41.26	258768
2015-01-09	41.30	41.59	40.92	41.00	159461
2015-01-12	40.91	41.67	40.54	41.36	180987
2015-01-13	41.77	42.35	41.40	42.08	323666
2015-01-14	41.55	42.35	41.50	42.09	175992
2015-01-15	42.02	42.62	41.55	41.75	428666
2015-01-16	41.62	42.65	41.25	42.50	185308
2015-01-20	42.62	43.52	42.45	43.02	211361
2015-01-21	42.72	43.50	42.63	43.00	191588
2015-01-22	43.31	45.03	42.61	44.87	246592
2015-01-23	44.80	44.91	44.00	44.49	123670
2015-01-26	44.34	45.44	44.14	44.96	124556
2015-01-27	44.46	45.18	43.81	44.52	118399
2015-01-28	44.76	45.17	43.68	43.76	142839
2015-01-29	43.78	44.50	43.41	44.22	115845
2015-01-30	43.82	44.49	43.05	43.26	142615
2015-02-02	43.52	44.60	43.10	44.59	117539
2015-02-03	44.47	46.46	44.47	45.29	263957
2015-02-04	44.91	45.24	44.15	44.50	116171
2015-02-05	44.78	44.78	43.99	44.34	139184
2015-02-06	44.49	44.77	44.01	44.54	156714
2015-02-09	44.32	45.41	44.22	44.87	95916
2015-02-10	45.28	45.85	44.42	45.69	118215
2015-02-11	45.66	46.48	44.67	44.94	86718
2015-02-12	45.60	46.24	45.18	45.27	152437
2015-02-13	45.30	46.21	44.84	45.54	94790
2015-02-17	45.52	45.76	44.96	45.19	65531
2015-02-18	44.93	45.47	44.67	45.31	67221
2015-02-19	45.05	45.59	44.84	45.42	81510
2015-02-20	45.40	45.40	44.59	45.21	100669
2015-02-23	45.19	45.58	44.41	45.57	69031
2015-02-24	45.48	46.48	45.45	46.38	84607
2015-02-25	46.32	46.89	45.90	46.44	143491
2015-02-26	46.33	48.03	45.80	47.80	183697
2015-02-27	47.78	47.78	45.45	45.85	240826
2015-03-02	45.90	46.87	45.05	45.66	178442
2015-03-03	45.59	46.18	44.18	44.50	266566
2015-03-04	44.24	44.78	43.45	44.74	175068
2015-03-05	44.79	44.99	44.30	44.78	56363
2015-03-06	44.33	44.86	43.95	44.03	111177
2015-03-09	44.01	45.11	44.01	44.82	75723
2015-03-10	44.37	44.40	42.64	42.89	173923
2015-03-11	42.76	42.76	42.06	42.35	204228
2015-03-12	42.75	43.15	42.35	42.47	187668
2015-03-13	42.55	43.05	41.39	42.87	250788
2015-03-16	43.06	44.09	42.69	44.03	118651
2015-03-17	43.78	44.58	43.52	44.40	138787
2015-03-18	44.40	44.99	43.89	44.81	109939
2015-03-19	44.65	45.01	43.68	43.91	99744
2015-03-20	44.24	45.09	44.06	44.98	177358
2015-03-23	44.96	44.96	44.08	44.27	147199
2015-03-24	44.14	44.65	43.80	44.09	151254
2015-03-25	44.10	44.38	42.95	43.01	176997
2015-03-26	43.01	43.80	42.99	43.12	429485
2015-03-27	42.99	43.43	42.65	42.99	270771
2015-03-30	43.35	43.48	42.92	43.18	375662
2015-03-31	43.06	43.55	42.89	43.20	208800
2015-04-01	42.99	43.98	42.50	43.96	173825
2015-04-02	44.08	44.78	44.03	44.44	106115
2015-04-06	44.31	45.24	44.24	44.72	103889
2015-04-07	44.81	45.07	44.47	44.61	127564
2015-04-08	44.64	45.79	44.33	45.64	220118
2015-04-09	48.88	50.97	48.51	49.78	1253075
2015-04-10	50.23	52.73	50.03	52.31	591498
2015-04-13	51.67	55.01	51.46	53.73	944819
2015-04-14	53.92	54.58	53.43	53.59	313165
2015-04-15	53.84	54.44	53.40	53.67	222700
2015-04-16	53.38	53.67	52.05	52.72	248128
2015-04-17	52.28	52.84	51.78	52.25	170392
2015-04-20	52.50	53.78	52.14	53.70	189375
2015-04-21	53.77	53.77	51.47	52.20	350359
2015-04-22	52.07	53.04	51.83	52.89	232946
2015-04-23	52.61	53.36	52.07	52.93	148117
2015-04-24	53.11	53.50	52.43	53.48	162010
2015-04-27	53.84	54.39	52.88	53.08	282735
2015-04-28	53.00	54.54	52.71	53.36	323987
2015-04-29	53.00	53.50	52.50	53.14	153785
2015-04-30	52.62	53.77	52.25	52.62	286013
2015-05-01	52.72	54.50	52.64	54.42	208935
2015-05-04	54.60	55.36	53.66	53.83	238083
2015-05-05	53.58	54.19	53.05	53.33	242768
2015-05-06	53.40	53.86	52.74	53.45	131349
2015-05-07	53.29	54.88	53.23	53.80	271628
2015-05-08	54.44	55.15	53.29	53.70	164105
2015-05-11	53.48	54.73	53.48	54.36	146692
2015-05-12	54.16	54.81	53.55	54.50	182894
2015-05-13	54.70	54.70	53.69	54.27	142658
2015-05-14	54.59	54.97	54.20	54.56	127705
2015-05-15	54.53	54.53	53.71	54.22	138992
2015-05-18	54.32	56.56	54.03	56.27	197363
2015-05-19	56.58	57.18	55.24	55.54	249328
2015-05-20	55.50	55.86	53.33	53.96	253706
2015-05-21	54.05	55.33	54.05	54.57	179990
2015-05-22	54.70	54.78	53.42	53.85	132570
2015-05-26	53.52	53.67	53.00	53.16	118106
2015-05-27	53.44	54.34	53.10	54.01	120298
2015-05-28	54.02	54.22	53.48	54.10	69346
2015-05-29	53.88	54.06	53.00	53.73	126791
2015-06-01	54.22	55.34	52.77	55.24	173616
2015-06-02	54.91	55.96	54.62	55.36	125256
2015-06-03	55.45	56.34	55.24	55.91	135221
2015-06-04	55.34	55.91	55.02	55.48	117355
2015-06-05	55.33	55.98	54.63	55.48	117930
2015-06-08	55.62	55.62	53.96	54.26	187977
2015-06-09	54.18	54.74	53.81	54.06	147278
2015-06-10	54.50	58.09	54.50	57.30	363870
2015-06-11	57.62	57.77	56.12	56.63	118481
2015-06-12	56.65	57.61	56.02	57.48	189881
2015-06-15	57.30	58.35	56.52	57.45	294531
2015-06-16	57.59	60.67	57.48	60.16	261694
2015-06-17	60.51	60.57	57.58	58.18	242660
2015-06-18	58.00	61.05	57.65	60.08	312357
2015-06-19	60.35	60.98	58.62	59.21	1070329
2015-06-22	59.83	60.95	59.40	59.73	254417
2015-06-23	60.07	60.23	58.06	60.10	272930
2015-06-24	60.16	60.50	58.73	60.06	365434
2015-06-25	60.98	60.99	52.57	58.73	1115326
2015-06-26	56.67	57.41	52.82	53.02	1762798
2015-06-29	52.65	52.90	50.90	51.19	588404
2015-06-30	52.17	52.92	51.54	52.64	783380
2015-07-01	52.84	53.30	52.44	52.77	423686
2015-07-02	53.00	53.10	51.38	51.63	223220
2015-07-06	51.49	52.24	50.38	51.81	542347
2015-07-07	51.93	52.51	50.07	50.98	299666
2015-07-08	50.44	51.58	50.13	51.05	334817
2015-07-09	51.64	51.99	50.13	50.19	217722
2015-07-10	50.80	52.13	50.24	51.94	225635
2015-07-13	52.20	53.04	51.50	52.50	216079
2015-07-14	52.67	52.95	51.75	52.38	205100
2015-07-15	52.33	52.68	51.86	52.67	246458
2015-07-16	52.94	53.23	52.29	53.16	332734
2015-07-17	53.39	54.07	53.16	53.65	379192
2015-07-20	53.95	54.46	53.45	54.40	379491
2015-07-21	54.25	54.97	53.52	54.23	337644
2015-07-22	53.81	57.33	53.81	56.81	486922
2015-07-23	57.00	57.00	54.42	55.37	236790
2015-07-24	55.27	55.42	53.68	54.21	188640
2015-07-27	53.67	54.91	53.17	54.29	162731
2015-07-28	54.46	54.46	52.68	53.81	224673
2015-07-29	53.63	54.04	52.75	53.64	181316
2015-07-30	53.42	54.49	53.11	54.35	132326
2015-07-31	54.48	55.98	54.48	55.18	156327
2015-08-03	55.06	55.43	53.55	54.22	195563
2015-08-04	54.41	55.85	54.22	55.16	171549
2015-08-05	55.28	55.98	53.70	54.34	203813
2015-08-06	54.60	54.98	52.90	53.22	224471
2015-08-07	52.96	53.50	52.16	52.88	166181
2015-08-10	53.01	54.00	53.01	53.49	276247
2015-08-11	53.17	53.93	52.70	53.20	146883
2015-08-12	52.85	53.58	52.02	53.03	172805
2015-08-13	53.02	54.26	52.53	52.68	304738
2015-08-14	52.60	54.32	52.20	54.27	323777
2015-08-17	54.02	54.60	53.45	54.57	169151
2015-08-18	54.62	54.92	53.34	54.08	172828
2015-08-19	53.79	54.67	53.11	53.73	163450
2015-08-20	53.23	53.44	51.54	51.65	178456
2015-08-21	50.66	52.50	50.08	51.60	253673
2015-08-24	49.25	50.82	45.70	49.87	283510
2015-08-25	51.38	51.55	50.19	50.44	367989
2015-08-26	51.58	51.58	48.03	49.60	275150
2015-08-27	49.76	50.90	48.92	50.76	205713
2015-08-28	50.43	51.26	50.26	50.82	144987
2015-08-31	50.59	52.40	50.59	52.15	246275
2015-09-01	51.19	52.05	50.00	50.09	221564
2015-09-02	50.53	51.92	49.99	51.90	218736
2015-09-03	52.17	53.53	51.95	52.38	203236
2015-09-04	51.63	52.32	51.25	51.72	121334
2015-09-08	52.43	55.00	52.43	54.76	156650
2015-09-09	55.45	55.86	54.02	55.14	235031
2015-09-10	55.00	56.11	54.36	56.00	199594
2015-09-11	55.81	56.65	55.24	56.53	263841
2015-09-14	56.93	57.27	56.07	56.27	270901
2015-09-15	56.49	58.36	56.19	56.97	355457
2015-09-16	56.95	58.29	56.95	57.86	456863
2015-09-17	52.46	56.63	50.31	54.92	1309386
2015-09-18	53.77	53.85	48.42	48.96	1545988
2015-09-21	49.00	49.78	47.89	48.60	717147
2015-09-22	48.17	48.37	47.32	47.63	461471
2015-09-23	47.59	47.77	46.94	47.17	396943
2015-09-24	47.01	47.01	45.31	45.80	435366
2015-09-25	46.37	46.69	45.60	46.41	454561
2015-09-28	46.14	46.53	44.45	45.30	329446
2015-09-29	45.34	45.71	43.67	43.90	331884
2015-09-30	44.07	44.92	43.91	44.65	347588
2015-10-01	44.68	45.81	44.42	45.77	345884
2015-10-02	45.27	45.65	44.45	45.64	194370
2015-10-05	45.96	47.11	45.88	46.99	217136
2015-10-06	46.88	47.83	46.74	46.99	209854
2015-10-07	47.11	48.42	47.11	48.22	385295
2015-10-08	47.96	49.70	47.88	49.60	213959
2015-10-09	49.98	50.51	49.34	49.91	334575
2015-10-12	49.99	50.31	48.62	48.67	157870
2015-10-13	48.30	50.21	48.30	49.00	229260
2015-10-14	48.83	49.27	48.04	48.30	302118
2015-10-15	48.50	49.05	47.71	49.00	120198
2015-10-16	49.02	49.80	48.00	49.68	162597
2015-10-19	49.63	50.88	49.62	50.84	238395
2015-10-20	50.65	51.47	50.40	50.55	355277
2015-10-21	50.81	50.81	49.77	50.01	223460
2015-10-22	50.18	51.27	50.10	51.25	238368
2015-10-23	51.61	52.41	50.64	52.08	188013
2015-10-26	52.15	52.15	50.13	50.35	233887
2015-10-27	49.96	50.38	48.45	48.49	244755
2015-10-28	48.73	51.38	48.33	51.35	265195
2015-10-29	51.07	51.16	49.37	49.45	145126
2015-10-30	49.38	49.89	48.99	49.53	243411
2015-11-02	49.76	51.40	49.48	51.11	169432
2015-11-03	50.86	51.05	49.53	50.66	144131
2015-11-04	50.69	50.98	49.69	49.82	155910
2015-11-05	49.88	51.26	49.39	51.01	102625
2015-11-06	50.88	51.93	50.63	51.85	164939
2015-11-09	51.83	52.75	49.78	50.11	209258
2015-11-10	49.90	50.34	48.62	49.90	242489
2015-11-11	50.16	50.20	48.91	49.65	121959
2015-11-12	49.00	49.05	46.86	46.99	303685
2015-11-13	46.71	48.81	46.51	48.26	225343
2015-11-16	48.12	49.34	47.79	49.27	154724
2015-11-17	49.48	50.24	48.76	49.82	175585
2015-11-18	49.95	51.33	49.30	51.25	195401
2015-11-19	51.28	52.12	50.61	51.28	154493
2015-11-20	52.99	54.34	51.62	52.27	267710
2015-11-23	51.80	52.45	50.48	50.62	210198
2015-11-24	50.41	51.76	50.35	51.27	150353
2015-11-25	51.43	51.85	51.00	51.53	136772
2015-11-27	51.55	52.03	51.00	51.22	69477
2015-11-30	51.07	51.70	50.14	50.22	205273
2015-12-01	50.47	50.54	49.44	50.53	364709
2015-12-02	50.34	50.93	49.61	49.73	174723
2015-12-03	49.90	50.95	47.60	47.76	206457
2015-12-04	47.80	50.00	47.61	49.27	267619
2015-12-07	49.06	49.06	47.29	47.61	189420
2015-12-08	47.14	47.46	46.03	46.70	233024
2015-12-09	46.53	46.88	45.30	45.51	276333
2015-12-10	45.61	46.69	45.27	46.41	432145
2015-12-11	45.44	46.59	45.44	45.59	386693
2015-12-14	45.00	45.12	42.25	42.59	767931
2015-12-15	42.59	44.71	42.59	44.38	504385
2015-12-16	44.55	45.98	43.82	45.22	506455
2015-12-17	43.30	46.60	40.29	44.44	1343038
2015-12-18	44.12	44.12	39.42	40.91	2455828
2015-12-21	41.12	43.66	40.49	43.64	760214
2015-12-22	44.04	45.30	43.94	45.18	851567
2015-12-23	45.67	45.90	44.55	44.83	265392
2015-12-24	44.79	45.51	44.65	44.65	130077
2015-12-28	44.58	45.30	44.37	44.70	217358
2015-12-29	45.16	45.78	43.98	44.20	350015
2015-12-30	44.06	44.30	43.45	44.00	272861
2015-12-31	43.63	44.29	43.14	43.51	257642
2016-01-04	42.62	43.55	42.44	42.55	383454
2016-01-05	42.55	44.11	42.34	42.96	191586
2016-01-06	42.08	42.91	41.85	41.90	249469
2016-01-07	40.98	41.12	40.38	40.53	379540
2016-01-08	40.72	40.72	38.81	38.91	244164
2016-01-11	39.25	40.00	39.00	39.44	291681
2016-01-12	39.56	40.00	38.45	39.06	268591
2016-01-13	39.28	39.77	38.34	38.49	287129
2016-01-14	38.92	40.13	37.90	39.94	332647
2016-01-15	38.70	39.56	37.99	38.93	314714
2016-01-19	39.42	39.50	36.97	37.78	279900
2016-01-20	37.02	38.74	36.02	38.13	291906
2016-01-21	38.20	38.82	37.52	37.55	246628
2016-01-22	38.36	39.68	38.09	39.09	186364
2016-01-25	38.76	39.28	37.60	37.93	173298
2016-01-26	38.03	39.09	37.89	38.91	181014
2016-01-27	39.17	39.17	37.35	37.59	177358
2016-01-28	38.08	38.24	37.38	37.71	137442
2016-01-29	37.64	39.79	37.44	39.78	246262
2016-02-01	39.24	39.84	38.66	39.13	224582
2016-02-02	38.40	39.31	37.00	37.28	212095
2016-02-03	37.78	38.35	36.38	37.98	185945
2016-02-04	37.94	38.32	37.32	37.74	173271
2016-02-05	37.52	37.91	36.26	36.42	169279
2016-02-08	36.02	36.50	35.18	35.19	219844
2016-02-09	34.60	36.27	34.50	35.74	222110
2016-02-10	36.24	37.36	35.70	35.77	199230
2016-02-11	34.73	34.99	33.67	34.52	286608
2016-02-12	35.06	36.83	34.97	36.63	624570
2016-02-16	37.21	37.43	35.92	36.50	261151
2016-02-17	37.02	37.45	36.58	36.78	251514
2016-02-18	37.01	37.01	35.34	36.46	187202
2016-02-19	36.15	37.07	35.62	36.99	159692
2016-02-22	37.45	38.00	37.11	37.80	237160
2016-02-23	37.50	38.63	37.13	38.25	231937
2016-02-24	37.56	39.28	37.07	39.08	256687
2016-02-25	39.35	39.99	38.85	39.25	293472
2016-02-26	39.57	39.98	38.50	39.41	244360
2016-02-29	39.61	40.29	37.08	39.93	346367
2016-03-01	40.39	40.85	39.91	40.34	338476
2016-03-02	40.11	40.74	39.90	40.41	221867
2016-03-03	40.43	41.44	39.90	40.57	217590
2016-03-04	40.38	41.72	40.16	40.73	211037
2016-03-07	40.59	42.00	40.30	41.02	211046
2016-03-08	40.89	41.04	39.93	40.04	288589
2016-03-09	40.35	40.53	39.96	40.22	202256
2016-03-10	40.59	40.71	39.90	40.22	209872
2016-03-11	40.76	41.40	39.77	41.34	152789
2016-03-14	41.15	41.25	40.16	40.35	46681
2016-03-15	40.30	41.33	40.00	40.95	306431
2016-03-16	40.74	42.25	40.08	42.19	315071
2016-03-17	42.05	44.38	41.89	43.65	443184
2016-03-18	43.84	45.54	42.54	44.18	564236
2016-03-21	44.01	44.45	43.36	44.26	264477
2016-03-22	43.87	44.60	43.20	44.35	300884
2016-03-23	44.04	45.23	42.96	43.08	181295
2016-03-24	42.73	43.46	42.53	43.24	183754
2016-03-28	43.51	43.51	42.65	43.27	62664
2016-03-29	43.07	43.51	42.90	43.26	403831
2016-03-30	43.89	44.70	43.06	43.96	139945
2016-03-31	43.93	44.69	43.50	43.89	175737
2016-04-01	43.46	44.62	43.06	43.65	206082
2016-04-04	43.71	44.19	43.00	43.41	331548
2016-04-05	43.05	44.26	42.66	42.80	314189
2016-04-06	42.97	44.90	42.94	44.18	510262
2016-04-07	46.45	46.60	44.15	44.52	953976
2016-04-08	44.85	44.91	43.48	43.68	459272
2016-04-11	43.88	44.80	43.46	43.46	275505
2016-04-12	43.62	43.91	42.71	43.32	482622
2016-04-13	43.74	45.24	43.52	45.01	270847
2016-04-14	44.83	45.39	44.57	45.00	182911
2016-04-15	45.00	45.26	44.29	45.05	146389
2016-04-18	44.84	45.48	44.71	44.78	187202
2016-04-19	44.93	45.18	43.52	43.83	202692
2016-04-20	43.81	44.41	43.51	44.22	125930
2016-04-21	44.22	44.68	43.53	43.62	238659
2016-04-22	43.78	43.88	43.42	43.79	198917
2016-04-25	43.78	44.05	42.77	42.96	285140
2016-04-26	43.08	43.37	42.70	43.31	156391
2016-04-27	43.41	43.88	42.92	43.17	162827
2016-04-28	42.78	43.68	42.26	42.34	291113
2016-04-29	42.35	42.35	41.15	41.44	232170
2016-05-02	41.56	41.86	41.02	41.63	261632
2016-05-03	41.13	41.52	39.95	40.10	238901
2016-05-04	39.96	40.65	39.48	40.36	174830
2016-05-05	40.56	40.73	40.31	40.40	155283
2016-05-06	40.47	40.94	40.13	40.70	121115
2016-05-09	40.60	40.92	40.30	40.33	121228
2016-05-10	40.36	40.79	40.02	40.76	138900
2016-05-11	40.65	40.89	40.00	40.10	134525
2016-05-12	40.27	40.44	39.74	40.39	207867
2016-05-13	40.26	40.44	39.53	39.96	280195
2016-05-16	40.12	41.42	40.02	41.10	218319
2016-05-17	41.02	42.79	41.02	41.97	424187
2016-05-18	41.90	42.27	40.71	42.19	243635
2016-05-19	41.89	42.55	41.15	42.50	232502
2016-05-20	42.80	44.00	42.59	44.00	440326
2016-05-23	43.97	44.27	43.53	44.14	326035
2016-05-24	44.57	45.83	44.05	45.48	311163
2016-05-25	45.73	45.82	45.14	45.42	199621
2016-05-26	45.61	45.61	45.12	45.47	178814
2016-05-27	45.48	46.39	45.35	45.94	313618
2016-05-31	46.23	46.49	45.07	45.22	377555
2016-06-01	43.86	45.26	43.86	45.05	310538
2016-06-02	44.94	45.20	44.49	45.18	271247
2016-06-03	45.03	45.25	44.37	44.80	142690
2016-06-06	44.92	45.72	44.75	45.50	262197
2016-06-07	45.64	46.21	45.14	45.40	180136
2016-06-08	45.51	46.33	45.06	46.18	163312
2016-06-09	45.80	46.44	45.59	45.81	115176
2016-06-10	45.25	45.77	44.64	44.78	170720
2016-06-13	44.52	44.98	43.71	43.87	154551
2016-06-14	43.69	44.15	43.29	43.64	209502
2016-06-15	43.84	44.14	43.35	43.35	148510
2016-06-16	43.30	43.56	42.66	43.50	143484
2016-06-17	43.64	44.09	43.06	43.79	336543
2016-06-20	44.35	44.85	43.77	43.78	228618
2016-06-21	43.93	44.21	43.21	43.33	239074
2016-06-22	43.42	44.74	41.48	41.50	547866
2016-06-23	45.24	45.37	43.08	45.33	1201646
2016-06-24	43.74	45.01	42.79	43.59	389486
2016-06-27	42.79	43.50	41.69	42.05	352484
2016-06-28	42.54	43.54	42.54	43.30	287419
2016-06-29	43.95	45.39	43.55	45.24	402571
2016-06-30	45.23	46.40	44.54	46.35	428804
2016-07-01	46.22	48.19	46.22	46.52	444559
2016-07-05	46.15	46.53	45.92	46.15	240046
2016-07-06	45.69	46.38	45.58	46.11	295821
2016-07-07	46.40	46.70	45.24	46.06	350306
2016-07-08	46.44	47.28	46.35	46.51	223412
2016-07-11	46.73	46.95	45.91	46.63	289973
2016-07-12	46.02	46.44	44.03	46.05	874474
2016-07-13	46.50	47.54	46.26	47.42	453347
2016-07-14	48.08	48.46	46.29	46.73	347137
2016-07-15	46.96	47.57	46.79	47.33	287374
2016-07-18	47.43	48.12	47.19	47.91	303267
2016-07-19	48.01	48.01	47.15	47.29	205791
2016-07-20	47.51	48.02	46.91	47.91	243779
2016-07-21	47.97	48.18	47.17	47.40	254017
2016-07-22	47.48	47.86	46.77	46.83	185744
2016-07-25	46.75	47.08	46.60	46.91	120645
2016-07-26	46.84	47.80	46.71	47.60	192269
2016-07-27	47.90	48.36	47.58	48.05	230534
2016-07-28	48.14	48.22	47.70	47.77	124040
2016-07-29	47.68	47.68	46.72	46.75	394676
2016-08-01	47.00	47.35	45.88	46.83	225878
2016-08-02	46.83	47.03	45.71	46.14	253146
2016-08-03	46.13	46.96	45.64	46.94	167471
2016-08-04	47.27	47.30	46.25	46.45	134551
2016-08-05	46.56	47.71	46.48	47.49	156271
2016-08-08	47.42	47.77	47.02	47.30	132505
2016-08-09	47.18	47.79	46.85	47.05	109135
2016-08-10	47.07	47.45	46.34	46.93	155351
2016-08-11	46.87	47.40	46.70	46.93	119066
2016-08-12	46.95	47.24	46.39	46.88	77917
2016-08-15	46.88	47.78	46.88	47.43	133370
2016-08-16	47.34	47.34	46.45	46.46	150211
2016-08-17	46.33	47.38	46.00	46.97	267978
2016-08-18	46.90	47.36	46.82	47.35	135246
2016-08-19	47.09	48.30	46.93	48.11	198697
2016-08-22	48.11	48.59	47.54	48.53	130658
2016-08-23	48.70	49.26	48.62	48.88	115581
2016-08-24	49.04	49.04	48.16	48.31	130049
2016-08-25	48.06	48.44	47.80	48.39	164206
2016-08-26	48.28	48.50	47.47	47.97	191467
2016-08-29	48.16	49.05	48.16	49.02	149707
2016-08-30	48.85	49.18	48.68	49.17	227510
2016-08-31	48.93	48.97	47.81	48.40	167089
2016-09-01	48.30	48.80	46.23	47.81	387729
2016-09-02	47.93	48.66	47.70	48.49	139046
2016-09-06	48.72	48.72	47.78	48.30	121819
2016-09-07	47.89	48.60	47.62	48.53	150219
2016-09-08	48.45	48.74	47.98	48.19	124999
2016-09-09	47.62	47.68	45.10	45.11	278291
2016-09-12	44.92	46.07	44.54	45.90	205596
2016-09-13	45.60	45.63	44.40	44.46	432790
2016-09-14	44.87	46.18	44.17	46.11	526063
2016-09-15	49.00	49.35	42.21	43.28	2495687
2016-09-16	43.49	44.70	43.03	44.32	875299
2016-09-19	44.76	45.00	44.08	44.49	321336
2016-09-20	44.75	44.75	43.74	43.81	365784
2016-09-21	44.07	44.43	43.66	44.07	310635
2016-09-22	44.31	44.48	43.94	44.25	380450
2016-09-23	44.08	44.46	43.99	44.14	223403
2016-09-26	44.01	44.14	43.30	43.77	267236
2016-09-27	43.64	44.23	43.41	43.85	275638
2016-09-28	43.91	44.32	43.74	44.15	215172
2016-09-29	44.24	44.89	43.94	44.34	259426
2016-09-30	44.42	44.99	44.22	44.69	313361
2016-10-03	44.38	45.14	44.09	44.98	238183
2016-10-04	44.98	45.60	44.98	45.28	193395
2016-10-05	45.51	45.82	45.19	45.51	156429
2016-10-06	45.50	46.74	45.25	46.69	216102
2016-10-07	46.56	46.56	45.38	45.47	227286
2016-10-10	45.66	46.46	45.66	45.94	99825
2016-10-11	45.93	45.93	44.56	44.67	154370
2016-10-12	44.54	44.82	44.32	44.49	345762
2016-10-13	44.18	44.37	43.82	43.91	138515
2016-10-14	44.24	44.30	43.87	43.90	114720
2016-10-17	44.18	44.36	43.88	44.00	158292
2016-10-18	44.50	44.50	43.28	43.29	241523
2016-10-19	43.31	43.42	42.78	43.05	256326
2016-10-20	42.86	43.12	42.35	42.40	241060
2016-10-21	41.92	42.02	41.03	41.17	286305
2016-10-24	41.49	41.85	41.49	41.55	173301
2016-10-25	41.39	41.39	40.36	40.45	194547
2016-10-26	40.15	40.80	40.12	40.40	362221
2016-10-27	40.45	40.51	40.05	40.40	153945
2016-10-28	40.39	40.96	40.26	40.37	185343
2016-10-31	40.37	40.77	40.03	40.75	264206
2016-11-01	40.73	40.92	39.96	40.07	185956
2016-11-02	40.06	40.72	39.96	40.25	240198
2016-11-03	40.27	40.47	39.88	39.96	134594
2016-11-04	40.08	41.35	39.91	40.80	199831
2016-11-07	41.56	41.97	41.35	41.74	179253
2016-11-08	41.53	41.98	41.11	41.69	123916
2016-11-09	41.28	43.27	41.02	43.16	502523
2016-11-10	43.56	45.98	43.07	45.75	413811
2016-11-11	45.72	46.80	45.37	45.93	393201
2016-11-14	46.45	47.14	45.84	46.37	309217
2016-11-15	46.44	46.44	45.27	46.23	223950
2016-11-16	46.07	46.23	45.68	46.06	200854
2016-11-17	46.36	47.32	46.32	46.90	253904
2016-11-18	46.90	47.22	45.98	46.98	184081
2016-11-21	46.93	47.12	45.84	47.05	244988
2016-11-22	47.20	47.71	46.87	47.69	249730
2016-11-23	47.51	48.00	47.47	47.93	128250
2016-11-25	48.04	48.46	47.21	48.42	64208
2016-11-28	48.38	48.46	46.52	47.64	256959
2016-11-29	47.64	48.24	47.26	47.76	234759
2016-11-30	48.12	48.47	46.68	47.70	128658
2016-12-01	47.60	48.51	47.53	48.07	247393
2016-12-02	48.11	48.24	47.48	47.87	167939
2016-12-05	48.40	48.95	47.87	48.90	166632
2016-12-06	48.89	49.89	48.66	49.44	212414
2016-12-07	49.36	49.49	48.46	49.29	182702
2016-12-08	49.29	50.14	48.82	50.04	181194
2016-12-09	50.22	51.31	50.14	50.82	308098
2016-12-12	50.63	50.63	48.23	48.64	405541
2016-12-13	48.79	49.07	47.44	47.77	475381
2016-12-14	47.89	49.24	47.52	48.73	599928
2016-12-15	50.30	50.30	44.86	48.51	930120
2016-12-16	48.95	50.25	48.55	48.95	890476
2016-12-19	49.93	50.40	49.03	50.10	472984
2016-12-20	50.40	51.71	50.02	51.70	288704
2016-12-21	52.03	53.92	51.98	53.77	504678
2016-12-22	53.75	54.08	53.37	53.48	352024
2016-12-23	53.39	53.83	53.26	53.78	258595
2016-12-27	53.98	54.32	53.59	53.63	226335
2016-12-28	53.83	53.89	53.34	53.46	352424
2016-12-29	53.63	54.28	53.25	53.59	147809
2016-12-30	53.58	53.84	53.06	53.56	190257
2017-01-03	54.46	55.19	54.03	55.07	501581
2017-01-04	55.20	56.02	55.10	55.70	363951
2017-01-05	55.50	56.40	54.62	54.67	479614
2017-01-06	55.00	55.93	54.06	54.21	363246
2017-01-09	54.01	54.31	53.55	53.97	224725
2017-01-10	53.99	54.56	53.90	54.47	173373
2017-01-11	54.46	55.69	54.05	55.67	274477
2017-01-12	55.42	55.66	54.94	55.50	210918
2017-01-13	55.50	56.25	55.50	56.03	288986
2017-01-17	55.85	55.99	55.18	55.56	236832
2017-01-18	55.97	56.82	55.36	56.71	252803
2017-01-19	57.49	58.32	56.57	56.67	313892
2017-01-20	56.67	57.03	56.13	56.63	201212
2017-01-23	56.66	56.94	55.75	56.72	157315
2017-01-24	57.28	57.90	56.92	57.47	183758
2017-01-25	57.95	58.35	57.54	57.75	151608
2017-01-26	57.75	58.96	57.53	58.61	341756
2017-01-27	58.56	58.62	57.19	57.49	295632
2017-01-30	57.03	57.10	56.30	56.69	178700
2017-01-31	56.27	57.29	55.53	57.08	183099
2017-02-01	57.06	57.83	56.68	57.21	159585
2017-02-02	56.85	57.56	56.69	56.88	142609
2017-02-03	57.38	57.87	56.94	57.80	138318
2017-02-06	57.47	57.92	57.26	57.92	158644
2017-02-07	58.00	58.00	57.13	57.70	219429
2017-02-08	57.64	57.64	56.52	57.30	215440
2017-02-09	57.29	58.10	57.10	58.00	121449
2017-02-10	58.13	58.87	57.92	58.41	135725
2017-02-13	58.80	59.69	58.66	59.10	192591
2017-02-14	59.06	59.43	58.02	59.17	187934
2017-02-15	59.03	59.49	58.85	59.17	195829
2017-02-16	59.21	59.50	58.50	58.82	478319
2017-02-17	58.82	58.86	57.57	58.03	220297
2017-02-21	58.01	58.45	57.43	58.22	303970
2017-02-22	58.12	58.60	57.93	58.53	182033
2017-02-23	58.90	59.01	57.81	57.89	193930
2017-02-24	57.33	58.05	56.87	58.03	246624
2017-02-27	58.05	59.37	58.02	58.54	305353
2017-02-28	58.45	58.75	57.14	57.18	269629
2017-03-01	58.02	61.00	58.02	59.38	428364
2017-03-02	59.21	59.87	58.07	58.14	197725
2017-03-03	58.03	58.70	57.55	58.19	156252
2017-03-06	57.93	58.05	57.08	57.57	146431
2017-03-07	57.48	57.64	56.53	56.60	165262
2017-03-08	56.69	56.95	55.85	55.89	230779
2017-03-09	55.77	56.42	55.64	55.73	184915
2017-03-10	56.03	57.08	55.63	56.95	166154
2017-03-13	56.58	57.66	56.58	57.35	80746
2017-03-14	56.80	57.29	56.19	57.11	95596
2017-03-15	57.22	58.30	57.13	58.02	105447
2017-03-16	58.27	58.51	57.60	57.72	113759
2017-03-17	57.70	59.50	56.03	59.40	313051
2017-03-20	59.22	59.40	57.78	58.22	127435
2017-03-21	58.35	58.35	56.83	56.85	142946
2017-03-22	56.59	56.82	55.89	56.71	200162
2017-03-23	56.63	57.51	55.72	57.22	125046
2017-03-24	57.32	57.92	56.93	56.94	155937
2017-03-27	56.07	57.15	55.33	56.79	178672
2017-03-28	56.71	58.14	56.24	57.98	156544
2017-03-29	57.95	58.79	57.75	58.61	113393
2017-03-30	58.69	59.50	58.69	59.26	129828
2017-03-31	59.30	59.98	59.01	59.61	225858
2017-04-03	59.66	59.66	58.11	58.30	157984
2017-04-04	58.25	58.77	58.24	58.33	181723
2017-04-05	58.64	59.42	57.43	57.65	298347
2017-04-06	57.64	57.99	57.18	57.76	133362
2017-04-07	57.53	57.97	56.28	57.87	365499
2017-04-10	57.92	59.47	57.16	58.02	312274
2017-04-11	57.89	58.20	56.71	57.43	311012
2017-04-12	57.40	58.69	57.00	58.08	434434
2017-04-13	56.91	56.91	50.40	50.72	2069316
2017-04-17	51.19	52.60	50.61	52.20	793991
2017-04-18	52.02	52.52	51.54	51.95	523601
2017-04-19	52.22	52.58	51.47	51.66	424615
2017-04-20	51.90	52.48	51.58	52.00	306110
2017-04-21	51.89	52.35	51.44	52.20	301366
2017-04-24	53.13	53.68	52.27	53.52	344324
2017-04-25	53.87	54.96	53.85	54.44	302928
2017-04-26	54.44	54.82	54.23	54.62	285782
2017-04-27	54.79	54.86	54.27	54.50	148258
2017-04-28	54.68	54.68	54.12	54.50	217480
2017-05-01	54.76	57.13	54.29	55.81	460222
2017-05-02	56.00	56.84	55.69	56.05	314470
2017-05-03	55.81	55.98	55.16	55.64	244811
2017-05-04	55.63	55.67	54.75	55.48	129179
2017-05-05	55.55	55.55	54.46	55.26	122370
2017-05-08	55.10	55.10	54.19	54.31	134917
2017-05-09	54.39	54.87	54.01	54.25	194485
2017-05-10	54.24	55.79	53.53	55.59	222877
2017-05-11	55.27	55.37	53.81	54.30	168046
2017-05-12	54.06	54.06	53.01	53.40	161476
2017-05-15	53.61	54.13	53.31	53.47	197271
2017-05-16	53.44	53.58	52.82	53.47	212394
2017-05-17	52.41	52.75	51.57	51.77	178943
2017-05-18	51.58	52.13	51.34	51.38	173130
2017-05-19	51.50	52.07	51.27	51.48	166242
2017-05-22	51.52	52.44	51.42	51.51	171838
2017-05-23	51.72	51.88	51.03	51.65	173711
2017-05-24	51.81	52.35	51.59	51.86	120805
2017-05-25	51.98	52.73	51.21	52.47	178568
2017-05-26	52.36	53.29	52.27	53.15	139536
2017-05-30	53.12	53.51	52.75	53.39	141693
2017-05-31	53.37	53.50	52.09	53.28	305035
2017-06-01	53.39	54.42	52.77	54.39	328321
2017-06-02	54.39	56.60	54.39	55.99	185247
2017-06-05	56.21	56.48	55.13	56.00	141599
2017-06-06	55.51	56.33	54.40	55.76	182595
2017-06-07	55.70	55.96	55.21	55.65	158854
2017-06-08	55.70	57.00	55.27	56.83	147637
2017-06-09	56.96	58.14	56.48	58.13	154151
2017-06-12	58.00	58.10	56.33	57.15	294191
2017-06-13	57.00	58.63	54.95	57.22	239363
2017-06-14	57.28	57.76	56.44	57.46	238815
2017-06-15	56.75	57.24	55.85	56.19	181392
2017-06-16	55.97	55.97	54.39	55.53	312156
2017-06-19	56.03	56.39	55.44	56.28	159670
2017-06-20	56.31	56.73	55.84	56.14	123570
2017-06-21	56.17	58.68	55.79	57.74	556912
2017-06-22	59.03	59.76	54.05	55.23	786662
2017-06-23	55.12	55.98	53.66	54.65	588460
2017-06-26	54.11	54.72	53.53	53.99	466518
2017-06-27	53.99	54.42	53.62	53.94	235949
2017-06-28	54.35	55.58	54.03	55.41	199963
2017-06-29	55.67	56.46	54.61	56.03	429492
2017-06-30	55.67	57.23	55.67	56.84	209487
2017-07-03	57.16	57.99	56.58	57.74	114646
2017-07-05	57.63	58.30	56.61	57.22	661805
2017-07-06	56.48	56.61	54.68	54.90	301557
2017-07-07	54.85	55.34	54.71	55.16	243661
2017-07-10	55.17	55.74	54.78	54.88	181025
2017-07-11	54.99	55.31	53.75	53.81	237042
2017-07-12	54.42	54.75	53.70	54.02	240006
2017-07-13	54.11	54.42	53.67	53.80	207558
2017-07-14	53.62	54.48	53.58	54.12	333299
2017-07-17	54.18	55.18	54.03	54.85	174119
2017-07-18	54.66	54.89	53.39	53.74	235633
2017-07-19	53.89	54.33	53.68	54.04	163020
2017-07-20	54.23	54.23	53.24	53.71	98183
2017-07-21	53.98	54.24	52.57	52.86	203087
2017-07-24	52.87	53.19	52.27	52.70	220661
2017-07-25	53.00	53.09	52.75	52.96	360597
2017-07-26	53.00	53.06	52.29	52.49	131420
2017-07-27	52.69	52.76	52.06	52.53	159523
2017-07-28	52.44	52.90	51.99	52.28	99164
2017-07-31	52.28	52.48	51.78	52.09	179430
2017-08-01	52.26	52.59	51.93	52.43	135286
2017-08-02	52.41	52.67	51.79	52.14	101960
2017-08-03	52.24	52.45	51.63	51.97	130910
2017-08-04	52.20	52.51	51.68	52.31	84054
2017-08-07	52.25	53.10	52.00	52.41	139905
2017-08-08	52.42	53.12	51.71	52.11	82448
2017-08-09	51.84	52.10	51.31	51.67	102132
2017-08-10	51.36	51.57	50.61	50.65	145218
2017-08-11	50.86	51.62	50.61	51.42	117247
2017-08-14	51.89	52.36	51.71	52.07	113094
2017-08-15	52.16	52.16	50.41	50.48	134812
2017-08-16	50.47	50.86	50.19	50.56	139983
2017-08-17	50.00	50.68	49.06	49.08	115688
2017-08-18	48.46	48.81	47.37	47.42	304235
2017-08-21	47.29	47.42	46.86	46.95	153836
2017-08-22	47.14	47.18	46.06	47.01	548495
2017-08-23	45.62	46.34	40.03	41.01	2313210
2017-08-24	41.21	42.09	40.71	41.06	1093879
2017-08-25	41.13	42.80	40.81	42.61	798744
2017-08-28	42.85	42.97	41.85	42.64	413664
2017-08-29	42.23	43.13	42.23	43.12	271166
2017-08-30	43.08	43.69	42.84	43.55	254586
2017-08-31	43.76	43.93	43.06	43.70	245771
2017-09-01	43.70	43.79	43.34	43.37	138230
2017-09-05	43.19	43.60	43.19	43.35	164036
2017-09-06	43.62	43.83	43.39	43.69	222054
2017-09-07	43.60	43.84	43.02	43.40	212595
2017-09-08	43.40	46.14	43.27	45.33	672056
2017-09-11	45.55	45.55	44.76	45.22	268682
2017-09-12	45.39	45.59	44.85	45.01	305910
2017-09-13	45.00	45.50	44.65	44.96	232673
2017-09-14	44.96	45.13	44.39	44.79	189921
2017-09-15	44.89	45.09	44.50	44.80	447185
2017-09-18	44.96	45.25	44.29	44.98	724364
2017-09-19	43.01	46.25	43.00	44.37	653190
2017-09-20	43.99	44.88	43.10	44.54	763035
2017-09-21	44.83	46.45	44.50	46.09	382480
2017-09-22	46.09	46.83	45.61	46.51	453742
2017-09-25	46.48	47.19	45.64	45.94	256214
2017-09-26	46.17	46.94	46.00	46.64	309088
2017-09-27	47.02	48.24	46.45	48.12	395730
2017-09-28	47.96	48.39	47.70	48.05	342278
2017-09-29	48.14	48.49	47.67	48.26	361015
2017-10-02	48.51	49.22	47.93	49.16	309889
2017-10-03	49.15	49.59	48.73	48.96	283501
2017-10-04	49.12	49.65	48.79	48.86	152541
2017-10-05	48.90	49.58	48.65	49.24	224438
2017-10-06	49.18	49.53	48.81	48.94	172334
2017-10-09	48.93	49.24	48.38	48.62	189148
2017-10-10	49.01	49.01	48.40	48.53	139731
2017-10-11	48.69	48.98	48.54	48.57	135708
2017-10-12	48.56	49.35	48.34	49.10	263706
2017-10-13	49.03	49.25	48.15	48.19	422796
2017-10-16	48.27	48.31	47.45	47.45	461562
2017-10-17	47.26	47.40	46.77	46.90	308750
2017-10-18	46.20	46.80	45.60	45.74	427807
2017-10-19	45.48	46.20	45.01	46.08	361326
2017-10-20	49.54	49.54	46.70	47.35	191194
2017-10-23	47.29	47.47	47.02	47.09	160034
2017-10-24	47.19	47.75	47.19	47.39	132391
2017-10-25	47.30	48.35	46.86	48.17	319859
2017-10-26	48.42	49.13	48.42	48.68	177717
2017-10-27	48.77	48.77	47.40	47.81	153630
2017-10-30	47.56	47.81	47.13	47.28	202505
2017-10-31	47.45	48.15	46.96	47.73	221707
2017-11-01	48.00	48.31	47.60	48.29	172644
2017-11-02	48.28	48.60	47.54	48.51	256419
2017-11-03	48.52	48.87	48.17	48.21	119354
2017-11-06	48.23	48.77	47.47	47.49	155157
2017-11-07	47.41	47.67	46.91	47.42	133576
2017-11-08	47.32	47.89	46.96	47.77	125242
2017-11-09	47.20	48.03	46.82	46.99	209182
2017-11-10	46.77	47.22	46.57	46.69	71594
2017-11-13	46.44	47.15	46.42	46.43	149748
2017-11-14	46.31	46.70	45.72	45.90	159389
2017-11-15	45.68	45.92	45.25	45.60	254043
2017-11-16	45.82	46.88	45.61	46.27	147258
2017-11-17	45.38	47.68	45.24	46.96	330730
2017-11-20	47.05	48.50	47.05	48.49	278610
2017-11-21	48.55	48.93	47.29	47.43	253334
2017-11-22	47.52	47.95	46.95	47.32	110933
2017-11-24	47.42	47.95	47.38	47.89	81157
2017-11-27	47.99	48.26	47.34	47.53	207776
2017-11-28	47.30	48.76	46.36	48.68	142701
2017-11-29	48.85	50.34	47.96	50.12	197337
2017-11-30	50.33	50.42	49.55	50.03	150422
2017-12-01	49.94	50.23	47.43	48.66	241359
2017-12-04	49.31	50.03	49.08	49.24	92935
2017-12-05	49.33	50.04	48.28	48.53	167723
2017-12-06	48.60	49.47	48.33	48.37	157717
2017-12-07	48.39	49.13	47.82	48.22	122240
2017-12-08	48.63	48.74	48.29	48.43	91713
2017-12-11	48.38	48.54	47.82	48.13	101343
2017-12-12	48.24	48.62	47.71	47.76	121791
2017-12-13	47.76	49.58	47.76	48.25	353177
2017-12-14	48.30	48.30	47.05	47.52	211125
2017-12-15	47.61	49.43	47.52	48.30	367151
2017-12-18	48.76	50.84	48.76	50.81	297367
2017-12-19	50.91	50.97	49.94	50.45	254737
2017-12-20	50.65	51.33	50.00	50.88	262733
2017-12-21	45.00	45.28	41.61	42.32	2499294
2017-12-22	42.34	43.92	42.34	43.74	760809
2017-12-26	43.50	44.99	43.50	44.97	362845
2017-12-27	45.00	45.29	44.34	44.83	332653
2017-12-28	44.80	45.32	44.72	45.00	340966
2017-12-29	45.02	45.93	44.97	45.73	332954
2018-01-02	45.74	46.24	45.43	45.55	414589
2018-01-03	45.54	45.97	45.18	45.19	273559
2018-01-04	45.23	45.63	45.17	45.32	252412
2018-01-05	45.39	46.19	44.86	45.70	322252
2018-01-08	45.62	45.93	45.27	45.78	193987
2018-01-09	45.92	46.16	45.74	46.00	218191
2018-01-10	46.18	46.57	45.50	45.56	537610
2018-01-11	45.60	46.21	45.40	46.08	278840
2018-01-12	46.01	46.94	45.96	46.73	210435
2018-01-16	47.13	47.52	45.87	46.10	384539
2018-01-17	46.18	46.65	45.23	45.70	294613
2018-01-18	45.76	46.15	44.84	45.17	314537
2018-01-19	45.14	45.16	44.75	45.00	304630
2018-01-22	44.71	45.39	44.33	44.53	349848
2018-01-23	44.60	45.12	44.34	44.91	307769
2018-01-24	45.14	45.45	44.72	45.29	525586
2018-01-25	45.44	45.58	44.48	45.30	294968
2018-01-26	45.38	46.33	45.17	46.09	263058
2018-01-29	45.90	46.30	45.65	46.15	267189
2018-01-30	45.75	46.66	45.73	46.38	312270
2018-01-31	46.59	46.72	45.37	45.51	313724
2018-02-01	45.21	46.00	45.05	45.35	233512
2018-02-02	44.97	45.15	44.34	44.41	154913
2018-02-05	44.04	44.51	42.14	42.15	288342
2018-02-06	41.41	43.08	40.66	42.04	461662
2018-02-07	42.03	42.43	41.95	42.01	147968
2018-02-08	41.97	42.38	41.59	42.03	237772
2018-02-09	42.48	43.36	41.96	43.05	279143
2018-02-12	43.23	43.28	42.14	42.50	233674
2018-02-13	42.36	42.93	42.36	42.80	136715
2018-02-14	42.45	43.44	42.45	43.02	331709
2018-02-15	43.29	44.22	43.06	44.16	202891
2018-02-16	44.16	45.16	44.16	44.84	199294
2018-02-20	44.57	44.84	44.16	44.30	208783
2018-02-21	44.28	45.15	44.05	44.43	269522
2018-02-22	44.43	45.09	44.10	44.40	139464
2018-02-23	44.58	45.13	44.38	45.04	126899
2018-02-26	45.06	45.47	44.85	45.28	143298
2018-02-27	45.16	45.59	44.23	44.23	295027
2018-02-28	44.46	44.53	43.13	43.14	282318
2018-03-01	43.25	43.68	42.35	43.03	230891
2018-03-02	42.77	44.19	42.67	43.97	200664
2018-03-05	43.78	44.47	43.31	44.23	143080
2018-03-06	44.42	45.16	44.16	45.07	171970
2018-03-07	44.72	46.00	44.71	45.88	188645
2018-03-08	45.98	45.98	44.68	44.82	158020
2018-03-09	45.15	46.10	44.69	45.93	187860
2018-03-12	46.03	46.64	45.84	46.52	255268
2018-03-13	46.68	46.86	45.00	46.24	131754
2018-03-14	46.36	46.39	44.89	45.27	169066
2018-03-15	45.28	45.56	44.58	44.80	143627
2018-03-16	44.77	46.19	44.77	45.25	377743
2018-03-19	45.10	45.41	44.28	44.75	163741
2018-03-20	44.85	45.20	44.42	44.89	108436
2018-03-21	44.78	45.40	44.43	45.12	316358
2018-03-22	44.86	45.12	43.48	43.54	183743
2018-03-23	43.64	43.79	42.56	42.57	182261
2018-03-26	43.16	44.01	42.74	43.95	160596
2018-03-27	43.94	44.00	43.30	43.53	126920
2018-03-28	43.61	44.21	42.97	43.03	177510
2018-03-29	43.19	43.85	43.19	43.35	212280
2018-04-02	43.43	43.83	42.17	42.50	157946
2018-04-03	42.82	43.58	42.54	43.42	135399
2018-04-04	41.02	41.94	40.12	41.80	514862
2018-04-05	41.92	42.93	41.91	42.70	581045
2018-04-06	42.24	42.80	41.82	42.15	246661
2018-04-09	42.33	43.65	41.78	41.81	161635
2018-04-10	42.21	43.15	41.98	42.45	302166
2018-04-11	42.04	42.75	41.20	42.46	472367
2018-04-12	41.44	41.52	37.24	38.70	3034012
2018-04-13	38.62	40.83	38.62	39.94	1153962
2018-04-16	40.28	41.99	40.17	41.37	647593
2018-04-17	42.98	42.98	41.11	41.66	839060
2018-04-18	41.75	42.65	41.40	41.49	524221
2018-04-19	41.42	41.65	41.09	41.49	390905
2018-04-20	41.50	42.01	41.30	41.87	402990
2018-04-23	42.09	42.80	41.96	42.64	303375
2018-04-24	42.63	42.64	41.23	41.56	216341
2018-04-25	41.43	42.39	41.43	42.26	214714
2018-04-26	42.35	42.75	41.65	41.89	187817
2018-04-27	41.95	42.12	41.15	41.48	182981
2018-04-30	41.62	42.27	41.11	41.11	203659
2018-05-01	41.79	42.43	41.52	42.33	266368
2018-05-02	42.21	42.72	41.84	41.92	162975
2018-05-03	41.88	42.14	41.20	41.71	247163
2018-05-04	41.63	42.66	41.63	42.15	293975
2018-05-07	42.18	42.71	41.88	42.50	159782
2018-05-08	43.02	43.27	42.67	43.09	189327
2018-05-09	43.08	43.20	42.44	42.49	256559
2018-05-10	42.56	42.72	42.40	42.70	120977
2018-05-11	42.64	42.69	41.64	41.91	172216
2018-05-14	41.97	42.17	41.45	41.51	144555
2018-05-15	41.32	41.60	41.09	41.25	240319
2018-05-16	41.42	42.12	41.37	41.64	235095
2018-05-17	41.70	42.34	41.68	42.15	88897
2018-05-18	42.31	42.45	42.02	42.40	401108
2018-05-21	42.43	43.27	42.43	42.92	162748
2018-05-22	42.90	43.53	42.75	42.99	232532
2018-05-23	42.90	43.16	42.63	42.91	160000
2018-05-24	42.91	43.36	42.80	43.02	166333
2018-05-25	43.00	43.20	42.63	42.72	196388
2018-05-29	42.60	43.15	42.60	43.05	141128
2018-05-30	43.15	44.16	43.15	43.81	184182
2018-05-31	43.84	44.27	43.51	43.65	169026
2018-06-01	43.90	44.46	43.74	43.92	204334
2018-06-04	44.02	44.42	43.76	44.37	197150
2018-06-05	44.39	44.74	44.22	44.51	173909
2018-06-06	44.51	44.59	43.95	44.19	212834
2018-06-07	44.19	44.69	44.00	44.60	117412
2018-06-08	44.60	45.13	43.87	45.06	106004
2018-06-11	45.05	45.70	44.55	45.48	189531
2018-06-12	45.72	45.80	45.14	45.61	163087
2018-06-13	45.57	45.57	44.44	44.64	188216
2018-06-14	44.69	44.87	44.30	44.54	156701
2018-06-15	44.38	45.33	44.01	44.28	295024
2018-06-18	44.10	44.32	43.96	44.18	308769
2018-06-19	43.16	44.33	43.16	44.11	265695
2018-06-20	44.35	44.69	44.14	44.61	142916
2018-06-21	44.56	44.96	44.05	44.25	195872
2018-06-22	44.28	44.55	43.68	44.08	332548
2018-06-25	43.93	43.93	43.02	43.20	149244
2018-06-26	43.20	43.49	43.00	43.20	186529
2018-06-27	43.29	44.16	43.06	43.20	256682
2018-06-28	47.58	48.88	45.37	48.67	886433
2018-06-29	47.33	48.67	46.29	48.17	493595
2018-07-02	47.87	49.32	47.72	49.27	309439
2018-07-03	49.58	49.58	47.65	47.91	235010
2018-07-05	48.23	49.00	47.65	48.98	290809
2018-07-06	49.08	50.34	49.08	49.99	289391
2018-07-09	49.72	50.46	48.99	50.44	419979
2018-07-10	50.64	50.75	50.02	50.53	202938
2018-07-11	50.12	50.67	49.02	50.20	234983
2018-07-12	50.32	50.42	49.66	50.04	207522
2018-07-13	49.83	50.68	49.83	50.24	196880
2018-07-16	50.42	50.42	49.30	49.58	148518
2018-07-17	49.76	50.30	49.76	49.92	137262
2018-07-18	49.67	49.96	49.10	49.21	146441
2018-07-19	49.06	49.64	48.88	48.99	160313
2018-07-20	48.76	48.91	48.37	48.51	141998
2018-07-23	48.55	48.72	48.04	48.36	126133
2018-07-24	48.52	48.75	48.20	48.50	139297
2018-07-25	48.30	48.51	47.58	48.49	157000
2018-07-26	48.53	49.32	48.53	49.13	111053
2018-07-27	49.32	49.63	48.94	49.21	246673
2018-07-30	49.08	49.74	49.08	49.18	81727
2018-07-31	49.42	50.87	49.25	50.76	180930
2018-08-01	50.86	50.86	49.08	49.36	142884
2018-08-02	49.10	49.68	48.82	49.53	85274
2018-08-03	49.45	49.86	48.95	49.11	95101
2018-08-06	49.60	50.39	49.40	50.00	171740
2018-08-07	50.24	50.74	49.76	49.84	250289
2018-08-08	49.98	50.13	49.50	49.84	126886
2018-08-09	49.84	50.17	49.58	49.71	131508
2018-08-10	49.50	49.81	49.19	49.19	94461
2018-08-13	49.13	49.40	48.64	49.18	127468
2018-08-14	49.21	49.89	49.19	49.76	128941
2018-08-15	49.74	49.78	48.39	48.57	158321
2018-08-16	48.83	49.23	48.81	48.90	122703
2018-08-17	48.88	49.70	48.88	49.62	63344
2018-08-20	49.76	49.97	49.31	49.63	147154
2018-08-21	49.78	50.84	49.63	50.45	134974
2018-08-22	50.31	50.45	49.84	50.16	60396
2018-08-23	50.11	50.35	49.79	49.94	69384
2018-08-24	49.98	50.10	49.70	49.90	94062
2018-08-27	50.00	50.40	49.64	49.70	82990
2018-08-28	49.76	49.84	49.30	49.53	87248
2018-08-29	49.55	49.94	49.25	49.72	127874
2018-08-30	49.55	49.55	48.99	49.22	80428
2018-08-31	49.10	49.43	48.95	49.22	86136
2018-09-04	49.14	49.43	48.67	49.10	100788
2018-09-05	49.11	49.67	48.96	49.34	151008
2018-09-06	49.20	49.63	48.70	49.25	118670
2018-09-07	49.16	49.16	48.47	48.57	176034
2018-09-10	48.71	49.33	48.65	48.91	134401
2018-09-11	48.88	49.18	48.45	48.90	110950
2018-09-12	48.88	49.16	48.56	48.84	149972
2018-09-13	48.87	49.37	48.51	48.65	123366
2018-09-14	48.58	49.50	48.49	48.84	343679
2018-09-17	48.94	49.07	47.96	48.22	245500
2018-09-18	42.43	44.44	40.38	42.48	1872536
2018-09-19	42.02	42.87	40.63	41.76	724175
2018-09-20	42.05	42.39	41.49	42.21	353864
2018-09-21	42.10	43.08	41.54	43.01	430636
2018-09-24	42.82	42.98	42.20	42.50	167518
2018-09-25	42.49	42.57	41.92	42.24	166476
2018-09-26	42.23	42.40	41.60	41.66	217972
2018-09-27	41.65	41.96	41.15	41.21	161646
2018-09-28	40.50	42.27	40.50	41.32	241315
2018-10-01	41.88	42.04	40.48	40.66	221079
2018-10-02	40.44	41.11	40.18	40.29	168045
2018-10-03	41.55	42.79	40.80	42.09	429760
2018-10-04	41.87	41.94	41.23	41.61	327867
2018-10-05	41.54	41.84	40.95	41.45	305287
2018-10-08	41.44	41.72	40.87	41.21	158074
2018-10-09	41.19	41.52	40.53	40.64	169128
2018-10-10	40.56	40.65	39.68	39.77	141583
2018-10-11	39.70	40.40	38.98	39.28	235701
2018-10-12	39.74	40.01	38.91	39.12	243866
2018-10-15	39.11	39.58	38.91	39.19	168583
2018-10-16	39.18	40.07	38.72	39.98	146263
2018-10-17	39.97	39.98	38.63	39.06	155519
2018-10-18	38.96	39.52	37.31	37.54	163028
2018-10-19	37.54	38.12	37.42	37.60	284023
2018-10-22	37.59	38.44	37.59	38.08	201212
2018-10-23	37.45	37.45	36.41	36.80	270984
2018-10-24	36.79	37.22	35.92	35.98	205894
2018-10-25	36.32	36.46	35.49	35.58	349458
2018-10-26	35.13	35.13	33.71	34.10	306217
2018-10-29	34.55	34.89	33.11	33.52	330277
2018-10-30	33.51	35.09	33.16	35.04	365985
2018-10-31	35.90	36.29	35.68	36.10	337437
2018-11-01	36.09	37.32	36.09	37.19	378174
2018-11-02	37.41	37.93	36.83	37.61	392019
2018-11-05	37.71	38.19	36.76	37.27	198149
2018-11-06	37.25	38.78	37.20	38.50	218803
2018-11-07	38.75	39.16	38.26	39.16	189271
2018-11-08	39.15	39.32	38.53	39.01	159455
2018-11-09	38.81	38.81	37.55	37.95	132891
2018-11-12	37.92	38.36	37.49	37.62	137178
2018-11-13	37.79	39.07	37.28	37.71	553527
2018-11-14	38.06	38.59	37.14	37.47	231331
2018-11-15	37.20	37.71	36.80	37.42	310718
2018-11-16	37.04	37.36	35.79	36.21	350100
2018-11-19	36.04	36.48	35.54	35.63	283144
2018-11-20	35.33	35.74	34.00	34.22	375820
2018-11-21	34.24	35.39	34.22	34.77	380870
2018-11-23	34.67	35.54	34.67	34.99	69946
2018-11-26	35.30	35.66	35.10	35.48	458666
2018-11-27	35.15	36.34	34.98	35.89	521108
2018-11-28	35.90	36.26	35.16	36.24	195580
2018-11-29	36.00	36.46	35.76	35.95	130562
2018-11-30	36.04	36.60	35.99	36.45	194725
2018-12-03	37.02	37.29	36.41	36.96	171884
2018-12-04	36.78	37.08	35.40	35.44	446076
2018-12-06	35.01	35.51	34.40	35.08	188723
2018-12-07	35.07	35.66	34.37	34.44	177352
2018-12-10	34.56	34.58	33.59	33.75	179609
2018-12-11	34.30	34.48	33.07	33.38	282192
2018-12-12	33.85	34.05	33.08	33.12	273136
2018-12-13	33.34	33.77	32.32	32.40	203650
2018-12-14	32.23	32.98	31.90	31.95	307776
2018-12-17	31.72	32.30	31.05	31.21	363110
2018-12-18	31.25	32.72	31.25	31.61	412218
2018-12-19	31.71	32.93	30.73	30.82	438601
2018-12-20	28.50	29.70	26.38	26.73	1061347
2018-12-21	26.73	28.17	26.51	26.99	1288456
2018-12-24	27.00	28.77	26.70	27.69	317296
2018-12-26	27.87	28.88	26.90	28.86	454092
2018-12-27	28.66	29.70	28.48	29.54	492950
2018-12-28	29.53	30.02	28.87	29.77	469069
2018-12-31	29.88	30.01	29.19	29.85	263813
2019-01-02	29.30	31.31	29.30	30.67	345530
2019-01-03	30.50	31.07	29.68	30.42	293058
2019-01-04	30.88	31.45	30.88	31.07	358529
2019-01-07	31.16	32.02	30.88	31.77	501659
2019-01-08	32.07	32.78	31.02	32.02	466042
2019-01-09	32.11	32.62	31.69	32.30	276997
2019-01-10	32.12	32.53	31.72	31.92	120879
2019-01-11	31.74	32.67	31.71	32.64	242131
2019-01-14	32.43	33.20	32.25	32.78	208521
2019-01-15	32.79	32.96	32.40	32.86	176305
2019-01-16	32.87	33.25	32.58	32.94	194326
2019-01-17	32.95	33.66	32.18	33.66	191088
2019-01-18	33.75	34.52	33.70	34.25	233154
2019-01-22	33.94	34.45	33.50	33.82	180679
2019-01-23	33.89	34.26	33.13	33.67	226543
2019-01-24	33.70	34.00	32.68	33.76	129933
2019-01-25	34.15	34.28	33.29	33.75	205808
2019-01-28	33.50	34.26	33.50	33.77	185251
2019-01-29	33.75	33.84	33.23	33.47	144753
2019-01-30	33.67	33.80	33.19	33.70	130413
2019-01-31	33.52	34.13	33.31	34.07	234415
2019-02-01	34.19	34.45	33.82	34.35	196658
2019-02-04	34.14	34.51	33.69	34.48	267912
2019-02-05	34.48	34.80	34.18	34.65	305323
2019-02-06	34.65	34.97	34.46	34.70	152947
2019-02-07	34.48	34.61	34.14	34.50	243818
2019-02-08	34.49	34.62	34.27	34.45	148070
2019-02-11	34.77	35.12	34.26	35.10	181649
2019-02-12	35.27	35.58	35.09	35.49	146564
2019-02-13	35.60	35.73	35.26	35.63	150343
2019-02-14	35.42	35.80	35.06	35.62	147287
2019-02-15	35.66	36.36	35.54	36.27	124536
2019-02-19	36.15	36.58	35.91	36.38	82510
2019-02-20	36.38	37.12	36.16	36.95	174483
2019-02-21	36.93	37.32	36.82	37.10	149146
2019-02-22	37.11	37.39	36.70	37.37	99126
2019-02-25	37.56	37.77	36.49	36.60	280306
2019-02-26	36.54	36.65	35.78	35.88	147873
2019-02-27	35.88	36.13	35.52	35.72	298546
2019-02-28	35.73	35.82	35.43	35.69	211498
2019-03-01	36.04	36.36	35.90	36.03	137465
2019-03-04	36.03	36.38	35.82	36.00	154589
2019-03-05	35.98	36.16	35.81	36.00	153497
2019-03-06	35.96	36.06	34.92	34.94	174105
2019-03-07	34.84	35.39	34.31	34.59	403387
2019-03-08	34.52	35.16	34.52	35.04	133568
2019-03-11	35.03	35.57	34.99	35.40	164099
2019-03-12	35.43	35.75	35.22	35.54	117718
2019-03-13	35.62	36.19	35.49	35.90	179429
2019-03-14	35.81	36.06	35.49	35.55	174692
2019-03-15	35.59	36.22	35.48	35.58	484692
2019-03-18	35.61	36.30	35.60	36.10	241161
2019-03-19	36.17	36.52	35.85	35.91	191142
2019-03-20	35.92	36.00	35.08	35.35	198680
2019-03-21	35.26	36.36	34.90	36.15	204994
2019-03-22	36.03	36.20	34.99	35.22	256472
2019-03-25	35.20	35.92	34.80	35.70	152604
2019-03-26	35.95	36.37	35.70	36.15	121594
2019-03-27	36.08	36.79	36.08	36.57	140291
2019-03-28	36.57	36.92	36.27	36.86	134034
2019-03-29	37.08	37.70	36.85	37.49	196654
2019-04-01	37.50	38.32	37.47	38.22	253980
2019-04-02	38.23	38.37	37.79	38.24	212740
2019-04-03	38.56	38.99	38.21	38.52	143278
2019-04-04	38.52	39.23	38.37	38.74	258135
2019-04-05	38.74	39.42	38.48	39.30	325411
2019-04-08	39.11	39.44	38.38	39.15	173454
2019-04-09	39.02	39.21	38.34	38.56	406845
2019-04-10	38.42	38.94	38.12	38.83	596781
2019-04-11	35.74	36.58	34.82	36.40	1442291
2019-04-12	36.19	37.12	36.19	37.05	607637
2019-04-15	37.16	37.52	36.88	37.30	433451
2019-04-16	37.80	38.34	37.42	38.30	416932
2019-04-17	38.54	39.42	38.40	39.35	299889
2019-04-18	39.30	39.80	39.08	39.17	398840
2019-04-22	39.01	39.21	38.83	39.15	259332
2019-04-23	39.39	39.93	39.09	39.80	303185
2019-04-24	39.74	40.13	39.02	39.94	212030
2019-04-25	39.90	40.36	39.55	39.81	329231
2019-04-26	39.80	40.02	39.50	39.86	150405
2019-04-29	39.98	40.62	39.78	40.51	243440
2019-04-30	40.60	40.65	40.13	40.30	186849
2019-05-01	40.35	40.76	40.10	40.19	303404
2019-05-02	40.18	40.60	39.83	40.12	108344
2019-05-03	40.23	40.97	40.16	40.89	218153
2019-05-06	40.30	40.56	39.97	40.43	202762
2019-05-07	39.95	40.37	39.09	39.60	204934
2019-05-08	39.60	39.77	39.21	39.62	133087
2019-05-09	39.33	39.67	38.86	39.50	146688
2019-05-10	39.39	39.93	38.78	39.77	125366
2019-05-13	39.22	39.22	38.40	38.93	179209
2019-05-14	39.12	39.80	38.85	39.70	99902
2019-05-15	39.18	40.15	39.09	40.11	146400
2019-05-16	40.21	40.82	40.00	40.36	101141
2019-05-17	39.97	40.10	39.53	39.75	130392
2019-05-20	39.45	39.87	39.25	39.83	155794
2019-05-21	40.01	40.56	39.89	40.26	121362
2019-05-22	40.00	40.48	39.21	39.55	128390
2019-05-23	39.20	39.20	38.58	38.81	163003
2019-05-24	39.03	39.35	38.75	39.15	94447
2019-05-28	39.10	39.16	38.59	38.76	118819
2019-05-29	38.50	38.69	37.30	37.51	139093
2019-05-30	37.72	37.98	37.10	37.45	110105
2019-05-31	36.89	36.94	35.99	36.25	213464
2019-06-03	36.26	37.40	36.02	37.20	219240
2019-06-04	37.69	38.70	37.57	38.64	245580
2019-06-05	38.79	39.03	38.13	38.38	132875
2019-06-06	38.28	38.37	37.66	38.22	99617
2019-06-07	38.23	38.62	37.95	38.50	124974
2019-06-10	38.61	39.20	38.59	38.92	84228
2019-06-11	39.19	39.53	38.12	38.34	97512
2019-06-12	38.26	38.49	37.99	38.05	179983
2019-06-13	38.10	38.97	38.10	38.87	279694
2019-06-14	38.70	39.20	38.54	38.80	112345
2019-06-17	38.84	38.84	37.99	38.27	152508
2019-06-18	38.69	39.52	38.25	38.57	182719
2019-06-19	38.64	38.93	38.08	38.83	178528
2019-06-20	39.39	39.69	38.86	39.61	160743
2019-06-21	39.41	39.44	37.99	38.13	406922
2019-06-24	38.13	38.71	37.90	38.46	216001
2019-06-25	38.26	38.49	37.82	38.08	207136
2019-06-26	38.10	39.58	37.84	39.40	217569
2019-06-27	41.44	45.32	41.44	43.74	560623
2019-06-28	43.75	43.75	41.69	43.44	388106
2019-07-01	44.29	44.29	43.24	43.50	235905
2019-07-02	43.44	43.46	42.58	43.11	183105
2019-07-03	43.21	43.48	42.59	42.98	110332
2019-07-05	42.74	43.45	42.67	43.26	179909
2019-07-08	43.02	43.46	42.74	43.43	244405
2019-07-09	43.34	43.55	42.63	43.29	150242
2019-07-10	43.51	43.66	42.75	43.19	180938
2019-07-11	43.21	43.39	42.50	42.51	208502
2019-07-12	42.55	43.64	42.55	43.09	268046
2019-07-15	42.79	43.39	41.82	42.27	395501
2019-07-16	42.30	42.88	42.30	42.57	161661
2019-07-17	42.32	42.37	40.44	40.57	190398
2019-07-18	40.65	40.65	40.02	40.27	182859
2019-07-19	40.28	40.85	40.20	40.39	216895
2019-07-22	40.39	40.65	39.90	40.13	105259
2019-07-23	40.53	40.73	40.05	40.44	131436
2019-07-24	40.47	41.48	40.32	41.09	144207
2019-07-25	41.10	41.50	40.60	40.90	137838
2019-07-26	41.05	41.25	39.53	41.15	166237
2019-07-29	41.09	41.20	40.34	40.48	111984
2019-07-30	40.25	40.86	39.99	40.82	187352
2019-07-31	40.94	41.44	40.35	40.56	169128
2019-08-01	40.55	41.13	39.25	39.40	113640
2019-08-02	39.25	39.34	38.54	39.01	161956
2019-08-05	38.41	38.62	37.58	38.01	115584
2019-08-06	38.31	39.40	37.80	38.35	104709
2019-08-07	37.89	38.35	37.41	38.07	134244
2019-08-08	38.43	38.78	38.36	38.61	147852
2019-08-09	38.59	38.70	37.99	38.19	126601
2019-08-12	38.08	38.08	36.94	37.04	165307
2019-08-13	37.03	38.24	36.65	37.80	204407
2019-08-14	37.19	37.19	35.52	35.75	177579
2019-08-15	35.92	35.92	35.19	35.50	127071
2019-08-16	35.88	36.09	35.54	35.74	138915
2019-08-19	36.30	36.65	36.01	36.50	158779
2019-08-20	36.46	36.96	36.26	36.80	142421
2019-08-21	37.12	37.41	36.97	37.09	225154
2019-08-22	37.20	37.35	36.26	36.75	123362
2019-08-23	36.48	36.48	35.26	35.44	142030
2019-08-26	35.71	36.19	35.52	36.14	116080
2019-08-27	36.41	36.66	35.54	35.58	94559
2019-08-28	35.43	36.18	35.24	36.00	85228
2019-08-29	36.39	36.90	36.27	36.76	61968
2019-08-30	36.89	37.35	36.79	36.93	106642
2019-09-03	36.54	36.54	35.16	35.62	117880
2019-09-04	36.18	36.26	35.39	35.86	99428
2019-09-05	36.52	37.05	36.25	36.77	159012
2019-09-06	36.94	37.49	36.63	37.30	144044
2019-09-09	37.25	38.68	37.10	38.67	156030
2019-09-10	38.50	39.88	38.10	39.84	158500
2019-09-11	40.05	41.14	39.79	41.12	145451
2019-09-12	41.14	41.71	40.39	41.44	220905
2019-09-13	41.84	42.29	41.18	41.51	255743
2019-09-16	41.57	42.04	41.10	41.24	281882
2019-09-17	44.50	46.70	42.84	45.92	984249
2019-09-18	45.86	46.38	41.22	41.99	451555
2019-09-19	42.34	43.28	42.05	42.11	262283
2019-09-20	42.05	42.13	40.66	40.80	381396
2019-09-23	40.59	41.10	40.31	40.62	156713
2019-09-24	40.38	40.79	39.22	39.34	191178
2019-09-25	39.34	40.09	38.53	39.96	171859
2019-09-26	39.98	40.00	39.06	39.34	95994
2019-09-27	39.57	39.71	39.02	39.18	103964
2019-09-30	39.17	39.62	38.73	38.99	165427
2019-10-01	39.15	39.47	37.45	37.65	181772
2019-10-02	37.48	37.53	36.44	37.43	216204
2019-10-03	37.18	37.51	36.59	37.10	113984
2019-10-04	37.34	37.51	36.81	37.43	165879
2019-10-07	37.10	37.23	36.71	36.83	115830
2019-10-08	36.39	36.68	35.91	36.07	115528
2019-10-09	36.51	36.58	35.86	36.22	136982
2019-10-10	36.38	36.64	36.17	36.22	83684
2019-10-11	36.77	37.65	36.65	36.68	154993
2019-10-14	36.51	36.82	36.20	36.79	95128
2019-10-15	36.73	37.44	36.53	36.99	143054
2019-10-16	36.93	37.50	36.77	37.20	110300
2019-10-17	37.25	37.57	37.05	37.32	167604
2019-10-18	36.99	37.62	36.99	37.25	126096
2019-10-21	37.51	38.23	37.36	37.69	91831
2019-10-22	37.56	38.07	37.31	37.80	112170
2019-10-23	37.93	38.03	37.62	37.63	105839
2019-10-24	37.87	37.87	37.07	37.21	93411
2019-10-25	37.13	37.84	37.04	37.58	86853
2019-10-28	37.76	38.26	37.76	37.92	73146
2019-10-29	37.90	38.40	37.77	38.09	106268
2019-10-30	38.14	38.24	37.70	37.90	79590
2019-10-31	37.65	37.91	37.35	37.54	130726
2019-11-01	37.76	38.21	37.76	38.00	120396
2019-11-04	38.24	38.69	38.20	38.51	102547
2019-11-05	38.81	39.07	38.48	38.57	82824
2019-11-06	38.41	38.52	38.04	38.44	84882
2019-11-07	38.88	39.28	38.70	38.82	109840
2019-11-08	38.70	38.83	38.29	38.57	60367
2019-11-11	38.16	38.48	38.05	38.47	61900
2019-11-12	38.56	39.13	38.07	38.51	83451
2019-11-13	38.26	38.94	37.94	38.18	65711
2019-11-14	38.17	38.59	37.87	37.89	83260
2019-11-15	38.18	38.59	37.83	38.34	120884
2019-11-18	38.11	38.18	37.31	37.56	75027
2019-11-19	37.82	37.82	37.40	37.57	70166
2019-11-20	37.32	38.11	37.19	37.40	127074
2019-11-21	37.53	37.53	36.68	37.18	73012
2019-11-22	37.25	37.28	36.81	37.16	53443
2019-11-25	37.18	38.42	37.11	38.30	86715
2019-11-26	38.24	38.72	38.24	38.40	89911
2019-11-27	38.68	38.87	38.25	38.45	44951
2019-11-29	38.27	38.33	37.80	38.24	32932
2019-12-02	38.35	38.35	37.57	37.69	97929
2019-12-03	37.17	37.75	37.03	37.59	57128
2019-12-04	37.97	38.63	37.97	38.12	147216
2019-12-05	38.26	38.52	38.14	38.28	122832
2019-12-06	38.52	39.00	38.33	38.43	106470
2019-12-09	38.32	38.79	38.14	38.75	166672
2019-12-10	38.60	38.90	38.31	38.50	68388
2019-12-11	38.65	39.57	38.54	39.41	115549
2019-12-12	39.36	40.00	39.10	39.91	86618
2019-12-13	39.90	40.07	39.27	39.44	83246
2019-12-16	39.64	40.06	39.63	39.91	108765
2019-12-17	39.96	40.74	39.79	40.71	158022
2019-12-18	40.79	41.07	39.90	40.20	368941
2019-12-19	32.40	33.00	30.16	32.01	1982535
2019-12-20	32.51	33.25	31.67	31.80	1193909
2019-12-23	31.65	32.15	30.92	31.78	497826
2019-12-24	31.91	32.44	31.85	32.29	171763
2019-12-26	32.15	32.70	31.95	32.54	379544
2019-12-27	32.70	32.73	32.00	32.48	224646
2019-12-30	32.64	32.64	32.07	32.10	223703
2019-12-31	31.91	32.59	31.86	32.50	186817
2020-01-02	32.62	32.76	32.35	32.68	219800
2020-01-03	32.44	32.94	32.18	32.84	235232
2020-01-06	32.48	32.87	31.98	32.78	329919
2020-01-07	32.61	33.14	32.52	32.64	189792
2020-01-08	32.54	33.36	32.54	33.10	263293
2020-01-09	33.15	33.87	33.15	33.75	309927
2020-01-10	33.78	33.89	33.10	33.28	184388
2020-01-13	33.13	33.28	32.75	32.99	190298
2020-01-14	32.95	33.01	32.59	32.70	134925
2020-01-15	33.26	34.18	33.24	33.61	342687
2020-01-16	33.83	34.49	33.64	34.32	250828
2020-01-17	34.54	34.56	34.07	34.34	157379
2020-01-21	34.16	34.25	33.51	33.80	202241
2020-01-22	33.98	34.14	33.69	33.82	140479
2020-01-23	33.72	33.96	33.28	33.79	218780
2020-01-24	33.95	33.95	32.94	33.24	125906
2020-01-27	32.60	33.50	32.38	33.08	156961
2020-01-28	33.20	33.57	32.99	33.44	169696
2020-01-29	33.44	33.79	32.87	32.98	153758
2020-01-30	32.64	33.10	32.03	32.68	97697
2020-01-31	32.44	32.44	31.58	31.82	136719
2020-02-03	32.00	32.69	31.91	32.63	187180
2020-02-04	32.99	33.38	32.61	32.66	129103
2020-02-05	33.02	33.46	32.94	33.25	123979
2020-02-06	33.41	33.41	33.03	33.03	78625
2020-02-07	32.87	32.87	32.46	32.72	82260
2020-02-10	32.55	32.93	32.47	32.55	106762
2020-02-11	32.76	33.61	32.66	33.08	161632
2020-02-12	33.23	33.98	33.23	33.43	162725
2020-02-13	33.37	33.93	33.37	33.92	143398
2020-02-14	33.95	34.24	33.74	33.92	127859
2020-02-18	33.72	34.16	33.61	33.64	133281
2020-02-19	33.81	34.09	33.72	34.01	94482
2020-02-20	33.93	34.34	33.71	33.89	73155
2020-02-21	33.87	34.24	33.56	34.20	141361
2020-02-24	33.11	34.10	32.85	33.97	210679
2020-02-25	33.88	33.88	32.42	32.76	278088
2020-02-26	32.78	32.89	32.33	32.56	214480
2020-02-27	32.18	32.61	30.93	31.96	343752
2020-02-28	31.00	31.67	29.39	30.19	365219
2020-03-02	30.28	31.57	29.55	31.48	234650
2020-03-03	31.39	32.31	30.65	31.05	184527
2020-03-04	31.50	31.75	30.92	31.73	124094
2020-03-05	31.09	31.17	29.61	29.91	228211
2020-03-06	29.84	30.51	29.52	30.35	315948
2020-03-09	28.52	28.73	24.33	24.58	303219
2020-03-10	25.20	25.41	23.39	24.12	262234
2020-03-11	23.37	23.83	22.08	22.56	222803
2020-03-12	20.82	21.50	17.60	17.72	512075
2020-03-13	18.78	21.68	18.78	21.62	340150
2020-03-16	20.09	21.60	18.88	18.96	331902
2020-03-17	19.29	20.83	18.16	20.28	349210
2020-03-18	18.95	19.21	14.18	14.45	418684
2020-03-19	14.02	16.28	13.77	15.41	381608
2020-03-20	15.41	16.57	14.68	15.13	567141
2020-03-23	15.52	15.75	14.00	14.85	917654
2020-03-24	15.42	18.64	15.42	18.59	228917
2020-03-25	18.78	19.64	17.45	19.05	569455
2020-03-26	19.45	21.82	19.20	21.59	298652
2020-03-27	20.56	21.82	19.89	21.11	428451
2020-03-30	21.46	21.91	19.64	21.51	460251
2020-03-31	21.28	21.70	20.59	20.82	351237
2020-04-01	19.77	20.22	17.02	17.62	365869
2020-04-02	21.66	22.54	18.37	18.69	615769
2020-04-03	18.08	18.52	16.28	17.34	517734
2020-04-06	18.51	19.33	17.45	17.86	369199
2020-04-07	18.30	18.30	16.31	16.95	452444
2020-04-08	17.34	18.53	17.08	18.00	561996
2020-04-09	18.62	19.92	18.62	19.63	420998
2020-04-13	19.40	19.80	18.22	18.83	300869
2020-04-14	19.45	19.59	18.34	18.69	298684
2020-04-15	18.00	18.23	16.81	17.21	559871
2020-04-16	17.18	17.64	16.65	16.98	455734
2020-04-17	17.74	18.55	17.41	17.95	372027
2020-04-20	17.55	18.63	17.18	18.19	295111
2020-04-21	17.65	18.37	17.51	18.04	204651
2020-04-22	18.61	18.61	17.76	17.98	227702
2020-04-23	18.10	18.66	17.75	18.11	267158
2020-04-24	18.15	19.00	17.94	18.75	268211
2020-04-27	19.01	20.22	18.98	19.79	259336
2020-04-28	20.54	21.02	19.82	20.61	317624
2020-04-29	21.23	22.19	21.10	21.38	455655
2020-04-30	20.73	20.90	19.98	20.44	305833
2020-05-01	19.84	20.20	18.94	19.54	227649
2020-05-04	19.11	19.60	18.77	19.34	586283
2020-05-05	19.73	20.41	19.57	19.67	193732
2020-05-06	19.63	19.71	18.69	18.89	231646
2020-05-07	19.15	20.32	19.05	19.85	354302
2020-05-08	20.38	21.13	20.30	21.07	355318
2020-05-11	20.69	20.69	19.44	19.76	209559
2020-05-12	19.74	20.09	18.57	18.62	267301
2020-05-13	18.24	18.49	16.53	17.05	386198
2020-05-14	16.54	17.39	15.82	16.96	357658
2020-05-15	16.85	17.81	16.70	17.53	426092
2020-05-18	18.42	19.57	18.42	19.40	808506
2020-05-19	19.40	19.86	18.97	18.99	330837
2020-05-20	19.35	19.87	19.27	19.65	320062
2020-05-21	19.65	20.07	19.37	19.72	504306
2020-05-22	19.95	20.14	19.45	20.02	227115
2020-05-26	20.74	21.33	20.36	20.70	419707
2020-05-27	21.32	22.07	20.98	22.02	395944
2020-05-28	22.54	22.96	21.43	21.52	360650
2020-05-29	21.15	21.51	20.38	20.65	293339
2020-06-01	22.65	22.77	21.26	21.74	423301
2020-06-02	22.06	22.69	22.01	22.53	301066
2020-06-03	23.33	24.72	23.26	24.09	463788
2020-06-04	24.02	24.79	23.26	24.52	282560
2020-06-05	25.75	27.00	25.75	26.37	294685
2020-06-08	27.00	27.52	25.68	25.75	282742
2020-06-09	25.01	25.24	24.05	24.80	279495
2020-06-10	24.77	24.77	23.22	23.55	268653
2020-06-11	22.10	22.51	21.33	21.52	262507
2020-06-12	22.61	22.83	21.56	22.28	295570
2020-06-15	21.88	24.00	21.57	23.24	254733
2020-06-16	24.38	24.71	23.25	24.04	261443
2020-06-17	24.05	24.10	22.81	22.91	175642
2020-06-18	22.53	23.03	22.22	22.58	349877
2020-06-19	22.98	23.03	21.66	21.98	466201
2020-06-22	21.84	21.88	21.05	21.82	354166
2020-06-23	22.25	22.48	21.92	22.31	211166
2020-06-24	21.87	22.01	21.15	21.34	284028
2020-06-25	21.14	22.55	20.94	22.47	506878
2020-06-26	21.00	22.17	20.29	20.82	1002954
2020-06-29	21.10	23.59	21.05	23.57	384043
2020-06-30	23.47	23.61	22.80	23.04	207360
2020-07-01	23.04	23.42	22.09	22.37	300892
2020-07-02	23.11	23.58	22.45	22.70	218354
2020-07-06	23.32	23.44	22.72	23.08	192022
2020-07-07	22.88	22.94	22.13	22.21	212789
2020-07-08	22.21	22.61	21.70	22.37	138911
2020-07-09	22.22	22.98	21.16	21.30	126403
2020-07-10	21.25	22.06	21.25	22.04	145142
2020-07-13	22.22	22.45	21.62	21.78	256667
2020-07-14	21.64	22.40	21.46	22.40	171296
2020-07-15	22.89	23.45	22.70	22.98	147428
2020-07-16	22.95	23.22	22.60	22.96	99202
2020-07-17	22.99	23.21	22.50	22.74	604923
2020-07-20	22.60	22.66	21.94	22.26	141551
2020-07-21	22.67	23.22	22.67	22.93	108416
2020-07-22	22.76	23.44	22.73	23.34	303341
2020-07-23	23.07	23.93	23.07	23.56	244701
2020-07-24	23.53	23.65	22.50	22.54	160185
2020-07-27	22.51	23.02	22.32	22.95	113966
2020-07-28	22.73	23.07	22.06	22.10	106679
2020-07-29	22.23	22.77	22.18	22.72	154182
2020-07-30	22.19	22.36	21.73	21.96	123819
2020-07-31	21.70	21.73	21.02	21.59	194741
2020-08-03	21.69	22.10	21.62	22.03	99348
2020-08-04	21.90	22.10	21.53	21.98	97719
2020-08-05	22.29	22.60	22.12	22.59	101852
2020-08-06	22.52	22.92	22.42	22.62	97398
2020-08-07	22.44	23.40	22.35	23.40	143605
2020-08-10	23.60	23.93	23.40	23.52	116288
2020-08-11	23.66	24.44	23.46	23.65	184338
2020-08-12	23.93	24.00	23.09	23.26	145411
2020-08-13	23.09	23.36	22.88	22.99	151867
2020-08-14	22.80	23.35	22.74	23.17	102063
2020-08-17	23.35	23.39	22.72	22.81	92169
2020-08-18	22.78	22.78	21.85	21.91	113917
2020-08-19	21.93	22.40	21.76	22.24	125529
2020-08-20	22.02	22.30	21.38	21.57	241134
2020-08-21	21.57	21.78	20.88	21.54	389873
2020-08-24	21.75	22.09	21.32	21.60	192439
2020-08-25	21.82	21.82	20.96	21.17	229738
2020-08-26	21.21	21.53	20.84	20.87	146013
2020-08-27	21.07	21.65	21.01	21.46	143401
2020-08-28	21.55	21.80	21.42	21.69	113997
2020-08-31	21.59	21.59	20.89	20.93	197431
2020-09-01	20.88	21.42	20.59	21.42	152052
2020-09-02	21.50	21.78	21.26	21.49	165906
2020-09-03	21.50	21.70	20.55	20.70	214734
2020-09-04	21.17	21.25	20.60	20.97	150342
2020-09-08	20.79	20.79	20.32	20.45	145753
2020-09-09	20.66	20.66	20.00	20.02	169259
2020-09-10	20.14	20.37	19.73	19.77	199336
2020-09-11	19.81	19.98	19.48	19.49	164407
2020-09-14	19.73	19.92	19.57	19.81	167534
2020-09-15	20.00	20.07	19.62	19.79	199444
2020-09-16	19.94	20.89	19.81	20.73	506940
2020-09-17	21.60	23.83	21.04	23.50	919288
2020-09-18	23.56	24.72	22.38	22.57	871034
2020-09-21	22.01	22.02	20.03	20.10	422915
2020-09-22	20.30	20.61	19.71	20.26	342758
2020-09-23	20.52	22.00	20.42	21.15	1013853
2020-09-24	21.11	21.42	19.76	20.34	389649
2020-09-25	20.08	21.13	20.07	20.82	329618
2020-09-28	21.19	21.77	21.03	21.51	211905
2020-09-29	21.38	21.50	20.72	21.14	270418
2020-09-30	21.34	21.97	21.29	21.37	458715
2020-10-01	21.35	21.63	20.68	20.92	251850
2020-10-02	20.22	21.46	20.20	21.34	297021
2020-10-05	21.88	23.30	21.81	22.63	974450
2020-10-06	22.96	23.92	22.72	23.20	330051
2020-10-07	23.42	23.94	22.97	23.36	270960
2020-10-08	23.99	24.42	23.58	24.27	276782
2020-10-09	24.36	25.58	24.19	25.45	468610
2020-10-12	25.40	26.53	25.31	26.12	448195
2020-10-13	25.98	26.11	25.35	25.59	297953
2020-10-14	25.63	26.33	24.76	25.10	367617
2020-10-15	24.59	26.15	24.59	25.66	343604
2020-10-16	25.52	25.90	25.21	25.61	315633
2020-10-19	25.76	26.45	25.60	25.79	272190
2020-10-20	26.15	27.36	26.10	27.21	530209
2020-10-21	27.38	28.87	27.32	27.57	458005
2020-10-22	27.57	27.78	26.87	27.62	402450
2020-10-23	27.55	27.72	26.70	27.14	186459
2020-10-26	26.59	26.91	25.57	25.73	279492
2020-10-27	25.58	25.68	24.87	25.00	208518
2020-10-28	24.25	25.08	24.17	24.62	249954
2020-10-29	24.50	24.57	23.29	24.00	299116
2020-10-30	24.05	24.29	23.61	23.89	162417
2020-11-02	24.76	24.82	24.05	24.82	157033
2020-11-03	25.51	25.51	24.76	25.32	222321
2020-11-04	24.69	24.73	23.87	24.06	190208
2020-11-05	24.31	25.23	24.31	24.78	172743
2020-11-06	24.79	24.85	23.98	24.10	100851
2020-11-09	25.77	26.98	25.17	25.18	279783
2020-11-10	25.11	25.83	25.01	25.43	265146
2020-11-11	25.52	25.82	24.79	25.05	173469
2020-11-12	25.15	25.15	23.75	24.20	184121
2020-11-13	24.55	25.05	24.45	24.93	147116
2020-11-16	25.56	25.73	25.11	25.53	267128
2020-11-17	25.36	25.96	24.82	25.90	161858
2020-11-18	26.00	26.77	25.51	26.08	186286
2020-11-19	26.00	26.44	25.53	26.37	129608
2020-11-20	26.12	26.57	25.80	26.48	167872
2020-11-23	26.68	27.67	26.68	27.56	255661
2020-11-24	28.03	28.30	27.67	28.25	245000
2020-11-25	28.07	28.07	27.11	27.18	204935
2020-11-27	27.19	27.60	26.84	27.60	59297
2020-11-30	27.31	27.47	26.06	26.24	249622
2020-12-01	26.62	27.45	26.48	26.83	258495
2020-12-02	26.84	27.13	26.42	26.96	142808
2020-12-03	26.96	27.63	26.81	27.29	149676
2020-12-04	27.50	28.46	27.48	28.36	140218
2020-12-07	28.34	28.50	27.73	28.26	134396
2020-12-08	27.93	28.86	27.74	28.80	155392
2020-12-09	28.90	29.65	28.60	29.21	225257
2020-12-10	28.78	29.29	28.48	28.86	199236
2020-12-11	28.73	29.05	28.15	28.74	183042
2020-12-14	29.08	30.10	29.08	29.71	331259
2020-12-15	30.05	30.96	29.90	30.84	325221
2020-12-16	31.06	32.06	30.88	31.78	497651
2020-12-17	31.91	33.00	31.21	32.13	574607
2020-12-18	32.33	33.00	30.74	32.54	1305358
2020-12-21	32.54	32.86	31.74	32.47	307316
2020-12-22	32.66	33.00	32.01	32.61	265335
2020-12-23	32.77	32.83	31.91	32.67	279129
2020-12-24	32.68	33.06	32.50	32.65	139927
2020-12-28	33.13	33.51	32.91	32.95	284575
2020-12-29	33.13	33.45	31.62	31.87	219308
2020-12-30	32.03	32.75	31.82	32.02	209852
2020-12-31	32.10	32.35	31.55	31.68	206794
2021-01-04	32.25	32.26	29.79	30.66	318330
2021-01-05	30.70	31.97	30.70	31.77	218588
2021-01-06	32.33	34.32	32.20	34.03	277885
2021-01-07	34.44	34.67	33.78	34.63	138723
2021-01-08	34.73	34.89	33.93	34.73	219103
2021-01-11	34.36	35.74	34.36	35.31	238045
2021-01-12	35.51	36.72	35.40	35.98	318937
2021-01-13	36.51	37.83	36.11	37.01	322242
2021-01-14	37.37	37.96	36.94	37.48	292665
2021-01-15	37.18	37.62	36.57	36.79	428929
2021-01-19	37.30	38.30	37.13	37.80	265595
2021-01-20	38.16	38.62	37.65	38.51	231888
2021-01-21	38.51	38.80	36.82	37.13	276655
2021-01-22	36.78	37.95	36.54	37.88	219791
2021-01-25	37.91	38.48	37.18	37.62	206461
2021-01-26	38.12	38.22	36.80	36.92	153676
2021-01-27	35.84	37.09	35.69	36.28	270111
2021-01-28	36.84	37.49	35.23	35.73	196493
2021-01-29	35.50	35.68	34.84	35.10	172914
2021-02-01	35.36	35.66	34.59	35.49	184007
2021-02-02	35.85	36.28	35.07	35.93	155946
2021-02-03	36.01	36.13	35.29	35.90	119033
2021-02-04	35.94	36.79	35.94	36.56	184645
2021-02-05	36.91	37.11	36.47	36.94	138628
2021-02-08	37.43	37.81	37.25	37.81	131517
2021-02-09	37.46	38.03	36.95	37.80	101299
2021-02-10	37.97	38.40	37.11	37.60	105166
2021-02-11	37.86	38.69	36.64	37.67	118374
2021-02-12	37.36	37.68	36.71	37.51	94387
2021-02-16	37.96	38.20	37.19	37.60	105851
2021-02-17	37.19	37.68	36.90	37.44	101169
2021-02-18	37.09	37.34	36.69	36.73	117588
2021-02-19	36.95	37.60	36.80	37.33	102195
2021-02-22	37.18	38.31	37.07	38.13	139422
2021-02-23	37.93	38.73	36.70	38.56	253581
2021-02-24	38.50	40.00	37.73	39.52	300636
2021-02-25	39.81	39.89	37.64	37.64	213934
2021-02-26	37.61	37.99	36.69	37.40	292383
2021-03-01	38.09	39.50	38.09	39.29	167495
2021-03-02	39.24	39.54	38.09	38.27	141637
2021-03-03	38.62	38.97	38.05	38.25	138143
2021-03-04	38.44	38.63	37.07	37.60	180720
2021-03-05	38.59	38.59	37.39	38.39	247028
2021-03-08	38.69	40.36	38.41	40.09	172111
2021-03-09	40.42	40.70	39.57	40.10	144216
2021-03-10	40.34	41.91	40.34	41.74	117636
2021-03-11	41.39	42.14	40.64	41.73	128447
2021-03-12	41.94	42.70	41.38	42.56	113899
2021-03-15	42.32	42.57	41.46	42.56	105746
2021-03-16	42.03	42.41	41.01	41.11	141599
2021-03-17	41.00	41.28	40.49	40.84	185673
2021-03-18	40.82	41.80	39.81	40.12	148423
2021-03-19	39.74	40.20	39.03	39.75	535099
2021-03-22	39.87	39.89	38.76	39.34	164174
2021-03-23	38.88	39.21	37.47	37.58	219950
2021-03-24	38.10	39.23	37.23	37.40	187598
2021-03-25	37.62	39.08	36.86	38.50	172316
2021-03-26	39.06	39.49	38.45	39.03	157788
2021-03-29	38.88	39.68	37.93	38.21	188187
2021-03-30	38.21	40.18	38.13	39.92	147751
2021-03-31	37.63	41.22	37.63	40.88	203373
2021-04-01	40.96	41.37	40.60	41.37	99372
2021-04-05	41.95	41.95	40.39	40.82	201961
2021-04-06	40.92	41.51	40.50	40.59	107176
2021-04-07	40.66	41.10	39.23	39.46	222469
2021-04-08	35.84	37.12	35.00	35.29	602910
2021-04-09	35.47	36.73	35.27	36.55	304596
2021-04-12	36.52	37.45	36.29	36.66	222336
2021-04-13	36.66	36.66	35.29	36.02	236786
2021-04-14	35.71	37.00	35.31	36.21	200711
2021-04-15	36.59	36.59	35.57	35.71	190436
2021-04-16	35.93	36.42	35.80	36.16	204214
2021-04-19	36.22	36.57	35.64	36.06	316479
2021-04-20	36.11	36.11	34.62	34.71	148344
2021-04-21	34.82	35.60	34.62	35.50	191095
2021-04-22	35.71	36.10	35.34	35.39	218190
2021-04-23	35.52	36.45	35.25	36.14	193883
2021-04-26	36.39	36.69	35.84	35.91	151115
2021-04-27	35.85	36.26	35.59	35.82	181539
2021-04-28	35.91	36.07	35.49	35.50	128838
2021-04-29	35.91	36.18	34.93	35.50	211034
2021-04-30	35.25	35.65	34.50	35.13	406714
2021-05-03	35.22	36.18	35.03	36.06	278675
2021-05-04	35.68	36.34	35.50	36.19	167337
2021-05-05	36.40	36.40	35.75	36.22	139607
2021-05-06	36.22	36.44	35.94	36.34	176262
2021-05-07	36.02	36.65	35.72	36.60	111046
2021-05-10	36.61	37.39	36.61	37.10	322126
2021-05-11	36.73	37.28	35.67	37.19	275485
2021-05-12	37.03	37.17	35.88	36.11	236617
2021-05-13	36.23	38.06	35.38	37.76	275288
2021-05-14	38.09	39.42	37.76	39.35	201464
2021-05-17	39.00	39.40	38.21	38.65	249539
2021-05-18	38.86	38.86	37.67	37.71	177415
2021-05-19	37.15	37.50	36.60	37.37	115233
2021-05-20	37.47	37.70	36.90	37.64	83281
2021-05-21	37.91	38.08	36.99	37.81	98906
2021-05-24	38.09	38.09	37.62	37.62	77450
2021-05-25	37.77	38.08	36.99	37.15	174920
2021-05-26	37.19	37.79	37.00	37.76	111384
2021-05-27	38.05	38.29	37.76	38.08	124946
2021-05-28	38.15	38.15	37.49	38.01	71501
2021-06-01	38.11	39.06	37.75	38.77	139366
2021-06-02	38.96	39.04	37.86	38.07	106917
2021-06-03	38.54	38.54	37.61	38.14	89140
2021-06-04	38.25	38.46	37.87	38.29	79245
2021-06-07	38.46	38.55	38.01	38.39	119431
2021-06-08	38.43	39.55	38.24	39.45	154049
2021-06-09	39.39	39.63	38.54	39.06	168623
2021-06-10	39.33	39.37	38.20	38.27	118262
2021-06-11	38.34	39.38	38.01	39.38	89858
2021-06-14	38.83	39.42	38.26	39.00	106744
2021-06-15	39.00	39.22	38.53	39.19	149323
2021-06-16	39.01	39.05	38.46	38.74	142750
2021-06-17	39.19	39.19	37.62	38.16	158663
2021-06-18	37.54	37.74	36.63	36.74	288834
2021-06-21	37.29	37.90	36.96	37.70	144500
2021-06-22	37.70	38.04	37.19	37.77	107723
2021-06-23	38.00	38.49	37.61	37.94	111362
2021-06-24	38.03	38.86	37.92	38.59	139783
2021-06-25	39.26	43.73	39.26	43.30	1029599
2021-06-28	43.76	43.76	39.93	40.49	283936
2021-06-29	40.52	41.42	40.21	40.27	247056
2021-06-30	40.14	41.01	39.51	40.73	127953
2021-07-01	41.03	41.78	40.21	41.61	143820
2021-07-02	41.50	41.51	39.90	40.33	113377
2021-07-06	40.10	40.14	38.81	39.19	109495
2021-07-07	39.03	40.08	38.77	39.50	149573
2021-07-08	38.70	39.49	38.05	38.72	230303
2021-07-09	39.20	39.65	39.06	39.40	111071
2021-07-12	39.00	40.00	38.95	39.94	123116
2021-07-13	39.56	39.64	37.95	38.05	240448
2021-07-14	38.24	39.04	37.79	37.84	115871
2021-07-15	37.55	38.33	37.51	37.82	92287
2021-07-16	38.05	38.21	36.62	36.74	77444
2021-07-19	35.90	36.19	35.14	35.74	108065
2021-07-20	35.98	37.21	35.77	36.74	152913
2021-07-21	37.02	38.44	37.02	38.36	305590
2021-07-22	38.08	38.09	37.47	37.84	301298
2021-07-23	38.03	38.54	37.84	38.50	163213
2021-07-26	38.55	39.07	38.55	38.86	123751
2021-07-27	38.47	39.04	38.04	39.02	166063
2021-07-28	39.05	39.18	38.09	38.78	114375
2021-07-29	39.05	39.85	38.46	39.77	62627
2021-07-30	39.74	40.35	39.47	39.67	81017
2021-08-02	39.84	41.00	39.34	39.39	100390
2021-08-03	39.40	39.68	38.64	39.55	138089
2021-08-04	39.35	39.48	38.46	38.70	100872
2021-08-05	39.34	39.98	38.95	39.60	91808
2021-08-06	40.10	40.61	40.10	40.50	63020
2021-08-09	40.51	40.83	39.97	40.32	73418
2021-08-10	40.31	41.38	40.31	41.31	81905
2021-08-11	41.48	42.28	41.17	42.22	68962
2021-08-12	42.36	42.51	41.62	41.74	69460
2021-08-13	41.60	41.90	41.37	41.71	44167
2021-08-16	41.69	42.43	41.46	41.82	79011
2021-08-17	41.71	41.99	40.37	41.08	98948
2021-08-18	40.84	41.44	40.32	40.54	69144
2021-08-19	39.97	40.58	39.75	40.54	79808
2021-08-20	40.38	41.50	40.32	41.36	95429
2021-08-23	41.56	42.00	41.35	41.86	58297
2021-08-24	41.98	42.41	41.55	42.17	64905
2021-08-25	42.12	43.00	42.12	42.46	70768
2021-08-26	42.32	42.61	42.02	42.16	72570
2021-08-27	42.29	43.80	42.29	43.71	93120
2021-08-30	43.78	43.89	43.06	43.12	90541
2021-08-31	43.25	43.25	42.50	42.98	86728
2021-09-01	43.03	43.38	42.21	43.23	94127
2021-09-02	43.48	43.71	42.28	43.58	69112
2021-09-03	43.66	43.80	43.41	43.54	84231
2021-09-07	43.42	43.45	42.20	42.39	121133
2021-09-08	42.19	42.39	41.41	41.83	85800
2021-09-09	41.79	42.10	41.63	41.63	174251
2021-09-10	41.88	42.25	40.74	40.81	85188
2021-09-13	41.50	41.65	41.01	41.60	96830
2021-09-14	41.91	42.17	40.85	41.12	126482
2021-09-15	41.20	41.39	40.71	41.27	101254
2021-09-16	41.65	41.65	40.48	40.52	112267
2021-09-17	40.62	40.83	40.05	40.40	494601
2021-09-20	39.48	39.85	37.99	39.43	146679
2021-09-21	37.25	38.60	33.88	38.02	536589
2021-09-22	38.39	40.18	38.04	38.08	383973
2021-09-23	38.25	38.96	37.93	38.18	172733
2021-09-24	38.14	38.65	37.67	37.98	157855
2021-09-27	38.26	40.41	38.26	39.70	149319
2021-09-28	39.75	40.09	38.27	38.44	132404
2021-09-29	38.65	38.97	38.10	38.19	129376
2021-09-30	38.41	38.76	37.47	37.76	192696
2021-10-01	37.85	38.75	37.34	38.52	188065
2021-10-04	38.50	38.85	37.23	37.47	165083
2021-10-05	37.70	37.91	36.70	37.02	134664
2021-10-06	36.51	37.17	36.36	37.08	78865
2021-10-07	37.98	39.50	37.92	39.16	135921
2021-10-08	38.88	39.54	38.72	39.15	65725
2021-10-11	39.34	39.72	38.95	39.25	38646
2021-10-12	39.12	39.55	39.01	39.34	63124
2021-10-13	39.32	39.68	38.62	39.63	62131
2021-10-14	40.00	40.17	39.53	39.63	85373
2021-10-15	40.02	40.02	38.72	38.85	105357
2021-10-18	38.70	38.85	38.12	38.32	66989
2021-10-19	38.88	38.88	38.00	38.43	57795
2021-10-20	38.39	39.43	38.22	39.37	58189
2021-10-21	39.25	40.25	39.25	40.21	135820
2021-10-22	40.20	41.01	40.20	40.54	115892
2021-10-25	40.30	41.21	40.14	40.85	113032
2021-10-26	40.82	41.23	40.26	40.30	117593
2021-10-27	40.03	40.98	39.84	39.90	112457
2021-10-28	40.00	41.41	39.91	41.31	82037
2021-10-29	40.97	41.97	40.97	41.93	100228
2021-11-01	42.00	45.70	41.90	45.58	235515
2021-11-02	45.47	46.29	44.79	45.78	130517
2021-11-03	44.98	46.65	44.79	45.96	76678
2021-11-04	46.01	46.23	45.15	45.98	110109
2021-11-05	46.43	48.04	45.98	48.02	92360
2021-11-08	48.50	48.50	46.58	47.35	77540
2021-11-09	47.23	47.71	46.16	47.48	60921
2021-11-10	47.46	47.69	43.93	46.56	68655
2021-11-11	46.73	47.78	46.45	47.45	58972
2021-11-12	47.54	47.94	47.43	47.71	43704
2021-11-15	47.83	47.83	46.74	46.96	57275
2021-11-16	46.87	47.19	46.46	47.03	54354
2021-11-17	46.89	47.58	46.45	47.58	77194
2021-11-18	47.90	48.10	46.40	47.17	92190
2021-11-19	46.56	47.33	46.56	46.67	72159
2021-11-22	46.94	48.19	46.61	47.91	89948
2021-11-23	47.86	48.08	47.07	47.56	89113
2021-11-24	47.30	47.87	47.30	47.59	36395
2021-11-26	46.04	46.11	44.32	45.00	57577
2021-11-29	45.92	46.32	44.83	46.05	140549
2021-11-30	45.37	45.37	40.96	41.30	230963
2021-12-01	42.97	44.38	42.15	42.36	149672
2021-12-02	42.43	44.21	42.16	43.61	116872
2021-12-03	44.00	44.14	42.89	43.09	73100
2021-12-06	43.66	45.30	43.38	44.71	120131
2021-12-07	45.35	45.49	44.32	44.69	76739
2021-12-08	44.94	45.75	44.00	45.02	83816
2021-12-09	44.55	45.02	44.02	44.02	79528
2021-12-10	44.58	44.92	43.13	44.15	88621
2021-12-13	44.01	44.01	42.30	42.58	194991
2021-12-14	42.84	43.82	42.12	42.50	224654
2021-12-15	42.60	43.54	41.71	43.41	222041
2021-12-16	43.77	44.64	42.84	42.96	160158
2021-12-17	42.94	43.90	42.15	42.48	592510
2021-12-20	41.91	42.29	40.84	42.05	203228
2021-12-21	42.98	46.08	42.74	45.99	198264
2021-12-22	46.09	47.96	45.56	47.77	122291
2021-12-23	47.73	47.90	46.44	47.15	71935
2021-12-27	47.11	49.13	46.92	48.79	128965
2021-12-28	48.46	49.18	47.71	48.31	126400
2021-12-29	48.13	49.58	47.66	48.29	141743
2021-12-30	48.50	49.18	47.94	48.11	125744
2021-12-31	47.49	48.79	46.93	48.15	135425
2022-01-03	48.26	49.42	46.54	47.63	218246
2022-01-04	47.99	49.40	47.80	48.02	180974
2022-01-05	47.94	48.58	46.94	47.07	156037
2022-01-06	47.08	48.64	47.04	48.42	145919
2022-01-07	48.40	48.87	47.19	47.24	130713
2022-01-10	46.82	47.89	46.55	47.66	151536
2022-01-11	47.60	47.68	46.58	47.34	161997
2022-01-12	49.13	50.45	48.96	50.17	191947
2022-01-13	50.14	50.33	49.40	49.65	160385
2022-01-14	48.67	49.95	46.55	48.98	200042
2022-01-18	48.40	49.09	47.84	48.35	192350
2022-01-19	48.38	48.61	47.40	47.54	207446
2022-01-20	47.60	48.00	45.52	45.70	206648
2022-01-21	45.21	47.00	44.67	45.86	218342
2022-01-24	44.95	46.81	44.73	46.71	232922
2022-01-25	45.97	46.68	44.15	45.99	184559
2022-01-26	46.59	48.02	45.24	45.76	231535
2022-01-27	45.91	46.77	44.55	45.14	170663
2022-01-28	44.65	45.42	42.72	44.40	231919
2022-01-31	44.01	44.96	43.93	44.65	320938
2022-02-01	44.88	45.58	43.77	45.55	266566
2022-02-02	45.69	45.74	44.40	45.09	142070
2022-02-03	45.09	45.28	44.18	44.40	207168
2022-02-04	44.19	44.67	43.11	44.04	156826
2022-02-07	43.93	44.73	43.61	44.09	168736
2022-02-08	43.94	45.67	43.94	45.57	116303
2022-02-09	45.90	46.09	45.00	45.45	100022
2022-02-10	44.47	45.57	44.47	44.76	177513
2022-02-11	44.88	45.25	44.01	44.48	178966
2022-02-14	44.69	45.45	44.27	45.23	155590
2022-02-15	45.46	46.51	45.24	46.41	105885
2022-02-16	46.39	47.34	46.26	47.22	82813
2022-02-17	46.72	47.06	45.70	45.81	115907
2022-02-18	45.59	46.17	44.90	45.55	103933
2022-02-22	45.25	45.55	44.75	44.76	119447
2022-02-23	45.02	45.58	43.78	43.85	134796
2022-02-24	42.92	45.11	42.50	45.05	164528
2022-02-25	44.97	45.78	43.88	45.53	81911
2022-02-28	45.18	45.57	44.73	45.07	174941
2022-03-01	45.46	45.50	43.38	43.68	247176
2022-03-02	44.00	45.70	43.95	45.30	155640
2022-03-03	45.69	45.69	44.84	45.17	180230
2022-03-04	44.54	45.17	43.81	45.13	157340
2022-03-07	45.22	45.40	44.17	44.43	218581
2022-03-08	44.59	45.60	43.99	44.74	218359
2022-03-09	45.38	46.50	44.70	45.87	163652
2022-03-10	45.16	46.01	44.91	46.00	153332
2022-03-11	46.43	47.73	45.90	47.03	174953
2022-03-14	47.53	47.68	45.79	46.50	155018
2022-03-15	46.75	47.56	46.52	46.80	153664
2022-03-16	47.24	49.10	46.87	48.47	236071
2022-03-17	48.11	49.68	48.11	49.36	154000
2022-03-18	49.12	50.23	48.50	49.42	673811
2022-03-21	49.32	49.84	48.99	49.48	228806
2022-03-22	49.61	50.05	48.37	48.71	202490
2022-03-23	48.44	49.61	48.40	48.80	145770
2022-03-24	48.94	49.13	48.14	48.17	180735
2022-03-25	48.51	48.90	48.05	48.72	190946
2022-03-28	48.55	48.85	47.81	48.14	157506
2022-03-29	48.56	50.14	48.42	49.91	224311
2022-03-30	49.82	50.14	48.63	48.78	197822
2022-03-31	48.78	49.49	47.29	47.46	284321
2022-04-01	47.85	48.74	47.64	48.60	224149
2022-04-04	48.98	49.07	48.24	48.53	235993
2022-04-05	48.42	48.93	46.70	46.93	190034
2022-04-06	46.53	46.95	46.23	46.44	255460
2022-04-07	46.71	49.90	44.57	45.11	454559
2022-04-08	43.50	45.27	43.26	43.61	337135
2022-04-11	43.81	45.02	43.43	43.77	266463
2022-04-12	44.30	45.43	44.30	44.42	238489
2022-04-13	44.68	45.98	44.68	45.51	257144
2022-04-14	45.70	46.80	45.37	46.02	219895
2022-04-18	45.72	46.77	45.24	46.16	188523
2022-04-19	46.19	47.95	45.90	47.28	197943
2022-04-20	47.55	49.38	47.55	49.09	224156
2022-04-21	49.51	49.77	47.68	47.89	136885
2022-04-22	47.58	47.91	45.93	46.10	102422
2022-04-25	45.81	46.49	45.10	46.31	151132
2022-04-26	46.04	46.50	44.87	44.97	101990
2022-04-27	45.55	45.94	44.59	44.79	147877
2022-04-28	45.11	45.76	44.12	45.44	108688
2022-04-29	45.14	45.86	43.86	44.00	177771
2022-05-02	44.89	44.89	43.36	44.62	209935
2022-05-03	44.53	45.89	44.15	45.33	119439
2022-05-04	45.37	46.85	44.69	46.64	130410
2022-05-05	45.99	45.99	42.84	43.57	152179
2022-05-06	43.32	43.36	42.06	42.57	163689
2022-05-09	42.19	42.31	41.17	41.34	184152
2022-05-10	41.89	41.89	39.77	40.53	201791
2022-05-11	40.62	41.35	39.64	39.77	152530
2022-05-12	39.44	40.48	39.38	40.47	134702
2022-05-13	40.67	41.20	40.32	40.82	135590
2022-05-16	40.48	40.96	39.75	40.61	114060
2022-05-17	41.33	42.33	40.63	42.03	89602
2022-05-18	42.07	43.44	41.34	41.63	229217
2022-05-19	41.07	41.53	40.04	40.86	176907
2022-05-20	41.10	41.53	39.49	40.68	188937
2022-05-23	41.08	41.39	40.36	40.55	182289
2022-05-24	40.45	40.82	39.15	40.15	161795
2022-05-25	40.11	40.89	40.11	40.66	294101
2022-05-26	41.12	42.26	40.06	41.83	166180
2022-05-27	41.84	42.72	41.68	42.71	95685
2022-05-31	42.22	43.24	41.43	41.60	187756
2022-06-01	41.88	42.59	41.21	42.06	223361
2022-06-02	42.33	42.95	42.33	42.73	143401
2022-06-03	42.37	43.25	41.77	42.10	119436
2022-06-06	42.29	43.16	41.60	43.07	183006
2022-06-07	42.79	43.71	42.17	43.67	154953
2022-06-08	43.28	43.87	42.48	42.92	151948
2022-06-09	42.89	43.69	42.72	43.41	138018
2022-06-10	42.56	42.68	41.50	41.74	121312
2022-06-13	40.68	41.12	39.80	40.01	206744
2022-06-14	40.00	40.88	39.97	40.52	160045
2022-06-15	41.02	41.61	40.29	40.98	220489
2022-06-16	40.18	40.20	35.96	36.39	370028
2022-06-17	36.81	37.76	36.27	37.50	949705
2022-06-21	37.99	39.99	36.84	37.72	257925
2022-06-22	37.15	38.06	36.89	37.87	215440
2022-06-23	41.71	43.29	39.22	39.96	503512
2022-06-24	40.40	42.32	39.93	41.98	1170536
2022-06-27	41.98	41.98	40.81	41.12	241211
2022-06-28	41.27	41.51	39.23	39.34	174752
2022-06-29	39.33	39.33	37.88	38.67	216126
2022-06-30	38.09	39.25	37.74	39.22	258048
2022-07-01	39.13	39.91	38.88	39.71	131781
2022-07-05	38.98	39.57	38.34	39.42	180689
2022-07-06	39.09	39.62	38.02	38.55	123127
2022-07-07	38.83	39.97	38.48	38.67	113180
2022-07-08	39.02	39.37	38.02	38.53	109633
2022-07-11	38.15	38.46	37.78	38.04	98888
2022-07-12	37.65	38.85	37.65	38.16	116327
2022-07-13	37.67	38.07	37.30	37.67	228509
2022-07-14	37.15	37.46	36.42	37.41	99781
2022-07-15	38.06	38.14	36.97	38.11	120440
2022-07-18	38.63	39.27	38.21	38.60	152862
2022-07-19	38.91	40.20	38.91	40.04	190685
2022-07-20	40.23	40.71	39.83	40.57	115651
2022-07-21	40.07	40.53	39.39	40.43	123205
2022-07-22	40.70	40.77	39.79	40.30	109494
2022-07-25	40.30	40.92	39.92	40.48	126592
2022-07-26	40.01	40.86	39.73	40.18	121270
2022-07-27	40.26	40.65	39.72	40.29	106180
2022-07-28	40.47	41.18	40.25	40.93	73866
2022-07-29	40.95	41.78	40.73	41.61	154938
2022-08-01	41.24	42.54	40.95	42.03	125419
2022-08-02	41.76	41.79	40.83	40.99	123476
2022-08-03	41.16	41.38	40.68	41.24	80700
2022-08-04	41.09	41.73	40.97	41.50	73740
2022-08-05	41.04	41.52	40.66	41.47	71756
2022-08-08	41.65	42.43	41.60	42.14	75715
2022-08-09	41.84	41.84	41.17	41.62	108279
2022-08-10	42.40	43.26	42.05	43.00	120104
2022-08-11	43.41	44.03	43.33	43.46	53450
2022-08-12	43.51	44.43	43.19	44.39	58042
2022-08-15	44.21	44.87	43.88	44.79	56684
2022-08-16	44.58	45.12	44.51	44.90	66447
2022-08-17	44.34	44.80	44.00	44.69	55413
2022-08-18	44.66	45.24	44.64	45.08	62702
2022-08-19	44.89	44.90	44.34	44.81	74355
2022-08-22	44.22	44.27	43.42	43.67	58000
2022-08-23	43.69	44.19	43.57	43.59	61028
2022-08-24	43.44	43.85	43.30	43.38	57488
2022-08-25	43.56	44.32	43.56	44.25	55752
2022-08-26	44.38	44.38	42.16	42.23	60211
2022-08-29	41.70	42.31	41.23	41.93	56241
2022-08-30	42.40	42.40	41.17	41.49	96524
2022-08-31	41.84	41.84	40.73	40.84	104795
2022-09-01	40.47	40.47	39.69	39.99	59577
2022-09-02	40.31	40.85	39.37	39.67	51332
2022-09-06	39.72	39.93	38.73	39.10	80231
2022-09-07	39.12	40.68	39.12	40.43	100062
2022-09-08	40.19	40.30	39.56	39.86	78496
2022-09-09	40.13	41.19	39.77	41.19	71912
2022-09-12	41.45	41.84	41.27	41.53	94709
2022-09-13	40.62	40.74	39.92	40.30	118354
2022-09-14	40.31	40.31	39.12	39.79	96314
2022-09-15	39.73	40.28	39.39	39.71	92794
2022-09-16	38.93	39.54	38.12	39.47	386699
2022-09-19	39.16	39.73	38.73	39.35	229803
2022-09-20	41.72	41.72	40.40	41.42	293524
2022-09-21	41.74	42.48	40.57	40.57	195259
2022-09-22	40.57	41.62	39.61	39.96	131038
2022-09-23	39.44	39.84	38.52	38.79	125285
2022-09-26	38.41	38.93	37.14	37.29	108471
2022-09-27	37.61	38.36	37.46	37.98	115734
2022-09-28	38.07	39.34	38.02	39.18	122651
2022-09-29	38.75	39.35	38.38	38.69	126366
2022-09-30	38.51	39.34	38.19	38.22	126017
2022-10-03	38.75	40.31	38.35	40.15	141006
2022-10-04	40.79	42.00	40.79	41.99	121624
2022-10-05	41.57	42.57	41.50	42.33	105469
2022-10-06	42.20	43.01	41.98	42.99	129961
2022-10-07	42.69	42.69	41.38	41.83	154452
2022-10-10	41.86	42.78	41.83	42.31	63276
2022-10-11	42.03	42.89	42.00	42.49	111815
2022-10-12	42.60	42.72	41.99	42.51	80099
2022-10-13	42.18	43.28	40.95	43.22	96805
2022-10-14	43.21	43.58	41.31	41.58	109459
2022-10-17	42.47	43.11	42.10	42.81	93594
2022-10-18	43.87	44.39	43.40	43.61	111905
2022-10-19	43.24	43.37	42.29	43.03	70019
2022-10-20	42.72	43.22	41.49	41.85	85071
2022-10-21	42.25	42.96	41.78	42.50	118759
2022-10-24	42.40	43.84	42.34	43.24	93228
2022-10-25	43.11	45.15	43.11	44.53	105757
2022-10-26	44.81	45.37	43.67	44.45	121547
2022-10-27	44.66	45.37	44.08	44.43	115091
2022-10-28	44.61	46.11	44.25	46.06	148872
2022-10-31	45.91	46.27	45.32	45.88	121778
2022-11-01	46.30	46.30	45.08	45.67	100316
2022-11-02	45.41	46.04	44.26	44.46	83388
2022-11-03	44.02	44.70	43.25	44.15	81678
2022-11-04	44.73	45.39	43.92	45.21	55669
2022-11-07	45.34	45.37	44.58	45.21	70562
2022-11-08	45.42	45.98	44.47	45.18	98371
2022-11-09	44.73	45.66	44.36	45.13	55861
2022-11-10	46.51	48.24	46.51	47.94	107843
2022-11-11	47.99	48.97	47.53	47.71	65793
2022-11-14	47.34	48.07	46.84	47.16	63705
2022-11-15	47.77	48.43	47.27	47.53	60356
2022-11-16	47.48	48.01	46.04	46.91	99871
2022-11-17	46.12	46.97	46.12	46.97	48721
2022-11-18	47.90	48.13	46.97	47.44	77465
2022-11-21	47.51	48.11	47.25	47.83	68536
2022-11-22	48.29	48.70	47.74	48.70	76198
2022-11-23	48.51	48.99	48.42	48.87	56913
2022-11-25	48.91	49.65	48.50	49.31	29356
2022-11-28	49.11	49.35	48.19	48.39	69286
2022-11-29	48.21	48.29	47.73	47.79	128574
2022-11-30	47.13	48.52	46.74	48.25	116506
2022-12-01	48.71	48.98	47.62	48.68	91132
2022-12-02	48.03	48.76	47.52	48.35	68898
2022-12-05	47.82	47.88	46.35	46.56	91858
2022-12-06	46.45	46.80	45.75	46.42	89572
2022-12-07	46.25	46.70	45.30	45.45	135446
2022-12-08	45.45	46.47	45.26	46.29	96396
2022-12-09	46.03	46.19	45.66	45.82	79116
2022-12-12	45.86	46.57	45.46	46.47	98425
2022-12-13	47.90	48.16	46.09	47.00	172835
2022-12-14	47.09	47.17	45.81	45.99	241057
2022-12-15	45.56	45.56	44.68	44.70	110877
2022-12-16	44.12	44.28	42.64	42.93	817299
2022-12-19	43.27	44.33	43.02	43.69	170837
2022-12-20	43.63	44.13	43.23	43.54	263754
2022-12-21	44.06	45.45	43.90	44.80	198232
2022-12-22	46.25	46.63	43.45	43.78	247067
2022-12-23	43.58	44.16	43.23	43.87	108185
2022-12-27	43.95	44.49	43.62	44.08	117423
2022-12-28	44.30	44.65	43.14	43.23	62585
2022-12-29	43.64	44.53	43.64	44.34	81850
2022-12-30	44.06	44.66	43.74	44.46	104779
2023-01-03	44.76	45.26	43.70	44.05	129163
2023-01-04	44.46	44.88	43.91	44.05	94883
2023-01-05	44.08	44.17	43.22	43.70	93756
2023-01-06	44.13	45.36	44.13	45.33	71941
2023-01-09	45.51	45.99	44.95	45.04	96572
2023-01-10	45.11	45.90	45.02	45.65	89899
2023-01-11	45.94	46.47	45.83	46.12	91054
2023-01-12	46.74	47.08	46.23	46.56	76234
2023-01-13	45.99	46.62	45.97	46.32	83075
2023-01-17	46.28	46.63	45.84	46.01	74423
2023-01-18	46.07	46.71	45.33	45.40	85569
2023-01-19	45.03	45.32	43.38	43.42	170637
2023-01-20	43.78	44.24	43.11	44.17	95088
2023-01-23	44.09	44.84	43.67	44.14	76416
2023-01-24	44.06	44.48	43.43	44.36	147279
2023-01-25	44.15	44.48	43.72	44.44	36327
2023-01-26	44.59	44.70	44.04	44.67	57431
2023-01-27	44.63	45.29	44.63	45.01	55366
2023-01-30	44.46	45.46	44.31	45.09	65783
2023-01-31	45.43	46.88	45.43	46.84	105216
2023-02-01	46.56	47.81	46.33	47.33	100078
2023-02-02	47.43	48.40	44.65	48.03	80122
2023-02-03	47.50	48.50	47.50	48.07	77448
2023-02-06	47.90	48.02	47.18	47.39	66455
2023-02-07	47.18	48.13	47.00	47.93	68499
2023-02-08	47.44	47.88	47.17	47.37	71049
2023-02-09	47.66	47.96	46.61	46.85	66335
2023-02-10	46.87	47.00	46.53	46.69	49076
2023-02-13	46.81	47.44	46.64	47.38	50459
2023-02-14	47.05	47.51	46.51	46.99	88652
2023-02-15	46.83	47.72	46.45	47.50	71909
2023-02-16	46.80	47.64	46.64	47.27	46705
2023-02-17	47.50	47.70	46.84	47.58	77521
2023-02-21	47.06	47.06	45.62	45.74	119549
2023-02-22	46.06	46.48	45.64	45.97	134523
2023-02-23	46.05	46.65	45.87	46.36	59698
2023-02-24	45.70	46.11	45.25	45.88	117860
2023-02-27	46.17	46.56	45.54	45.73	95899
2023-02-28	45.70	46.19	45.65	45.76	188673
2023-03-01	45.72	46.49	45.61	46.37	88240
2023-03-02	45.95	47.00	45.24	46.93	96619
2023-03-03	47.10	48.17	46.13	47.79	87219
2023-03-06	47.49	47.60	45.38	46.10	156661
2023-03-07	46.03	46.37	45.43	45.79	83788
2023-03-08	45.75	45.97	45.26	45.62	82921
2023-03-09	45.59	45.84	44.98	44.98	73534
2023-03-10	44.71	44.71	42.86	43.51	112851
2023-03-13	42.58	42.58	41.02	41.37	210885
2023-03-14	42.67	42.91	41.78	42.58	181674
2023-03-15	41.26	42.03	40.73	41.36	170329
2023-03-16	40.71	41.52	40.08	41.31	224957
2023-03-17	40.67	41.02	39.53	39.82	610129
2023-03-20	40.37	41.54	40.37	41.35	173517
2023-03-21	42.05	42.60	41.54	42.05	197055
2023-03-22	42.09	42.67	41.37	41.43	154679
2023-03-23	41.47	42.24	40.66	40.99	163818
2023-03-24	40.67	41.92	39.98	41.29	173042
2023-03-27	41.81	42.29	41.45	42.06	116936
2023-03-28	42.05	42.48	42.00	42.34	151553
2023-03-29	42.91	42.95	42.06	42.47	124264
2023-03-30	42.72	43.03	42.22	42.23	114065
2023-03-31	42.48	43.58	42.48	43.25	376236
2023-04-03	43.22	43.87	42.77	43.75	184505
2023-04-04	43.70	43.70	41.86	42.47	464494
2023-04-05	42.36	42.63	41.80	41.99	166794
2023-04-06	42.08	42.30	41.77	42.19	206660
2023-04-10	42.19	42.76	41.83	42.32	248097
2023-04-11	42.30	42.99	42.30	42.40	460063
2023-04-12	41.78	43.04	41.14	41.75	360418
2023-04-13	42.14	42.71	41.78	42.32	430571
2023-04-14	42.45	42.91	42.04	42.20	246499
2023-04-17	42.38	43.65	42.38	43.58	185058
2023-04-18	43.66	43.97	43.25	43.77	158738
2023-04-19	43.62	44.27	43.62	44.02	131072
2023-04-20	43.83	44.09	43.29	43.81	549538
2023-04-21	43.96	44.16	43.46	43.57	156455
2023-04-24	43.62	44.09	42.85	43.18	97504
2023-04-25	42.73	43.20	42.19	42.28	163743
2023-04-26	41.92	42.19	40.91	41.53	180490
2023-04-27	41.55	42.34	41.55	42.14	124422
2023-04-28	42.06	42.81	42.06	42.56	159046
2023-05-01	42.56	43.24	42.14	42.26	177952
2023-05-02	42.10	42.10	41.50	41.86	104775
2023-05-03	41.86	42.57	41.03	41.06	118174
2023-05-04	40.72	40.72	39.20	39.34	136358
2023-05-05	40.11	40.54	39.46	40.07	104478
2023-05-08	39.90	40.22	39.36	39.65	201588
2023-05-09	39.47	39.74	39.07	39.37	82117
2023-05-10	40.03	40.35	38.79	39.13	95296
2023-05-11	38.64	38.68	38.16	38.19	78828
2023-05-12	38.37	38.89	38.24	38.70	89839
2023-05-15	38.74	39.38	38.55	39.01	107721
2023-05-16	38.73	38.97	38.19	38.21	86697
2023-05-17	38.41	39.04	38.36	38.78	127044
2023-05-18	38.86	39.31	38.68	39.02	146763
2023-05-19	39.57	39.57	38.44	38.79	111274
2023-05-22	38.96	39.24	38.59	39.13	109406
2023-05-23	38.92	39.30	38.73	38.76	85277
2023-05-24	38.74	38.75	38.01	38.31	107574
2023-05-25	38.17	38.51	37.91	38.12	121337
2023-05-26	38.16	38.73	38.05	38.50	110079
2023-05-30	38.51	38.51	37.45	37.71	98933
2023-05-31	37.40	37.74	36.62	36.91	239881
2023-06-01	37.07	37.89	36.75	37.50	102918
2023-06-02	38.08	40.00	38.08	39.93	117400
2023-06-05	39.62	39.85	38.49	39.33	112665
2023-06-06	38.94	41.06	38.94	40.89	131587
2023-06-07	41.27	42.97	41.27	42.81	135942
2023-06-08	42.55	42.76	41.82	42.01	108337
2023-06-09	41.94	42.05	41.27	41.47	89741
2023-06-12	41.61	42.43	41.37	42.12	95649
2023-06-13	42.11	43.28	42.11	42.82	144480
2023-06-14	43.05	43.33	41.99	42.22	103720
2023-06-15	42.15	43.16	42.15	43.16	123274
2023-06-16	43.20	43.35	42.68	43.15	380371
2023-06-20	43.10	43.42	40.88	43.15	106511
2023-06-21	42.93	43.62	42.82	43.58	131684
2023-06-22	43.42	43.84	43.05	43.77	173405
2023-06-23	47.00	48.29	46.51	46.89	847763
2023-06-26	47.02	48.73	47.02	47.78	268859
2023-06-27	48.09	48.50	47.55	48.02	152467
2023-06-28	48.02	48.14	47.41	47.62	126465
2023-06-29	47.63	48.36	47.63	47.88	116396
2023-06-30	48.39	48.39	47.46	47.47	138203
2023-07-03	47.30	47.72	46.91	47.56	59558
2023-07-05	47.29	47.54	46.59	47.03	212733
2023-07-06	46.81	47.41	45.79	46.94	202627
2023-07-07	46.97	47.99	46.97	47.76	176343
2023-07-10	47.93	48.67	47.80	47.91	147597
2023-07-11	47.70	48.34	47.54	48.27	125219
2023-07-12	48.75	49.00	48.41	48.55	100708
2023-07-13	48.41	48.64	47.59	47.87	96067
2023-07-14	47.78	47.78	47.10	47.54	95751
2023-07-17	47.54	47.95	47.42	47.59	173564
2023-07-18	47.56	48.29	47.23	47.38	107494
2023-07-19	47.10	47.29	46.69	46.73	217395
2023-07-20	46.95	46.95	46.20	46.47	174597
2023-07-21	46.64	46.75	45.73	45.82	95504
2023-07-24	45.79	46.37	45.68	46.05	97380
2023-07-25	45.80	46.40	45.79	45.89	76682
2023-07-26	45.72	46.73	45.67	46.70	113671
2023-07-27	46.77	46.99	46.20	46.92	128234
2023-07-28	47.08	47.51	46.87	47.49	103712
2023-07-31	47.53	49.67	47.53	49.53	202313
2023-08-01	49.51	49.62	48.81	49.62	199548
2023-08-02	49.36	49.86	49.13	49.80	110550
2023-08-03	49.50	49.67	49.09	49.50	150246
2023-08-04	49.50	49.90	48.88	49.46	207926
2023-08-07	49.66	50.21	49.33	50.16	120211
2023-08-08	49.64	49.99	48.94	49.78	126949
2023-08-09	49.71	49.91	49.22	49.79	86870
2023-08-10	49.68	50.00	49.64	49.93	102999
2023-08-11	49.96	50.47	49.71	50.30	120549
2023-08-14	50.01	50.10	49.50	49.96	145726
2023-08-15	49.73	50.65	49.33	50.61	122774
2023-08-16	50.32	51.17	49.93	50.14	90772
2023-08-17	50.14	50.46	48.99	49.33	214450
2023-08-18	49.03	49.45	48.95	49.35	240282
2023-08-21	49.18	49.69	48.81	49.65	158900
2023-08-22	49.77	50.00	49.33	49.78	106103
2023-08-23	49.78	50.53	49.78	50.38	141473
2023-08-24	50.05	50.53	49.72	49.97	116482
2023-08-25	50.03	50.25	49.23	49.87	119465
2023-08-28	50.10	50.52	49.50	49.57	119356
2023-08-29	49.58	50.45	49.26	50.30	65718
2023-08-30	50.20	50.94	50.20	50.46	68949
2023-08-31	50.44	50.97	50.44	50.46	92275
2023-09-01	50.78	51.69	50.78	51.17	101721
2023-09-05	50.80	50.80	48.24	49.41	99385
2023-09-06	49.52	49.97	48.37	48.72	68423
2023-09-07	48.74	49.03	48.30	48.74	145764
2023-09-08	48.65	49.37	48.65	49.04	102016
2023-09-11	48.73	48.73	48.73	48.73	13169
2023-09-12	48.79	49.33	48.47	48.50	92248
2023-09-13	48.63	49.25	47.41	47.81	114690
2023-09-14	48.06	48.65	47.66	48.39	117535
2023-09-15	48.62	49.01	47.85	48.33	853259
2023-09-18	48.49	49.47	48.33	49.31	232346
2023-09-19	49.64	51.64	48.83	49.36	281987
2023-09-20	49.50	49.56	48.35	48.40	171680
2023-09-21	48.28	48.89	46.99	48.11	150163
2023-09-22	48.05	48.46	47.49	47.54	127010
2023-09-25	47.19	47.79	46.84	47.04	144343
2023-09-26	46.87	47.25	46.14	46.36	124359
2023-09-27	46.56	47.16	46.55	47.03	73968
2023-09-28	46.91	48.75	46.91	48.36	253867
2023-09-29	48.53	48.56	46.90	47.08	128054
2023-10-02	46.94	47.02	45.95	46.14	150489
2023-10-03	45.95	46.06	45.25	45.40	131744
2023-10-04	45.30	46.02	45.25	45.53	216162
2023-10-05	45.68	46.52	44.84	45.16	185238
2023-10-06	46.03	47.32	45.60	45.90	315820
2023-10-09	45.72	46.38	45.62	45.95	126987
2023-10-10	46.04	46.94	46.04	46.16	132326
2023-10-11	46.23	46.93	46.17	46.71	167487
2023-10-12	46.65	46.68	44.93	45.54	336985
2023-10-13	45.56	45.56	44.44	44.78	94910
2023-10-16	45.09	45.51	44.53	45.05	201890
2023-10-17	44.96	45.51	44.75	45.09	153386
2023-10-18	44.65	44.75	43.39	43.43	102272
2023-10-19	43.18	43.38	42.49	42.55	175219
2023-10-20	42.62	42.78	42.02	42.16	211266
2023-10-23	41.83	42.20	41.71	42.00	178538
2023-10-24	42.47	42.48	41.61	41.99	125433
2023-10-25	41.69	41.94	41.48	41.70	227158
2023-10-26	41.84	42.26	41.72	41.83	149900
2023-10-27	41.76	41.93	41.01	41.37	519897
2023-10-30	41.72	41.82	41.40	41.56	685354
2023-10-31	41.83	42.97	41.39	42.92	423650
2023-11-01	42.74	43.81	42.49	43.78	126496
2023-11-02	44.16	45.49	43.03	43.57	105778
2023-11-03	44.24	44.95	43.90	44.62	88360
2023-11-06	44.40	44.84	44.22	44.73	103780
2023-11-07	44.46	44.83	44.17	44.67	89851
2023-11-08	44.69	44.90	44.14	44.18	109291
2023-11-09	44.35	44.59	43.56	43.75	85077
2023-11-10	44.10	44.83	43.70	44.65	93566
2023-11-13	44.45	44.47	44.04	44.33	85406
2023-11-14	45.50	47.06	45.37	46.77	130077
2023-11-15	46.51	47.34	46.34	46.54	160273
2023-11-16	46.48	46.57	45.77	45.99	118000
2023-11-17	46.52	46.61	46.11	46.58	139007
2023-11-20	46.64	46.64	45.84	46.39	135833
2023-11-21	46.39	47.01	46.02	46.08	89880
2023-11-22	46.30	46.63	45.81	45.84	66221
2023-11-24	45.76	46.24	45.76	46.11	24948
2023-11-27	45.89	45.92	45.58	45.70	152082
2023-11-28	45.68	45.68	44.58	44.58	62737
2023-11-29	45.08	45.34	44.46	44.61	122899
2023-11-30	44.85	45.30	44.66	45.10	79085
2023-12-01	45.17	46.63	44.56	46.38	142420
2023-12-04	46.25	47.68	46.25	47.56	167567
2023-12-05	47.59	48.34	47.28	48.32	196441
2023-12-06	48.88	49.62	48.34	48.35	191257
2023-12-07	48.21	48.31	47.83	48.05	96176
2023-12-08	48.05	49.15	48.05	48.80	71136
2023-12-11	48.70	49.26	48.70	48.95	114461
2023-12-12	49.05	49.24	48.69	49.02	118738
2023-12-13	48.91	49.98	48.03	49.73	134557
2023-12-14	50.03	51.77	50.03	51.37	180948
2023-12-15	51.77	52.31	51.08	51.64	391716
2023-12-18	51.70	51.80	50.75	50.83	138149
2023-12-19	51.32	52.88	51.32	52.65	204831
2023-12-20	52.78	53.68	51.71	51.79	250588
2023-12-21	55.04	55.13	50.78	53.38	340249
2023-12-22	53.60	54.29	53.26	54.09	200297
2023-12-26	54.04	54.64	53.66	54.13	128036
2023-12-27	54.11	54.45	53.64	53.86	112005
2023-12-28	53.62	53.90	53.35	53.66	69409
2023-12-29	53.51	53.70	52.77	53.41	120147
2024-01-02	52.86	53.72	52.37	53.07	120092
2024-01-03	52.70	52.90	51.95	52.07	151211
2024-01-04	52.21	52.57	51.15	52.18	107730
2024-01-05	51.80	52.75	51.80	52.00	108719
2024-01-08	52.23	52.78	51.38	52.01	67935
2024-01-09	51.34	52.47	51.15	52.43	117011
2024-01-10	52.26	52.98	52.26	52.86	97413
2024-01-11	52.96	53.27	51.84	53.18	175652
2024-01-12	53.67	54.00	52.54	53.01	82020
2024-01-16	52.48	53.27	52.39	53.15	192029
2024-01-17	52.74	53.46	52.55	53.09	110849
2024-01-18	53.48	53.69	52.72	53.37	122565
2024-01-19	53.64	53.64	52.70	53.50	85288
2024-01-22	54.01	54.83	54.01	54.62	113823
2024-01-23	55.00	55.41	53.60	53.64	250605
2024-01-24	54.24	54.24	53.17	53.29	77631
2024-01-25	54.09	54.28	53.67	54.28	98700
2024-01-26	54.50	54.55	53.81	54.47	75094
2024-01-29	54.34	54.57	54.05	54.56	65470
2024-01-30	54.28	54.71	54.28	54.57	71441
2024-01-31	54.83	54.93	52.59	52.81	174049
2024-02-01	52.81	54.02	52.81	53.95	151528
2024-02-02	53.40	54.14	53.25	53.82	136978
2024-02-05	53.22	53.61	52.34	53.15	87615
2024-02-06	53.05	53.81	52.96	53.11	342855
2024-02-07	53.47	54.14	53.34	54.03	136489
2024-02-08	53.93	54.49	53.64	54.33	116705
2024-02-09	54.37	55.44	53.81	55.12	125507
2024-02-12	54.92	56.61	54.92	56.01	167498
2024-02-13	54.97	55.10	53.18	53.54	139981
2024-02-14	54.28	54.37	53.40	54.02	135154
2024-02-15	54.44	55.19	53.88	55.18	99375
2024-02-16	54.90	55.19	54.68	54.81	70219
2024-02-20	54.26	54.83	54.14	54.30	147534
2024-02-21	54.44	55.26	54.30	54.90	119259
2024-02-22	54.95	55.40	54.32	54.71	112814
2024-02-23	54.77	56.11	54.77	56.01	88962
2024-02-26	55.72	56.77	55.63	56.58	87900
2024-02-27	56.99	57.57	56.62	56.73	265144
2024-02-28	56.36	57.56	56.36	57.34	77051
2024-02-29	57.82	57.97	56.64	57.21	106966
2024-03-01	57.21	57.67	56.66	57.09	88849
2024-03-04	57.04	57.60	56.26	56.49	102732
2024-03-05	56.17	56.43	55.85	55.98	98803
2024-03-06	56.51	56.86	56.11	56.62	65518
2024-03-07	57.07	57.20	56.52	56.67	68194
2024-03-08	57.00	57.82	56.49	56.51	97384
2024-03-11	56.48	56.88	55.39	56.76	94700
2024-03-12	57.00	57.04	56.21	56.78	70653
2024-03-13	56.87	57.62	56.76	57.26	93299
2024-03-14	57.18	57.39	56.23	56.45	176383
2024-03-15	56.26	57.50	56.26	57.18	414198
2024-03-18	57.06	57.56	56.85	57.31	112019
2024-03-19	57.31	58.43	57.31	58.11	155340
2024-03-20	58.05	59.05	57.84	58.78	180954
2024-03-21	59.01	60.40	58.85	60.26	148985
2024-03-22	60.28	60.28	59.37	59.56	56457
2024-03-25	59.39	59.88	58.47	58.77	140657
2024-03-26	58.77	59.09	58.50	58.70	97260
2024-03-27	59.19	59.32	58.99	59.09	143446
2024-03-28	59.32	59.71	58.51	59.20	119275
2024-04-01	59.54	59.61	58.52	58.67	55266
2024-04-02	58.34	58.42	56.88	58.06	139428
2024-04-03	58.05	59.15	58.05	59.13	70400
2024-04-04	59.74	59.93	58.12	58.43	85360
2024-04-05	58.23	59.51	58.23	59.27	132492
2024-04-08	59.29	59.66	59.09	59.63	64386
2024-04-09	59.63	59.85	58.55	58.85	83665
2024-04-10	57.82	58.52	56.81	57.13	112633
2024-04-11	57.14	58.14	57.14	57.84	69714
2024-04-12	57.66	57.75	56.83	56.99	79780
2024-04-15	57.39	57.69	56.07	56.44	106021
2024-04-16	56.22	56.56	55.57	56.20	116804
2024-04-17	56.78	56.80	55.26	55.92	154477
2024-04-18	59.50	62.99	58.74	59.84	287867
2024-04-19	59.09	59.65	57.91	57.95	225972
2024-04-22	58.09	58.48	57.33	57.52	231491
2024-04-23	58.18	62.43	57.51	61.64	304364
2024-04-24	61.15	62.45	60.90	62.26	185751
2024-04-25	61.54	61.76	60.50	61.32	147951
2024-04-26	61.49	62.36	61.01	62.05	116195
2024-04-29	62.05	62.56	61.84	62.33	407165
2024-04-30	62.03	62.31	61.52	61.78	245523
2024-05-01	61.83	64.16	61.79	62.53	307480
2024-05-02	62.94	63.94	62.39	63.59	289254
2024-05-03	64.00	64.30	63.16	63.54	178582
2024-05-06	64.18	65.13	64.18	64.65	174180
2024-05-07	64.65	65.23	64.53	64.92	87470
2024-05-08	64.94	65.98	64.92	65.83	109585
2024-05-09	66.02	66.06	65.09	65.86	160314
2024-05-10	66.22	67.00	65.80	66.88	171700
2024-05-13	67.00	67.05	65.77	66.00	253218
2024-05-14	66.39	66.56	65.96	66.48	79130
2024-05-15	66.94	67.92	66.55	67.06	126942
2024-05-16	67.06	67.08	65.67	65.78	107200
2024-05-17	66.16	66.54	65.69	66.54	103437
2024-05-20	66.49	67.18	65.90	66.00	83803
2024-05-21	65.50	66.09	65.40	66.05	110662
2024-05-22	66.05	66.43	65.31	65.34	109454
2024-05-23	65.32	66.10	64.74	65.80	201118
2024-05-24	66.20	67.14	65.98	67.03	89781
2024-05-28	67.15	67.39	65.42	65.68	157794
2024-05-29	65.12	65.48	64.62	65.00	100921
2024-05-30	65.53	65.96	65.00	65.36	155675
2024-05-31	65.31	65.89	63.88	64.97	124118
2024-06-03	65.60	67.48	63.00	63.33	104916
2024-06-04	63.23	64.22	61.31	61.76	251052
2024-06-05	62.21	63.30	61.67	62.96	134018
2024-06-06	62.63	63.07	61.84	61.90	116708
2024-06-07	61.26	61.89	61.26	61.59	124756
2024-06-10	61.33	62.20	60.80	61.91	120214
2024-06-11	61.65	62.31	61.28	61.67	111115
2024-06-12	62.99	64.47	62.95	62.98	137770
2024-06-13	62.54	62.61	62.04	62.40	91005
2024-06-14	61.66	62.25	61.02	61.80	88679
2024-06-17	61.54	62.03	61.10	62.03	124664
2024-06-18	61.84	61.97	61.24	61.82	101180
2024-06-20	61.43	62.24	60.65	60.74	144790
2024-06-21	60.69	61.03	59.80	60.42	494682
2024-06-24	60.73	61.26	60.13	60.76	134693
2024-06-25	60.71	60.78	58.32	59.41	163822
2024-06-26	59.26	59.64	58.69	59.25	173716
2024-06-27	63.72	65.33	62.58	64.06	501944
2024-06-28	64.28	64.79	62.45	62.84	584487
2024-07-01	63.14	63.14	61.65	61.72	335026
2024-07-02	61.74	62.48	61.04	61.59	385202
2024-07-03	61.90	62.42	61.22	62.14	81502
2024-07-05	62.05	62.60	60.80	61.19	138024
2024-07-08	61.55	62.22	60.39	60.49	195366
2024-07-09	60.22	60.70	58.58	58.62	171352
2024-07-10	58.98	59.60	58.65	58.89	246345
2024-07-11	60.02	61.26	59.42	60.26	240150
2024-07-12	61.26	61.77	60.62	60.91	124914
2024-07-15	61.13	63.23	60.86	62.38	281380
2024-07-16	63.09	65.00	63.09	64.78	416992
2024-07-17	64.52	65.34	63.70	63.80	156925
2024-07-18	63.60	65.30	63.35	63.62	154669
2024-07-19	64.00	64.00	62.06	62.12	82836
2024-07-22	62.37	63.20	61.17	63.00	87797
2024-07-23	62.60	65.54	62.60	65.34	122700
2024-07-24	64.92	65.86	63.06	63.31	163610
2024-07-25	63.66	66.96	63.66	66.05	153878
2024-07-26	67.00	69.00	67.00	68.16	112872
2024-07-29	68.41	68.41	66.92	67.63	102321
2024-07-30	67.93	69.15	67.38	67.67	162188
2024-07-31	68.43	70.35	66.85	68.64	199387
2024-08-01	68.78	70.64	66.88	67.55	238350
2024-08-02	64.94	64.94	62.91	63.74	127776
2024-08-05	60.48	61.87	59.54	61.07	138156
2024-08-06	61.22	61.93	60.45	61.65	110562
2024-08-07	62.49	62.97	60.29	61.05	105297
2024-08-08	61.97	62.18	60.92	61.46	96456
2024-08-09	61.34	62.11	61.09	61.98	74131
2024-08-12	61.83	62.20	60.77	60.91	75650
2024-08-13	61.74	62.81	61.28	62.63	76615
2024-08-14	62.93	62.98	61.69	62.20	50460
2024-08-15	63.55	63.93	62.90	63.37	65727
2024-08-16	63.30	63.89	63.05	63.48	87501
2024-08-19	63.42	64.00	63.23	63.72	51742
2024-08-20	63.81	63.85	62.89	62.90	47603
2024-08-21	63.59	64.90	63.50	64.51	84349
2024-08-22	64.21	65.25	63.69	64.00	43732
2024-08-23	64.71	67.46	64.52	67.26	96533
2024-08-26	67.91	69.15	67.42	67.61	76890
2024-08-27	67.15	67.76	64.19	66.09	62859
2024-08-28	65.72	66.63	65.23	65.43	84260
2024-08-29	66.09	67.95	65.18	66.36	74131
2024-08-30	66.39	66.92	65.62	66.78	140833
2024-09-03	66.07	66.21	63.93	64.02	87575
2024-09-04	63.80	64.21	63.15	63.51	100645
2024-09-05	63.84	63.89	62.99	63.28	71898
2024-09-06	63.38	64.43	61.81	62.31	70529
2024-09-09	62.18	63.40	60.79	61.99	112625
2024-09-10	62.09	63.31	61.28	63.30	113574
2024-09-11	62.77	62.81	61.07	62.64	84178
2024-09-12	62.98	63.71	62.53	63.28	64750
2024-09-13	64.21	65.68	63.85	65.44	81965
2024-09-16	65.99	67.03	65.74	66.87	173445
2024-09-17	67.31	68.98	66.96	68.41	118583
2024-09-18	68.77	69.88	67.22	67.47	105424
2024-09-19	69.14	69.60	68.14	69.53	95255
2024-09-20	69.09	69.74	67.46	67.50	622638
2024-09-23	68.20	68.73	67.17	67.43	91567
2024-09-24	68.04	68.05	66.68	66.71	77918
2024-09-25	68.15	69.03	67.24	67.90	165235
2024-09-26	68.34	69.80	68.29	69.67	137886
2024-09-27	70.04	71.49	69.16	69.81	121068
2024-09-30	69.44	70.46	69.03	70.02	125529
2024-10-01	69.69	69.71	67.77	69.30	104298
2024-10-02	68.67	69.54	68.11	69.33	116432
2024-10-03	69.15	69.98	68.12	68.43	232999
2024-10-04	75.75	86.22	75.03	83.93	883152
2024-10-07	82.64	82.64	77.33	78.81	359692
2024-10-08	78.20	78.74	76.40	76.76	266026
2024-10-09	77.00	79.21	76.31	77.87	188696
2024-10-10	76.85	77.08	75.87	77.05	137745
2024-10-11	77.05	78.29	77.05	78.22	319146
2024-10-14	78.40	79.57	78.07	79.30	110278
2024-10-15	79.30	80.29	78.50	78.81	221377
2024-10-16	79.62	80.52	79.24	79.45	119771
2024-10-17	79.63	79.83	78.24	78.99	82313
2024-10-18	79.18	79.28	78.38	78.85	83088
2024-10-21	78.85	79.60	77.78	78.41	125553
2024-10-22	77.90	77.90	75.32	75.45	102099
2024-10-23	75.15	75.70	74.01	74.95	112837
2024-10-24	75.07	75.92	73.87	74.64	206356
2024-10-25	75.00	75.55	74.49	74.94	86998
2024-10-28	75.43	77.55	75.43	76.69	155229
2024-10-29	75.80	76.46	75.65	75.84	106235
2024-10-30	75.64	77.11	75.10	75.86	102918
2024-10-31	75.85	75.91	74.72	74.84	135755
2024-11-01	74.80	75.87	74.80	75.80	104554
2024-11-04	75.26	77.72	74.92	76.71	141682
2024-11-05	76.91	79.62	76.91	79.57	155580
2024-11-06	83.12	84.96	81.15	84.12	233089
2024-11-07	84.19	84.80	83.42	83.70	143755
2024-11-08	83.93	86.15	83.68	86.03	190336
2024-11-11	87.09	87.93	86.10	87.22	118509
2024-11-12	86.58	87.27	84.86	85.25	145341
2024-11-13	86.15	86.74	84.53	84.78	105882
2024-11-14	85.08	85.08	82.81	82.95	160257
2024-11-15	83.32	83.33	81.70	82.03	202078
2024-11-18	82.78	83.05	81.27	81.43	121061
2024-11-19	80.77	81.97	80.03	81.07	159653
2024-11-20	81.14	81.90	80.46	81.30	103692
2024-11-21	81.89	83.38	81.36	82.11	88518
2024-11-22	82.73	83.65	82.58	83.22	98017
2024-11-25	84.65	86.66	84.36	84.87	186186
2024-11-26	84.17	85.77	83.40	85.19	150234
2024-11-27	85.62	86.41	83.63	83.78	135334
2024-11-29	84.74	84.75	83.70	84.21	54775
2024-12-02	84.73	85.29	83.05	84.38	134126
2024-12-03	84.46	84.78	83.39	83.81	166710
2024-12-04	83.81	84.67	83.35	84.18	132414
2024-12-05	84.18	84.18	82.53	82.99	136867
2024-12-06	83.42	83.42	82.34	82.97	98889
2024-12-09	83.31	83.44	80.44	80.78	99834
2024-12-10	80.78	81.11	78.90	80.00	129239
2024-12-11	80.52	81.50	79.94	79.99	172056
2024-12-12	79.99	81.40	78.50	78.54	273943
2024-12-13	77.85	78.73	76.01	76.80	145012
2024-12-16	76.80	77.73	75.90	77.19	141667
2024-12-17	76.45	76.79	74.65	74.80	145695
2024-12-18	75.48	76.72	71.26	71.89	188390
2024-12-19	72.88	73.00	71.41	71.73	173435
2024-12-20	70.85	73.50	70.61	71.28	817296
2024-12-23	71.78	71.78	70.43	71.22	133610
2024-12-24	71.19	72.07	71.12	72.07	61776
2024-12-26	71.79	73.27	71.47	73.15	134287
2024-12-27	73.34	73.43	71.88	72.34	168344
2024-12-30	71.74	72.46	70.70	71.27	146730
2024-12-31	71.62	72.67	71.06	71.41	127180
2025-01-02	72.05	72.95	70.40	71.26	122122
2025-01-03	71.34	72.08	70.19	71.90	215721
2025-01-06	72.06	72.83	71.01	71.13	376815
2025-01-07	64.82	65.50	57.21	57.60	965774
2025-01-08	55.90	56.44	51.27	52.52	771517
2025-01-10	52.45	54.64	50.67	50.75	489433
2025-01-13	50.06	53.76	49.58	53.40	380058
2025-01-14	53.90	54.29	52.27	53.04	373485
2025-01-15	54.61	56.21	54.11	54.69	412236
2025-01-16	54.61	55.38	54.30	54.40	267097
2025-01-17	54.80	56.61	54.80	55.69	315497
2025-01-21	56.38	57.78	56.38	57.60	311822
2025-01-22	57.29	58.35	56.70	56.73	285875
2025-01-23	56.74	57.21	55.64	55.73	292436
2025-01-24	55.77	56.10	54.72	55.04	172983
2025-01-27	54.58	54.62	52.88	52.98	202303
2025-01-28	53.02	53.15	51.58	52.54	189691
2025-01-29	52.61	53.70	52.22	52.46	203559
2025-01-30	52.98	53.52	52.37	52.51	146756
2025-01-31	52.33	52.33	50.68	51.02	414885
2025-02-03	49.95	50.89	49.01	49.48	291506
2025-02-04	49.51	50.11	49.48	49.56	231180
2025-02-05	49.96	50.28	49.52	49.97	304662
2025-02-06	50.39	51.39	50.17	50.81	235689
2025-02-07	50.66	50.98	49.59	50.74	377925
2025-02-10	50.94	50.94	50.10	50.54	265212
2025-02-11	49.82	52.10	49.82	51.27	216186
2025-02-12	50.07	50.48	49.62	49.65	212055
2025-02-13	49.84	50.79	48.95	49.30	187666
2025-02-14	49.36	49.97	48.86	49.56	191429
2025-02-18	49.56	49.84	49.07	49.47	193827
2025-02-19	48.77	49.17	48.35	48.85	245202
2025-02-20	48.53	49.14	47.94	48.99	283310
2025-02-21	49.64	49.93	47.63	48.16	262650
2025-02-24	48.56	48.92	47.63	48.48	184038
2025-02-25	48.63	48.97	47.96	48.52	262857
2025-02-26	48.44	48.68	47.36	47.58	214727
2025-02-27	47.38	47.70	46.76	47.24	367708
2025-02-28	47.10	47.96	46.96	47.94	283063
2025-03-03	48.12	48.70	45.91	46.47	265392
2025-03-04	46.17	47.18	45.33	46.23	357744
2025-03-05	46.23	47.61	46.23	47.57	257942
2025-03-06	46.66	48.36	46.37	48.02	179059
2025-03-07	47.72	48.23	47.29	47.89	165045
2025-03-10	47.20	48.57	47.20	48.24	193966
2025-03-11	48.22	48.57	47.22	47.32	212692
2025-03-12	47.67	47.82	46.65	47.33	211970
2025-03-13	47.24	47.44	46.21	46.56	180378
2025-03-14	47.05	48.50	46.79	48.41	181426
2025-03-17	48.13	48.22	46.64	47.01	267091
2025-03-18	47.00	47.32	46.30	46.95	230729
2025-03-19	47.11	47.61	46.39	47.46	229907
2025-03-20	46.97	48.06	46.35	47.09	180264
2025-03-21	46.68	46.84	45.86	46.73	898936
2025-03-24	47.55	48.48	47.30	48.31	191593
2025-03-25	48.19	48.74	47.66	48.11	162340
2025-03-26	48.16	48.79	47.74	48.21	130557
2025-03-27	48.25	48.33	47.04	47.54	182381
2025-03-28	47.56	47.56	46.00	46.67	181574
2025-03-31	45.79	46.74	45.28	46.33	211182
2025-04-01	46.22	46.86	45.82	46.70	148089
2025-04-02	46.17	48.06	46.08	48.00	149350
2025-04-03	45.41	46.05	44.77	45.44	228982
2025-04-04	43.70	45.30	42.33	45.13	273263
2025-04-07	43.42	46.29	42.44	43.86	298471
2025-04-08	45.21	45.46	42.94	43.52	280934
2025-04-09	43.17	47.47	42.72	46.81	232444
2025-04-10	45.72	46.66	44.58	46.24	180003
2025-04-11	45.57	46.73	45.08	46.50	119518
2025-04-14	47.28	47.28	45.46	46.15	130418
2025-04-15	46.04	46.86	45.52	46.17	228383
2025-04-16	45.72	46.28	44.72	45.71	162014
2025-04-17	45.74	46.44	45.42	45.54	251260
2025-04-21	45.09	45.26	44.11	44.49	130745

Explore More About APOG

Coins representing dividend payouts and trends

APOG Dividend History

Discover Apogee Enterprises Inc'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

APOG Stock Split History

Discover Apogee Enterprises Inc'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

APOG Historical Prices

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

Web Analytics