ARCB Historical Prices

Summary

Key Stock Metrics

70.96

(March 12, 2025)

52-Week Low

153.61

(April 8, 2024)

52-Week High

153.61

(April 8, 2024)

All-Time High

73.03

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-05-13	14.13	14.25	13.88	14.00	9338300
1992-05-14	14.13	14.13	13.50	14.00	3385900
1992-05-15	14.13	14.50	14.00	14.50	348900
1992-05-18	14.50	14.50	14.25	14.50	195400
1992-05-19	14.50	14.50	14.13	14.25	252600
1992-05-20	14.25	14.75	14.25	14.50	233400
1992-05-21	14.63	14.75	14.50	14.63	238500
1992-05-22	14.75	14.75	14.38	14.50	202300
1992-05-26	14.50	14.75	14.50	14.50	126900
1992-05-27	14.63	14.63	14.13	14.50	131000
1992-05-28	14.13	14.50	14.13	14.13	40300
1992-05-29	14.38	14.38	14.13	14.38	298300
1992-06-01	14.25	14.50	14.25	14.50	220500
1992-06-02	14.50	14.50	14.25	14.25	184200
1992-06-03	14.25	14.25	13.75	13.75	83100
1992-06-04	13.88	13.88	13.63	13.88	92600
1992-06-05	13.63	14.13	13.63	14.13	37800
1992-06-08	14.13	14.88	14.13	14.88	119300
1992-06-09	14.75	14.88	13.88	14.00	209600
1992-06-10	14.25	14.25	13.88	13.88	31100
1992-06-11	13.75	13.88	13.38	13.50	105700
1992-06-12	13.75	13.75	13.38	13.38	75100
1992-06-15	13.38	13.63	13.25	13.25	24300
1992-06-16	13.38	13.38	11.88	12.00	98100
1992-06-17	12.25	12.25	11.88	12.00	211700
1992-06-18	12.00	12.13	11.88	11.88	320100
1992-06-19	12.00	12.00	10.50	10.63	629300
1992-06-22	10.50	10.63	10.25	10.50	317100
1992-06-23	10.50	10.63	10.25	10.25	748600
1992-06-24	10.25	10.50	9.88	10.00	619300
1992-06-25	10.00	10.00	8.88	9.38	1871600
1992-06-26	9.50	10.00	9.38	10.00	297100
1992-06-29	9.88	11.00	9.88	11.00	1197700
1992-06-30	11.25	11.63	11.00	11.63	448600
1992-07-01	11.63	12.13	11.38	12.00	332000
1992-07-02	12.00	12.00	11.63	11.75	32900
1992-07-06	11.38	11.75	10.75	11.13	460700
1992-07-07	11.13	11.13	10.63	10.75	158800
1992-07-08	10.63	10.63	10.38	10.50	33500
1992-07-09	10.63	11.13	10.38	11.00	204000
1992-07-10	11.13	11.63	10.88	11.50	97500
1992-07-13	11.75	11.75	11.38	11.63	50100
1992-07-14	11.63	11.75	11.50	11.50	89400
1992-07-15	12.00	12.38	12.00	12.00	127300
1992-07-16	12.00	12.00	11.63	11.63	51800
1992-07-17	11.88	11.88	11.13	11.25	78400
1992-07-20	11.13	11.13	10.63	11.13	70500
1992-07-21	11.25	11.25	10.75	11.00	147000
1992-07-22	11.00	11.00	10.63	10.88	623700
1992-07-23	11.00	11.13	10.75	11.00	49600
1992-07-24	11.13	11.13	10.75	10.75	196100
1992-07-27	10.75	11.00	10.75	11.00	7100
1992-07-28	11.00	11.25	10.75	11.00	177500
1992-07-29	10.88	11.38	10.88	11.38	35300
1992-07-30	11.13	11.63	11.13	11.50	82800
1992-07-31	11.38	11.75	11.38	11.75	249200
1992-08-03	11.50	11.63	11.50	11.50	8800
1992-08-04	11.63	11.75	11.50	11.50	17000
1992-08-05	11.50	11.75	11.50	11.50	19100
1992-08-06	11.75	11.88	11.50	11.88	230500
1992-08-07	11.75	12.13	11.50	11.88	173100
1992-08-10	11.75	12.13	11.63	11.63	78900
1992-08-11	11.88	11.88	11.50	11.88	39900
1992-08-12	11.50	11.88	11.50	11.50	15800
1992-08-13	11.75	11.88	11.50	11.75	107200
1992-08-14	11.50	11.75	11.25	11.50	104500
1992-08-17	11.50	11.50	11.25	11.25	26800
1992-08-18	11.50	11.63	11.25	11.63	103400
1992-08-19	11.38	11.63	11.25	11.25	18400
1992-08-20	11.50	11.50	11.00	11.00	91800
1992-08-21	11.13	11.25	10.75	10.75	73700
1992-08-24	10.88	10.88	10.38	10.75	32600
1992-08-25	10.75	10.75	10.38	10.63	22200
1992-08-26	10.50	10.75	10.50	10.75	30300
1992-08-27	10.75	11.00	10.63	11.00	14100
1992-08-28	11.00	11.13	10.63	11.00	74800
1992-08-31	11.13	11.13	10.88	10.88	49200
1992-09-01	11.00	11.13	10.88	11.13	126900
1992-09-02	11.13	11.13	10.88	11.13	14600
1992-09-03	11.13	11.13	10.88	10.88	5600
1992-09-04	10.88	10.88	10.88	10.88	200
1992-09-08	10.88	11.13	10.88	10.88	17700
1992-09-09	11.00	11.00	10.63	10.63	19800
1992-09-10	11.00	11.00	10.50	10.50	5400
1992-09-11	10.88	11.00	10.38	10.50	99700
1992-09-14	10.50	10.50	9.88	10.38	152500
1992-09-15	10.50	11.00	10.50	11.00	120000
1992-09-16	11.00	11.00	11.00	11.00	2200
1992-09-17	11.00	11.75	11.00	11.63	122500
1992-09-18	11.25	11.63	11.00	11.00	82100
1992-09-21	11.00	11.25	10.88	11.00	55100
1992-09-22	10.88	11.00	10.63	10.75	111600
1992-09-23	10.50	10.75	10.50	10.63	13000
1992-09-24	10.75	11.25	10.50	11.13	60100
1992-09-25	11.38	11.38	10.88	10.88	22200
1992-09-28	10.88	11.13	10.88	11.00	20400
1992-09-29	11.00	11.38	11.00	11.38	95200
1992-09-30	11.38	11.38	10.88	11.13	26200
1992-10-01	11.13	11.13	10.75	10.88	301700
1992-10-02	10.88	11.00	10.88	11.00	1700
1992-10-05	10.88	10.88	10.63	10.88	101800
1992-10-06	10.63	10.75	10.63	10.63	63900
1992-10-07	10.88	10.88	10.63	10.63	45900
1992-10-08	10.75	10.75	10.63	10.75	113100
1992-10-09	10.75	10.75	10.63	10.63	7000
1992-10-12	10.50	10.75	10.50	10.75	600
1992-10-13	10.75	10.75	10.25	10.50	292800
1992-10-14	10.38	10.75	10.38	10.50	21700
1992-10-15	10.50	10.75	10.50	10.75	137600
1992-10-16	10.88	11.25	10.75	10.88	138000
1992-10-19	10.88	10.88	10.50	10.50	105800
1992-10-20	10.63	11.38	10.63	11.13	487300
1992-10-21	11.50	12.00	11.13	11.88	142200
1992-10-22	12.25	12.63	12.25	12.38	187100
1992-10-23	12.75	13.25	12.38	13.13	460600
1992-10-26	13.00	13.38	13.00	13.38	74800
1992-10-27	13.13	13.25	13.00	13.25	27900
1992-10-28	13.00	13.00	12.50	12.75	60700
1992-10-29	12.88	13.00	12.75	12.88	45400
1992-10-30	13.00	13.13	12.75	12.75	20300
1992-11-02	13.13	13.63	13.00	13.63	53600
1992-11-03	13.63	14.00	13.50	13.63	76000
1992-11-04	13.75	13.88	13.50	13.88	87200
1992-11-05	13.63	13.88	13.63	13.88	77600
1992-11-06	13.88	14.00	13.50	13.50	60000
1992-11-09	13.63	13.63	13.00	13.38	145900
1992-11-10	13.38	13.63	13.13	13.63	184800
1992-11-11	13.50	14.00	13.38	13.88	244300
1992-11-12	14.00	14.25	13.75	14.00	312100
1992-11-13	14.13	15.38	14.00	15.13	980800
1992-11-16	15.13	15.25	14.50	14.50	642900
1992-11-17	14.75	14.75	14.25	14.75	48000
1992-11-18	14.50	14.88	14.50	14.75	22100
1992-11-19	14.88	15.00	14.63	14.63	34200
1992-11-20	14.88	15.13	14.75	15.00	172500
1992-11-23	15.13	15.38	14.88	15.13	438800
1992-11-24	15.25	15.88	15.00	15.38	217700
1992-11-25	15.63	16.25	15.63	16.00	584900
1992-11-27	16.13	16.63	16.00	16.50	118500
1992-11-30	16.63	16.75	16.50	16.50	168800
1992-12-01	17.00	17.13	16.63	17.00	182200
1992-12-02	16.00	16.38	15.63	16.00	182000
1992-12-03	15.75	16.38	15.63	15.88	217400
1992-12-04	15.63	15.88	15.63	15.88	148600
1992-12-07	15.63	15.88	15.50	15.63	58400
1992-12-08	15.50	15.88	15.50	15.88	261900
1992-12-09	15.63	15.88	15.38	15.38	88300
1992-12-10	15.75	15.75	15.38	15.63	28400
1992-12-11	15.75	15.75	14.88	14.88	46100
1992-12-14	15.25	15.25	14.75	14.88	80500
1992-12-15	15.00	15.00	14.50	14.63	125300
1992-12-16	14.75	14.75	14.50	14.63	21800
1992-12-17	14.50	14.75	14.50	14.75	156300
1992-12-18	14.75	14.75	14.63	14.63	120600
1992-12-21	14.75	14.75	14.63	14.63	222300
1992-12-22	14.75	14.75	14.50	14.63	72300
1992-12-23	14.63	14.63	14.38	14.63	178300
1992-12-24	14.63	14.63	14.63	14.63	14600
1992-12-28	14.63	14.88	14.63	14.63	231200
1992-12-29	14.88	15.00	14.63	15.00	134000
1992-12-30	15.00	15.13	14.88	14.88	125200
1992-12-31	15.00	15.13	14.75	15.13	341700
1993-01-04	14.88	15.25	14.88	15.00	106800
1993-01-05	15.25	15.38	15.13	15.25	215100
1993-01-06	15.13	15.38	14.88	14.88	105800
1993-01-07	15.00	15.00	14.88	15.00	255000
1993-01-08	14.88	15.00	14.63	14.75	111900
1993-01-11	14.88	15.00	14.63	15.00	207500
1993-01-12	15.00	15.00	14.88	14.88	151600
1993-01-13	15.13	15.13	14.63	15.00	264900
1993-01-14	15.25	16.25	15.25	16.25	256100
1993-01-15	16.25	16.38	16.00	16.25	236300
1993-01-18	16.13	16.25	15.75	15.75	288300
1993-01-19	16.00	16.00	15.50	15.50	189800
1993-01-20	15.75	15.75	15.50	15.63	31500
1993-01-21	15.63	16.50	15.63	16.50	87400
1993-01-22	16.50	16.75	16.25	16.75	75900
1993-01-25	17.00	17.00	16.38	16.63	110200
1993-01-26	16.50	16.50	16.13	16.13	133800
1993-01-27	16.38	16.38	15.75	15.75	137100
1993-01-28	15.50	15.63	15.00	15.63	469000
1993-01-29	15.88	15.88	15.50	15.63	171800
1993-02-01	15.63	16.00	15.50	16.00	287400
1993-02-02	16.00	16.13	15.88	16.00	119100
1993-02-03	15.88	16.25	15.88	16.13	714400
1993-02-04	16.25	16.38	16.00	16.00	385800
1993-02-05	16.00	16.25	15.50	15.75	103000
1993-02-08	15.75	15.88	15.50	15.50	92300
1993-02-09	15.88	15.88	15.38	15.38	33100
1993-02-10	15.50	15.63	15.38	15.63	49900
1993-02-11	15.63	15.63	15.13	15.25	123800
1993-02-12	15.13	15.50	15.13	15.50	118900
1993-02-16	15.50	15.50	14.75	14.88	140100
1993-02-17	14.75	15.00	14.50	14.75	210800
1993-02-18	14.63	14.63	14.50	14.50	77200
1993-02-19	14.50	14.88	14.50	14.88	98600
1993-02-22	14.88	14.88	13.88	14.00	74900
1993-02-23	13.75	14.00	13.38	13.38	80400
1993-02-24	13.38	13.63	13.38	13.63	41300
1993-02-25	13.50	14.25	13.50	14.25	130800
1993-02-26	14.25	14.38	14.00	14.13	20700
1993-03-01	14.00	14.25	13.63	14.13	227600
1993-03-02	13.88	14.00	13.50	13.75	662400
1993-03-03	13.75	13.75	13.38	13.50	356200
1993-03-04	13.25	13.25	12.25	12.88	858500
1993-03-05	12.88	13.00	12.25	12.38	538000
1993-03-08	12.63	12.63	12.13	12.38	150800
1993-03-09	12.25	12.50	12.13	12.13	165100
1993-03-10	12.13	12.50	12.13	12.38	411200
1993-03-11	12.75	12.75	12.50	12.50	157300
1993-03-12	12.50	13.00	12.50	13.00	288800
1993-03-15	13.00	13.75	13.00	13.75	71900
1993-03-16	13.50	13.75	13.50	13.75	170000
1993-03-17	13.75	14.00	13.63	14.00	169300
1993-03-18	14.25	14.25	13.88	14.00	365400
1993-03-19	13.88	14.00	13.75	13.75	39300
1993-03-22	13.75	14.00	13.75	13.75	76000
1993-03-23	13.88	13.88	13.50	13.50	194900
1993-03-24	13.75	13.75	13.25	13.50	137400
1993-03-25	13.00	13.13	12.88	13.13	62500
1993-03-26	13.00	13.25	13.00	13.00	83900
1993-03-29	12.88	13.25	12.88	13.13	41800
1993-03-30	13.13	13.13	12.88	12.88	121800
1993-03-31	12.75	13.13	12.75	12.88	27300
1993-04-01	13.13	13.13	12.75	12.75	58800
1993-04-02	12.75	12.75	11.75	12.00	305200
1993-04-05	11.88	12.63	11.88	12.50	70000
1993-04-06	12.50	13.00	12.50	13.00	99700
1993-04-07	12.88	12.88	12.50	12.75	224800
1993-04-08	12.88	12.88	12.25	12.50	54800
1993-04-12	12.25	12.63	12.25	12.50	41100
1993-04-13	12.63	12.75	12.38	12.38	29900
1993-04-14	12.38	12.50	11.75	11.75	854400
1993-04-15	11.75	12.00	11.75	12.00	123600
1993-04-16	11.88	12.00	11.63	11.63	150600
1993-04-19	11.75	11.75	11.00	11.13	218500
1993-04-20	10.13	10.50	9.63	10.25	1614200
1993-04-21	10.13	10.25	10.00	10.13	277000
1993-04-22	10.25	10.38	9.88	10.25	164200
1993-04-23	10.38	10.38	10.13	10.38	34300
1993-04-26	10.38	10.38	9.75	9.75	417000
1993-04-27	9.75	10.00	9.38	9.63	917200
1993-04-28	9.63	9.63	9.38	9.63	96400
1993-04-29	9.63	9.63	9.38	9.63	445200
1993-04-30	9.50	9.63	9.50	9.63	349200
1993-05-03	9.63	9.63	9.38	9.50	272300
1993-05-04	9.63	9.63	9.25	9.38	544200
1993-05-05	9.25	9.50	9.25	9.38	469800
1993-05-06	9.38	9.63	9.25	9.63	325200
1993-05-07	9.63	10.25	9.63	10.25	345700
1993-05-10	10.50	10.50	10.00	10.25	65100
1993-05-11	10.38	10.50	10.13	10.25	225100
1993-05-12	10.50	10.50	10.00	10.13	97700
1993-05-13	10.00	10.13	9.63	9.63	33500
1993-05-14	9.75	9.88	9.50	9.50	51600
1993-05-17	9.63	9.63	9.38	9.63	283900
1993-05-18	9.63	9.63	9.38	9.50	79900
1993-05-19	9.50	9.50	9.25	9.38	75800
1993-05-20	9.50	9.50	9.25	9.38	302000
1993-05-21	9.50	9.50	9.25	9.38	308200
1993-05-24	9.25	9.50	9.13	9.38	350600
1993-05-25	9.50	9.50	9.25	9.38	77100
1993-05-26	9.50	9.50	9.25	9.25	256200
1993-05-27	9.38	9.50	9.25	9.25	169200
1993-05-28	9.38	9.38	9.00	9.13	45500
1993-06-01	9.13	9.38	9.13	9.25	346800
1993-06-02	9.38	9.38	9.00	9.25	219500
1993-06-03	9.00	9.25	8.75	8.88	256000
1993-06-04	9.00	9.00	8.50	8.63	43700
1993-06-07	8.75	8.75	8.50	8.63	151000
1993-06-08	8.75	8.75	8.38	8.63	347000
1993-06-09	8.75	8.88	8.50	8.75	59400
1993-06-10	8.63	9.00	8.63	8.88	216800
1993-06-11	9.00	9.13	8.75	9.00	36100
1993-06-14	9.13	9.13	8.88	9.00	40000
1993-06-15	9.00	9.00	8.63	8.75	75400
1993-06-16	8.63	8.88	8.38	8.50	190600
1993-06-17	8.38	8.63	8.38	8.63	241400
1993-06-18	8.50	8.63	8.38	8.63	125800
1993-06-21	8.63	8.63	8.38	8.63	40600
1993-06-22	8.38	8.63	8.38	8.50	177200
1993-06-23	8.50	8.50	8.13	8.38	63100
1993-06-24	8.50	8.50	8.38	8.38	17300
1993-06-25	8.38	8.50	8.25	8.50	202600
1993-06-28	8.63	8.75	8.38	8.75	34900
1993-06-29	9.00	9.00	8.63	9.00	20100
1993-06-30	9.00	9.00	8.75	8.75	232700
1993-07-01	9.00	9.00	8.75	8.88	96700
1993-07-02	9.00	9.00	8.75	9.00	117800
1993-07-06	8.75	9.00	8.75	9.00	34100
1993-07-07	8.88	8.88	8.75	8.88	24000
1993-07-08	9.00	9.00	8.75	8.88	52000
1993-07-09	8.75	9.13	8.75	8.75	258200
1993-07-12	8.75	9.00	8.75	9.00	300
1993-07-13	8.75	9.13	8.75	9.00	13400
1993-07-14	9.13	9.13	8.88	9.13	12400
1993-07-15	8.88	9.13	8.88	9.13	3000
1993-07-16	9.13	9.13	8.88	9.13	114100
1993-07-19	9.00	9.13	8.75	9.00	63000
1993-07-20	9.00	9.00	8.75	8.88	74600
1993-07-21	8.75	8.75	8.38	8.75	247500
1993-07-22	8.50	8.75	8.50	8.63	103100
1993-07-23	8.50	8.75	8.50	8.50	164400
1993-07-26	8.50	8.63	8.50	8.63	38300
1993-07-27	8.63	8.75	8.50	8.50	89200
1993-07-28	8.50	8.63	8.50	8.63	39400
1993-07-29	8.50	8.75	8.50	8.50	23500
1993-07-30	8.50	8.75	8.50	8.75	598000
1993-08-02	8.50	8.75	8.50	8.75	151800
1993-08-03	8.63	9.00	8.63	8.88	269000
1993-08-04	8.88	8.88	8.75	8.75	51900
1993-08-05	8.75	8.88	8.75	8.75	35000
1993-08-06	8.75	8.88	8.75	8.75	17700
1993-08-09	8.75	8.88	8.75	8.75	76600
1993-08-10	8.75	8.88	8.63	8.75	185400
1993-08-11	8.63	8.88	8.63	8.63	70800
1993-08-12	8.75	8.88	8.63	8.75	158300
1993-08-13	8.88	9.38	8.63	9.25	75300
1993-08-16	9.38	9.38	9.00	9.25	43100
1993-08-17	9.13	9.63	9.00	9.63	115000
1993-08-18	9.63	9.88	9.50	9.88	30900
1993-08-19	9.88	10.13	9.75	10.00	54000
1993-08-20	10.00	10.13	9.88	10.00	24600
1993-08-23	10.13	10.13	9.75	9.88	32500
1993-08-24	9.63	10.00	9.63	9.63	38600
1993-08-25	9.63	9.88	9.38	9.38	14100
1993-08-26	9.75	9.75	9.38	9.63	1500
1993-08-27	9.38	9.63	9.38	9.63	5500
1993-08-30	9.63	9.63	9.25	9.38	31200
1993-08-31	9.50	9.50	9.25	9.25	54200
1993-09-01	9.38	9.38	8.75	8.88	143600
1993-09-02	9.00	9.00	8.75	8.75	6800
1993-09-03	9.00	9.00	8.50	8.75	418400
1993-09-07	8.75	8.75	8.63	8.63	61300
1993-09-08	8.63	8.88	8.63	8.63	429100
1993-09-09	10.00	10.50	9.88	10.50	875800
1993-09-10	10.63	11.13	10.38	10.38	217300
1993-09-13	10.38	10.75	10.38	10.38	46100
1993-09-14	10.25	10.50	10.25	10.25	42900
1993-09-15	10.00	10.25	9.88	10.25	90800
1993-09-16	10.75	11.13	10.75	10.75	551300
1993-09-17	11.00	11.13	10.75	11.00	113700
1993-09-20	11.13	11.38	11.00	11.25	208000
1993-09-21	11.50	11.63	11.13	11.50	416900
1993-09-22	11.25	11.50	11.25	11.25	289600
1993-09-23	11.38	11.38	11.13	11.38	96700
1993-09-24	11.13	11.38	10.88	11.13	110300
1993-09-27	11.13	11.13	10.25	10.50	206900
1993-09-28	10.63	10.88	10.38	10.88	111900
1993-09-29	10.88	11.00	10.63	11.00	66200
1993-09-30	11.00	11.00	10.75	11.00	10500
1993-10-01	11.25	11.25	11.25	11.25	57800
1993-10-04	11.38	11.50	11.25	11.50	54800
1993-10-05	11.25	11.75	11.25	11.50	124600
1993-10-06	11.63	11.75	11.50	11.50	51000
1993-10-07	11.75	11.75	11.13	11.13	96900
1993-10-08	11.13	11.50	11.13	11.50	14300
1993-10-11	11.50	11.50	11.13	11.38	30900
1993-10-12	11.38	11.50	11.25	11.38	12300
1993-10-13	11.25	11.63	11.25	11.38	274100
1993-10-14	11.50	11.75	11.50	11.75	129800
1993-10-15	11.50	11.75	11.50	11.63	60700
1993-10-18	11.63	11.63	11.25	11.50	93500
1993-10-19	12.00	12.88	12.00	12.50	711100
1993-10-20	12.63	12.63	12.25	12.38	271900
1993-10-21	12.63	12.63	12.13	12.13	246500
1993-10-22	12.38	12.38	12.00	12.13	70400
1993-10-25	12.00	12.38	12.00	12.38	40900
1993-10-26	12.38	12.75	12.00	12.50	62900
1993-10-27	12.50	12.63	12.38	12.38	90400
1993-10-28	12.38	12.63	12.38	12.63	61800
1993-10-29	12.63	12.75	12.50	12.75	174900
1993-11-01	12.75	12.88	12.63	12.88	201900
1993-11-02	12.88	13.00	12.75	13.00	164700
1993-11-03	13.00	13.13	12.50	12.63	187100
1993-11-04	12.63	12.63	11.88	12.00	169000
1993-11-05	12.00	12.38	11.75	12.38	180900
1993-11-08	12.50	12.63	12.25	12.63	219000
1993-11-09	12.63	12.75	12.50	12.75	531600
1993-11-10	12.75	13.00	12.63	12.88	399300
1993-11-11	13.00	13.00	12.75	12.88	109100
1993-11-12	12.63	13.00	12.63	12.88	481100
1993-11-15	12.88	12.88	12.50	12.50	64300
1993-11-16	12.75	12.75	12.50	12.63	38100
1993-11-17	12.63	12.63	12.38	12.38	61900
1993-11-18	12.38	12.50	12.25	12.50	21100
1993-11-19	12.25	12.50	12.25	12.50	291900
1993-11-22	12.38	12.38	12.00	12.13	55300
1993-11-23	12.13	12.75	12.13	12.63	113000
1993-11-24	12.50	12.88	12.50	12.75	472700
1993-11-26	12.88	12.88	12.63	12.88	1400
1993-11-29	12.75	13.25	12.75	12.88	315900
1993-11-30	13.00	13.63	13.00	13.38	195300
1993-12-01	13.63	14.25	13.38	14.25	158300
1993-12-02	14.25	14.38	13.63	13.88	170000
1993-12-03	13.63	14.00	13.63	13.88	101600
1993-12-06	14.00	14.25	13.75	14.13	178400
1993-12-07	14.13	14.25	13.88	14.13	90700
1993-12-08	14.13	14.13	13.88	14.13	55200
1993-12-09	14.00	14.00	13.75	14.00	49700
1993-12-10	14.00	14.25	13.75	13.88	90500
1993-12-13	14.13	14.13	13.88	13.88	43100
1993-12-14	14.00	14.00	13.50	13.50	75500
1993-12-15	13.50	14.00	13.50	14.00	46300
1993-12-16	14.00	14.00	13.75	14.00	87300
1993-12-17	14.00	14.13	13.75	14.13	66900
1993-12-20	14.00	14.13	13.88	14.00	80200
1993-12-21	13.88	14.50	13.88	14.50	153500
1993-12-22	14.38	14.63	14.25	14.50	93100
1993-12-23	14.50	15.00	14.50	14.88	87000
1993-12-27	14.75	15.13	14.75	15.00	35600
1993-12-28	15.13	15.50	15.13	15.50	65600
1993-12-29	15.50	15.50	15.13	15.25	74600
1993-12-30	15.13	15.25	15.13	15.25	59600
1993-12-31	15.38	15.75	15.38	15.63	27700
1994-01-03	15.75	15.75	15.00	15.00	160400
1994-01-04	14.88	15.00	13.50	13.88	253300
1994-01-05	13.88	14.25	13.88	14.13	119900
1994-01-06	14.25	14.50	14.13	14.38	71800
1994-01-07	14.38	14.63	14.38	14.38	36900
1994-01-10	14.38	15.00	14.25	15.00	119700
1994-01-11	15.00	15.25	14.88	15.00	320700
1994-01-12	14.63	14.75	13.88	14.25	335900
1994-01-13	14.13	14.38	14.00	14.38	43300
1994-01-14	14.00	14.13	13.75	13.88	152500
1994-01-17	13.88	14.00	13.88	13.88	152600
1994-01-18	13.88	14.50	13.88	14.38	85800
1994-01-19	14.50	14.50	14.00	14.00	34300
1994-01-20	14.00	14.25	13.88	14.00	417600
1994-01-21	14.00	14.25	13.75	14.00	186200
1994-01-24	13.88	14.25	13.88	13.88	60100
1994-01-25	13.88	14.13	13.75	14.00	75500
1994-01-26	13.88	14.13	13.88	13.88	26600
1994-01-27	14.00	14.25	14.00	14.00	34700
1994-01-28	13.88	14.25	13.88	14.13	39000
1994-01-31	14.25	14.88	14.13	14.75	62400
1994-02-01	14.63	14.75	14.38	14.50	649500
1994-02-02	14.25	14.50	14.25	14.50	225400
1994-02-03	14.38	14.50	14.25	14.38	174200
1994-02-04	14.38	14.50	14.13	14.25	124400
1994-02-07	13.75	14.25	13.63	14.13	88000
1994-02-08	14.00	14.38	14.00	14.38	36900
1994-02-09	14.13	14.88	14.13	14.63	64500
1994-02-10	14.88	15.13	14.75	15.00	89300
1994-02-11	14.75	15.00	14.75	15.00	96800
1994-02-14	14.75	15.13	14.75	15.00	102700
1994-02-15	14.88	15.25	14.88	15.00	91900
1994-02-16	15.00	15.13	14.88	15.13	143700
1994-02-17	15.00	15.13	14.50	14.63	66900
1994-02-18	14.38	14.88	14.38	14.63	32200
1994-02-22	14.63	14.75	14.63	14.75	48100
1994-02-23	14.75	14.75	14.38	14.38	24300
1994-02-24	14.38	14.50	14.00	14.00	47300
1994-02-25	14.00	14.13	13.38	13.50	147300
1994-02-28	13.50	13.63	13.38	13.63	103900
1994-03-01	13.38	13.75	13.38	13.75	122300
1994-03-02	13.38	14.13	13.00	13.88	61300
1994-03-03	13.88	14.13	13.88	14.13	8800
1994-03-04	13.88	14.00	13.63	13.63	36200
1994-03-07	13.63	13.75	13.63	13.63	106500
1994-03-08	13.63	13.75	13.63	13.63	139200
1994-03-09	13.63	13.75	13.13	13.50	1080800
1994-03-10	13.50	13.75	13.50	13.75	6800
1994-03-11	13.50	13.63	13.25	13.50	90400
1994-03-14	13.38	13.75	13.38	13.75	29800
1994-03-15	13.88	13.88	13.75	13.88	68100
1994-03-16	13.75	13.88	13.75	13.75	51200
1994-03-17	13.88	13.88	13.63	13.75	33900
1994-03-18	13.75	13.75	13.13	13.13	87500
1994-03-21	13.13	13.38	13.00	13.25	151100
1994-03-22	13.25	13.50	13.00	13.13	127600
1994-03-23	13.38	13.38	13.13	13.13	41600
1994-03-24	13.13	13.25	12.63	12.75	129300
1994-03-25	13.00	13.13	12.88	12.88	28100
1994-03-28	13.00	13.13	12.75	13.00	107300
1994-03-29	13.00	13.00	12.88	12.88	18400
1994-03-30	12.88	13.00	12.75	12.88	80900
1994-03-31	12.88	13.00	12.75	13.00	184400
1994-04-04	13.00	13.00	12.75	12.75	106700
1994-04-05	13.00	13.38	13.00	13.13	64500
1994-04-06	12.25	13.13	12.00	12.88	101500
1994-04-07	12.88	13.13	12.75	12.88	47000
1994-04-08	12.75	12.88	12.38	12.38	254300
1994-04-11	12.38	12.38	11.63	11.75	649800
1994-04-12	11.75	12.44	11.75	12.25	105200
1994-04-13	12.50	12.63	12.13	12.13	41200
1994-04-14	12.00	12.00	11.75	11.75	197000
1994-04-15	11.88	12.13	11.88	12.00	40400
1994-04-18	11.88	12.13	11.75	11.75	252400
1994-04-19	11.75	12.00	11.75	11.88	51200
1994-04-20	12.00	12.00	11.75	11.88	93600
1994-04-21	11.75	11.94	11.75	11.88	235500
1994-04-22	11.75	12.00	11.75	11.75	278100
1994-04-25	12.13	12.13	11.88	12.13	58900
1994-04-26	12.00	12.13	11.75	11.75	177100
1994-04-28	11.88	12.63	11.88	12.38	500600
1994-04-29	12.63	12.75	12.38	12.63	95100
1994-05-02	12.63	12.88	12.38	12.44	104200
1994-05-03	12.63	12.63	12.38	12.50	35600
1994-05-04	12.63	12.63	12.38	12.38	59500
1994-05-05	12.63	12.63	12.25	12.44	180900
1994-05-06	12.25	13.00	12.25	12.75	79300
1994-05-09	12.63	13.13	12.63	13.13	43500
1994-05-10	13.00	13.13	12.63	12.63	103300
1994-05-11	12.88	12.88	12.63	12.63	22600
1994-05-12	12.63	12.75	11.75	12.13	212800
1994-05-13	12.50	12.50	11.75	12.00	618700
1994-05-16	11.81	11.88	11.38	11.50	483200
1994-05-17	11.50	11.63	10.75	10.88	53400
1994-05-18	10.88	11.13	10.88	11.00	128000
1994-05-19	11.00	11.13	10.88	11.13	83500
1994-05-20	10.88	11.00	10.75	10.75	181400
1994-05-23	10.75	11.13	10.75	10.88	117700
1994-05-24	11.13	11.13	10.88	10.94	20400
1994-05-25	10.88	11.13	10.88	11.13	21500
1994-05-26	10.88	11.13	10.88	10.88	1200
1994-05-27	10.88	11.13	10.88	11.13	5500
1994-05-31	11.00	11.00	10.88	10.88	5200
1994-06-01	10.88	10.88	10.88	10.88	1200
1994-06-02	10.88	10.88	10.69	10.88	10500
1994-06-03	10.63	10.63	10.13	10.50	96500
1994-06-06	10.63	10.75	10.50	10.63	32100
1994-06-07	10.75	10.75	10.38	10.63	49100
1994-06-08	10.88	10.88	10.63	10.75	77900
1994-06-09	10.88	10.88	10.69	10.88	44800
1994-06-10	10.88	10.88	10.63	10.75	36300
1994-06-13	10.63	10.88	10.63	10.88	13400
1994-06-14	11.13	12.25	11.13	12.06	190300
1994-06-15	12.00	13.00	12.00	12.38	296500
1994-06-16	12.38	12.63	12.13	12.38	192000
1994-06-17	12.38	12.38	11.88	12.00	53700
1994-06-20	12.00	12.00	11.88	11.94	33000
1994-06-21	11.88	12.25	11.75	12.13	80200
1994-06-22	12.13	12.25	12.00	12.13	45000
1994-06-23	12.13	12.25	12.00	12.00	39200
1994-06-24	12.25	12.25	12.00	12.25	22700
1994-06-27	12.00	12.25	12.00	12.25	15900
1994-06-28	12.25	12.75	12.00	12.69	59100
1994-06-29	12.69	12.75	12.50	12.56	50000
1994-06-30	12.75	12.75	12.50	12.50	70400
1994-07-01	12.75	13.50	12.50	13.50	113700
1994-07-05	13.50	13.50	12.88	13.00	90000
1994-07-06	13.00	13.38	12.88	13.13	18800
1994-07-07	13.38	13.63	13.13	13.56	42700
1994-07-08	13.25	13.50	13.13	13.25	39200
1994-07-11	13.13	13.25	13.00	13.00	6300
1994-07-12	13.00	13.25	12.88	12.88	27400
1994-07-13	12.75	13.00	12.75	12.75	15200
1994-07-14	13.00	13.13	12.75	12.88	40400
1994-07-15	13.13	13.13	13.13	13.13	32100
1994-07-18	12.88	12.88	12.63	12.88	86500
1994-07-19	12.63	12.75	12.50	12.50	13800
1994-07-20	12.63	12.88	12.44	12.81	211200
1994-07-21	12.75	13.50	12.75	13.13	156800
1994-07-22	13.13	13.13	13.00	13.13	41000
1994-07-25	13.00	13.13	13.00	13.00	87000
1994-07-26	13.00	13.00	12.63	12.88	66300
1994-07-27	12.88	12.88	12.38	12.38	10000
1994-07-28	12.25	12.38	12.13	12.38	49000
1994-07-29	12.38	12.38	12.13	12.13	58200
1994-08-01	12.38	12.38	12.06	12.38	58500
1994-08-02	12.00	12.38	12.00	12.25	93700
1994-08-03	12.13	12.25	11.63	11.88	82300
1994-08-04	11.88	11.88	11.50	11.75	33000
1994-08-05	11.75	11.88	11.63	11.75	22200
1994-08-08	11.75	12.13	11.63	12.13	74700
1994-08-09	11.88	12.13	11.63	11.88	90300
1994-08-10	11.38	11.88	11.38	11.88	83500
1994-08-11	11.63	11.75	11.50	11.50	65300
1994-08-12	11.50	11.75	11.50	11.63	52300
1994-08-15	11.50	11.88	11.50	11.88	34900
1994-08-16	11.63	11.88	11.50	11.75	18800
1994-08-17	11.75	11.88	11.63	11.88	6200
1994-08-18	11.88	12.13	11.88	12.00	209100
1994-08-19	12.13	12.25	12.00	12.13	179100
1994-08-22	12.00	13.00	12.00	12.88	139700
1994-08-23	12.88	13.25	12.63	13.00	74900
1994-08-24	13.13	13.13	12.88	12.88	32100
1994-08-25	13.00	13.00	12.50	12.63	370500
1994-08-26	12.56	13.00	12.56	13.00	180800
1994-08-29	13.00	13.00	12.63	12.88	70000
1994-08-30	12.88	13.50	12.75	13.50	165800
1994-08-31	13.63	13.88	13.38	13.75	134100
1994-09-01	13.88	14.00	13.63	14.00	38000
1994-09-02	14.13	14.13	13.88	13.88	81600
1994-09-06	13.88	13.94	13.50	13.63	64000
1994-09-07	13.75	13.75	13.38	13.50	286800
1994-09-08	13.50	13.63	13.50	13.56	66600
1994-09-09	13.50	13.75	13.50	13.69	348100
1994-09-12	13.63	13.75	13.50	13.75	12400
1994-09-13	13.50	13.75	13.50	13.50	71900
1994-09-14	13.50	13.75	13.50	13.75	19900
1994-09-15	13.75	13.75	13.50	13.75	9500
1994-09-16	13.75	13.75	13.50	13.50	9400
1994-09-19	13.75	13.75	13.50	13.50	18900
1994-09-20	13.63	13.88	13.50	13.75	37100
1994-09-21	13.63	13.88	13.50	13.63	205400
1994-09-22	14.00	14.38	13.75	13.75	72200
1994-09-23	14.00	14.00	13.88	13.88	62200
1994-09-26	13.88	14.13	13.75	14.13	29300
1994-09-27	13.88	14.13	13.88	14.13	5200
1994-09-28	13.75	14.00	13.75	13.88	26800
1994-09-29	13.75	14.00	13.75	13.81	34500
1994-09-30	13.75	14.13	13.75	14.06	28200
1994-10-03	13.88	14.13	13.88	13.88	17400
1994-10-04	14.13	14.13	13.88	13.88	17200
1994-10-05	13.75	13.88	13.50	13.50	20700
1994-10-06	13.56	13.63	13.25	13.25	28800
1994-10-07	13.63	13.63	13.00	13.00	62800
1994-10-10	13.00	13.25	12.63	12.88	65300
1994-10-11	13.00	13.13	12.88	13.00	47700
1994-10-12	13.00	13.25	13.00	13.25	4800
1994-10-13	13.25	13.38	13.13	13.13	27300
1994-10-14	13.13	13.38	13.13	13.38	18900
1994-10-17	13.38	13.38	13.13	13.25	61400
1994-10-18	13.25	13.38	13.25	13.25	12100
1994-10-19	13.25	13.50	13.25	13.25	14200
1994-10-20	13.25	13.63	13.25	13.38	50900
1994-10-21	13.38	13.50	13.38	13.38	16800
1994-10-24	13.50	13.50	13.38	13.50	57600
1994-10-25	13.38	13.38	13.25	13.38	34100
1994-10-26	13.25	13.50	13.25	13.38	87900
1994-10-27	13.38	13.50	12.88	13.13	41100
1994-10-28	13.13	13.13	12.88	12.88	1100
1994-10-31	13.13	13.13	12.88	12.94	33900
1994-11-01	12.88	12.88	12.63	12.63	30700
1994-11-02	12.63	13.00	12.63	12.75	47200
1994-11-03	13.00	13.00	12.75	12.75	12200
1994-11-04	13.00	13.00	12.75	13.00	28200
1994-11-07	12.88	12.88	12.63	12.63	3900
1994-11-08	12.75	12.88	12.63	12.63	16800
1994-11-09	12.88	12.88	12.63	12.75	9800
1994-11-10	12.63	12.88	12.50	12.50	10700
1994-11-11	12.75	12.88	12.50	12.88	35900
1994-11-14	12.75	12.75	12.63	12.63	20800
1994-11-15	12.63	12.75	12.50	12.50	9400
1994-11-16	12.50	12.50	12.25	12.50	17700
1994-11-17	12.25	12.38	11.88	11.88	21900
1994-11-18	11.88	11.88	11.63	11.88	56300
1994-11-21	11.75	11.88	11.63	11.75	47700
1994-11-22	11.50	11.63	11.50	11.63	39100
1994-11-23	11.25	11.63	11.25	11.63	12000
1994-11-25	11.63	11.63	11.63	11.63	1000
1994-11-28	11.75	11.88	11.63	11.69	13600
1994-11-29	11.75	12.38	11.75	12.25	28100
1994-11-30	12.13	12.38	12.00	12.00	13500
1994-12-01	12.25	12.25	11.63	11.63	22600
1994-12-02	11.88	12.13	11.81	11.88	47900
1994-12-05	12.13	12.38	12.13	12.25	78900
1994-12-06	12.00	12.38	11.88	11.88	87500
1994-12-07	11.88	12.13	11.69	11.69	29800
1994-12-08	11.75	11.75	10.88	10.88	70700
1994-12-09	11.00	11.00	10.25	10.63	54600
1994-12-12	10.75	11.50	10.63	11.38	59100
1994-12-13	11.63	11.75	11.38	11.63	32600
1994-12-14	11.38	11.88	11.38	11.75	188700
1994-12-15	11.63	11.75	11.38	11.38	41400
1994-12-16	11.50	11.50	11.25	11.25	23900
1994-12-19	11.38	11.81	11.13	11.81	81000
1994-12-20	11.88	11.88	11.63	11.63	75400
1994-12-21	11.63	11.88	11.50	11.50	29700
1994-12-22	11.50	11.75	11.25	11.50	62600
1994-12-23	11.63	11.63	11.38	11.38	35900
1994-12-27	11.38	11.63	11.38	11.63	57900
1994-12-28	11.63	11.88	11.50	11.50	29000
1994-12-29	11.38	11.75	11.38	11.63	25100
1994-12-30	11.75	12.13	11.75	12.13	49000
1995-01-03	12.13	12.88	12.13	12.75	39900
1995-01-04	12.75	12.88	12.38	12.38	8400
1995-01-05	12.63	12.63	12.38	12.63	1800
1995-01-06	12.63	12.63	12.38	12.38	13300
1995-01-09	12.63	12.63	12.38	12.38	38300
1995-01-10	12.38	12.38	11.88	11.88	20600
1995-01-11	11.88	12.13	11.88	11.88	29000
1995-01-12	11.88	12.38	11.88	12.13	59200
1995-01-13	12.38	13.00	12.38	13.00	47300
1995-01-16	13.00	13.00	12.75	12.75	9500
1995-01-17	12.63	13.00	12.63	12.94	21800
1995-01-18	12.63	12.88	12.38	12.50	13200
1995-01-19	12.63	12.63	12.25	12.50	12900
1995-01-20	12.25	12.44	12.25	12.25	4000
1995-01-23	12.13	12.13	11.88	12.00	38500
1995-01-24	12.25	13.00	12.00	13.00	45400
1995-01-25	12.75	12.88	12.50	12.88	12700
1995-01-26	12.50	12.88	12.50	12.88	12300
1995-01-27	12.50	12.88	12.50	12.50	10900
1995-01-30	12.50	12.63	12.13	12.13	41800
1995-01-31	12.13	12.38	12.13	12.25	70800
1995-02-01	12.13	12.25	11.88	11.88	20300
1995-02-02	11.75	12.63	11.63	12.63	99400
1995-02-03	12.63	12.75	12.38	12.38	14900
1995-02-06	12.50	12.63	12.25	12.31	22100
1995-02-07	12.25	12.38	12.00	12.13	21200
1995-02-08	11.88	12.50	11.88	12.38	41600
1995-02-09	12.50	12.63	12.25	12.50	29900
1995-02-10	12.50	12.50	12.25	12.25	28100
1995-02-13	12.38	12.38	12.25	12.38	4500
1995-02-14	12.25	12.25	12.25	12.25	800
1995-02-15	12.25	12.50	12.25	12.25	14100
1995-02-16	12.50	12.75	12.25	12.63	87000
1995-02-17	12.50	12.75	12.38	12.63	40800
1995-02-21	12.50	12.50	12.38	12.50	16400
1995-02-22	12.25	12.50	12.25	12.50	13800
1995-02-23	12.38	12.63	12.25	12.25	40500
1995-02-24	12.50	12.50	12.25	12.38	24700
1995-02-27	12.25	12.50	12.25	12.25	17000
1995-02-28	12.25	12.50	12.25	12.50	3300
1995-03-01	12.50	12.50	12.25	12.25	26700
1995-03-02	12.25	12.50	12.25	12.25	1500
1995-03-03	12.25	12.50	12.25	12.38	52400
1995-03-06	12.25	12.50	12.00	12.38	44700
1995-03-07	12.50	12.50	12.25	12.50	19400
1995-03-08	12.13	12.50	12.13	12.25	38300
1995-03-09	12.25	12.50	12.25	12.38	59000
1995-03-10	12.56	13.00	12.38	12.50	71900
1995-03-13	12.25	12.38	12.13	12.13	96400
1995-03-14	12.13	12.25	11.88	12.00	36300
1995-03-15	12.00	12.13	11.25	11.25	73800
1995-03-16	11.38	11.63	10.88	11.00	260300
1995-03-17	11.00	11.13	10.75	10.75	118900
1995-03-20	10.75	11.13	10.75	10.75	271000
1995-03-21	11.00	11.00	10.63	10.63	24200
1995-03-22	10.88	11.00	10.63	11.00	16300
1995-03-23	10.88	11.25	10.88	11.00	74400
1995-03-24	10.88	11.13	10.88	11.13	6400
1995-03-27	10.88	10.88	10.56	10.56	55000
1995-03-28	10.75	10.75	10.50	10.75	171800
1995-03-29	10.69	10.88	10.50	10.75	150700
1995-03-30	10.75	11.13	10.75	11.00	23000
1995-03-31	10.88	11.00	10.63	10.63	25900
1995-04-03	10.63	11.00	10.38	10.88	111400
1995-04-04	11.00	11.50	11.00	11.13	176200
1995-04-05	11.00	11.25	11.00	11.13	2700
1995-04-06	11.25	11.25	10.88	10.88	20800
1995-04-07	11.00	11.00	10.25	10.50	88800
1995-04-10	10.56	10.63	10.25	10.25	161000
1995-04-11	10.38	10.50	10.25	10.25	24100
1995-04-12	10.38	10.50	10.13	10.50	13700
1995-04-13	10.50	10.50	10.25	10.25	8300
1995-04-17	10.25	10.50	10.25	10.38	23500
1995-04-18	10.50	10.63	10.13	10.25	51500
1995-04-19	10.50	10.50	10.25	10.25	97900
1995-04-20	9.88	10.00	9.63	10.00	89400
1995-04-21	9.88	9.88	9.50	9.88	462500
1995-04-24	9.75	9.88	9.75	9.75	104500
1995-04-25	9.88	10.00	9.75	10.00	245100
1995-04-26	9.88	10.25	9.88	10.25	65600
1995-04-27	10.25	10.38	10.00	10.16	92200
1995-04-28	10.25	10.25	9.75	10.13	96000
1995-05-01	10.13	10.25	9.88	10.00	67700
1995-05-02	10.13	10.13	10.00	10.00	207700
1995-05-03	9.88	10.13	9.88	10.00	226200
1995-05-04	10.13	10.13	9.75	9.75	210000
1995-05-05	10.00	10.00	9.75	9.88	78200
1995-05-08	10.00	10.00	9.75	9.88	47800
1995-05-09	10.00	10.00	9.69	9.75	136700
1995-05-10	9.63	9.88	9.63	9.75	44900
1995-05-11	9.88	10.00	9.50	10.00	2363100
1995-05-12	10.00	10.13	9.63	9.88	270500
1995-05-15	10.13	10.13	9.75	10.00	16000
1995-05-16	9.75	10.13	9.75	10.13	29500
1995-05-17	10.25	10.63	10.25	10.25	200500
1995-05-18	10.50	10.50	10.00	10.00	87300
1995-05-19	10.00	10.13	9.88	9.88	52200
1995-05-22	10.13	10.13	9.88	9.94	25800
1995-05-23	9.88	10.00	9.63	9.75	45200
1995-05-24	9.50	9.63	9.38	9.38	31700
1995-05-25	9.38	9.63	9.25	9.38	87100
1995-05-26	9.38	9.38	9.13	9.25	13800
1995-05-30	9.00	9.25	9.00	9.00	31600
1995-05-31	9.38	9.75	9.25	9.63	46500
1995-06-01	9.75	10.00	9.75	9.75	16200
1995-06-02	9.81	9.88	9.00	9.00	158500
1995-06-05	9.25	9.25	9.00	9.00	162800
1995-06-06	9.13	9.25	9.00	9.25	76000
1995-06-07	9.38	9.50	9.13	9.19	97200
1995-06-08	9.13	9.38	9.13	9.25	135900
1995-06-09	9.13	9.38	9.13	9.25	147400
1995-06-12	9.25	9.50	8.25	8.38	397400
1995-06-13	8.63	8.63	7.94	8.00	272200
1995-06-14	8.13	8.25	8.00	8.13	192500
1995-06-15	8.13	8.50	7.94	8.13	247200
1995-06-16	8.25	8.25	8.00	8.00	43700
1995-06-19	8.38	8.50	8.25	8.50	98500
1995-06-20	8.50	8.50	8.25	8.25	68000
1995-06-21	8.50	8.50	8.25	8.38	119200
1995-06-22	8.50	8.50	8.38	8.50	52200
1995-06-23	8.38	8.63	8.38	8.38	369800
1995-06-26	8.50	8.50	8.25	8.50	74100
1995-06-27	8.63	9.25	8.38	8.63	212000
1995-06-28	8.88	8.88	8.63	8.75	95400
1995-06-29	8.88	8.88	8.63	8.75	43300
1995-06-30	8.88	9.00	8.63	9.00	54200
1995-07-03	9.00	9.25	8.75	9.25	34600
1995-07-05	9.25	9.38	9.13	9.25	42400
1995-07-06	9.25	9.25	8.50	8.75	216700
1995-07-07	8.75	9.13	8.50	8.88	105600
1995-07-10	9.25	10.50	9.00	10.25	289500
1995-07-11	11.00	13.13	10.88	12.63	1360900
1995-07-12	12.75	13.38	12.38	13.00	364500
1995-07-13	13.25	13.25	12.63	12.75	107900
1995-07-14	12.50	12.63	12.38	12.63	101500
1995-07-17	12.38	12.88	12.38	12.75	112000
1995-07-18	12.63	12.88	12.25	12.25	53500
1995-07-19	12.38	12.38	11.88	11.88	131200
1995-07-20	11.88	12.25	10.50	11.00	131400
1995-07-21	11.13	11.38	11.00	11.00	28400
1995-07-24	11.38	11.38	11.00	11.38	26000
1995-07-25	11.13	11.38	11.13	11.13	188200
1995-07-26	11.13	11.63	11.13	11.63	152200
1995-07-27	11.38	12.00	11.38	11.75	128800
1995-07-28	11.75	12.81	11.75	12.75	110500
1995-07-31	12.63	12.88	12.38	12.38	130200
1995-08-01	12.13	12.50	11.88	12.13	49000
1995-08-02	12.13	12.13	11.63	11.63	28800
1995-08-03	11.88	12.00	11.50	12.00	47900
1995-08-04	11.75	12.13	11.75	12.13	16900
1995-08-07	11.88	12.50	11.63	11.88	69300
1995-08-08	11.88	12.00	11.63	12.00	37800
1995-08-09	12.13	12.13	11.88	12.00	19700
1995-08-10	12.13	12.13	11.88	11.88	144000
1995-08-11	11.88	12.13	11.75	11.75	7300
1995-08-14	12.00	12.00	11.75	11.75	44500
1995-08-15	11.75	11.75	11.50	11.63	40900
1995-08-16	11.63	11.75	11.50	11.75	150400
1995-08-17	11.50	11.63	11.50	11.50	20300
1995-08-18	11.50	11.75	11.50	11.69	44600
1995-08-21	11.75	12.50	11.75	12.38	191300
1995-08-22	12.25	12.50	12.13	12.13	129100
1995-08-23	12.25	12.50	12.25	12.25	52200
1995-08-24	12.25	12.25	12.00	12.00	48400
1995-08-25	12.00	12.00	11.63	11.75	18200
1995-08-28	11.50	11.88	11.50	11.63	16700
1995-08-29	11.50	11.50	11.25	11.25	12200
1995-08-30	11.38	11.63	11.38	11.38	10700
1995-08-31	11.25	11.63	11.25	11.50	31600
1995-09-01	11.63	11.75	11.63	11.69	33200
1995-09-05	12.00	12.13	11.88	12.13	23300
1995-09-06	12.00	12.75	12.00	12.25	113700
1995-09-07	12.13	12.38	12.13	12.25	37300
1995-09-08	12.25	12.88	11.88	12.63	166100
1995-09-11	12.63	13.38	12.63	12.75	199700
1995-09-12	12.50	12.50	12.13	12.50	58400
1995-09-13	12.38	12.50	12.38	12.38	16700
1995-09-14	12.38	12.50	12.13	12.25	34600
1995-09-15	12.13	12.13	11.25	11.50	124800
1995-09-18	11.50	11.50	11.00	11.00	39000
1995-09-19	11.00	11.13	11.00	11.00	16500
1995-09-20	11.00	11.13	11.00	11.00	43200
1995-09-21	11.00	11.13	10.88	10.88	39100
1995-09-22	10.88	11.00	10.75	10.88	45400
1995-09-25	10.88	11.00	10.75	10.75	49900
1995-09-26	10.75	10.88	10.63	10.69	46700
1995-09-27	10.50	10.88	10.50	10.88	35600
1995-09-28	10.88	11.63	10.88	11.38	52900
1995-09-29	11.50	12.00	11.50	11.88	44800
1995-10-02	11.63	11.88	11.31	11.31	68900
1995-10-03	11.25	11.25	10.50	10.50	60200
1995-10-04	10.50	10.50	10.13	10.25	18000
1995-10-05	10.00	10.38	9.88	10.13	47300
1995-10-06	10.13	10.13	9.75	9.88	25300
1995-10-09	9.75	9.75	9.00	9.25	68300
1995-10-10	9.00	9.50	8.75	9.25	41700
1995-10-11	9.38	9.75	9.13	9.38	53200
1995-10-12	9.50	9.63	9.38	9.50	63900
1995-10-13	9.56	10.13	9.38	10.00	107300
1995-10-16	10.00	10.00	9.50	9.50	23400
1995-10-17	9.63	9.63	9.38	9.38	63700
1995-10-18	9.38	9.75	9.38	9.75	37900
1995-10-19	9.75	10.00	9.75	9.88	31600
1995-10-20	9.88	10.00	9.50	9.50	25100
1995-10-23	9.44	9.50	9.38	9.50	31400
1995-10-24	9.63	9.75	9.50	9.75	44600
1995-10-25	9.63	9.63	9.00	9.13	26400
1995-10-26	9.00	9.38	8.75	9.13	50900
1995-10-27	9.13	9.75	8.75	9.25	90900
1995-10-30	9.50	9.50	9.13	9.13	7100
1995-10-31	9.38	9.38	9.00	9.13	24200
1995-11-01	8.13	8.75	8.00	8.75	347300
1995-11-02	9.00	9.63	8.88	9.63	254600
1995-11-03	9.88	10.50	9.63	10.00	174100
1995-11-06	10.13	10.13	10.00	10.00	45800
1995-11-07	10.13	10.13	9.75	10.00	93000
1995-11-08	10.00	10.00	9.75	9.75	4100
1995-11-09	10.00	10.00	9.75	9.75	55900
1995-11-10	9.75	10.00	9.63	9.63	35300
1995-11-13	9.50	9.50	9.13	9.38	523600
1995-11-14	9.31	9.50	9.25	9.50	98100
1995-11-15	9.63	9.63	9.38	9.44	14600
1995-11-16	9.38	9.50	9.38	9.38	17900
1995-11-17	9.38	9.50	9.13	9.19	46500
1995-11-20	9.13	9.25	8.88	9.00	66900
1995-11-21	8.88	9.00	8.75	9.00	48200
1995-11-22	8.88	9.00	8.50	8.88	220900
1995-11-24	8.81	9.00	8.81	8.94	30800
1995-11-27	8.75	9.00	8.63	8.88	554600
1995-11-28	9.00	9.00	8.75	8.88	128400
1995-11-29	9.00	9.00	8.88	8.88	211600
1995-11-30	9.00	9.00	8.13	8.13	269400
1995-12-01	8.25	8.63	8.13	8.50	621200
1995-12-04	8.63	9.00	8.38	8.88	151600
1995-12-05	8.88	9.00	8.75	8.75	88600
1995-12-06	8.75	9.13	8.75	9.00	247600
1995-12-07	9.25	9.25	8.88	8.88	32900
1995-12-08	8.88	9.13	8.75	8.88	162900
1995-12-11	9.00	9.00	8.88	8.88	31900
1995-12-12	9.00	9.00	8.75	8.81	62400
1995-12-13	8.75	8.88	8.75	8.88	191600
1995-12-14	8.75	9.00	8.25	8.75	31100
1995-12-15	8.75	9.00	8.75	8.88	25200
1995-12-18	9.00	9.00	8.63	8.63	36800
1995-12-19	8.50	8.88	8.50	8.50	34300
1995-12-20	8.13	8.50	7.75	8.00	223300
1995-12-21	7.63	7.75	6.63	6.88	327600
1995-12-22	6.88	7.13	6.75	7.13	509800
1995-12-26	7.13	7.13	6.94	7.00	111900
1995-12-27	7.25	7.25	6.88	6.88	145200
1995-12-28	7.00	7.00	6.75	6.88	250000
1995-12-29	6.75	7.88	6.75	7.88	110300
1996-01-02	8.00	8.88	7.88	8.13	146900
1996-01-03	8.13	8.25	7.25	7.50	132200
1996-01-04	7.63	7.63	7.00	7.13	48300
1996-01-05	7.13	7.25	7.00	7.25	53500
1996-01-08	7.00	7.25	7.00	7.00	12200
1996-01-09	7.00	7.25	7.00	7.00	20000
1996-01-10	7.00	7.00	6.75	6.81	86200
1996-01-11	6.75	7.00	6.75	7.00	159200
1996-01-12	6.88	7.00	6.81	7.00	94400
1996-01-15	7.00	7.00	6.88	6.88	32200
1996-01-16	7.00	7.00	6.63	6.75	68600
1996-01-17	6.88	6.88	6.56	6.75	75400
1996-01-18	6.75	6.75	6.38	6.56	128400
1996-01-19	6.50	6.52	6.38	6.38	69200
1996-01-22	6.38	6.63	6.38	6.63	99400
1996-01-23	6.63	6.63	6.50	6.50	117200
1996-01-24	6.63	6.63	6.38	6.50	115800
1996-01-25	6.63	6.63	6.38	6.44	44300
1996-01-26	6.39	6.63	6.38	6.38	138900
1996-01-29	6.50	6.50	6.00	6.19	148600
1996-01-30	6.25	6.25	5.88	6.13	125400
1996-01-31	6.13	6.50	6.00	6.38	247100
1996-02-01	6.50	6.50	6.00	6.13	163400
1996-02-02	6.00	6.13	5.00	5.00	434400
1996-02-05	5.38	5.88	5.13	5.69	372200
1996-02-06	5.63	5.88	5.25	5.75	259300
1996-02-07	5.88	5.88	5.50	5.50	182900
1996-02-08	5.75	5.75	5.50	5.63	163900
1996-02-09	5.63	5.63	5.50	5.50	147200
1996-02-12	5.50	5.75	5.50	5.63	193000
1996-02-13	5.75	5.75	5.38	5.50	141100
1996-02-14	5.88	6.13	5.75	6.00	1184200
1996-02-15	6.00	6.38	5.88	6.31	572800
1996-02-16	6.38	6.38	6.00	6.13	247900
1996-02-20	6.25	6.31	5.88	6.19	1187500
1996-02-21	6.38	6.88	6.38	6.75	332700
1996-02-22	6.88	7.00	6.63	6.81	116800
1996-02-23	6.88	6.88	6.63	6.75	342100
1996-02-26	6.88	6.88	6.50	6.50	107800
1996-02-27	6.63	6.63	6.25	6.31	86400
1996-02-28	6.50	6.50	6.25	6.25	348900
1996-02-29	6.38	6.38	6.25	6.25	90600
1996-03-01	6.38	6.50	6.25	6.50	650000
1996-03-04	6.63	6.63	6.38	6.50	159600
1996-03-05	6.38	6.63	6.38	6.63	171800
1996-03-06	6.63	6.75	6.50	6.69	258800
1996-03-07	6.75	6.75	6.63	6.75	44000
1996-03-08	6.38	6.75	6.38	6.63	165600
1996-03-11	6.38	6.63	6.38	6.63	79300
1996-03-12	6.75	7.13	6.63	7.00	320100
1996-03-13	7.13	7.38	6.88	7.25	366000
1996-03-14	7.13	8.25	7.13	8.25	671800
1996-03-15	8.38	8.38	7.75	8.13	251000
1996-03-18	8.13	8.75	8.13	8.25	310800
1996-03-19	8.38	8.75	8.13	8.38	360000
1996-03-20	8.63	8.63	8.25	8.44	84900
1996-03-21	8.50	8.63	8.25	8.50	78700
1996-03-22	8.72	9.13	8.50	8.88	172600
1996-03-25	8.88	9.13	8.50	8.63	122000
1996-03-26	8.50	8.88	8.38	8.63	206300
1996-03-27	8.88	9.38	8.75	9.03	178800
1996-03-28	9.13	9.13	8.63	8.69	80800
1996-03-29	8.63	8.88	8.63	8.75	149400
1996-04-01	8.75	8.88	8.75	8.88	91800
1996-04-02	8.81	9.00	8.75	8.75	39400
1996-04-03	8.88	9.25	8.88	9.13	113800
1996-04-04	9.13	9.13	8.75	8.75	24900
1996-04-08	8.81	8.88	8.50	8.75	61300
1996-04-09	8.75	8.88	8.63	8.63	55700
1996-04-10	8.63	8.75	8.50	8.50	33000
1996-04-11	8.38	8.50	8.25	8.38	49200
1996-04-12	8.38	8.38	7.50	7.88	113600
1996-04-15	7.75	8.75	7.75	8.50	130600
1996-04-16	8.50	8.75	8.50	8.50	40800
1996-04-17	8.50	8.75	8.13	8.13	60100
1996-04-18	8.00	8.25	8.00	8.13	14500
1996-04-19	8.13	8.13	7.75	7.88	7400
1996-04-22	7.75	8.63	7.75	8.63	82800
1996-04-23	8.50	8.63	8.50	8.50	22600
1996-04-24	8.50	9.13	8.13	9.00	246700
1996-04-25	9.00	9.25	7.63	8.50	197700
1996-04-26	8.25	8.50	7.75	8.13	154900
1996-04-29	8.00	8.13	7.88	8.13	87200
1996-04-30	7.88	8.00	7.50	7.75	87700
1996-05-01	7.50	7.75	7.38	7.63	234400
1996-05-02	7.75	8.13	7.38	7.50	136100
1996-05-03	7.38	7.75	7.25	7.25	121800
1996-05-06	7.25	8.13	7.25	7.88	105500
1996-05-07	7.75	8.00	7.63	7.63	18200
1996-05-08	7.63	7.88	7.63	7.88	45300
1996-05-09	7.63	7.88	7.50	7.50	81900
1996-05-10	7.38	7.63	7.38	7.38	25700
1996-05-13	7.38	7.75	7.38	7.75	12700
1996-05-14	7.75	7.75	7.25	7.25	50300
1996-05-15	7.50	7.50	7.13	7.38	35200
1996-05-16	7.13	7.50	7.13	7.25	66700
1996-05-17	7.88	8.13	7.50	7.88	73900
1996-05-20	7.50	7.88	7.50	7.88	87100
1996-05-21	7.75	7.88	7.38	7.50	79300
1996-05-22	7.63	7.75	7.38	7.38	29600
1996-05-23	7.38	7.75	7.25	7.50	65700
1996-05-24	7.25	7.63	7.25	7.63	14900
1996-05-28	7.25	7.63	7.25	7.63	6700
1996-05-29	7.50	7.50	7.25	7.25	13300
1996-05-30	7.50	7.63	7.25	7.25	47700
1996-05-31	7.63	7.75	7.25	7.75	40000
1996-06-03	7.63	8.13	7.63	7.88	86400
1996-06-04	7.75	7.75	7.63	7.63	145400
1996-06-05	8.00	8.00	7.63	7.75	55100
1996-06-06	8.00	8.00	7.63	8.00	99200
1996-06-07	7.88	7.88	7.50	7.50	57800
1996-06-10	7.63	7.75	7.38	7.63	64000
1996-06-11	7.63	7.63	7.38	7.38	125200
1996-06-12	7.38	7.50	7.38	7.38	15700
1996-06-13	7.38	7.50	7.25	7.38	12400
1996-06-14	7.38	7.50	7.25	7.31	74500
1996-06-17	7.13	7.50	7.13	7.50	8900
1996-06-18	7.25	7.63	7.25	7.63	104000
1996-06-19	7.75	7.75	7.50	7.56	99400
1996-06-20	7.50	7.63	7.38	7.38	58000
1996-06-21	7.38	7.50	7.38	7.38	5400
1996-06-24	7.50	7.50	7.25	7.25	100700
1996-06-25	7.25	7.31	7.13	7.13	9400
1996-06-26	7.25	7.25	6.88	6.88	49000
1996-06-27	7.13	7.25	6.88	7.25	25800
1996-06-28	7.25	7.63	7.13	7.38	58000
1996-07-01	7.63	7.69	7.38	7.50	25900
1996-07-02	7.50	7.63	7.38	7.38	72600
1996-07-03	7.25	7.50	7.00	7.00	35100
1996-07-05	7.13	7.25	6.88	7.00	31900
1996-07-08	7.25	7.25	6.88	6.88	29900
1996-07-09	6.88	7.13	6.63	6.69	209500
1996-07-10	6.63	6.88	6.63	6.63	46200
1996-07-11	6.63	6.88	5.75	5.88	167600
1996-07-12	6.00	6.00	5.13	5.63	2149500
1996-07-15	5.75	6.00	5.63	5.98	181200
1996-07-16	6.00	6.63	5.63	6.63	115000
1996-07-17	6.75	7.00	6.00	6.00	138800
1996-07-18	6.38	6.63	6.00	6.50	266400
1996-07-19	6.63	6.63	6.25	6.25	99200
1996-07-22	6.50	6.50	6.13	6.13	168300
1996-07-23	6.00	6.25	6.00	6.00	99800
1996-07-24	6.00	6.13	5.75	5.88	233200
1996-07-25	6.00	6.00	5.63	5.75	41200
1996-07-26	6.00	6.13	6.00	6.06	133200
1996-07-29	6.13	6.13	6.00	6.06	40800
1996-07-30	6.00	6.13	6.00	6.13	43800
1996-07-31	6.13	6.13	5.88	6.13	85800
1996-08-01	6.13	6.13	5.88	6.13	65700
1996-08-02	6.25	6.25	6.00	6.00	80500
1996-08-05	6.00	6.25	5.88	6.13	126900
1996-08-06	5.88	6.13	5.75	6.00	21100
1996-08-07	6.13	6.13	6.00	6.00	59200
1996-08-08	6.13	6.25	5.75	6.00	155000
1996-08-09	6.25	6.38	6.00	6.13	127800
1996-08-12	6.38	6.38	6.25	6.38	96000
1996-08-13	6.38	6.38	6.25	6.38	103700
1996-08-14	6.38	6.38	6.13	6.13	597200
1996-08-15	6.00	6.25	6.00	6.06	15200
1996-08-16	6.25	6.25	6.00	6.25	12800
1996-08-19	6.00	6.25	6.00	6.25	15300
1996-08-20	6.13	6.25	6.00	6.00	68500
1996-08-21	6.25	6.25	6.00	6.25	24000
1996-08-22	6.00	6.25	6.00	6.25	26600
1996-08-23	6.25	6.25	6.00	6.13	17200
1996-08-26	6.00	6.25	5.88	6.00	71300
1996-08-27	5.88	6.13	5.88	5.94	11300
1996-08-28	6.13	6.13	5.88	6.13	9100
1996-08-29	6.13	6.13	5.88	6.06	20700
1996-08-30	6.13	6.13	5.88	5.88	9100
1996-09-03	6.00	6.13	5.75	6.13	65300
1996-09-04	6.00	6.25	5.88	6.25	11000
1996-09-05	6.25	6.50	6.00	6.38	37900
1996-09-06	6.50	6.50	6.25	6.38	29000
1996-09-09	6.25	6.75	6.25	6.63	205000
1996-09-10	6.75	6.88	6.75	6.88	106800
1996-09-11	6.75	6.88	6.75	6.88	58300
1996-09-12	6.75	6.88	6.75	6.75	53400
1996-09-13	6.63	6.88	6.63	6.75	12500
1996-09-16	6.75	6.75	6.50	6.50	44800
1996-09-17	6.50	6.75	6.50	6.63	9800
1996-09-18	6.50	6.75	6.50	6.75	6600
1996-09-19	6.50	6.75	6.38	6.63	36400
1996-09-20	6.50	6.75	6.13	6.50	100800
1996-09-23	6.13	6.50	6.00	6.50	21900
1996-09-24	6.13	6.50	6.13	6.13	20100
1996-09-25	6.50	6.63	6.25	6.50	92000
1996-09-26	6.38	6.75	6.38	6.50	51100
1996-09-27	6.38	6.75	6.38	6.63	24800
1996-09-30	6.38	6.38	6.38	6.38	2900
1996-10-01	6.38	6.38	6.13	6.38	12300
1996-10-02	6.13	6.38	6.13	6.13	23900
1996-10-03	6.38	6.38	6.25	6.38	22200
1996-10-04	6.50	7.38	6.50	7.25	601000
1996-10-07	7.31	7.38	7.00	7.13	192500
1996-10-08	7.13	7.13	6.38	6.50	156400
1996-10-09	6.38	6.75	6.38	6.38	45200
1996-10-10	6.50	6.88	6.38	6.75	111600
1996-10-11	6.88	7.25	6.75	7.25	96600
1996-10-14	6.88	7.25	6.50	6.63	34900
1996-10-15	6.50	6.88	6.13	6.13	127200
1996-10-16	6.38	6.63	6.25	6.50	61800
1996-10-17	6.63	6.63	6.25	6.63	28100
1996-10-18	6.25	6.50	6.25	6.50	118100
1996-10-21	6.38	6.50	6.25	6.25	18800
1996-10-22	6.25	6.38	6.13	6.13	69600
1996-10-23	6.38	6.38	6.13	6.38	74000
1996-10-24	6.38	6.38	5.00	5.13	537800
1996-10-25	5.50	5.50	5.00	5.19	393500
1996-10-28	5.25	5.25	5.00	5.25	282500
1996-10-29	5.00	5.25	5.00	5.06	88500
1996-10-30	5.13	5.13	5.00	5.00	129000
1996-10-31	5.13	5.25	4.88	5.00	206000
1996-11-01	5.00	5.25	5.00	5.06	262600
1996-11-04	5.13	5.13	4.94	4.94	53900
1996-11-05	5.13	5.13	4.94	5.13	63800
1996-11-06	4.88	5.13	4.88	5.13	124000
1996-11-07	5.13	5.13	4.88	5.13	75300
1996-11-08	5.13	5.13	4.88	5.13	59200
1996-11-11	4.88	5.13	4.88	4.88	40500
1996-11-12	5.13	5.13	4.75	4.88	298500
1996-11-13	4.88	4.88	4.75	4.75	123300
1996-11-14	4.88	5.00	4.63	4.75	136400
1996-11-15	4.63	4.88	4.63	4.88	214400
1996-11-18	4.88	4.88	4.63	4.69	103500
1996-11-19	4.75	4.75	4.63	4.75	109300
1996-11-20	4.63	4.75	4.38	4.50	224400
1996-11-21	4.63	4.63	4.13	4.19	183200
1996-11-22	4.38	4.63	4.13	4.63	259900
1996-11-25	4.38	4.63	4.38	4.50	221000
1996-11-26	4.50	4.50	4.25	4.25	142100
1996-11-27	4.25	4.75	4.25	4.50	274500
1996-11-29	4.63	5.38	4.50	5.13	114300
1996-12-02	5.00	5.00	4.75	4.89	241400
1996-12-03	4.88	4.88	4.38	4.38	239100
1996-12-04	4.50	4.63	4.38	4.63	177600
1996-12-05	4.63	4.63	4.38	4.38	48500
1996-12-06	4.38	4.63	4.25	4.63	131400
1996-12-09	4.63	4.63	4.38	4.63	93900
1996-12-10	4.63	4.88	4.50	4.75	74900
1996-12-11	4.63	4.88	4.50	4.75	124400
1996-12-12	4.75	4.75	4.50	4.50	49700
1996-12-13	4.75	4.75	4.38	4.75	40000
1996-12-16	4.75	4.75	4.38	4.63	103000
1996-12-17	4.38	4.63	4.38	4.63	37900
1996-12-18	4.63	4.63	4.50	4.50	29400
1996-12-19	4.50	4.88	4.50	4.88	43000
1996-12-20	4.88	4.88	4.63	4.75	51400
1996-12-23	4.75	4.88	4.44	4.44	97300
1996-12-24	4.56	4.56	4.44	4.56	14000
1996-12-26	4.44	4.63	4.44	4.50	64000
1996-12-27	4.56	4.56	4.38	4.50	67900
1996-12-30	4.56	4.56	4.38	4.38	101600
1996-12-31	4.38	4.39	4.13	4.38	202400
1997-01-02	4.38	4.75	4.25	4.44	166800
1997-01-03	4.38	4.75	4.38	4.75	19200
1997-01-06	4.75	4.75	4.38	4.50	18400
1997-01-07	4.63	4.63	4.38	4.50	79600
1997-01-08	4.63	4.75	4.50	4.75	46400
1997-01-09	4.50	4.88	4.50	4.88	43200
1997-01-10	4.88	4.88	4.50	4.50	49400
1997-01-13	4.75	4.75	4.50	4.56	41600
1997-01-14	4.75	4.75	4.50	4.75	37700
1997-01-15	4.50	4.75	4.38	4.63	27900
1997-01-16	4.63	4.63	4.38	4.63	63800
1997-01-17	4.38	4.63	4.38	4.63	7100
1997-01-20	4.63	4.63	4.38	4.48	8100
1997-01-21	4.63	4.75	4.38	4.75	38200
1997-01-22	4.75	4.88	4.50	4.63	59600
1997-01-23	4.75	4.75	4.63	4.63	24400
1997-01-24	4.75	4.75	4.50	4.75	77100
1997-01-27	4.50	4.63	4.38	4.50	19200
1997-01-28	4.38	4.63	4.38	4.63	27700
1997-01-29	4.63	4.63	4.38	4.63	20200
1997-01-30	4.38	4.88	4.13	4.63	123400
1997-01-31	4.81	4.81	4.50	4.75	87900
1997-02-03	4.50	4.75	4.50	4.75	24600
1997-02-04	4.75	5.00	4.63	4.88	237300
1997-02-05	4.63	4.88	4.63	4.75	6300
1997-02-06	4.63	4.88	4.63	4.88	29600
1997-02-07	4.88	5.00	4.75	5.00	91400
1997-02-10	5.00	5.00	4.75	4.88	32000
1997-02-11	5.00	5.13	4.88	4.94	43900
1997-02-12	5.13	5.13	5.00	5.13	21600
1997-02-13	4.88	5.13	4.88	5.13	60100
1997-02-14	5.13	5.25	5.06	5.25	61700
1997-02-18	5.25	5.44	5.13	5.44	207100
1997-02-19	5.44	5.44	5.25	5.38	144500
1997-02-20	5.44	5.50	5.31	5.38	205800
1997-02-21	5.31	5.50	5.25	5.44	45400
1997-02-24	5.50	5.50	5.25	5.25	99500
1997-02-25	5.25	5.31	5.25	5.31	92400
1997-02-26	5.25	5.31	5.25	5.31	36700
1997-02-27	5.25	5.31	5.13	5.13	46200
1997-02-28	5.25	5.38	5.13	5.13	23100
1997-03-03	5.31	5.31	5.13	5.25	39600
1997-03-04	5.19	5.25	5.13	5.19	51500
1997-03-05	5.13	5.25	5.13	5.25	74500
1997-03-06	5.25	5.25	5.06	5.19	93500
1997-03-07	5.06	5.25	5.06	5.19	142100
1997-03-10	5.25	5.25	5.13	5.25	65700
1997-03-11	5.19	5.50	5.13	5.13	42200
1997-03-12	5.14	5.50	5.13	5.25	15200
1997-03-13	5.13	5.50	5.13	5.25	10400
1997-03-14	5.31	5.50	5.25	5.25	56300
1997-03-17	5.25	5.44	5.13	5.13	47700
1997-03-18	5.38	5.38	5.13	5.38	12800
1997-03-19	5.38	5.38	5.13	5.13	36900
1997-03-20	5.38	5.38	5.13	5.13	53800
1997-03-21	5.13	5.38	5.13	5.13	48200
1997-03-24	5.13	5.25	5.13	5.13	27500
1997-03-25	5.25	5.25	5.13	5.13	46300
1997-03-26	5.13	5.38	5.13	5.31	55700
1997-03-27	5.31	5.31	5.00	5.13	43800
1997-03-31	5.13	5.13	4.88	5.13	122500
1997-04-01	4.88	5.13	4.75	4.88	121100
1997-04-02	4.63	4.88	4.63	4.75	56700
1997-04-03	4.75	4.88	4.63	4.63	19500
1997-04-04	4.69	4.88	4.69	4.81	128900
1997-04-07	4.88	5.38	4.88	5.13	46500
1997-04-08	5.38	5.63	5.13	5.50	109800
1997-04-09	5.50	5.88	5.50	5.50	85200
1997-04-10	5.63	5.75	5.50	5.63	22900
1997-04-11	5.25	5.75	5.25	5.63	71700
1997-04-14	5.75	5.75	5.50	5.50	84800
1997-04-15	5.63	5.88	5.38	5.50	102900
1997-04-16	5.50	5.63	5.50	5.63	31100
1997-04-17	5.50	5.75	5.50	5.63	50400
1997-04-18	5.63	5.81	5.38	5.81	49200
1997-04-21	5.88	6.13	5.69	5.88	140200
1997-04-22	6.13	6.13	5.81	6.00	55600
1997-04-23	6.00	6.00	5.38	5.44	203300
1997-04-24	5.88	5.88	5.38	5.50	110900
1997-04-25	5.50	5.63	5.38	5.50	72400
1997-04-28	5.50	5.63	5.28	5.63	36100
1997-04-29	5.38	5.63	5.38	5.38	95800
1997-04-30	5.38	5.50	5.25	5.25	49800
1997-05-01	5.50	5.50	5.25	5.50	26600
1997-05-02	5.38	5.63	5.38	5.63	30400
1997-05-05	5.63	5.63	5.38	5.50	88500
1997-05-06	5.63	5.63	5.25	5.50	173900
1997-05-07	5.50	5.69	5.38	5.63	289000
1997-05-08	5.69	5.81	5.50	5.56	64700
1997-05-09	5.56	5.88	5.56	5.69	24200
1997-05-12	5.63	5.88	5.63	5.88	114000
1997-05-13	5.88	6.00	5.75	5.81	34800
1997-05-14	5.88	6.00	5.75	5.88	22200
1997-05-15	5.75	6.00	5.75	5.75	50400
1997-05-16	6.00	6.00	5.75	5.88	22900
1997-05-19	6.00	6.00	5.75	5.75	140800
1997-05-20	6.00	6.00	5.63	5.88	65200
1997-05-21	5.75	6.00	5.75	5.88	24000
1997-05-22	5.75	6.00	5.75	5.75	19700
1997-05-23	5.88	5.88	5.75	5.81	25300
1997-05-27	5.88	6.00	5.81	5.88	69200
1997-05-28	5.81	6.00	5.81	5.88	136400
1997-05-29	6.00	6.00	5.81	5.81	16400
1997-05-30	6.00	6.00	5.81	5.81	109500
1997-06-02	6.13	6.13	5.81	6.13	135300
1997-06-03	6.06	6.25	6.00	6.19	113000
1997-06-04	6.00	6.25	6.00	6.00	50600
1997-06-05	6.13	6.88	6.06	6.88	320000
1997-06-06	6.88	7.50	6.75	7.25	484900
1997-06-09	7.50	8.38	7.50	8.00	926900
1997-06-10	7.88	8.13	7.63	8.00	222300
1997-06-11	8.00	8.13	7.88	8.06	183600
1997-06-12	7.88	8.13	7.88	8.13	215300
1997-06-13	8.00	8.50	8.00	8.38	326600
1997-06-16	8.38	8.44	8.25	8.38	111600
1997-06-17	8.38	8.50	8.25	8.25	305200
1997-06-18	8.50	8.50	8.13	8.25	218200
1997-06-19	8.13	8.38	8.13	8.13	510600
1997-06-20	8.13	8.50	8.13	8.25	101400
1997-06-23	8.25	8.50	8.25	8.25	151900
1997-06-24	8.25	8.56	8.25	8.50	304000
1997-06-25	8.56	9.13	8.38	8.94	338500
1997-06-26	8.94	9.13	8.88	9.00	201900
1997-06-27	8.88	9.13	8.88	9.00	207300
1997-06-30	9.13	9.25	8.88	9.13	191600
1997-07-01	9.00	9.25	9.00	9.13	89500
1997-07-02	9.00	9.13	9.00	9.00	61800
1997-07-03	9.00	9.63	9.00	9.38	116500
1997-07-07	9.38	9.63	9.25	9.50	127200
1997-07-08	9.50	9.63	9.38	9.50	85800
1997-07-09	9.50	9.63	9.38	9.63	96700
1997-07-10	9.39	9.75	9.38	9.50	168900
1997-07-11	9.50	10.13	9.50	9.50	878000
1997-07-14	9.75	10.00	9.63	10.00	169700
1997-07-15	10.00	10.00	9.88	9.94	402200
1997-07-16	10.00	10.00	9.56	9.56	109300
1997-07-17	9.56	9.88	9.50	9.75	163900
1997-07-18	9.88	9.88	9.63	9.88	195300
1997-07-21	9.63	9.88	9.50	9.69	62400
1997-07-22	9.63	9.88	9.13	9.25	182000
1997-07-23	9.31	9.50	8.88	8.88	332800
1997-07-24	9.13	9.38	8.88	9.19	152700
1997-07-25	9.19	9.56	9.19	9.38	60200
1997-07-28	9.50	9.50	9.25	9.38	103500
1997-07-29	9.50	9.50	9.25	9.31	122100
1997-07-30	9.25	9.50	9.25	9.44	181700
1997-07-31	9.50	9.63	9.38	9.38	102300
1997-08-01	9.50	9.69	9.38	9.69	55200
1997-08-04	9.38	9.75	9.38	9.69	65900
1997-08-05	9.75	10.25	9.50	10.19	514300
1997-08-06	10.00	10.31	10.00	10.13	358500
1997-08-07	10.13	10.25	9.88	10.13	205700
1997-08-08	9.88	10.13	9.75	10.00	120900
1997-08-11	9.81	10.00	9.75	9.81	82400
1997-08-12	10.13	10.13	9.81	10.06	119500
1997-08-13	9.88	10.13	9.88	10.09	51400
1997-08-14	9.94	10.13	9.94	10.06	96500
1997-08-15	9.94	10.13	9.94	10.13	84100
1997-08-18	10.00	10.13	10.00	10.06	80800
1997-08-19	10.00	10.13	10.00	10.00	55200
1997-08-20	10.00	10.50	10.00	10.44	227500
1997-08-21	10.25	10.50	10.25	10.25	109600
1997-08-22	10.50	10.50	10.25	10.38	365700
1997-08-25	10.38	10.50	10.38	10.44	48200
1997-08-26	10.38	10.50	10.38	10.44	40900
1997-08-27	10.44	10.63	10.44	10.50	465900
1997-08-28	10.50	10.69	10.50	10.69	140600
1997-08-29	10.50	10.75	10.50	10.50	134700
1997-09-02	10.63	10.88	10.63	10.75	285600
1997-09-03	10.88	11.50	10.63	11.50	698400
1997-09-04	11.50	11.75	11.13	11.75	636200
1997-09-05	11.50	11.75	11.38	11.38	101800
1997-09-08	11.75	11.94	11.50	11.88	354700
1997-09-09	11.94	12.13	11.75	12.13	192200
1997-09-10	12.13	12.38	12.00	12.38	600600
1997-09-11	12.38	12.38	11.75	11.75	283200
1997-09-12	12.00	12.50	11.75	12.38	118200
1997-09-15	12.50	12.50	12.25	12.50	259700
1997-09-16	12.44	12.63	12.38	12.63	165100
1997-09-17	12.44	12.63	11.75	12.00	356700
1997-09-18	12.00	12.38	11.75	12.25	413200
1997-09-19	12.13	12.56	12.13	12.38	160400
1997-09-22	12.38	12.56	12.25	12.25	158600
1997-09-23	12.13	12.25	11.75	11.88	120500
1997-09-24	11.88	12.00	11.00	11.50	146700
1997-09-25	11.19	11.25	10.00	10.50	324200
1997-09-26	10.88	11.75	10.63	11.25	205800
1997-09-29	11.00	11.25	10.88	11.06	102400
1997-09-30	11.00	11.38	11.00	11.31	66900
1997-10-01	11.38	12.13	11.00	12.00	273100
1997-10-02	12.25	12.25	11.88	11.88	132900
1997-10-03	11.88	12.25	11.25	12.00	161400
1997-10-06	11.88	12.50	11.88	12.25	276300
1997-10-07	12.50	12.50	11.88	12.38	404200
1997-10-08	12.25	12.50	12.25	12.50	209300
1997-10-09	12.50	12.50	12.00	12.31	186200
1997-10-10	12.13	12.38	12.13	12.13	99200
1997-10-13	12.38	12.38	12.00	12.31	114100
1997-10-14	12.00	12.38	12.00	12.00	109500
1997-10-15	11.88	12.25	11.88	12.19	40100
1997-10-16	12.25	12.25	11.88	12.00	70200
1997-10-17	12.00	12.13	11.75	12.00	126400
1997-10-20	12.13	12.13	11.75	12.00	49400
1997-10-21	12.00	12.13	11.88	12.13	147300
1997-10-22	11.88	12.38	11.88	12.25	90400
1997-10-23	12.00	12.13	11.50	11.63	50500
1997-10-24	11.56	11.88	11.38	11.50	38200
1997-10-27	11.25	11.38	10.13	10.25	123200
1997-10-28	9.25	12.25	9.25	11.50	301500
1997-10-29	11.88	11.88	10.88	11.00	95000
1997-10-30	10.63	11.13	10.25	10.50	98400
1997-10-31	11.50	11.63	11.19	11.50	64900
1997-11-03	11.75	12.25	11.63	12.13	166900
1997-11-04	12.06	12.06	11.25	11.50	119100
1997-11-05	11.75	11.88	11.44	11.75	88700
1997-11-06	11.63	12.13	11.63	11.88	168400
1997-11-07	11.50	11.88	11.00	11.13	131600
1997-11-10	11.00	11.88	11.00	11.50	55500
1997-11-11	11.50	11.75	11.50	11.75	38300
1997-11-12	11.63	11.63	10.63	10.63	81500
1997-11-13	10.63	11.63	10.63	11.50	133200
1997-11-14	11.63	11.63	11.13	11.19	37500
1997-11-17	11.38	11.88	11.13	11.88	145200
1997-11-18	11.88	12.13	11.00	11.13	291700
1997-11-19	11.50	11.50	11.00	11.00	85900
1997-11-20	10.88	11.88	10.88	11.75	167500
1997-11-21	11.63	11.88	11.63	11.75	266900
1997-11-24	11.50	11.81	11.50	11.63	77100
1997-11-25	11.38	11.38	10.13	10.25	288000
1997-11-26	10.38	11.25	10.00	10.94	921700
1997-11-28	11.00	11.44	11.00	11.00	62000
1997-12-01	11.13	11.50	10.63	11.00	47800
1997-12-02	10.75	11.00	10.25	10.25	55000
1997-12-03	10.25	11.00	10.25	10.88	43500
1997-12-04	11.00	11.00	10.25	10.63	103100
1997-12-05	10.47	10.63	10.13	10.31	183000
1997-12-08	10.31	10.38	10.25	10.31	138600
1997-12-09	10.38	10.50	9.88	9.88	174000
1997-12-10	9.88	10.00	9.88	9.94	116400
1997-12-11	10.50	11.13	10.00	10.00	449100
1997-12-12	10.50	10.50	9.88	9.88	308100
1997-12-15	10.25	10.25	9.88	10.13	405800
1997-12-16	10.25	10.25	9.50	9.75	560100
1997-12-17	9.88	9.88	9.00	9.13	181800
1997-12-18	9.25	9.38	9.00	9.06	313400
1997-12-19	9.25	9.25	8.94	9.00	169600
1997-12-22	9.25	10.25	9.00	9.94	241900
1997-12-23	10.13	10.13	9.38	9.50	64400
1997-12-24	9.25	9.50	9.13	9.13	116800
1997-12-26	9.38	9.38	9.13	9.25	50200
1997-12-29	9.50	9.75	9.00	9.63	79100
1997-12-30	9.63	9.63	9.25	9.38	33000
1997-12-31	9.75	9.75	9.25	9.75	92400
1998-01-02	9.38	10.38	9.38	10.25	251600
1998-01-05	10.38	10.38	9.88	9.88	153100
1998-01-06	9.88	10.00	9.50	9.63	121000
1998-01-07	9.50	10.13	9.50	10.13	248900
1998-01-08	10.25	11.13	10.25	10.75	342300
1998-01-09	10.88	10.88	10.13	10.38	175900
1998-01-12	9.88	10.50	9.75	10.38	213900
1998-01-13	10.13	10.50	10.13	10.50	85700
1998-01-14	10.13	10.75	10.13	10.75	112500
1998-01-15	10.38	10.88	10.38	10.88	197200
1998-01-16	10.88	10.88	10.63	10.88	102500
1998-01-20	10.88	11.25	10.63	11.25	140900
1998-01-21	11.00	11.50	10.81	11.00	78200
1998-01-22	10.94	11.25	10.88	11.00	77600
1998-01-23	11.06	11.19	10.75	11.13	122800
1998-01-26	11.25	11.25	11.00	11.19	67700
1998-01-27	11.25	11.25	10.94	11.00	77700
1998-01-28	11.25	11.25	10.88	11.06	215200
1998-01-29	10.75	10.75	9.38	10.25	1575600
1998-01-30	10.13	10.13	9.88	10.06	609200
1998-02-02	10.00	10.50	10.00	10.50	445800
1998-02-03	10.63	10.75	10.38	10.50	159500
1998-02-04	10.50	10.50	10.13	10.19	58500
1998-02-05	10.13	10.38	10.13	10.19	144700
1998-02-06	10.50	10.50	10.13	10.25	247800
1998-02-09	10.50	11.50	10.25	10.94	978200
1998-02-10	11.00	11.25	10.88	11.13	803100
1998-02-11	11.00	11.13	10.63	10.88	289100
1998-02-12	10.81	11.06	10.63	10.94	425100
1998-02-13	11.00	11.19	10.88	11.13	762700
1998-02-17	11.13	11.75	11.13	11.50	494100
1998-02-18	11.75	11.75	11.25	11.50	335300
1998-02-19	11.63	11.75	11.44	11.69	193400
1998-02-20	11.69	11.75	11.38	11.63	400000
1998-02-23	11.75	11.88	11.50	11.75	305200
1998-02-24	11.94	11.94	11.69	11.75	111000
1998-02-25	11.69	11.75	11.13	11.13	659800
1998-02-26	11.13	11.38	11.00	11.25	169900
1998-02-27	11.13	11.38	11.13	11.25	144400
1998-03-02	11.13	11.38	10.88	10.88	303500
1998-03-03	10.88	11.00	10.75	10.81	212900
1998-03-04	11.00	11.00	10.75	10.94	131500
1998-03-05	10.75	11.00	10.50	10.50	134600
1998-03-06	10.75	10.75	10.38	10.50	314100
1998-03-09	10.38	11.00	10.25	10.75	221000
1998-03-10	10.63	10.88	10.63	10.81	86400
1998-03-11	10.88	11.00	10.75	10.94	167600
1998-03-12	11.00	11.00	10.63	10.75	77400
1998-03-13	10.63	10.75	10.56	10.63	86200
1998-03-16	10.63	11.13	10.63	11.06	48900
1998-03-17	11.25	11.25	10.75	10.75	35200
1998-03-18	10.75	10.88	10.75	10.81	24700
1998-03-19	10.81	10.88	10.69	10.69	52700
1998-03-20	10.63	10.88	10.38	10.38	85400
1998-03-23	10.25	10.63	10.00	10.00	111700
1998-03-24	10.00	10.38	10.00	10.38	63800
1998-03-25	10.31	10.50	10.25	10.38	100300
1998-03-26	10.25	10.56	10.25	10.50	87000
1998-03-27	10.75	10.75	10.38	10.56	165300
1998-03-30	10.63	10.63	10.38	10.50	243300
1998-03-31	10.56	11.00	10.50	10.94	119000
1998-04-01	10.75	11.25	10.75	11.13	161200
1998-04-02	10.88	11.25	10.88	11.00	190600
1998-04-03	11.13	11.13	10.94	11.06	215200
1998-04-06	11.00	11.25	11.00	11.06	230800
1998-04-07	11.00	11.25	10.88	10.88	137400
1998-04-08	10.88	11.19	10.88	11.13	120000
1998-04-09	11.13	11.50	11.13	11.38	203000
1998-04-13	11.38	11.50	11.25	11.25	91500
1998-04-14	11.44	11.50	11.31	11.50	202700
1998-04-15	11.50	11.63	11.38	11.63	184600
1998-04-16	11.38	11.44	10.94	11.00	131500
1998-04-17	10.88	11.06	10.88	11.06	61300
1998-04-20	10.94	11.06	10.94	11.06	99200
1998-04-21	11.13	11.25	11.06	11.13	143400
1998-04-22	11.13	11.25	11.00	11.13	91000
1998-04-23	11.00	11.13	10.50	10.63	105200
1998-04-24	10.75	10.75	10.50	10.63	45600
1998-04-27	10.06	10.31	10.00	10.19	92400
1998-04-28	10.19	10.50	10.13	10.31	32800
1998-04-29	10.31	10.50	10.13	10.50	32100
1998-04-30	10.63	10.63	10.38	10.50	87200
1998-05-01	10.50	10.75	10.38	10.63	62600
1998-05-04	10.81	10.88	10.63	10.88	76200
1998-05-05	10.88	10.88	10.44	10.44	31900
1998-05-06	10.44	10.75	10.44	10.44	58700
1998-05-07	10.75	10.75	10.44	10.44	47400
1998-05-08	10.50	10.69	10.38	10.63	25800
1998-05-11	10.50	10.69	10.50	10.56	163200
1998-05-12	10.63	10.88	10.38	10.38	125500
1998-05-13	10.38	10.63	10.38	10.50	81500
1998-05-14	10.50	10.56	10.38	10.44	88500
1998-05-15	10.56	10.75	10.44	10.69	67100
1998-05-18	10.69	10.69	10.00	10.44	34500
1998-05-19	10.00	10.44	10.00	10.25	38200
1998-05-20	10.44	10.44	10.00	10.09	241200
1998-05-21	10.13	10.28	10.06	10.28	42800
1998-05-22	10.06	10.44	10.06	10.44	12100
1998-05-26	10.19	10.25	9.50	9.56	158800
1998-05-27	9.50	9.56	9.31	9.50	90200
1998-05-28	9.50	9.63	9.47	9.50	92200
1998-05-29	9.38	9.81	9.38	9.75	65400
1998-06-01	9.88	10.25	9.88	10.00	96400
1998-06-02	9.88	10.25	9.88	10.00	62300
1998-06-03	10.00	10.13	10.00	10.13	19200
1998-06-04	10.00	10.25	9.75	9.88	49400
1998-06-05	10.00	10.22	9.75	9.75	71100
1998-06-08	9.75	10.25	9.75	9.94	158700
1998-06-09	9.88	10.13	9.25	9.50	104800
1998-06-10	9.38	9.50	9.38	9.44	87200
1998-06-11	9.38	9.69	9.38	9.63	66400
1998-06-12	9.38	9.44	9.13	9.13	57100
1998-06-15	9.38	9.38	8.88	9.00	74700
1998-06-16	9.13	9.31	9.00	9.31	77000
1998-06-17	9.13	9.25	9.06	9.13	89900
1998-06-18	9.03	9.25	9.03	9.03	9300
1998-06-19	9.00	9.38	8.75	8.75	41300
1998-06-22	9.25	9.25	8.75	9.00	29600
1998-06-23	9.13	9.19	8.88	9.00	74000
1998-06-24	9.13	9.13	8.88	9.00	123800
1998-06-25	8.88	9.31	8.88	9.31	191300
1998-06-26	9.31	9.31	9.13	9.25	113800
1998-06-29	9.25	9.38	9.13	9.38	131400
1998-06-30	9.25	9.44	9.25	9.38	130100
1998-07-01	9.31	9.50	9.31	9.50	79700
1998-07-02	9.50	9.75	9.25	9.75	173100
1998-07-06	9.63	9.88	9.63	9.75	187800
1998-07-07	9.63	9.81	9.38	9.56	42600
1998-07-08	9.25	9.75	9.19	9.56	169900
1998-07-09	9.50	10.00	9.50	9.88	76000
1998-07-10	9.75	10.00	9.75	9.88	89600
1998-07-13	10.00	10.25	9.63	9.63	77700
1998-07-14	9.63	9.88	9.50	9.88	64800
1998-07-15	9.75	10.00	9.38	9.63	59400
1998-07-16	9.38	9.75	9.38	9.56	22100
1998-07-17	9.38	9.88	9.38	9.88	54300
1998-07-20	9.75	10.38	9.75	10.38	126700
1998-07-21	10.06	10.38	10.00	10.00	56800
1998-07-22	9.88	10.00	9.88	9.88	31100
1998-07-23	9.88	10.00	8.88	8.88	93300
1998-07-24	9.25	9.25	8.75	9.06	127800
1998-07-27	9.06	9.06	8.50	8.63	198600
1998-07-28	8.25	8.63	8.13	8.31	247200
1998-07-29	8.44	8.44	8.19	8.25	155600
1998-07-30	8.25	8.25	8.13	8.16	123000
1998-07-31	8.13	8.19	7.75	7.81	104600
1998-08-03	8.13	8.13	7.81	8.00	67200
1998-08-04	8.00	8.00	7.63	7.88	131100
1998-08-05	7.75	8.13	7.75	7.88	120600
1998-08-06	8.00	8.25	7.94	8.00	80900
1998-08-07	8.25	8.38	7.94	8.13	144100
1998-08-10	8.13	8.13	8.00	8.06	61600
1998-08-11	7.88	8.00	7.75	7.75	60100
1998-08-12	7.88	8.06	7.88	8.00	51100
1998-08-13	8.00	8.00	7.75	7.88	34100
1998-08-14	8.00	8.13	7.94	8.00	21500
1998-08-17	8.00	8.13	7.75	8.13	67000
1998-08-18	8.00	8.44	7.88	8.00	165200
1998-08-19	8.06	8.06	7.63	7.75	77700
1998-08-20	7.75	7.94	7.69	7.91	23800
1998-08-21	7.94	7.94	7.50	7.88	34500
1998-08-24	7.75	8.00	7.75	8.00	42900
1998-08-25	8.00	8.13	8.00	8.00	59800
1998-08-26	8.00	8.00	7.88	8.00	23100
1998-08-27	7.88	7.88	7.38	7.63	76400
1998-08-28	7.25	7.63	7.00	7.25	51000
1998-08-31	7.38	7.50	6.63	6.75	78200
1998-09-01	6.75	7.13	6.63	6.88	243000
1998-09-02	6.75	6.88	6.63	6.88	56900
1998-09-03	6.88	6.88	6.75	6.88	40100
1998-09-04	6.88	6.88	6.81	6.81	59300
1998-09-08	7.25	7.25	6.81	6.88	118800
1998-09-09	6.88	7.00	6.75	6.88	39700
1998-09-10	6.75	6.81	6.50	6.69	78000
1998-09-11	6.63	6.88	6.56	6.75	45500
1998-09-14	7.00	7.38	6.75	7.38	32300
1998-09-15	7.38	7.38	7.13	7.25	26200
1998-09-16	6.50	6.63	4.44	5.06	2480600
1998-09-17	5.06	5.06	4.88	5.00	1634000
1998-09-18	5.06	5.09	4.94	5.06	587800
1998-09-21	5.03	5.31	5.00	5.31	605800
1998-09-22	5.75	5.75	5.50	5.56	205400
1998-09-23	5.69	5.94	5.50	5.94	169300
1998-09-24	6.00	6.00	5.75	5.94	194800
1998-09-25	5.75	6.00	5.63	5.94	65900
1998-09-28	6.00	6.00	5.81	5.81	129500
1998-09-29	5.81	5.88	5.50	5.75	91400
1998-09-30	5.81	5.81	5.50	5.75	24000
1998-10-01	5.75	5.75	5.44	5.56	48600
1998-10-02	5.44	5.63	5.25	5.25	101100
1998-10-05	5.25	5.56	5.00	5.19	111700
1998-10-06	5.06	5.38	5.06	5.25	33700
1998-10-07	5.06	5.38	5.06	5.25	42500
1998-10-08	5.13	5.25	5.00	5.03	147400
1998-10-09	5.13	5.16	5.00	5.00	55600
1998-10-12	5.06	5.06	4.81	4.81	73000
1998-10-13	4.94	5.13	4.81	5.06	300400
1998-10-14	5.00	5.13	5.00	5.06	93800
1998-10-15	5.06	5.38	5.00	5.38	37000
1998-10-16	5.38	5.50	5.00	5.50	123900
1998-10-19	5.50	6.00	5.38	5.94	41300
1998-10-20	6.00	6.50	5.88	5.88	141500
1998-10-21	6.13	6.25	5.75	5.75	80400
1998-10-22	5.75	6.00	5.75	5.88	62800
1998-10-23	6.00	6.00	5.88	6.00	27000
1998-10-26	5.75	6.06	5.75	5.81	111300
1998-10-27	6.00	6.06	5.88	5.88	90000
1998-10-28	5.81	5.88	5.44	5.44	113100
1998-10-29	5.50	5.69	5.25	5.38	73300
1998-10-30	5.69	5.69	5.38	5.38	225200
1998-11-02	5.38	5.88	5.38	5.81	64500
1998-11-03	5.75	6.00	5.75	6.00	94500
1998-11-04	6.00	6.00	5.75	5.97	66800
1998-11-05	5.94	6.00	5.88	5.94	65700
1998-11-06	6.00	6.00	5.94	5.94	41900
1998-11-09	5.88	6.13	5.81	6.06	99800
1998-11-10	6.00	6.25	6.00	6.13	76000
1998-11-11	6.00	6.25	5.88	5.94	86900
1998-11-12	6.00	6.00	5.88	5.88	40300
1998-11-13	5.88	6.00	5.88	5.88	68500
1998-11-16	5.88	6.00	5.75	5.88	24100
1998-11-17	5.88	5.94	5.75	5.81	29300
1998-11-18	5.81	5.88	5.75	5.81	47700
1998-11-19	5.81	5.88	5.50	5.75	82900
1998-11-20	5.81	5.88	5.75	5.88	29600
1998-11-23	5.75	5.94	5.75	5.75	99400
1998-11-24	5.75	5.94	5.75	5.81	94700
1998-11-25	5.75	5.94	5.75	5.94	55500
1998-11-27	5.94	6.03	5.75	6.00	71800
1998-11-30	6.06	6.06	5.88	5.88	46000
1998-12-01	5.94	6.00	5.88	6.00	70100
1998-12-02	5.94	6.06	5.91	6.06	81300
1998-12-03	6.00	6.25	6.00	6.00	95200
1998-12-04	5.94	6.00	5.69	5.81	125000
1998-12-07	5.81	5.94	5.75	5.88	76800
1998-12-08	5.81	5.94	5.56	5.69	115500
1998-12-09	5.75	6.00	5.63	6.00	115100
1998-12-10	6.00	6.00	5.75	5.75	112400
1998-12-11	5.88	5.88	5.63	5.88	33800
1998-12-14	5.88	5.88	5.56	5.56	87600
1998-12-15	5.63	5.75	5.50	5.69	82900
1998-12-16	5.63	5.81	5.63	5.75	50300
1998-12-17	5.63	5.88	5.59	5.81	61100
1998-12-18	5.63	5.94	5.63	5.88	81800
1998-12-21	5.88	6.00	5.69	5.97	83600
1998-12-22	6.00	6.00	5.31	5.50	248600
1998-12-23	5.38	5.75	5.31	5.69	60000
1998-12-24	5.69	5.75	5.63	5.63	36800
1998-12-28	5.69	5.75	5.50	5.56	99100
1998-12-29	5.50	5.75	5.50	5.69	70400
1998-12-30	5.63	5.94	5.50	5.69	121900
1998-12-31	5.63	5.88	5.50	5.84	87700
1999-01-04	5.88	5.94	5.25	5.25	289200
1999-01-05	5.63	5.63	5.00	5.44	489100
1999-01-06	5.38	5.75	5.38	5.38	203900
1999-01-07	5.50	5.63	5.50	5.63	99200
1999-01-08	5.56	5.75	5.56	5.75	238900
1999-01-11	5.75	5.88	5.69	5.75	164600
1999-01-12	5.75	5.75	5.44	5.56	129300
1999-01-13	5.50	5.72	5.50	5.69	104300
1999-01-14	5.69	5.69	5.44	5.50	158000
1999-01-15	5.63	5.75	5.50	5.69	93700
1999-01-19	5.63	5.81	5.56	5.63	109300
1999-01-20	5.56	5.75	5.56	5.69	207700
1999-01-21	5.63	5.88	5.63	5.88	151900
1999-01-22	6.38	9.00	6.38	8.25	1548700
1999-01-25	8.38	9.25	8.13	8.50	1272400
1999-01-26	8.50	8.63	7.75	7.88	277800
1999-01-27	7.75	7.81	7.56	7.63	219800
1999-01-28	7.75	7.81	7.50	7.56	180100
1999-01-29	7.50	8.63	7.50	8.44	724000
1999-02-01	8.69	9.13	8.50	8.88	653000
1999-02-02	9.06	9.13	8.63	8.88	157500
1999-02-03	8.75	8.88	8.50	8.50	123400
1999-02-04	8.50	8.75	8.50	8.56	87900
1999-02-05	8.50	8.63	7.25	7.50	96700
1999-02-08	7.63	8.38	7.56	7.94	124200
1999-02-09	8.00	8.00	7.50	7.63	49900
1999-02-10	7.63	7.81	7.56	7.75	35500
1999-02-11	7.63	7.88	7.50	7.88	59200
1999-02-12	7.75	8.00	7.63	7.84	85100
1999-02-16	8.00	8.06	7.50	7.56	204300
1999-02-17	7.75	7.81	7.63	7.69	49100
1999-02-18	7.75	8.00	7.75	8.00	145000
1999-02-19	7.88	8.00	7.69	7.88	64800
1999-02-22	7.88	8.19	7.75	8.06	115100
1999-02-23	8.06	8.25	7.69	7.75	147000
1999-02-24	7.94	8.13	7.69	7.88	88600
1999-02-25	7.88	7.88	7.56	7.88	101800
1999-02-26	7.94	8.00	7.69	7.69	86900
1999-03-01	7.63	8.00	7.63	7.81	113400
1999-03-02	7.75	8.00	7.69	7.75	22900
1999-03-03	7.75	8.00	7.75	7.97	69000
1999-03-04	7.75	8.00	7.75	7.75	20000
1999-03-05	7.75	8.13	7.75	8.00	195500
1999-03-08	7.81	7.88	7.75	7.75	136100
1999-03-09	7.75	7.81	7.56	7.56	61900
1999-03-10	7.69	7.75	7.56	7.69	10200
1999-03-11	7.63	7.75	7.50	7.50	135200
1999-03-12	7.50	7.75	7.44	7.69	150900
1999-03-15	7.63	7.81	7.56	7.56	201100
1999-03-16	7.56	7.75	7.50	7.56	232800
1999-03-17	7.50	7.75	7.50	7.63	44000
1999-03-18	7.63	7.75	7.63	7.63	100300
1999-03-19	7.75	7.75	7.25	7.38	93700
1999-03-22	7.50	7.69	7.13	7.13	62500
1999-03-23	7.38	7.38	7.00	7.13	97100
1999-03-24	7.13	7.13	6.75	7.00	48100
1999-03-25	6.75	7.34	6.75	7.34	36500
1999-03-26	7.13	7.50	7.00	7.13	159600
1999-03-29	7.13	7.13	7.00	7.00	95500
1999-03-30	7.00	7.25	6.94	7.00	113000
1999-03-31	7.13	7.13	6.81	6.81	69200
1999-04-01	6.88	7.00	6.25	7.00	166900
1999-04-05	6.75	7.25	6.75	7.13	61200
1999-04-06	7.25	7.50	7.06	7.44	139100
1999-04-07	7.38	7.44	7.13	7.13	89200
1999-04-08	7.38	7.38	6.88	7.13	127300
1999-04-09	7.38	7.44	7.13	7.25	156700
1999-04-12	7.25	7.88	7.25	7.75	181300
1999-04-13	7.75	7.88	7.63	7.75	186000
1999-04-14	7.81	8.81	7.50	8.75	385400
1999-04-15	8.75	9.00	8.13	8.44	396600
1999-04-16	8.50	8.75	8.44	8.75	303500
1999-04-19	8.63	9.06	8.63	8.88	594300
1999-04-20	8.81	8.97	8.63	8.94	356500
1999-04-21	8.69	8.94	8.69	8.81	84000
1999-04-22	8.81	9.00	8.56	8.81	170200
1999-04-23	8.69	9.44	8.69	9.00	433000
1999-04-26	9.13	9.38	8.94	9.25	494800
1999-04-27	9.28	9.88	9.19	9.75	379700
1999-04-28	9.81	9.88	9.50	9.75	186200
1999-04-29	9.88	9.94	9.63	9.63	179900
1999-04-30	9.50	10.00	9.00	9.06	187700
1999-05-03	9.44	9.44	8.88	9.25	114400
1999-05-04	9.38	9.50	9.25	9.50	146900
1999-05-05	9.63	9.63	9.31	9.41	140600
1999-05-06	9.38	9.63	9.31	9.50	43600
1999-05-07	9.75	9.75	9.47	9.50	33700
1999-05-10	9.75	9.75	9.38	9.38	65800
1999-05-11	9.44	9.56	9.00	9.00	80700
1999-05-12	9.31	9.63	9.00	9.38	106900
1999-05-13	9.63	9.63	9.25	9.25	132700
1999-05-14	9.25	9.38	8.94	9.13	173500
1999-05-17	9.13	9.13	8.78	8.94	71200
1999-05-18	9.00	9.06	8.94	9.06	39900
1999-05-19	8.94	9.13	8.81	8.81	44400
1999-05-20	8.81	8.94	8.75	8.88	15200
1999-05-21	8.94	8.94	8.50	8.59	127300
1999-05-24	8.69	9.06	8.56	9.06	57000
1999-05-25	9.06	9.13	8.94	9.13	51800
1999-05-26	9.19	9.25	8.38	8.63	89400
1999-05-27	8.50	8.69	8.38	8.44	51900
1999-05-28	8.56	8.88	8.44	8.88	71600
1999-06-01	9.00	9.13	8.88	9.06	101200
1999-06-02	8.88	9.00	8.13	8.50	62100
1999-06-03	8.63	8.69	8.44	8.44	52900
1999-06-04	8.59	8.69	8.25	8.38	84800
1999-06-07	8.63	9.25	8.63	9.00	310400
1999-06-08	9.13	9.25	9.00	9.06	172200
1999-06-09	9.19	9.19	8.88	9.00	217400
1999-06-10	9.03	9.25	9.00	9.06	369300
1999-06-11	9.19	9.19	9.00	9.03	135100
1999-06-14	9.06	9.06	8.75	8.75	27500
1999-06-15	9.06	9.06	8.88	8.88	107900
1999-06-16	8.94	9.00	8.75	8.94	23400
1999-06-17	8.75	9.13	8.50	8.50	62300
1999-06-18	8.81	9.06	8.50	8.88	77900
1999-06-21	9.00	9.44	8.88	9.44	275300
1999-06-22	9.50	9.50	9.25	9.34	137100
1999-06-23	9.38	9.94	9.25	9.94	135100
1999-06-24	9.94	9.94	9.56	9.63	63900
1999-06-25	9.63	9.75	9.38	9.38	101300
1999-06-28	9.75	9.94	9.69	9.91	144600
1999-06-29	9.94	10.00	9.88	9.94	92700
1999-06-30	9.94	10.00	9.81	9.94	165100
1999-07-01	9.88	10.00	9.63	9.94	59800
1999-07-02	9.94	10.19	9.88	10.00	136000
1999-07-06	10.06	10.25	10.00	10.06	76900
1999-07-07	10.06	10.06	9.63	9.72	138400
1999-07-08	9.75	9.75	9.50	9.69	46100
1999-07-09	9.75	10.19	9.63	10.06	142000
1999-07-12	10.13	11.00	10.13	10.88	659200
1999-07-13	10.88	10.94	10.81	10.88	156800
1999-07-14	10.75	10.94	10.69	10.88	155700
1999-07-15	10.88	11.25	10.81	11.06	312400
1999-07-16	11.06	11.19	10.81	10.94	138300
1999-07-19	11.00	11.38	10.88	11.00	111000
1999-07-20	11.38	11.50	11.13	11.13	171500
1999-07-21	11.19	11.44	11.13	11.31	187700
1999-07-22	11.25	11.50	11.25	11.38	104900
1999-07-23	11.31	11.50	10.50	10.50	93100
1999-07-26	10.88	10.88	10.50	10.75	46200
1999-07-27	10.50	10.94	10.44	10.81	100800
1999-07-28	10.63	11.31	10.63	11.25	119200
1999-07-29	11.00	11.25	10.75	11.13	82100
1999-07-30	11.13	11.25	10.75	10.88	54700
1999-08-02	10.94	11.06	10.75	11.06	64200
1999-08-03	11.06	11.06	10.88	10.97	85900
1999-08-04	11.06	11.19	10.94	11.16	127200
1999-08-05	11.13	11.63	11.13	11.44	200300
1999-08-06	11.38	11.50	11.25	11.44	60300
1999-08-09	11.31	11.63	11.25	11.25	116200
1999-08-10	11.25	11.38	11.25	11.28	345100
1999-08-11	11.25	11.50	11.25	11.25	362300
1999-08-12	11.38	11.63	11.25	11.38	75500
1999-08-13	11.63	12.00	11.44	11.63	266000
1999-08-16	11.81	12.00	11.63	11.63	224200
1999-08-17	11.94	12.00	11.63	11.69	110200
1999-08-18	11.81	11.94	11.69	11.81	86000
1999-08-19	11.63	12.13	11.63	12.06	444900
1999-08-20	12.13	12.44	11.94	12.06	297600
1999-08-23	12.38	12.56	12.13	12.56	369500
1999-08-24	12.38	12.56	12.31	12.50	180600
1999-08-25	12.63	12.88	12.44	12.63	162200
1999-08-26	12.56	12.81	12.50	12.56	61500
1999-08-27	12.56	13.69	12.56	13.56	203400
1999-08-30	13.50	13.69	12.88	13.00	413100
1999-08-31	12.81	13.19	12.50	12.50	226200
1999-09-01	12.63	12.75	12.50	12.75	130700
1999-09-02	12.38	13.13	12.38	13.06	94000
1999-09-03	13.50	13.75	13.25	13.31	91400
1999-09-07	13.75	13.75	12.75	13.25	143200
1999-09-08	13.13	13.38	12.88	13.22	168400
1999-09-09	13.06	13.75	13.06	13.75	289300
1999-09-10	13.69	13.81	13.06	13.31	125500
1999-09-13	13.13	13.25	12.75	12.81	65700
1999-09-14	12.63	12.88	12.38	12.81	74100
1999-09-15	12.63	13.00	12.63	12.75	40700
1999-09-16	12.75	12.75	12.25	12.69	86400
1999-09-17	12.75	12.75	12.50	12.56	71000
1999-09-20	12.56	12.69	12.13	12.44	70000
1999-09-21	12.22	12.88	12.13	12.81	107800
1999-09-22	12.69	12.88	12.69	12.75	88200
1999-09-23	12.81	12.81	12.56	12.69	63500
1999-09-24	12.63	12.75	12.25	12.50	136900
1999-09-27	12.56	12.63	12.44	12.63	123500
1999-09-28	12.63	12.63	12.44	12.50	98400
1999-09-29	12.44	12.56	12.38	12.38	74800
1999-09-30	12.38	12.63	12.38	12.38	73100
1999-10-01	12.25	12.50	11.69	12.31	68700
1999-10-04	12.25	12.50	12.13	12.25	23300
1999-10-05	12.25	12.50	12.25	12.50	31300
1999-10-06	12.38	12.50	12.31	12.44	32500
1999-10-07	12.44	12.50	12.28	12.41	37200
1999-10-08	12.44	12.50	12.31	12.31	15300
1999-10-11	12.25	12.50	12.25	12.41	49300
1999-10-12	12.31	12.41	12.31	12.38	19600
1999-10-13	12.31	12.38	12.31	12.31	74600
1999-10-14	12.06	12.31	12.00	12.25	79000
1999-10-15	11.94	12.25	11.81	11.97	118500
1999-10-18	12.00	12.25	12.00	12.25	63200
1999-10-19	13.00	13.38	12.94	13.06	242000
1999-10-20	13.25	13.69	13.06	13.06	193900
1999-10-21	13.13	13.13	12.94	13.00	77700
1999-10-22	13.06	13.13	12.69	12.88	86400
1999-10-25	12.81	13.00	12.81	12.88	126800
1999-10-26	13.00	13.00	12.81	12.94	190900
1999-10-27	12.94	12.94	12.81	12.94	68800
1999-10-28	12.94	12.94	12.63	12.94	91100
1999-10-29	12.69	13.88	12.69	13.88	292500
1999-11-01	13.81	13.94	13.38	13.38	289200
1999-11-02	13.81	14.00	13.63	13.88	124100
1999-11-03	14.00	14.00	13.50	13.50	170300
1999-11-04	13.50	13.94	13.38	13.50	136200
1999-11-05	13.50	13.63	13.31	13.38	100500
1999-11-08	13.44	13.50	13.25	13.31	56700
1999-11-09	13.38	13.38	12.81	12.94	72500
1999-11-10	12.88	13.56	12.88	13.38	92000
1999-11-11	13.50	13.81	13.38	13.75	125000
1999-11-12	13.63	13.88	13.38	13.38	87900
1999-11-15	13.38	13.81	13.06	13.75	95700
1999-11-16	13.75	14.19	13.69	14.00	502400
1999-11-17	14.38	14.75	14.06	14.06	303400
1999-11-18	14.13	14.38	14.06	14.19	69800
1999-11-19	14.06	14.50	13.88	14.50	181600
1999-11-22	14.25	14.56	14.13	14.56	66200
1999-11-23	14.38	14.50	14.19	14.25	71000
1999-11-24	14.19	14.19	14.00	14.13	47500
1999-11-26	13.91	14.00	13.44	13.44	103400
1999-11-29	13.56	13.56	11.81	12.06	276200
1999-11-30	11.94	12.69	11.63	12.50	302600
1999-12-01	12.69	13.00	12.38	13.00	135300
1999-12-02	12.81	13.00	12.63	13.00	202200
1999-12-03	13.00	13.13	12.75	13.00	263500
1999-12-06	12.75	13.25	12.75	13.00	148500
1999-12-07	13.00	13.69	13.00	13.50	246400
1999-12-08	13.69	13.88	13.25	13.88	80300
1999-12-09	13.75	14.13	13.75	13.97	94300
1999-12-10	13.88	14.00	13.25	13.44	15000
1999-12-13	13.31	13.38	13.00	13.00	21700
1999-12-14	13.00	13.25	12.63	12.75	46600
1999-12-15	12.69	13.63	12.69	13.63	124400
1999-12-16	13.13	13.69	13.06	13.06	112000
1999-12-17	13.00	13.25	13.00	13.13	69400
1999-12-20	13.13	13.38	12.81	12.81	57800
1999-12-21	13.13	13.13	12.50	12.75	53600
1999-12-22	12.63	13.44	12.50	13.06	51100
1999-12-23	13.13	13.44	13.00	13.06	28500
1999-12-27	13.50	13.50	12.75	12.75	100400
1999-12-28	12.63	12.88	12.00	12.25	76000
1999-12-29	12.00	12.50	12.00	12.06	66200
1999-12-30	12.13	12.38	12.00	12.00	26400
1999-12-31	12.25	12.31	12.00	12.00	23500
2000-01-03	12.25	12.69	12.13	12.56	91700
2000-01-04	12.63	12.75	12.44	12.72	37000
2000-01-05	12.75	12.88	12.44	12.75	78100
2000-01-06	12.75	13.38	12.75	13.19	56600
2000-01-07	13.44	13.75	13.19	13.63	176600
2000-01-10	13.38	13.75	13.25	13.38	122100
2000-01-11	13.13	13.13	11.88	12.06	69800
2000-01-12	12.06	13.25	12.06	13.19	167400
2000-01-13	13.50	13.94	13.31	13.50	126900
2000-01-14	13.25	13.38	12.44	12.56	29500
2000-01-18	12.75	13.75	12.63	13.50	168600
2000-01-19	13.31	13.63	12.63	13.44	85000
2000-01-20	13.94	14.00	12.69	13.50	165400
2000-01-21	13.75	13.75	13.13	13.41	118400
2000-01-24	13.31	13.41	12.75	13.25	86500
2000-01-25	12.88	13.38	12.81	13.25	53800
2000-01-26	13.25	13.38	12.50	12.88	149600
2000-01-27	13.25	13.25	10.00	11.75	262600
2000-01-28	11.88	12.00	11.50	11.88	157200
2000-01-31	11.88	11.88	11.75	11.88	229900
2000-02-01	12.00	12.25	11.75	11.75	105000
2000-02-02	11.81	11.81	11.50	11.50	83700
2000-02-03	11.63	12.13	11.63	12.00	83300
2000-02-04	12.13	12.50	12.00	12.09	152400
2000-02-07	12.13	12.13	11.50	11.50	33200
2000-02-08	11.88	12.13	11.38	11.44	92700
2000-02-09	12.00	12.00	10.63	11.25	327800
2000-02-10	11.50	11.88	11.13	11.13	353200
2000-02-11	11.25	11.31	10.88	11.00	200400
2000-02-14	11.00	11.19	10.75	10.81	88500
2000-02-15	10.75	11.38	10.75	11.00	209200
2000-02-16	11.19	11.75	11.13	11.56	66500
2000-02-17	11.50	11.75	11.25	11.63	36900
2000-02-18	11.38	11.75	11.38	11.50	71900
2000-02-22	11.88	12.00	11.50	11.50	125600
2000-02-23	11.50	11.50	10.69	11.00	416300
2000-02-24	11.13	11.13	10.00	10.13	266700
2000-02-25	10.00	10.13	9.00	9.44	439900
2000-02-28	9.81	9.88	9.38	9.50	229400
2000-02-29	9.50	9.75	9.25	9.44	186800
2000-03-01	9.63	9.63	9.38	9.50	137900
2000-03-02	9.50	9.75	9.25	9.31	156200
2000-03-03	9.50	10.06	9.44	10.06	47000
2000-03-06	10.13	10.25	10.00	10.06	39800
2000-03-07	10.13	10.13	10.00	10.00	34300
2000-03-08	10.00	10.13	9.75	9.75	81500
2000-03-09	10.00	10.00	9.44	9.50	91400
2000-03-10	9.50	10.69	9.44	10.13	183500
2000-03-13	10.38	10.50	9.88	10.13	35300
2000-03-14	10.13	10.94	10.06	10.94	72000
2000-03-15	11.00	11.50	10.75	11.00	29000
2000-03-16	11.56	11.63	11.00	11.31	148200
2000-03-17	10.88	11.38	10.75	11.31	173900
2000-03-20	11.25	11.38	11.00	11.25	114300
2000-03-21	11.25	11.31	11.19	11.31	66300
2000-03-22	11.38	11.50	11.25	11.31	79700
2000-03-23	11.31	11.44	11.25	11.28	48900
2000-03-24	11.31	11.75	11.31	11.63	35700
2000-03-27	11.63	11.69	11.00	11.00	38200
2000-03-28	11.13	11.88	11.00	11.69	79900
2000-03-29	11.81	11.94	11.63	11.81	53200
2000-03-30	11.94	11.94	11.38	11.38	46200
2000-03-31	11.50	11.75	10.38	10.50	44600
2000-04-03	10.88	11.25	10.75	11.25	86200
2000-04-04	11.38	11.63	11.19	11.59	121900
2000-04-05	11.75	12.00	11.63	12.00	73500
2000-04-06	12.00	12.88	11.97	12.38	138000
2000-04-07	12.56	12.88	12.50	12.75	108600
2000-04-10	12.63	13.00	12.63	12.88	80100
2000-04-11	12.88	13.00	12.00	12.19	154300
2000-04-12	12.50	13.19	12.13	12.88	225100
2000-04-13	13.13	13.50	13.00	13.38	178800
2000-04-14	13.13	13.63	12.63	12.63	111000
2000-04-17	12.63	13.38	12.63	13.38	42300
2000-04-18	13.38	14.13	13.25	14.06	213000
2000-04-19	14.13	14.25	13.63	13.63	119600
2000-04-20	13.50	13.88	13.13	13.13	53500
2000-04-24	13.13	13.50	12.63	12.88	115800
2000-04-25	13.25	13.38	13.00	13.25	63900
2000-04-26	13.38	13.50	12.56	12.88	73900
2000-04-27	12.88	13.19	12.81	12.94	40600
2000-04-28	12.94	13.13	12.88	12.94	63900
2000-05-01	13.00	13.63	12.88	13.44	120300
2000-05-02	13.41	13.63	12.88	13.00	124200
2000-05-03	12.94	13.25	12.88	12.94	106200
2000-05-04	13.00	13.00	12.81	12.81	61900
2000-05-05	12.94	13.13	12.75	13.13	55900
2000-05-08	13.00	13.00	12.63	12.63	73700
2000-05-09	12.75	12.88	12.56	12.63	82200
2000-05-10	12.59	12.63	12.13	12.19	24900
2000-05-11	12.31	12.69	11.69	12.00	88400
2000-05-12	11.88	12.13	11.88	11.94	101200
2000-05-15	12.13	12.13	12.00	12.06	106400
2000-05-16	11.88	12.19	11.88	12.06	184900
2000-05-17	12.13	12.13	11.69	11.88	18500
2000-05-18	11.88	11.88	10.75	10.75	54800
2000-05-19	11.00	11.19	10.88	11.06	80900
2000-05-22	11.00	11.50	10.94	11.31	126700
2000-05-23	11.50	11.88	11.25	11.75	36400
2000-05-24	11.81	11.88	11.63	11.75	102700
2000-05-25	12.00	12.00	11.69	11.81	223000
2000-05-26	11.84	12.00	11.17	11.22	34700
2000-05-30	11.50	12.00	11.50	11.75	90500
2000-05-31	11.94	11.94	11.00	11.00	68300
2000-06-01	11.13	11.50	11.06	11.50	120600
2000-06-02	11.63	12.00	11.53	11.69	51000
2000-06-05	11.88	12.00	11.75	11.88	78500
2000-06-06	12.00	12.00	11.75	11.75	32400
2000-06-07	11.94	12.00	11.88	11.91	57400
2000-06-08	12.00	12.06	11.75	11.94	37500
2000-06-09	12.00	12.13	11.88	12.00	123500
2000-06-12	12.06	12.06	11.94	12.06	226300
2000-06-13	12.13	12.31	12.00	12.19	153600
2000-06-14	12.31	12.63	12.06	12.63	60900
2000-06-15	12.63	12.63	12.00	12.38	159600
2000-06-16	12.41	13.13	12.38	12.63	67200
2000-06-19	12.63	12.63	12.38	12.50	105100
2000-06-20	12.50	12.63	12.00	12.06	441700
2000-06-21	12.13	12.25	11.88	12.25	112100
2000-06-22	12.56	12.75	11.75	11.88	197400
2000-06-23	12.25	12.81	12.19	12.81	97000
2000-06-26	12.50	12.84	12.19	12.63	97300
2000-06-27	12.25	12.75	12.25	12.50	148500
2000-06-28	12.31	12.56	12.25	12.25	116300
2000-06-29	12.28	12.44	11.81	12.06	235800
2000-06-30	12.00	12.31	9.75	9.94	539000
2000-07-03	10.47	11.13	10.38	11.00	113000
2000-07-05	11.09	11.13	10.69	10.88	114200
2000-07-06	11.00	11.06	10.88	11.00	135800
2000-07-07	11.00	11.00	10.50	10.81	77400
2000-07-10	10.63	11.13	10.44	10.69	95300
2000-07-11	10.56	11.13	10.56	11.06	345900
2000-07-12	11.19	11.25	11.00	11.13	195600
2000-07-13	10.94	11.13	10.94	11.06	80200
2000-07-14	11.13	11.13	11.00	11.06	147100
2000-07-17	11.13	11.13	10.94	11.00	159600
2000-07-18	10.94	11.06	10.94	11.00	119900
2000-07-19	11.06	11.06	10.75	11.00	141900
2000-07-20	12.00	12.25	11.56	12.06	377700
2000-07-21	12.25	12.25	11.75	11.88	152900
2000-07-24	12.09	12.13	11.78	11.94	130700
2000-07-25	12.25	12.50	12.06	12.31	505500
2000-07-26	12.38	13.50	12.38	13.38	284400
2000-07-27	13.50	13.75	13.00	13.75	163200
2000-07-28	13.38	13.94	13.38	13.81	99000
2000-07-31	13.94	14.25	13.81	14.19	316600
2000-08-01	14.25	14.38	14.19	14.25	54600
2000-08-02	14.19	14.38	14.13	14.25	235400
2000-08-03	13.75	14.44	13.75	14.41	196000
2000-08-04	14.31	14.44	14.19	14.25	50100
2000-08-07	14.13	14.69	14.00	14.69	272100
2000-08-08	14.69	14.88	14.56	14.88	83500
2000-08-09	14.91	16.00	14.88	15.69	235500
2000-08-10	15.88	16.25	15.44	15.56	657200
2000-08-11	15.88	15.94	15.63	15.81	70900
2000-08-14	15.91	17.00	15.88	16.38	444600
2000-08-15	16.50	16.50	16.13	16.13	106100
2000-08-16	16.25	16.25	15.63	15.72	120200
2000-08-17	15.50	16.13	15.50	16.06	194200
2000-08-18	16.00	16.00	14.56	14.81	116900
2000-08-21	15.13	15.94	14.88	15.88	48200
2000-08-22	15.91	16.00	15.75	15.75	19700
2000-08-23	15.88	15.88	14.63	14.81	54700
2000-08-24	14.50	15.81	13.75	14.50	273700
2000-08-25	14.25	14.56	13.63	14.38	57500
2000-08-28	14.63	15.19	14.25	15.13	79900
2000-08-29	14.66	15.06	14.63	15.00	102700
2000-08-30	14.69	15.06	14.69	15.06	45300
2000-08-31	15.13	15.13	14.88	15.06	93900
2000-09-01	14.88	15.13	14.88	15.06	123200
2000-09-05	14.63	15.31	14.59	15.00	103800
2000-09-06	15.00	15.25	14.94	15.13	183900
2000-09-07	15.16	15.25	14.63	14.64	68400
2000-09-08	14.75	14.81	14.19	14.63	75700
2000-09-11	14.56	14.63	13.83	14.00	60700
2000-09-12	14.44	14.75	13.75	14.31	65700
2000-09-13	14.00	14.25	13.88	14.00	52600
2000-09-14	13.81	14.19	13.38	14.00	90700
2000-09-15	14.00	14.00	13.56	13.81	99600
2000-09-18	13.88	13.89	12.88	13.06	89900
2000-09-19	13.00	14.25	13.00	14.00	90700
2000-09-20	14.00	14.25	13.88	13.88	95800
2000-09-21	13.88	14.13	13.50	14.13	55700
2000-09-22	14.06	15.00	14.06	14.81	68800
2000-09-25	15.19	15.25	14.00	14.00	59400
2000-09-26	14.13	14.19	13.00	13.94	59700
2000-09-27	14.09	14.25	13.19	14.25	88000
2000-09-28	14.00	15.75	14.00	15.50	133700
2000-09-29	15.50	15.50	15.06	15.38	328400
2000-10-02	15.44	15.50	14.25	14.75	83500
2000-10-03	14.94	15.00	14.69	14.88	16300
2000-10-04	14.94	15.13	14.75	14.94	35100
2000-10-05	14.88	15.13	14.81	14.81	50400
2000-10-06	14.88	14.94	14.25	14.56	51600
2000-10-09	14.50	14.50	13.75	14.00	64800
2000-10-10	14.00	14.06	12.13	13.27	135500
2000-10-11	13.31	14.50	13.31	14.36	60100
2000-10-12	14.13	14.50	13.88	14.06	15700
2000-10-13	14.31	15.36	13.94	15.19	115100
2000-10-16	14.94	15.25	14.38	14.50	37400
2000-10-17	15.31	15.44	14.69	14.75	166400
2000-10-18	14.75	14.81	14.50	14.81	99800
2000-10-19	14.94	15.25	14.75	15.06	60600
2000-10-20	15.14	15.56	15.00	15.50	109900
2000-10-23	15.63	16.00	15.63	15.75	55600
2000-10-24	15.75	16.06	15.75	16.00	119500
2000-10-25	16.00	16.11	15.94	16.00	52900
2000-10-26	15.94	16.13	15.69	15.88	193400
2000-10-27	15.77	15.88	15.13	15.63	86400
2000-10-30	15.38	16.06	15.38	15.88	86100
2000-10-31	16.13	16.94	15.75	16.00	171300
2000-11-01	16.06	16.81	16.00	16.56	141100
2000-11-02	16.50	17.00	16.50	16.69	45800
2000-11-03	16.75	17.00	16.19	16.50	37800
2000-11-06	16.88	17.25	16.64	17.00	131600
2000-11-07	16.88	17.00	16.75	16.94	50300
2000-11-08	16.94	17.00	16.88	16.88	26400
2000-11-09	16.50	16.94	16.25	16.88	97200
2000-11-10	16.75	16.94	16.19	16.69	120100
2000-11-13	16.75	18.63	16.70	17.88	456100
2000-11-14	17.88	18.13	17.38	17.63	187700
2000-11-15	17.63	18.88	17.63	18.44	209200
2000-11-16	18.50	18.63	17.88	17.94	44200
2000-11-17	17.97	18.50	17.97	18.42	81300
2000-11-20	18.22	18.38	17.75	17.88	41000
2000-11-21	17.94	18.25	17.38	17.38	95300
2000-11-22	17.31	17.55	16.25	17.44	65300
2000-11-24	17.39	18.00	17.39	18.00	27400
2000-11-27	18.19	18.50	18.13	18.13	81900
2000-11-28	18.06	18.50	18.06	18.44	79800
2000-11-29	18.44	18.56	18.13	18.25	230800
2000-11-30	18.13	18.25	14.63	14.69	256700
2000-12-01	15.75	18.25	15.70	17.44	215000
2000-12-04	17.50	18.44	17.25	18.00	170700
2000-12-05	18.06	19.25	18.06	18.31	167300
2000-12-06	18.09	18.31	17.56	17.94	63800
2000-12-07	17.94	18.88	17.69	18.69	217500
2000-12-08	19.13	20.63	19.06	19.81	330100
2000-12-11	20.22	20.50	20.00	20.13	486100
2000-12-12	20.38	20.38	20.00	20.00	532500
2000-12-13	20.06	20.25	18.69	19.50	202000
2000-12-14	19.20	19.50	17.50	18.50	178900
2000-12-15	17.92	17.92	16.13	16.50	490100
2000-12-18	17.50	18.50	17.31	17.81	160800
2000-12-19	17.75	18.00	17.50	17.69	146800
2000-12-20	17.69	17.81	15.38	16.00	354900
2000-12-21	15.94	16.63	14.88	15.06	257900
2000-12-22	15.06	15.75	15.00	15.63	233800
2000-12-26	16.00	16.06	15.63	15.75	379100
2000-12-27	16.00	16.88	15.81	16.69	204700
2000-12-28	16.69	17.25	16.38	16.94	215100
2000-12-29	17.25	18.38	17.09	18.31	227800
2001-01-02	18.50	18.50	16.13	17.31	330900
2001-01-03	17.50	18.75	17.13	18.50	343700
2001-01-04	19.06	21.38	19.02	21.06	1584700
2001-01-05	21.03	22.00	20.94	21.69	919500
2001-01-08	21.72	22.50	21.13	22.13	393400
2001-01-09	22.13	24.25	22.09	23.38	627600
2001-01-10	23.75	23.88	21.75	22.00	666000
2001-01-11	21.94	23.31	21.81	22.56	350900
2001-01-12	22.72	22.94	22.50	22.88	384400
2001-01-16	23.31	24.94	23.25	24.69	524500
2001-01-17	25.00	25.06	23.88	24.56	260400
2001-01-18	25.16	25.63	23.88	24.38	193600
2001-01-19	24.34	24.38	21.13	22.13	824200
2001-01-22	23.25	23.38	21.06	22.06	392300
2001-01-23	22.13	22.38	20.50	21.00	745100
2001-01-24	21.25	22.06	20.94	21.63	253900
2001-01-25	21.61	23.00	21.13	21.94	275400
2001-01-26	22.38	22.44	19.56	20.75	392100
2001-01-29	20.75	20.94	19.88	20.63	277100
2001-01-30	20.75	21.75	20.50	20.75	402900
2001-01-31	20.75	21.13	20.56	20.56	1489600
2001-02-01	20.39	20.63	20.25	20.56	1456400
2001-02-02	20.44	21.38	20.25	20.25	245000
2001-02-05	19.53	21.13	19.50	20.50	210600
2001-02-06	20.52	20.69	20.44	20.56	202500
2001-02-07	20.56	21.13	20.50	21.06	340100
2001-02-08	21.44	21.44	21.06	21.44	282000
2001-02-09	21.56	22.00	21.44	21.72	213300
2001-02-12	22.00	22.00	20.75	21.50	331800
2001-02-13	21.84	21.88	21.13	21.63	297200
2001-02-14	21.25	21.44	20.25	20.69	261400
2001-02-15	20.88	20.94	20.44	20.69	190600
2001-02-16	20.44	21.50	20.00	20.50	186500
2001-02-20	19.81	20.38	19.81	20.19	127400
2001-02-21	19.88	20.69	19.69	19.81	199700
2001-02-22	19.66	20.00	18.00	18.88	220400
2001-02-23	18.77	19.38	18.31	18.69	239400
2001-02-26	18.44	18.94	18.13	18.13	326300
2001-02-27	18.19	18.38	17.88	18.06	196200
2001-02-28	17.98	17.98	16.75	16.75	233500
2001-03-01	17.05	18.25	17.00	18.19	245600
2001-03-02	18.13	19.44	18.06	18.88	150500
2001-03-05	19.00	19.25	18.75	19.06	70900
2001-03-06	19.56	19.56	18.75	18.81	95200
2001-03-07	19.38	20.88	19.38	19.63	203800
2001-03-08	19.56	20.06	19.25	19.50	126600
2001-03-09	19.50	19.50	18.50	19.44	126500
2001-03-12	18.81	19.19	17.69	18.13	99500
2001-03-13	17.63	17.81	16.31	16.88	413000
2001-03-14	15.81	16.63	15.75	15.88	235500
2001-03-15	16.06	16.63	16.00	16.25	149900
2001-03-16	16.25	16.63	15.88	16.00	87000
2001-03-19	15.47	16.75	15.25	16.75	204000
2001-03-20	16.70	18.00	16.38	17.13	357000
2001-03-21	17.13	17.44	16.94	17.06	183700
2001-03-22	17.13	17.13	16.13	16.38	102100
2001-03-23	16.69	17.38	16.63	17.25	188800
2001-03-26	17.38	17.38	16.81	17.06	280200
2001-03-27	17.06	17.13	16.81	17.00	36800
2001-03-28	16.94	17.19	16.50	17.06	80200
2001-03-29	17.00	17.00	15.63	15.63	297300
2001-03-30	15.88	16.00	15.56	15.75	231700
2001-04-02	15.75	15.81	15.50	15.56	115300
2001-04-03	15.63	15.63	14.50	15.00	147400
2001-04-04	15.00	16.19	14.81	15.56	300100
2001-04-05	16.31	16.94	16.00	16.50	160200
2001-04-06	16.09	16.13	14.63	15.31	210500
2001-04-09	15.30	16.25	15.12	16.20	83600
2001-04-10	15.98	17.00	15.98	16.80	235000
2001-04-11	16.86	17.13	16.86	17.00	144500
2001-04-12	17.02	17.10	16.75	17.05	147600
2001-04-16	16.90	17.06	16.77	16.95	87600
2001-04-17	16.76	17.00	16.48	17.00	50600
2001-04-18	17.00	17.38	16.96	17.35	219700
2001-04-19	17.40	17.55	17.28	17.54	150000
2001-04-20	17.05	17.10	16.65	16.98	104500
2001-04-23	17.05	18.23	16.85	18.13	222100
2001-04-24	18.03	19.10	18.02	18.12	137200
2001-04-25	18.12	18.50	17.75	18.37	76000
2001-04-26	18.50	19.29	18.49	19.16	135100
2001-04-27	19.16	19.89	19.16	19.48	183900
2001-04-30	19.05	19.65	19.00	19.65	291000
2001-05-01	19.30	20.09	19.28	19.95	1257600
2001-05-02	19.99	20.35	19.52	20.13	1518200
2001-05-03	19.90	20.06	19.45	19.96	168800
2001-05-04	19.70	20.31	19.70	20.05	101300
2001-05-07	19.96	20.07	19.80	19.98	96300
2001-05-08	20.03	20.19	19.79	19.98	275400
2001-05-09	19.92	21.15	19.92	21.05	191600
2001-05-10	21.02	21.51	21.00	21.30	88700
2001-05-11	21.14	21.65	21.05	21.30	66100
2001-05-14	21.32	22.05	21.30	21.75	172000
2001-05-15	21.63	21.80	21.50	21.80	198500
2001-05-16	21.74	21.92	21.62	21.83	123100
2001-05-17	21.75	22.15	21.56	22.04	207800
2001-05-18	22.15	22.90	21.96	22.69	269400
2001-05-21	22.60	22.74	22.35	22.68	158600
2001-05-22	22.69	23.05	22.33	22.69	181900
2001-05-23	22.55	23.11	22.25	22.55	77200
2001-05-24	22.65	23.12	22.35	22.84	230000
2001-05-25	22.80	22.80	21.96	21.96	238400
2001-05-29	22.17	22.17	21.86	22.05	138400
2001-05-30	21.90	21.99	21.31	21.45	106600
2001-05-31	21.46	22.10	21.46	21.50	114100
2001-06-01	21.29	21.50	20.00	20.95	484000
2001-06-04	20.41	20.89	20.40	20.81	85700
2001-06-05	20.80	21.79	20.69	21.52	154500
2001-06-06	21.55	21.99	21.50	21.99	172900
2001-06-07	21.89	22.00	21.48	21.99	76600
2001-06-08	21.99	22.75	21.49	22.33	138200
2001-06-11	22.70	22.70	22.01	22.20	79000
2001-06-12	22.25	22.50	21.87	22.50	77600
2001-06-13	22.10	22.99	22.09	22.90	89600
2001-06-14	22.90	22.90	22.53	22.69	102400
2001-06-15	22.55	22.55	21.50	21.50	73900
2001-06-18	21.52	21.69	19.44	19.95	236100
2001-06-19	20.05	20.35	19.75	20.10	72500
2001-06-20	20.00	20.25	19.75	20.25	52400
2001-06-21	20.20	21.00	20.18	21.00	90200
2001-06-22	21.00	21.02	20.50	20.68	39500
2001-06-25	20.65	20.70	19.59	20.70	123000
2001-06-26	19.99	20.74	19.50	20.49	200200
2001-06-27	20.60	21.00	20.30	20.95	88800
2001-06-28	20.56	22.20	20.52	22.00	177900
2001-06-29	22.00	23.17	21.87	23.05	260500
2001-07-02	22.55	23.05	22.55	22.95	469200
2001-07-03	22.89	23.00	22.40	22.81	53800
2001-07-05	22.90	23.00	22.18	23.00	81300
2001-07-06	23.00	23.10	22.84	22.99	239800
2001-07-09	22.90	24.31	22.90	23.55	357000
2001-07-10	22.78	23.33	22.75	23.01	378700
2001-07-11	23.15	23.77	22.10	23.77	476400
2001-07-12	23.86	24.59	23.61	24.46	689700
2001-07-13	24.30	24.50	24.29	24.40	380900
2001-07-16	24.44	24.45	23.99	24.34	575600
2001-07-17	24.40	26.60	24.40	26.50	867300
2001-07-18	26.00	27.08	25.80	26.85	529000
2001-07-19	26.02	27.49	25.50	27.25	825600
2001-07-20	27.25	28.20	27.05	27.34	440000
2001-07-23	27.42	27.65	26.38	27.25	399700
2001-07-24	27.46	27.46	26.25	26.25	494600
2001-07-25	26.26	26.44	25.74	26.04	208600
2001-07-26	26.04	27.35	26.04	26.87	298500
2001-07-27	26.85	28.00	26.83	27.66	152900
2001-07-30	27.52	28.00	27.50	27.86	481900
2001-07-31	27.98	28.25	27.60	27.60	1877500
2001-08-01	27.70	28.00	26.65	27.40	1854200
2001-08-02	27.45	27.55	27.00	27.00	127400
2001-08-03	26.95	27.02	26.30	26.34	115700
2001-08-06	26.25	26.55	25.81	26.25	207400
2001-08-07	26.25	26.38	25.75	26.00	136000
2001-08-08	25.91	26.10	24.45	24.65	239500
2001-08-09	24.50	25.20	24.50	25.05	346400
2001-08-10	25.10	25.71	25.00	25.69	167500
2001-08-13	25.60	25.78	24.92	25.00	110200
2001-08-14	25.00	25.10	24.76	25.00	305200
2001-08-15	24.98	25.20	24.81	25.00	121400
2001-08-16	24.84	26.05	24.84	26.04	170000
2001-08-17	25.95	26.05	25.75	26.05	36800
2001-08-20	26.00	26.42	25.79	26.30	254500
2001-08-21	26.26	26.45	26.10	26.30	147900
2001-08-22	26.20	26.50	25.70	26.20	132800
2001-08-23	26.29	26.85	26.01	26.55	161400
2001-08-24	26.74	27.80	26.56	27.70	108900
2001-08-27	27.69	27.69	26.60	27.03	118500
2001-08-28	26.89	27.00	26.75	26.80	197300
2001-08-29	26.93	26.93	26.65	26.67	108900
2001-08-30	26.61	26.70	26.22	26.35	266200
2001-08-31	26.40	27.19	26.21	26.57	132500
2001-09-04	26.80	26.93	26.25	26.69	224600
2001-09-05	26.95	26.95	24.77	25.23	169700
2001-09-06	25.04	25.30	23.77	23.84	143500
2001-09-07	24.25	24.70	22.76	23.00	299800
2001-09-10	22.99	23.31	22.55	22.55	262000
2001-09-17	22.12	23.31	21.31	22.95	281900
2001-09-18	22.65	23.00	21.31	21.78	181800
2001-09-19	21.72	21.85	20.31	21.27	239600
2001-09-20	21.50	21.50	19.29	19.49	164300
2001-09-21	19.23	19.23	17.77	19.14	258400
2001-09-24	19.32	21.60	19.32	20.04	145500
2001-09-25	20.00	20.70	19.84	20.50	89600
2001-09-26	20.15	20.70	19.25	19.51	62400
2001-09-27	19.26	19.45	18.00	19.28	114900
2001-09-28	19.50	21.35	19.05	20.71	126700
2001-10-01	20.80	21.17	18.95	18.95	151800
2001-10-02	19.02	20.20	19.02	19.85	138300
2001-10-03	19.63	19.80	19.16	19.50	162900
2001-10-04	19.50	19.99	19.35	19.41	190000
2001-10-05	19.40	21.45	19.40	21.38	138000
2001-10-08	20.30	21.45	20.30	20.85	142100
2001-10-09	20.80	20.85	19.85	19.85	275100
2001-10-10	20.00	21.18	19.89	20.56	167500
2001-10-11	20.65	23.50	20.65	22.80	341200
2001-10-12	22.99	23.00	21.82	21.98	301300
2001-10-15	21.91	23.00	21.91	22.54	133100
2001-10-16	22.90	22.90	22.51	22.75	402600
2001-10-17	22.85	23.35	21.83	22.35	165700
2001-10-18	22.00	23.40	21.14	22.43	259400
2001-10-19	22.20	22.94	21.81	22.65	124700
2001-10-22	22.80	23.12	22.80	23.00	132600
2001-10-23	23.09	23.71	22.85	22.96	283100
2001-10-24	23.09	23.31	22.82	23.17	104900
2001-10-25	23.15	23.18	22.70	22.97	220900
2001-10-26	22.90	23.25	22.90	23.25	76300
2001-10-29	23.25	23.70	23.25	23.36	88100
2001-10-30	23.35	23.35	22.88	23.07	30800
2001-10-31	23.05	23.68	23.04	23.52	67300
2001-11-01	23.54	23.90	22.95	23.77	97700
2001-11-02	23.60	24.75	23.56	24.37	175100
2001-11-05	24.46	24.70	23.86	24.49	78800
2001-11-06	24.03	25.05	24.03	24.74	177000
2001-11-07	24.89	25.35	24.70	25.20	191000
2001-11-08	25.09	25.63	25.09	25.35	225900
2001-11-09	25.40	25.71	25.20	25.44	243500
2001-11-12	25.55	25.90	25.28	25.55	175600
2001-11-13	25.55	25.85	25.50	25.80	69700
2001-11-14	25.85	26.72	25.80	26.63	203500
2001-11-15	26.50	27.10	26.48	26.66	159000
2001-11-16	26.75	27.00	25.89	25.98	278400
2001-11-19	25.92	26.00	25.10	25.67	177800
2001-11-20	25.66	25.66	25.00	25.19	88900
2001-11-21	25.20	25.54	25.00	25.00	75300
2001-11-23	25.30	25.69	25.02	25.58	19200
2001-11-26	25.40	26.93	25.20	26.85	231000
2001-11-27	27.00	27.14	26.32	26.60	232100
2001-11-28	26.60	26.60	24.98	24.98	83400
2001-11-29	25.10	25.32	24.50	24.55	184800
2001-11-30	24.51	24.90	23.87	24.42	281300
2001-12-03	24.41	25.50	24.16	25.23	86400
2001-12-04	25.50	26.88	25.00	26.88	61300
2001-12-05	26.80	27.39	26.26	26.89	167100
2001-12-06	26.89	27.05	26.52	26.83	68900
2001-12-07	26.40	27.03	26.26	26.75	107200
2001-12-10	26.55	26.89	26.08	26.16	51900
2001-12-11	26.09	26.29	25.60	25.80	51100
2001-12-12	25.64	26.03	25.28	25.28	81900
2001-12-13	25.77	25.87	25.00	25.18	72700
2001-12-14	25.00	25.52	24.75	25.42	133600
2001-12-17	25.42	27.42	25.30	27.35	243100
2001-12-18	27.19	28.13	27.19	27.50	73200
2001-12-19	27.25	28.15	27.25	28.05	372800
2001-12-20	27.75	29.10	27.75	28.75	478700
2001-12-21	29.05	30.20	28.28	30.12	381100
2001-12-24	29.84	29.84	29.40	29.40	54200
2001-12-26	29.40	30.25	29.37	30.23	150100
2001-12-27	30.25	30.25	29.03	29.69	167200
2001-12-28	29.48	29.85	29.00	29.02	95500
2001-12-31	29.27	29.45	27.80	28.82	212700
2002-01-02	29.05	29.05	27.86	28.50	93000
2002-01-03	28.55	30.15	28.45	29.75	197300
2002-01-04	29.75	31.45	29.55	31.19	549000
2002-01-07	31.20	31.49	30.24	30.56	152900
2002-01-08	30.40	30.75	29.95	30.59	113800
2002-01-09	30.20	30.78	28.20	28.72	395300
2002-01-10	28.25	28.75	27.75	27.95	188300
2002-01-11	28.00	28.30	27.66	27.80	111700
2002-01-14	27.65	27.96	26.94	27.36	204500
2002-01-15	27.36	27.62	26.96	27.20	165600
2002-01-16	27.25	27.68	26.00	26.43	168400
2002-01-17	26.37	28.80	26.37	28.80	183300
2002-01-18	28.44	28.87	27.75	27.90	97200
2002-01-22	27.57	27.83	27.03	27.45	139200
2002-01-23	27.41	28.41	27.23	28.41	370500
2002-01-24	28.40	29.30	27.95	27.95	108600
2002-01-25	27.90	28.35	27.69	28.30	220000
2002-01-28	28.04	30.48	28.04	29.95	242200
2002-01-29	29.95	30.00	28.50	29.15	113700
2002-01-30	29.00	29.30	28.61	29.00	68200
2002-01-31	29.30	30.19	28.49	30.19	164500
2002-02-01	30.14	30.16	27.96	27.96	92700
2002-02-04	28.07	28.46	27.72	28.24	81600
2002-02-05	28.00	28.00	27.57	27.98	156800
2002-02-06	27.60	27.81	25.95	26.00	186500
2002-02-07	25.97	26.25	23.96	24.56	357400
2002-02-08	24.80	24.93	24.24	24.60	538800
2002-02-11	24.51	25.39	23.54	23.70	486300
2002-02-12	24.41	25.25	24.05	25.20	552400
2002-02-13	25.24	25.73	25.01	25.30	263700
2002-02-14	25.50	25.66	24.60	24.80	212600
2002-02-15	24.82	24.82	24.28	24.28	169300
2002-02-19	24.50	24.70	24.05	24.12	93200
2002-02-20	24.30	25.46	24.01	25.46	120500
2002-02-21	25.21	26.50	25.19	25.86	226800
2002-02-22	25.89	26.66	25.85	26.50	156400
2002-02-25	26.59	27.26	26.20	26.65	136300
2002-02-26	26.50	28.05	26.47	27.81	165200
2002-02-27	27.90	28.52	27.75	28.38	349400
2002-02-28	28.51	28.51	26.61	26.82	486100
2002-03-01	26.95	27.05	26.30	26.75	429600
2002-03-04	26.52	29.15	26.50	28.84	299700
2002-03-05	28.79	29.38	28.47	29.25	364100
2002-03-06	29.15	29.70	29.14	29.48	285500
2002-03-07	29.45	29.80	29.15	29.15	146800
2002-03-08	29.08	29.89	29.08	29.38	128300
2002-03-11	29.54	29.54	27.84	28.57	172500
2002-03-12	28.38	29.19	28.13	29.11	190900
2002-03-13	28.91	29.15	28.55	28.76	62300
2002-03-14	28.80	29.74	28.80	29.35	149100
2002-03-15	29.60	29.67	28.99	29.32	152900
2002-03-18	29.21	29.25	28.51	29.05	53600
2002-03-19	28.95	28.95	25.60	26.57	829100
2002-03-20	26.49	27.15	25.81	26.98	522700
2002-03-21	27.11	27.17	24.86	26.86	458100
2002-03-22	27.00	27.48	26.46	26.83	231300
2002-03-25	26.71	26.99	26.00	26.06	122400
2002-03-26	26.01	26.50	26.00	26.27	312800
2002-03-27	26.30	27.90	26.25	27.62	194100
2002-03-28	27.80	28.00	27.03	27.79	156500
2002-04-01	27.70	28.07	26.72	26.75	98700
2002-04-02	26.80	27.07	25.70	25.80	185000
2002-04-03	25.80	26.20	25.39	25.60	145400
2002-04-04	25.25	25.80	25.17	25.25	215600
2002-04-05	25.55	26.34	25.30	26.02	234500
2002-04-08	26.00	26.21	25.26	26.21	199500
2002-04-09	25.95	26.85	25.68	26.60	178400
2002-04-10	26.80	26.80	26.40	26.80	248800
2002-04-11	26.80	26.93	25.41	26.00	161300
2002-04-12	26.00	27.40	25.70	27.39	383100
2002-04-15	27.40	27.40	26.00	26.25	288500
2002-04-16	26.37	26.89	26.12	26.89	205900
2002-04-17	26.92	27.00	26.15	26.35	164100
2002-04-18	26.25	26.48	25.10	25.16	450900
2002-04-19	24.66	24.66	23.50	24.20	609100
2002-04-22	24.22	24.74	23.92	24.49	608900
2002-04-23	24.41	24.60	23.46	23.47	351800
2002-04-24	23.46	24.27	23.12	23.53	395000
2002-04-25	23.63	24.15	23.20	24.00	260700
2002-04-26	24.09	24.40	23.57	23.85	351500
2002-04-29	23.70	24.26	22.70	23.08	402200
2002-04-30	22.96	24.30	22.92	24.15	272500
2002-05-01	23.95	24.47	23.08	23.90	196300
2002-05-02	23.75	24.87	23.75	24.22	224700
2002-05-03	24.16	25.16	24.16	24.95	304200
2002-05-06	24.81	25.15	23.92	24.15	240800
2002-05-07	24.28	24.28	23.50	24.01	226300
2002-05-08	23.70	25.00	23.69	25.00	285800
2002-05-09	24.70	24.75	24.10	24.30	245600
2002-05-10	24.31	24.65	23.95	24.14	151100
2002-05-13	24.37	24.79	24.02	24.57	122400
2002-05-14	24.99	25.43	24.35	25.23	115100
2002-05-15	25.26	25.75	24.54	25.68	130000
2002-05-16	24.99	25.88	24.70	24.99	105100
2002-05-17	25.00	25.32	24.65	24.99	181500
2002-05-20	24.91	24.95	24.30	24.50	121500
2002-05-21	24.60	24.75	24.25	24.32	193300
2002-05-22	24.30	24.64	24.30	24.30	274200
2002-05-23	24.31	24.53	24.11	24.44	281400
2002-05-24	24.30	24.74	24.05	24.05	57200
2002-05-28	24.05	24.20	23.30	23.71	130500
2002-05-29	23.74	23.74	23.30	23.61	79500
2002-05-30	23.68	23.68	22.90	23.05	176200
2002-05-31	23.03	24.74	22.95	24.65	281600
2002-06-03	24.35	24.35	23.25	23.26	163900
2002-06-04	23.23	23.68	23.09	23.50	157800
2002-06-05	23.40	24.16	23.35	23.67	149500
2002-06-06	23.65	23.78	23.06	23.06	95400
2002-06-07	23.20	23.51	22.89	23.00	110300
2002-06-10	23.15	23.32	22.94	23.05	157300
2002-06-11	23.21	23.41	23.16	23.35	214700
2002-06-12	23.40	23.59	23.12	23.49	190700
2002-06-13	23.47	23.71	23.32	23.50	131900
2002-06-14	23.34	23.75	22.81	23.55	155200
2002-06-17	23.31	24.23	23.31	24.10	107900
2002-06-18	23.94	24.34	23.75	23.84	55500
2002-06-19	23.99	25.32	23.77	24.87	315800
2002-06-20	25.00	25.10	24.29	24.38	180600
2002-06-21	24.79	25.48	24.43	25.48	313800
2002-06-24	25.45	25.50	24.75	24.99	161500
2002-06-25	24.99	25.15	24.72	24.90	208700
2002-06-26	24.75	24.75	23.82	24.44	244600
2002-06-27	24.57	24.94	23.96	24.54	190400
2002-06-28	24.80	25.93	24.55	25.48	336700
2002-07-01	25.20	25.22	23.94	24.18	117600
2002-07-02	24.00	24.40	22.58	22.73	185500
2002-07-03	22.94	23.30	22.65	23.25	204300
2002-07-05	23.25	23.71	23.25	23.58	38100
2002-07-08	23.69	23.90	23.06	23.21	191400
2002-07-09	23.20	23.25	23.00	23.18	157500
2002-07-10	23.11	23.89	23.11	23.55	118500
2002-07-11	23.31	23.40	21.81	23.00	328700
2002-07-12	22.86	23.87	22.35	23.00	169100
2002-07-15	22.80	22.80	21.12	22.11	300100
2002-07-16	22.05	22.35	21.70	22.15	249000
2002-07-17	22.20	22.87	21.44	21.97	188100
2002-07-18	21.76	22.76	20.89	21.51	105700
2002-07-19	21.41	21.41	20.27	21.20	117600
2002-07-22	21.18	21.25	19.88	20.60	162900
2002-07-23	20.30	20.77	19.28	19.41	125300
2002-07-24	18.34	19.83	17.83	19.51	346000
2002-07-25	19.18	20.74	18.97	20.13	138300
2002-07-26	20.31	20.79	19.86	20.66	168100
2002-07-29	20.83	22.01	20.83	21.62	133000
2002-07-30	21.72	22.00	20.85	21.34	95000
2002-07-31	21.34	21.74	20.94	21.51	106700
2002-08-01	21.74	21.74	20.11	20.22	69900
2002-08-02	20.21	20.28	18.22	18.64	257700
2002-08-05	18.70	19.19	18.54	18.91	76400
2002-08-06	19.20	19.90	18.85	19.72	105300
2002-08-07	19.45	20.41	19.30	20.35	107200
2002-08-08	20.06	20.81	19.96	20.81	124500
2002-08-09	20.45	21.18	20.26	21.00	94900
2002-08-12	20.90	21.10	20.45	21.02	162900
2002-08-13	20.59	21.50	20.59	20.63	102800
2002-08-14	20.64	21.36	20.00	21.19	118100
2002-08-15	21.25	21.93	21.07	21.51	63400
2002-08-16	21.55	22.06	21.26	22.06	101300
2002-08-19	21.87	23.07	21.87	22.41	192100
2002-08-20	22.40	22.71	22.07	22.15	126100
2002-08-21	22.28	22.85	22.27	22.85	140400
2002-08-22	22.69	23.25	22.48	23.15	101100
2002-08-23	22.75	23.00	22.61	22.70	123100
2002-08-26	22.59	22.71	22.06	22.71	218800
2002-08-27	22.74	22.85	22.01	22.01	101900
2002-08-28	22.03	22.17	21.60	21.98	137900
2002-08-29	20.60	21.36	19.75	21.29	501700
2002-08-30	21.25	21.60	20.58	20.58	93000
2002-09-03	22.85	25.83	22.81	25.76	3094300
2002-09-04	25.50	26.42	24.95	26.42	1030100
2002-09-05	26.00	26.50	25.89	26.04	514200
2002-09-06	26.38	27.75	26.14	27.46	706200
2002-09-09	26.52	26.94	26.22	26.74	1043100
2002-09-10	26.62	27.24	26.51	27.17	544400
2002-09-11	27.19	28.70	27.15	28.27	533300
2002-09-12	28.24	28.70	28.13	28.15	589100
2002-09-13	27.68	28.41	27.67	28.22	439700
2002-09-16	28.13	28.14	27.75	27.85	171300
2002-09-17	28.01	28.16	27.75	27.83	212600
2002-09-18	27.77	27.95	26.77	27.45	493200
2002-09-19	27.35	27.65	26.63	27.24	195500
2002-09-20	27.60	27.89	27.15	27.53	474000
2002-09-23	27.54	27.65	27.10	27.59	165700
2002-09-24	27.56	29.41	27.55	29.08	671400
2002-09-25	29.14	29.54	28.90	29.13	569800
2002-09-26	29.11	29.90	29.11	29.90	235300
2002-09-27	29.90	29.95	28.80	28.81	459300
2002-09-30	28.69	28.79	28.25	28.69	297200
2002-10-01	28.63	29.05	28.54	28.99	309100
2002-10-02	28.97	29.75	28.39	28.88	291300
2002-10-03	28.78	30.64	28.76	30.53	743000
2002-10-04	30.52	30.52	29.49	29.61	591200
2002-10-07	28.12	28.35	27.23	27.23	517400
2002-10-08	27.27	28.35	27.27	27.99	397500
2002-10-09	27.24	27.75	26.41	27.19	334200
2002-10-10	27.06	29.31	27.06	28.72	468400
2002-10-11	28.78	30.22	28.70	29.67	639800
2002-10-14	29.45	29.88	29.15	29.49	373900
2002-10-15	29.75	30.44	29.67	29.99	636800
2002-10-16	29.74	29.80	29.28	29.33	279600
2002-10-17	29.62	30.04	29.50	29.75	382800
2002-10-18	29.55	30.37	29.43	30.20	350700
2002-10-21	31.31	32.19	29.68	32.04	694400
2002-10-22	31.30	31.57	29.50	30.88	408700
2002-10-23	31.00	31.00	29.25	30.71	391100
2002-10-24	30.67	31.00	30.30	30.48	348900
2002-10-25	30.60	30.88	30.15	30.87	154900
2002-10-28	30.94	30.98	30.15	30.48	112400
2002-10-29	30.29	30.79	29.57	30.67	218700
2002-10-30	30.80	30.99	30.43	30.75	173600
2002-10-31	30.80	30.93	29.78	29.95	249000
2002-11-01	29.89	30.10	29.71	30.00	182000
2002-11-04	30.07	31.00	29.85	30.22	317700
2002-11-05	30.22	30.50	29.86	30.00	197200
2002-11-06	30.00	30.04	29.61	30.00	195500
2002-11-07	29.80	29.98	29.30	29.70	174600
2002-11-08	29.65	30.00	29.49	29.85	116400
2002-11-11	29.89	29.89	28.63	29.01	122200
2002-11-12	29.31	29.94	29.15	29.41	201900
2002-11-13	29.38	30.00	29.06	29.76	357000
2002-11-14	29.98	30.35	29.75	30.29	258200
2002-11-15	30.20	30.25	29.63	29.78	213200
2002-11-18	29.98	29.98	28.37	28.59	348100
2002-11-19	28.30	28.55	27.53	27.80	156200
2002-11-20	27.75	28.95	27.75	28.95	100700
2002-11-21	28.95	29.79	28.72	29.30	203200
2002-11-22	29.47	29.47	28.41	28.98	337600
2002-11-25	28.58	29.20	28.50	29.10	199400
2002-11-26	29.06	29.06	28.28	28.29	81700
2002-11-27	28.55	29.75	28.45	29.48	230000
2002-11-29	29.47	29.90	29.22	29.22	93400
2002-12-02	29.35	29.92	29.35	29.73	105300
2002-12-03	29.50	29.99	29.00	29.47	91200
2002-12-04	29.36	29.40	28.38	28.47	182800
2002-12-05	28.58	29.40	28.41	29.06	135400
2002-12-06	28.95	29.52	28.67	29.48	58900
2002-12-09	29.27	29.27	27.80	27.83	130500
2002-12-10	27.99	27.99	27.26	27.46	253500
2002-12-11	27.36	27.66	27.36	27.40	95900
2002-12-12	27.63	28.15	27.45	27.84	249800
2002-12-13	27.71	27.85	27.22	27.35	72200
2002-12-16	27.25	27.75	27.23	27.61	150400
2002-12-17	27.71	27.71	26.57	26.92	143700
2002-12-18	27.00	27.00	25.61	26.12	200800
2002-12-19	25.95	27.21	25.95	26.46	182500
2002-12-20	26.80	27.93	26.10	27.06	767300
2002-12-23	27.40	27.75	26.88	26.91	240400
2002-12-24	27.25	27.25	26.75	26.84	45000
2002-12-26	27.07	27.11	26.37	26.78	142200
2002-12-27	26.63	26.75	26.15	26.15	67000
2002-12-30	26.30	26.30	25.69	25.70	155800
2002-12-31	25.65	26.39	25.64	25.98	134800
2003-01-02	25.77	27.70	25.77	27.36	151200
2003-01-03	27.64	27.64	27.04	27.22	109600
2003-01-06	27.40	28.09	27.06	28.00	164100
2003-01-07	28.00	28.30	27.75	27.89	327900
2003-01-08	27.88	28.08	27.41	27.83	152300
2003-01-09	28.02	28.40	27.85	27.91	143400
2003-01-10	27.85	28.15	27.44	27.76	97400
2003-01-13	27.75	28.13	27.63	27.99	139600
2003-01-14	27.80	27.89	26.60	27.06	196300
2003-01-15	26.99	27.15	26.59	26.74	117000
2003-01-16	26.94	27.36	26.64	27.09	96000
2003-01-17	27.06	27.08	26.40	26.42	59200
2003-01-21	25.09	25.61	23.50	23.62	744200
2003-01-22	23.25	24.66	23.20	24.59	262900
2003-01-23	24.59	24.59	23.91	24.00	423200
2003-01-24	23.84	24.00	22.03	23.52	484000
2003-01-27	23.45	25.69	23.45	24.55	594800
2003-01-28	24.71	24.71	23.87	24.46	276900
2003-01-29	24.30	24.40	23.80	24.16	137800
2003-01-30	24.18	24.76	23.86	24.00	252800
2003-01-31	23.93	24.39	23.50	24.21	116900
2003-02-03	24.50	24.80	24.00	24.01	200600
2003-02-04	24.11	24.49	23.82	24.15	96500
2003-02-05	24.22	24.56	23.66	24.12	159200
2003-02-06	24.64	25.90	24.61	25.43	371900
2003-02-07	25.27	25.55	24.43	24.51	201100
2003-02-10	24.50	25.09	24.50	24.77	84900
2003-02-11	24.94	25.49	24.76	25.13	151300
2003-02-12	25.20	25.21	24.63	24.70	111800
2003-02-13	24.65	24.76	24.30	24.50	221300
2003-02-14	24.36	24.91	24.36	24.90	161400
2003-02-18	24.98	25.70	24.81	25.67	131300
2003-02-19	25.49	25.54	24.60	24.66	170400
2003-02-20	24.64	25.06	24.50	24.57	95300
2003-02-21	24.63	24.65	24.38	24.50	118600
2003-02-24	24.10	24.26	23.18	23.47	874300
2003-02-25	23.20	23.53	23.04	23.50	349200
2003-02-26	23.25	23.55	23.19	23.25	172000
2003-02-27	23.24	23.60	23.24	23.45	129800
2003-02-28	23.55	23.80	23.35	23.70	143400
2003-03-03	23.77	24.50	23.60	24.31	229700
2003-03-04	24.48	24.48	23.42	23.56	195400
2003-03-05	23.68	23.68	23.30	23.53	89400
2003-03-06	23.41	23.67	23.35	23.63	75900
2003-03-07	23.44	24.07	23.42	23.57	133700
2003-03-10	23.44	23.63	23.08	23.08	180300
2003-03-11	23.12	23.34	23.04	23.22	131000
2003-03-12	23.01	23.88	23.01	23.33	132000
2003-03-13	23.59	25.17	23.40	25.09	226600
2003-03-14	25.19	25.19	24.43	24.55	173100
2003-03-17	24.53	26.13	24.32	26.07	209300
2003-03-18	26.05	26.74	25.77	26.63	119100
2003-03-19	26.55	26.65	26.03	26.33	151000
2003-03-20	26.23	26.65	25.83	26.43	191900
2003-03-21	26.85	27.36	26.63	27.30	282200
2003-03-24	27.17	27.18	26.00	26.33	133700
2003-03-25	26.26	26.70	26.01	26.40	200000
2003-03-26	26.29	26.70	25.95	25.96	209300
2003-03-27	25.93	26.29	25.82	26.08	164100
2003-03-28	25.75	25.86	25.00	25.30	138900
2003-03-31	24.95	25.72	24.70	25.42	166400
2003-04-01	25.57	26.00	25.32	25.55	140100
2003-04-02	25.84	26.69	25.82	26.39	178300
2003-04-03	26.62	26.88	26.42	26.42	172300
2003-04-04	26.62	27.10	26.32	26.97	186300
2003-04-07	27.41	28.20	27.30	27.38	196300
2003-04-08	27.41	27.41	26.37	26.42	167700
2003-04-09	26.53	28.08	26.52	26.58	213200
2003-04-10	26.58	26.82	26.27	26.58	165900
2003-04-11	26.67	27.11	26.60	26.60	102200
2003-04-14	26.78	27.41	26.77	27.39	221300
2003-04-15	27.82	29.13	27.42	28.82	527200
2003-04-16	28.89	28.95	28.35	28.67	205700
2003-04-17	28.98	29.28	28.55	29.18	343800
2003-04-21	26.75	27.09	24.82	24.95	1906300
2003-04-22	24.14	25.10	24.00	24.99	945900
2003-04-23	24.89	25.20	24.59	25.12	391400
2003-04-24	25.16	25.83	24.88	25.60	325600
2003-04-25	25.51	25.66	25.25	25.40	122500
2003-04-28	25.28	26.33	24.90	25.84	302500
2003-04-29	25.87	26.18	25.65	25.65	248800
2003-04-30	25.64	25.64	25.25	25.35	247200
2003-05-01	25.44	25.53	25.10	25.45	235700
2003-05-02	25.37	26.25	25.37	26.10	176000
2003-05-05	26.25	26.60	26.05	26.50	176100
2003-05-06	26.46	27.09	26.30	26.91	205900
2003-05-07	26.95	27.00	26.04	26.11	209400
2003-05-08	26.07	26.20	25.67	26.11	264200
2003-05-09	26.10	26.53	26.09	26.43	106700
2003-05-12	26.22	26.79	26.22	26.69	72600
2003-05-13	26.54	26.58	25.85	26.24	238100
2003-05-14	26.25	26.42	25.42	25.44	357200
2003-05-15	24.70	25.19	24.46	25.09	444500
2003-05-16	24.71	25.09	24.61	24.88	220100
2003-05-19	24.98	24.98	24.31	24.57	211100
2003-05-20	24.50	24.86	24.35	24.79	96400
2003-05-21	24.70	24.90	24.40	24.58	117000
2003-05-22	24.55	25.33	24.55	25.30	144600
2003-05-23	25.17	25.66	25.04	25.40	84700
2003-05-27	25.25	26.13	25.25	26.09	188800
2003-05-28	25.93	26.54	25.88	26.20	249800
2003-05-29	26.36	26.75	26.27	26.38	347000
2003-05-30	26.50	26.72	26.18	26.50	513000
2003-06-02	26.70	27.07	26.64	26.92	684800
2003-06-03	26.51	27.00	26.51	26.83	177200
2003-06-04	27.00	27.40	26.84	27.17	189200
2003-06-05	25.21	25.50	24.15	25.05	897200
2003-06-06	26.75	27.15	25.40	26.15	913900
2003-06-09	25.75	26.00	25.45	25.55	488300
2003-06-10	25.50	25.92	25.15	25.33	478800
2003-06-11	25.35	25.55	25.21	25.50	280000
2003-06-12	25.46	26.06	25.26	25.77	331800
2003-06-13	25.40	25.41	24.58	24.74	626600
2003-06-16	24.77	25.14	24.75	24.89	386300
2003-06-17	25.00	25.00	24.60	25.00	320400
2003-06-18	24.91	25.00	24.55	24.59	228800
2003-06-19	24.65	24.89	24.53	24.68	318600
2003-06-20	24.53	25.05	24.50	24.50	427100
2003-06-23	24.75	24.80	23.91	24.00	242500
2003-06-24	23.90	24.22	23.25	23.36	454900
2003-06-25	23.28	23.53	22.92	23.40	287700
2003-06-26	23.54	24.10	23.42	23.74	319200
2003-06-27	23.70	25.00	23.62	24.40	292700
2003-06-30	24.40	24.71	23.59	23.61	421600
2003-07-01	23.51	24.17	23.49	23.92	227700
2003-07-02	24.10	24.94	23.79	24.55	336200
2003-07-03	24.55	24.69	23.97	24.25	69300
2003-07-07	24.20	24.30	23.85	24.00	337900
2003-07-08	27.46	29.79	27.40	28.10	3039400
2003-07-09	28.07	29.01	27.74	28.56	733300
2003-07-10	28.84	28.84	27.83	28.25	613200
2003-07-11	28.00	28.30	27.30	27.30	479800
2003-07-14	27.55	27.78	27.14	27.23	282800
2003-07-15	27.47	27.55	27.05	27.15	261700
2003-07-16	27.45	27.53	26.87	27.10	331200
2003-07-17	27.19	27.19	26.32	26.76	397500
2003-07-18	25.80	29.08	25.48	28.31	829800
2003-07-21	28.45	28.45	27.05	27.31	376600
2003-07-22	27.20	27.36	26.77	27.18	171000
2003-07-23	27.27	27.27	26.85	27.00	208900
2003-07-24	27.16	27.29	26.90	26.98	205400
2003-07-25	27.11	27.11	26.38	26.80	211100
2003-07-28	27.05	27.56	26.74	27.25	332100
2003-07-29	27.18	27.61	26.83	27.04	98800
2003-07-30	27.20	27.46	26.81	27.17	195000
2003-07-31	27.57	27.99	27.32	27.67	270700
2003-08-01	27.94	27.99	26.64	27.20	183500
2003-08-04	27.25	27.25	25.75	26.55	298100
2003-08-05	26.40	27.05	25.83	25.90	203500
2003-08-06	26.08	26.08	25.50	25.58	123700
2003-08-07	25.80	26.04	25.54	26.01	90600
2003-08-08	26.06	26.75	26.05	26.70	272900
2003-08-11	26.70	27.25	26.41	26.59	118100
2003-08-12	26.80	27.22	26.48	27.09	169200
2003-08-13	27.06	27.43	27.00	27.42	98400
2003-08-14	27.50	27.92	27.20	27.90	212900
2003-08-15	27.99	27.99	27.25	27.63	58000
2003-08-18	27.40	28.13	27.40	28.12	147400
2003-08-19	27.88	28.44	27.60	27.97	255700
2003-08-20	28.00	28.29	27.75	28.00	99700
2003-08-21	27.90	28.23	27.80	27.95	99900
2003-08-22	27.83	28.13	26.80	27.16	163100
2003-08-25	27.20	27.43	27.00	27.34	124500
2003-08-26	27.40	27.79	27.10	27.42	176700
2003-08-27	27.50	27.66	27.38	27.40	62400
2003-08-28	27.40	27.68	27.05	27.30	65300
2003-08-29	27.25	27.55	27.15	27.41	39100
2003-09-02	27.45	28.05	27.45	27.96	226200
2003-09-03	28.00	28.10	27.81	27.99	223100
2003-09-04	27.86	28.13	27.86	28.01	212400
2003-09-05	27.88	28.12	27.88	28.10	191000
2003-09-08	28.03	28.20	27.90	28.12	224300
2003-09-09	28.29	28.50	27.82	28.07	82700
2003-09-10	28.12	28.15	27.60	27.73	131400
2003-09-11	27.65	27.90	27.25	27.48	171200
2003-09-12	27.54	27.54	27.10	27.28	139200
2003-09-15	27.34	27.74	26.91	27.50	213500
2003-09-16	27.62	27.79	27.31	27.79	113900
2003-09-17	27.54	27.80	27.28	27.55	112600
2003-09-18	27.64	28.60	27.57	28.29	293800
2003-09-19	28.34	29.05	28.25	28.79	377300
2003-09-22	29.62	30.29	29.49	29.90	518800
2003-09-23	30.00	30.51	29.80	30.04	202200
2003-09-24	30.11	30.15	28.78	28.85	277600
2003-09-25	28.78	29.22	28.27	28.44	220100
2003-09-26	28.25	28.50	27.91	28.00	92300
2003-09-29	28.23	28.74	27.56	28.31	204400
2003-09-30	28.50	28.72	27.47	27.47	395500
2003-10-01	27.62	28.82	27.45	28.76	253600
2003-10-02	28.77	29.46	28.77	29.39	192200
2003-10-03	29.47	30.65	29.42	30.56	260600
2003-10-06	30.57	30.65	30.05	30.51	203500
2003-10-07	30.64	31.65	30.48	31.56	479200
2003-10-08	31.18	31.68	31.16	31.50	197300
2003-10-09	31.47	32.60	31.46	32.50	298200
2003-10-10	32.06	32.40	30.82	31.26	535400
2003-10-13	31.07	31.63	30.97	31.53	286500
2003-10-14	31.67	32.38	31.37	32.38	127900
2003-10-15	32.40	32.42	31.47	31.82	133800
2003-10-16	31.75	32.22	31.75	32.16	226300
2003-10-17	32.01	32.11	31.27	31.32	173900
2003-10-20	31.35	32.75	31.35	32.75	440600
2003-10-21	32.63	33.31	32.47	33.31	419300
2003-10-22	33.32	33.55	32.60	32.91	232500
2003-10-23	32.54	33.14	31.77	32.90	216700
2003-10-24	32.74	32.93	32.07	32.78	88000
2003-10-27	32.50	33.13	32.30	32.59	188900
2003-10-28	32.79	32.99	32.40	32.69	258800
2003-10-29	32.87	33.45	32.64	33.36	173900
2003-10-30	33.50	33.90	33.40	33.90	249000
2003-10-31	33.65	34.00	32.85	33.17	240600
2003-11-03	33.30	34.17	33.19	33.96	159500
2003-11-04	34.19	34.73	33.80	34.55	355100
2003-11-05	34.60	34.69	32.55	33.26	365900
2003-11-06	33.46	33.81	33.07	33.69	210200
2003-11-07	33.73	34.20	33.58	33.91	129400
2003-11-10	33.70	34.55	33.70	34.33	158100
2003-11-11	34.47	34.52	34.04	34.38	153300
2003-11-12	34.34	34.35	34.02	34.27	200200
2003-11-13	34.11	34.24	33.29	33.80	207300
2003-11-14	33.94	34.07	33.07	33.34	114700
2003-11-17	33.30	33.30	32.12	32.45	168400
2003-11-18	32.53	32.92	32.25	32.29	84400
2003-11-19	32.26	32.72	32.14	32.53	115200
2003-11-20	32.36	32.79	32.25	32.50	131400
2003-11-21	32.50	32.53	31.20	31.29	348200
2003-11-24	31.29	31.86	31.29	31.46	187900
2003-11-25	31.30	31.59	31.03	31.29	337600
2003-11-26	31.30	31.65	31.12	31.48	117800
2003-11-28	31.01	31.60	31.01	31.38	37200
2003-12-01	31.65	32.30	31.58	31.76	214200
2003-12-02	31.83	32.03	31.29	31.36	308700
2003-12-03	31.40	32.26	31.40	32.24	351400
2003-12-04	32.25	32.57	31.95	32.05	164200
2003-12-05	31.92	31.92	31.20	31.47	120500
2003-12-08	31.40	32.08	31.19	32.08	161900
2003-12-09	32.16	32.22	31.50	31.50	120600
2003-12-10	31.59	31.69	30.39	30.73	216000
2003-12-11	30.74	31.72	30.73	31.54	202500
2003-12-12	31.29	32.08	31.04	31.05	119400
2003-12-15	31.22	31.82	31.10	31.25	73700
2003-12-16	31.02	31.33	30.37	31.25	107200
2003-12-17	31.19	31.81	31.08	31.59	96600
2003-12-18	31.53	32.40	31.50	32.40	61300
2003-12-19	32.50	32.52	31.22	31.65	160000
2003-12-22	31.42	31.67	31.26	31.60	71400
2003-12-23	31.34	31.65	31.34	31.55	89300
2003-12-24	31.50	31.60	31.40	31.55	30800
2003-12-26	31.36	31.65	31.32	31.50	30200
2003-12-29	31.58	32.42	31.44	32.16	95000
2003-12-30	32.15	32.43	31.63	32.43	63000
2003-12-31	32.49	32.50	31.35	31.46	137800
2004-01-02	31.40	32.38	31.34	31.75	86500
2004-01-05	31.78	32.39	31.52	32.04	175400
2004-01-06	31.98	32.12	31.56	31.56	71200
2004-01-07	31.52	31.94	31.25	31.88	134600
2004-01-08	31.75	32.31	31.66	31.95	62800
2004-01-09	31.81	32.10	31.35	31.40	80600
2004-01-12	31.61	31.77	31.25	31.39	144300
2004-01-13	31.48	32.21	31.31	32.21	98300
2004-01-14	32.26	32.77	32.08	32.74	129300
2004-01-15	32.52	33.10	32.45	32.91	136500
2004-01-16	32.65	33.11	32.17	32.17	118900
2004-01-20	32.11	32.59	31.87	32.59	80600
2004-01-21	32.16	33.00	31.95	32.93	101300
2004-01-22	32.53	33.89	32.52	33.45	230900
2004-01-23	33.48	34.15	33.01	34.15	121900
2004-01-26	31.13	32.13	30.11	30.61	890500
2004-01-27	30.30	30.68	29.28	29.80	504800
2004-01-28	29.98	29.98	29.00	29.10	179700
2004-01-29	29.04	29.89	29.04	29.42	291300
2004-01-30	29.09	29.09	28.05	28.38	312500
2004-02-02	28.76	28.76	27.88	28.00	140000
2004-02-03	27.98	28.18	27.90	27.90	85600
2004-02-04	28.07	28.07	27.52	27.60	186900
2004-02-05	26.98	27.75	26.65	27.75	229200
2004-02-06	27.75	29.03	27.45	29.03	169100
2004-02-09	28.89	29.17	28.29	28.44	165000
2004-02-10	28.35	28.95	28.35	28.85	460300
2004-02-11	28.84	29.12	28.75	29.08	447000
2004-02-12	29.18	29.30	28.33	29.29	217800
2004-02-13	29.01	29.49	29.01	29.47	135600
2004-02-17	29.27	29.50	28.70	29.20	204100
2004-02-18	29.01	29.29	28.44	28.71	162700
2004-02-19	28.79	29.03	28.18	28.20	127300
2004-02-20	28.20	28.38	27.60	27.97	230300
2004-02-23	27.77	28.02	27.77	27.77	198100
2004-02-24	26.60	27.53	26.49	27.23	347300
2004-02-25	27.20	27.20	26.61	27.07	316900
2004-02-26	26.97	27.51	26.65	27.51	156500
2004-02-27	27.15	28.22	27.00	27.33	244800
2004-03-01	27.56	27.60	27.00	27.35	190600
2004-03-02	27.33	27.85	27.29	27.35	98900
2004-03-03	27.27	27.98	27.04	27.35	118100
2004-03-04	27.34	27.73	27.00	27.27	81000
2004-03-05	27.08	27.79	27.07	27.42	202300
2004-03-08	27.35	27.49	27.14	27.28	179900
2004-03-09	27.25	27.63	27.25	27.34	257700
2004-03-10	27.38	27.48	26.80	26.84	227400
2004-03-11	26.94	27.45	26.77	26.89	335100
2004-03-12	27.21	27.56	26.78	27.56	139200
2004-03-15	27.42	27.62	26.75	27.00	130200
2004-03-16	27.05	27.24	26.15	26.60	197500
2004-03-17	26.50	27.16	26.50	27.06	109000
2004-03-18	26.93	27.00	26.54	26.87	174100
2004-03-19	27.06	27.10	26.28	26.40	139600
2004-03-22	26.22	26.33	25.53	25.57	212000
2004-03-23	25.71	25.71	25.25	25.44	254100
2004-03-24	25.49	25.54	25.27	25.32	313800
2004-03-25	25.38	26.04	25.38	26.03	226500
2004-03-26	25.95	26.69	25.85	26.33	129100
2004-03-29	26.38	27.19	26.35	27.11	118400
2004-03-30	27.11	27.11	26.10	26.36	407700
2004-03-31	26.70	26.89	25.91	26.65	160700
2004-04-01	26.68	27.02	26.66	26.96	295800
2004-04-02	27.12	27.61	27.11	27.56	202600
2004-04-05	27.61	27.97	27.40	27.93	231700
2004-04-06	27.84	28.21	27.75	28.00	147400
2004-04-07	28.09	28.48	28.01	28.20	290700
2004-04-08	28.27	28.61	28.22	28.36	375900
2004-04-12	28.37	28.75	28.37	28.53	158700
2004-04-13	28.56	28.70	27.69	27.73	172200
2004-04-14	27.68	28.10	27.45	27.97	95200
2004-04-15	27.97	28.28	27.54	27.99	57700
2004-04-16	28.01	28.49	27.74	27.99	97300
2004-04-19	27.98	28.18	27.60	28.13	227000
2004-04-20	28.32	29.50	27.80	27.80	294600
2004-04-21	26.26	28.06	26.10	27.75	457900
2004-04-22	27.53	28.39	27.53	28.31	135100
2004-04-23	28.30	28.42	27.59	28.07	118200
2004-04-26	27.90	28.60	27.24	28.03	240000
2004-04-27	28.04	28.07	27.59	27.87	204600
2004-04-28	27.70	27.75	26.90	27.00	131400
2004-04-29	26.91	27.06	26.04	26.30	234000
2004-04-30	26.25	26.35	25.91	25.91	161900
2004-05-03	25.95	26.89	25.95	26.58	215400
2004-05-04	26.75	27.00	26.36	26.65	79000
2004-05-05	26.98	26.98	26.45	26.67	88800
2004-05-06	26.50	26.75	25.80	26.30	257200
2004-05-07	26.00	26.25	25.57	25.65	142100
2004-05-10	25.40	25.84	25.18	25.20	187900
2004-05-11	25.79	26.59	25.50	26.09	216900
2004-05-12	26.21	27.26	25.65	27.08	386700
2004-05-13	26.82	27.36	26.75	27.28	193900
2004-05-14	27.20	28.14	27.09	27.67	355500
2004-05-17	27.47	27.81	26.60	27.61	278400
2004-05-18	27.62	28.70	27.62	28.63	413800
2004-05-19	29.25	29.85	28.51	28.67	558900
2004-05-20	28.75	29.01	28.37	28.60	220200
2004-05-21	28.50	29.00	28.10	28.88	176600
2004-05-24	28.99	29.34	28.40	28.75	201200
2004-05-25	28.48	29.75	28.48	29.74	223400
2004-05-26	29.59	29.80	29.35	29.79	145700
2004-05-27	29.79	30.05	29.40	30.00	196000
2004-05-28	29.99	30.01	29.72	29.88	71700
2004-06-01	29.75	30.15	29.71	29.97	158500
2004-06-02	30.04	30.28	29.91	30.25	117700
2004-06-03	29.90	30.14	29.30	29.30	146600
2004-06-04	29.61	30.69	29.47	30.60	201400
2004-06-07	30.55	31.39	30.55	31.39	203600
2004-06-08	31.01	31.85	31.01	31.69	175900
2004-06-09	31.66	31.86	30.79	30.89	260000
2004-06-10	30.80	31.20	30.70	30.88	114500
2004-06-14	31.00	31.08	30.30	30.50	153300
2004-06-15	32.18	32.35	30.83	31.61	369000
2004-06-16	31.61	32.25	31.47	31.97	336400
2004-06-17	32.00	32.05	31.62	31.85	273300
2004-06-18	31.66	32.05	31.53	31.89	156300
2004-06-21	31.76	31.92	31.28	31.49	155100
2004-06-22	31.42	31.50	30.99	31.47	164100
2004-06-23	31.30	32.19	31.30	32.07	197400
2004-06-24	32.02	32.19	31.80	31.82	156500
2004-06-25	31.90	32.06	31.75	32.05	546700
2004-06-28	32.06	32.20	31.93	32.10	431400
2004-06-29	32.10	32.25	31.85	32.24	338600
2004-06-30	32.25	32.99	32.05	32.92	334100
2004-07-01	32.89	33.05	32.27	32.28	257800
2004-07-02	32.50	32.65	32.15	32.36	151800
2004-07-06	32.45	32.49	31.45	31.60	209300
2004-07-07	31.90	32.26	31.54	31.90	238000
2004-07-08	32.13	32.13	30.90	31.10	279300
2004-07-09	31.07	31.85	30.50	30.62	453600
2004-07-12	30.60	30.75	30.07	30.29	451600
2004-07-13	30.35	31.16	30.23	30.96	144700
2004-07-14	31.00	31.50	30.93	31.30	196400
2004-07-15	31.35	32.00	31.17	31.85	147300
2004-07-16	31.90	32.40	31.63	31.78	309200
2004-07-19	31.82	32.10	31.48	31.48	149000
2004-07-20	34.08	34.45	33.00	34.15	1206300
2004-07-21	34.35	34.97	34.01	34.23	588600
2004-07-22	34.20	34.75	33.46	34.48	371800
2004-07-23	34.70	34.86	33.71	33.75	403700
2004-07-26	34.00	34.15	33.50	33.69	336300
2004-07-27	33.89	34.53	33.65	34.46	316900
2004-07-28	34.50	34.50	33.64	34.15	348300
2004-07-29	34.28	35.39	34.28	35.25	392600
2004-07-30	35.10	35.49	34.52	34.97	285500
2004-08-02	35.00	36.12	34.65	36.11	376700
2004-08-03	36.10	36.10	35.32	35.33	232900
2004-08-04	35.45	35.75	35.00	35.75	368800
2004-08-05	35.58	35.80	34.01	34.10	417400
2004-08-06	33.81	34.60	33.67	33.74	686100
2004-08-09	34.15	34.61	33.93	34.26	266000
2004-08-10	34.30	35.67	34.30	35.67	342500
2004-08-11	35.91	37.12	35.50	36.67	831400
2004-08-12	36.70	36.70	35.29	35.54	313800
2004-08-13	35.63	35.85	34.80	35.07	237300
2004-08-16	35.20	36.23	35.03	36.22	236300
2004-08-17	36.25	36.85	35.67	36.25	289700
2004-08-18	35.97	36.94	35.93	36.67	280400
2004-08-19	36.65	36.75	35.60	35.86	211200
2004-08-20	36.10	36.87	35.60	36.68	202700
2004-08-23	36.24	36.25	34.95	35.04	539600
2004-08-24	35.50	35.56	34.59	35.21	416400
2004-08-25	35.24	35.50	34.51	35.32	321600
2004-08-26	35.00	35.60	34.94	35.20	214600
2004-08-27	35.29	35.50	35.14	35.27	140700
2004-08-30	35.13	35.15	34.08	34.12	180600
2004-08-31	34.27	34.86	33.90	34.45	356700
2004-09-01	34.50	35.30	33.90	34.02	385800
2004-09-02	34.20	35.25	34.00	35.15	298300
2004-09-03	35.34	36.16	35.01	36.03	334100
2004-09-07	36.40	37.14	36.39	36.93	392300
2004-09-08	37.05	37.12	36.20	36.32	345600
2004-09-09	36.40	36.55	36.06	36.26	242800
2004-09-10	36.50	36.54	35.97	36.37	167100
2004-09-13	36.58	36.73	36.26	36.35	166300
2004-09-14	36.34	36.35	35.56	35.72	198500
2004-09-15	35.92	35.94	35.34	35.87	181500
2004-09-16	35.60	35.81	35.35	35.47	197100
2004-09-17	35.97	36.37	35.34	35.69	223900
2004-09-20	35.75	36.21	35.51	35.89	200600
2004-09-21	35.98	36.69	35.68	36.59	118900
2004-09-22	36.14	36.64	35.76	36.35	301100
2004-09-23	36.47	36.57	35.58	35.58	152100
2004-09-24	34.70	36.53	34.58	36.11	363100
2004-09-27	36.25	36.33	35.55	35.89	210300
2004-09-28	35.79	36.09	35.36	35.82	184000
2004-09-29	36.15	36.57	35.84	36.57	288400
2004-09-30	36.37	36.92	36.34	36.62	175300
2004-10-01	36.81	38.42	36.79	38.15	405200
2004-10-04	38.20	38.49	37.82	38.04	144800
2004-10-05	37.75	38.58	37.65	38.01	354700
2004-10-06	37.79	38.96	37.78	38.85	261200
2004-10-07	38.57	38.95	38.11	38.11	162600
2004-10-08	38.10	38.42	37.52	37.80	223800
2004-10-11	37.50	38.14	37.26	38.01	157100
2004-10-12	37.77	37.86	37.00	37.78	347300
2004-10-13	37.78	38.15	36.68	37.10	289500
2004-10-14	36.87	37.75	36.80	37.22	305300
2004-10-15	37.44	38.57	37.34	38.41	179700
2004-10-18	38.54	39.27	38.43	39.22	381600
2004-10-19	39.35	40.00	39.00	39.53	577300
2004-10-20	39.27	40.16	39.06	40.13	547600
2004-10-21	40.30	40.75	37.57	38.11	1005600
2004-10-22	38.10	38.49	36.69	36.79	485700
2004-10-25	36.74	38.14	36.55	38.13	468600
2004-10-26	38.31	39.37	37.89	39.32	456200
2004-10-27	38.82	39.69	38.28	39.07	469200
2004-10-28	38.94	38.97	38.34	38.89	164200
2004-10-29	39.00	39.52	38.87	39.09	190000
2004-11-01	39.53	39.61	38.85	39.42	279100
2004-11-02	38.67	39.63	38.56	39.15	247400
2004-11-03	39.68	40.09	39.66	39.97	234200
2004-11-04	39.97	40.30	39.69	40.23	245600
2004-11-05	40.55	41.43	39.71	40.58	286800
2004-11-08	40.65	41.01	40.24	40.64	273500
2004-11-09	40.54	40.75	40.13	40.50	129500
2004-11-10	40.50	40.65	40.38	40.49	197200
2004-11-11	40.63	41.55	40.62	41.49	198000
2004-11-12	41.49	41.78	40.96	41.70	202700
2004-11-15	41.83	41.83	40.61	40.90	163900
2004-11-16	40.71	40.96	40.18	40.20	142900
2004-11-17	40.33	41.83	40.32	41.68	225100
2004-11-18	41.48	42.28	41.48	41.72	149200
2004-11-19	41.38	41.68	40.50	40.52	142000
2004-11-22	40.58	41.56	40.50	41.46	149700
2004-11-23	41.50	41.66	40.50	41.39	183600
2004-11-24	41.46	42.00	41.04	41.76	107400
2004-11-26	42.06	42.28	41.64	42.03	27300
2004-11-29	42.25	43.15	42.17	42.77	233300
2004-11-30	43.00	43.22	42.61	43.12	166600
2004-12-01	43.22	43.78	42.81	43.44	177700
2004-12-02	43.56	43.91	43.19	43.60	152400
2004-12-03	43.35	44.20	43.30	44.08	211300
2004-12-06	44.12	44.20	43.18	43.65	150300
2004-12-07	43.75	44.01	42.82	43.04	200000
2004-12-08	43.01	44.25	43.01	43.69	143300
2004-12-09	43.75	43.75	42.31	42.95	164400
2004-12-10	43.14	43.14	42.14	42.40	231100
2004-12-13	42.76	43.32	41.90	43.17	173500
2004-12-14	42.90	43.63	42.59	43.60	150000
2004-12-15	43.09	44.14	43.09	44.10	129300
2004-12-16	43.86	44.06	43.07	43.89	142800
2004-12-17	43.73	44.20	43.67	44.01	168700
2004-12-20	44.25	44.55	43.90	44.41	231300
2004-12-21	44.49	44.98	44.16	44.93	159000
2004-12-22	45.00	46.60	44.99	46.10	245400
2004-12-23	45.88	46.13	45.30	45.32	95500
2004-12-27	45.70	45.70	44.76	44.76	92500
2004-12-28	45.18	46.68	45.16	45.99	171600
2004-12-29	45.61	45.93	45.25	45.52	108200
2004-12-30	45.51	45.72	44.83	45.02	104700
2004-12-31	45.25	45.25	44.83	44.89	87700
2005-01-03	45.52	45.74	44.67	44.93	218300
2005-01-04	45.16	45.49	43.54	43.59	194400
2005-01-05	43.96	43.96	42.34	42.34	248900
2005-01-06	42.89	43.83	42.39	43.02	158500
2005-01-07	42.77	42.89	40.85	41.17	528900
2005-01-10	41.61	41.78	40.50	40.91	611200
2005-01-11	40.92	41.00	40.21	40.21	466300
2005-01-12	40.25	40.34	38.90	39.14	574900
2005-01-13	39.30	39.30	38.74	39.06	418800
2005-01-14	39.12	40.59	39.10	40.58	506200
2005-01-18	40.21	41.26	40.21	41.11	289800
2005-01-19	41.29	41.63	40.70	40.86	402700
2005-01-20	40.86	41.05	39.85	39.87	484600
2005-01-21	40.22	40.50	38.93	39.08	449600
2005-01-24	38.80	39.86	38.80	38.91	274400
2005-01-25	39.11	40.79	38.85	40.53	444000
2005-01-26	41.07	41.38	40.60	41.35	262900
2005-01-27	41.20	41.20	39.24	39.80	724400
2005-01-28	40.20	40.25	38.63	39.17	677200
2005-01-31	39.52	40.98	39.31	40.17	707100
2005-02-01	40.08	41.44	39.87	40.86	532000
2005-02-02	40.90	42.13	40.63	41.67	292000
2005-02-03	41.85	41.85	41.00	41.42	182300
2005-02-04	41.67	42.10	41.40	41.77	134900
2005-02-07	41.79	41.96	40.88	40.88	203800
2005-02-08	41.19	41.19	40.14	40.33	254800
2005-02-09	40.69	40.69	39.70	39.81	229900
2005-02-10	39.62	40.35	39.09	39.21	628800
2005-02-11	39.40	40.28	39.13	39.62	466100
2005-02-14	39.56	40.03	39.20	39.31	338700
2005-02-15	39.60	40.60	39.51	40.30	587600
2005-02-16	40.40	41.25	39.86	41.00	635100
2005-02-17	41.15	41.35	40.45	41.08	292200
2005-02-18	41.13	41.38	40.28	40.48	239400
2005-02-22	40.43	40.61	39.00	39.21	455300
2005-02-23	39.47	40.45	39.25	39.61	434800
2005-02-24	39.52	40.76	39.20	40.64	474600
2005-02-25	40.64	41.40	40.46	41.40	355600
2005-02-28	41.75	44.25	41.73	43.22	1290800
2005-03-01	43.54	43.54	42.81	43.41	605200
2005-03-02	43.19	43.93	43.10	43.61	409000
2005-03-03	43.61	43.92	43.29	43.39	439600
2005-03-04	43.70	43.93	43.07	43.41	367400
2005-03-07	43.68	44.47	43.41	44.11	422800
2005-03-08	44.26	44.93	43.66	44.78	383800
2005-03-09	44.93	45.10	44.08	44.50	344200
2005-03-10	44.63	44.92	44.05	44.32	271300
2005-03-11	44.45	45.14	44.02	44.31	265200
2005-03-14	44.46	44.74	44.22	44.65	237600
2005-03-15	44.74	44.80	43.90	43.98	196700
2005-03-16	44.08	44.08	42.74	43.15	255100
2005-03-17	43.20	43.33	42.36	42.42	498700
2005-03-18	42.43	42.88	41.22	41.45	562400
2005-03-21	41.65	41.65	39.63	40.60	678000
2005-03-22	40.86	41.95	40.78	41.06	460800
2005-03-23	40.86	40.93	38.89	39.47	752700
2005-03-24	39.79	40.02	39.50	39.52	303400
2005-03-28	39.54	40.15	39.50	39.66	179100
2005-03-29	39.78	39.91	37.41	37.75	574900
2005-03-30	38.01	39.47	37.75	37.99	857000
2005-03-31	38.00	38.01	37.47	37.78	518200
2005-04-01	38.17	38.86	37.65	38.10	466400
2005-04-04	37.79	38.40	35.84	38.07	979700
2005-04-05	37.90	38.31	37.48	37.51	436500
2005-04-06	37.87	38.56	37.74	37.78	357000
2005-04-07	37.75	37.97	36.92	37.82	482600
2005-04-08	36.58	37.00	35.72	35.79	1253500
2005-04-11	36.00	36.60	34.54	35.00	813700
2005-04-12	34.95	36.06	34.85	35.72	485500
2005-04-13	35.55	35.85	34.12	34.23	277300
2005-04-14	34.14	34.40	32.91	33.44	625900
2005-04-15	33.41	34.38	32.68	32.90	472400
2005-04-18	32.80	33.59	32.64	32.73	424300
2005-04-19	32.80	34.24	32.80	34.23	447600
2005-04-20	34.10	34.27	32.62	32.65	536500
2005-04-21	32.71	34.16	32.71	33.98	454700
2005-04-22	33.61	33.88	32.79	32.81	381400
2005-04-25	33.29	33.29	32.27	32.63	488200
2005-04-26	32.75	33.08	31.61	31.71	516500
2005-04-27	31.79	32.53	31.06	31.88	437000
2005-04-28	31.60	31.93	31.29	31.30	454100
2005-04-29	31.29	32.03	31.21	31.53	303000
2005-05-02	31.53	32.40	31.53	32.38	496300
2005-05-03	32.00	32.95	32.00	32.46	482900
2005-05-04	32.74	32.97	32.16	32.84	346400
2005-05-05	32.59	33.50	32.50	32.71	428900
2005-05-06	32.63	33.38	32.63	32.87	320800
2005-05-09	32.70	33.20	32.61	33.13	191400
2005-05-10	33.19	33.19	32.00	32.00	388500
2005-05-11	32.27	32.70	31.74	31.90	223900
2005-05-12	32.12	32.47	31.00	31.39	309300
2005-05-13	31.39	31.40	30.25	30.52	324700
2005-05-16	31.60	32.82	31.04	32.26	677300
2005-05-17	32.00	32.59	31.78	32.41	317800
2005-05-18	32.19	33.10	32.19	32.98	327200
2005-05-19	32.99	33.20	32.17	32.32	303600
2005-05-20	32.39	32.54	31.87	32.46	140200
2005-05-23	32.47	33.46	32.44	32.86	190200
2005-05-24	32.72	33.50	32.34	33.11	163300
2005-05-25	33.08	33.25	32.45	32.85	201100
2005-05-26	32.97	33.61	32.97	33.48	118300
2005-05-27	33.66	33.68	33.01	33.06	99800
2005-05-31	33.01	33.26	32.54	32.66	236400
2005-06-01	32.86	33.50	32.63	33.01	182900
2005-06-02	32.77	33.22	32.53	33.02	158800
2005-06-03	32.85	33.24	32.73	32.74	130400
2005-06-06	32.69	33.15	32.65	33.02	290600
2005-06-07	33.16	33.53	32.88	32.91	214600
2005-06-08	32.90	32.90	31.53	31.82	367900
2005-06-09	31.71	31.82	30.49	31.61	289000
2005-06-10	31.67	31.80	31.27	31.55	180800
2005-06-13	31.55	31.55	30.75	30.96	330700
2005-06-14	30.91	30.97	30.61	30.71	381400
2005-06-15	30.91	31.05	30.70	30.98	455500
2005-06-16	30.97	31.21	30.91	31.18	461300
2005-06-17	31.25	31.79	31.18	31.62	271400
2005-06-20	32.01	32.13	31.15	31.37	930000
2005-06-21	31.40	31.73	31.34	31.50	419900
2005-06-22	31.62	32.42	31.62	32.28	243700
2005-06-23	32.03	32.12	31.39	31.51	560700
2005-06-24	31.54	32.12	30.89	30.91	440800
2005-06-27	30.81	31.23	30.78	30.88	159500
2005-06-28	30.96	32.22	30.78	32.16	256700
2005-06-29	32.23	32.78	32.08	32.17	228400
2005-06-30	32.34	32.41	31.63	31.81	315100
2005-07-01	31.80	32.57	31.64	32.56	269600
2005-07-05	32.90	33.39	32.06	33.33	287300
2005-07-06	33.40	33.74	33.25	33.42	332600
2005-07-07	33.23	34.32	32.65	33.95	509500
2005-07-08	34.04	35.25	33.82	34.98	474800
2005-07-11	35.24	35.64	34.88	35.15	648800
2005-07-12	35.11	35.61	34.86	35.01	319200
2005-07-13	35.07	35.10	34.40	34.49	252000
2005-07-14	34.99	35.28	34.69	34.90	376600
2005-07-15	34.41	34.66	33.90	34.31	332200
2005-07-18	34.36	34.46	33.89	33.90	335400
2005-07-19	34.02	34.20	33.40	33.99	233700
2005-07-20	34.07	35.98	33.96	35.56	469800
2005-07-21	35.59	37.44	35.27	36.32	672400
2005-07-22	36.28	36.79	35.22	35.99	629000
2005-07-25	35.86	36.10	34.75	34.80	416800
2005-07-26	34.80	35.13	34.37	34.59	479400
2005-07-27	34.55	34.90	33.79	34.39	481500
2005-07-28	34.63	35.35	34.18	35.10	402700
2005-07-29	35.00	35.15	33.98	34.30	342900
2005-08-01	34.49	34.98	34.21	34.56	274600
2005-08-02	34.63	34.98	34.48	34.86	376900
2005-08-03	34.78	34.97	34.51	34.81	213600
2005-08-04	34.89	34.96	34.50	34.59	215200
2005-08-05	34.60	34.85	34.18	34.27	189400
2005-08-08	34.17	34.77	34.10	34.24	118700
2005-08-09	34.23	34.79	34.00	34.26	195500
2005-08-10	34.23	35.39	34.00	34.30	235800
2005-08-11	34.22	34.97	34.22	34.72	104900
2005-08-12	34.79	34.99	33.73	34.48	228600
2005-08-15	34.28	34.75	33.83	34.63	194600
2005-08-16	34.68	34.79	34.07	34.15	162900
2005-08-17	34.07	34.62	33.94	34.42	152700
2005-08-18	34.21	34.47	33.86	34.37	118400
2005-08-19	34.37	34.60	34.13	34.45	142600
2005-08-22	34.45	34.55	34.00	34.21	131500
2005-08-23	34.30	34.36	33.47	33.76	403000
2005-08-24	33.70	34.48	33.64	34.01	262600
2005-08-25	33.91	34.28	33.91	34.13	171600
2005-08-26	34.13	34.18	33.10	33.50	211400
2005-08-29	33.33	34.20	33.20	34.20	184300
2005-08-30	34.13	34.22	33.21	33.41	184400
2005-08-31	33.41	33.69	32.75	33.67	295300
2005-09-01	33.67	35.06	33.22	34.87	299800
2005-09-02	34.90	35.09	34.23	34.45	139700
2005-09-06	34.25	35.10	34.25	34.86	232600
2005-09-07	34.99	35.04	34.49	34.94	162100
2005-09-08	34.78	34.87	34.30	34.65	258000
2005-09-09	34.28	34.28	33.26	33.69	305300
2005-09-12	33.54	33.83	33.29	33.32	276900
2005-09-13	33.25	33.26	32.75	32.99	219600
2005-09-14	33.00	33.18	32.36	32.85	343800
2005-09-15	32.95	33.20	32.71	33.04	235500
2005-09-16	33.30	33.74	32.93	33.71	391400
2005-09-19	33.55	33.75	32.56	32.80	248300
2005-09-20	32.65	33.19	32.35	32.35	288800
2005-09-21	32.35	32.79	32.17	32.40	241900
2005-09-22	32.35	32.79	32.09	32.48	274500
2005-09-23	32.51	33.28	32.35	33.04	238000
2005-09-26	33.25	33.90	33.11	33.57	297900
2005-09-27	33.50	33.88	32.98	33.32	322000
2005-09-28	33.32	33.85	33.32	33.69	196700
2005-09-29	33.65	35.14	33.51	34.50	303700
2005-09-30	34.43	34.94	34.23	34.87	152200
2005-10-03	34.95	35.24	34.14	34.41	191100
2005-10-04	34.44	34.77	33.81	33.83	283100
2005-10-05	33.69	33.85	32.72	32.80	312900
2005-10-06	32.77	33.74	32.73	33.12	202700
2005-10-07	33.04	33.80	33.02	33.47	124900
2005-10-10	33.72	33.94	33.18	33.45	72500
2005-10-11	33.55	34.46	33.53	33.90	235500
2005-10-12	33.76	34.08	32.86	33.02	226300
2005-10-13	32.90	33.35	32.36	33.06	265600
2005-10-14	33.46	33.88	33.18	33.53	183300
2005-10-17	33.43	33.95	33.38	33.75	174800
2005-10-18	33.24	33.94	32.91	33.26	210200
2005-10-19	33.09	34.17	32.97	33.95	355500
2005-10-20	33.85	34.13	32.70	33.15	442800
2005-10-21	33.23	34.21	32.78	33.59	313600
2005-10-24	35.11	39.62	35.11	37.96	2356100
2005-10-25	37.70	39.36	37.67	38.55	757900
2005-10-26	38.54	39.26	37.94	38.26	694800
2005-10-27	38.13	38.26	36.41	36.59	609200
2005-10-28	36.60	38.03	36.42	38.00	373900
2005-10-31	38.00	39.22	37.93	38.76	236434
2005-11-01	38.50	39.17	38.50	38.77	241800
2005-11-02	38.88	40.37	38.38	39.80	412000
2005-11-03	40.20	41.09	39.85	40.30	407500
2005-11-04	40.25	40.62	39.41	40.32	413000
2005-11-07	40.40	41.13	40.19	41.03	327400
2005-11-08	40.57	41.56	40.50	41.18	366600
2005-11-09	41.31	41.99	40.94	41.84	295000
2005-11-10	41.29	42.25	41.20	41.75	317000
2005-11-11	41.84	42.68	41.52	42.60	263300
2005-11-14	42.45	43.07	41.55	41.70	305700
2005-11-15	41.71	42.13	40.93	40.94	423300
2005-11-16	40.94	41.78	40.77	41.34	246000
2005-11-17	41.34	42.12	41.23	41.99	357000
2005-11-18	42.33	42.37	41.50	41.99	321500
2005-11-21	42.00	42.05	41.55	41.91	219400
2005-11-22	41.75	42.17	41.44	41.91	344100
2005-11-23	42.02	42.24	41.89	42.09	332600
2005-11-25	41.95	42.11	41.65	41.83	32600
2005-11-28	41.77	42.00	40.50	40.60	535700
2005-11-29	40.77	41.19	40.73	41.16	337300
2005-11-30	41.20	41.80	40.99	41.24	361600
2005-12-01	41.43	42.25	41.18	41.39	181500
2005-12-02	41.24	41.49	40.69	41.22	204800
2005-12-05	41.05	41.68	40.70	41.13	290300
2005-12-06	41.34	42.11	41.29	41.60	463600
2005-12-07	41.46	42.29	41.39	41.53	367800
2005-12-08	41.91	42.19	41.50	41.70	416300
2005-12-09	41.56	42.28	41.56	41.75	285800
2005-12-12	41.75	42.83	41.75	42.48	381400
2005-12-13	42.25	43.02	41.85	42.96	468100
2005-12-14	42.95	43.55	42.85	43.42	254600
2005-12-15	43.49	43.73	42.59	43.16	427300
2005-12-16	43.26	44.15	43.26	43.64	529600
2005-12-19	43.64	43.75	42.40	42.61	491700
2005-12-20	42.82	43.02	41.87	42.19	566900
2005-12-21	42.45	43.99	42.32	43.56	494500
2005-12-22	43.40	44.77	43.40	44.71	486400
2005-12-23	44.82	45.69	44.62	45.50	225400
2005-12-27	45.45	45.63	43.81	44.07	296700
2005-12-28	44.00	45.08	43.76	44.68	216600
2005-12-29	44.60	45.32	44.46	44.48	203000
2005-12-30	44.35	44.49	43.29	43.68	364100
2006-01-03	43.52	44.68	41.93	44.58	510000
2006-01-04	44.40	45.17	44.02	44.35	268200
2006-01-05	44.10	44.63	43.91	44.49	196900
2006-01-06	44.72	45.04	44.29	44.61	279800
2006-01-09	44.55	45.88	44.55	45.42	303900
2006-01-10	45.22	45.40	44.64	44.73	550600
2006-01-11	44.59	44.87	43.90	43.98	367500
2006-01-12	43.80	45.20	43.47	45.09	352900
2006-01-13	44.91	45.85	44.91	45.34	248200
2006-01-17	45.10	45.74	44.52	44.91	321800
2006-01-18	44.33	44.47	43.60	44.06	545800
2006-01-19	44.11	45.20	43.86	45.07	176500
2006-01-20	45.21	45.60	44.03	44.58	290300
2006-01-23	44.60	44.60	43.11	43.25	490100
2006-01-24	43.48	44.95	43.47	44.83	533000
2006-01-25	44.44	44.94	43.43	44.37	852800
2006-01-26	45.10	46.42	42.27	43.68	1653400
2006-01-27	43.91	44.25	42.55	42.74	723900
2006-01-30	42.72	44.11	42.64	43.55	431300
2006-01-31	43.37	43.64	42.49	42.81	650000
2006-02-01	42.91	43.35	42.03	43.01	682900
2006-02-02	42.77	43.12	42.61	42.95	530900
2006-02-03	42.70	43.05	42.00	42.13	377700
2006-02-06	41.40	43.20	41.23	42.92	414400
2006-02-07	43.00	43.00	42.27	42.54	445000
2006-02-08	42.75	42.92	42.07	42.79	310800
2006-02-09	42.75	43.09	42.05	42.08	284100
2006-02-10	42.02	43.40	41.32	43.29	408000
2006-02-13	43.40	43.47	42.47	42.65	237200
2006-02-14	42.78	43.95	42.02	43.70	333700
2006-02-15	43.59	43.65	42.35	43.10	336500
2006-02-16	43.26	43.54	42.51	42.86	321400
2006-02-17	42.96	42.96	42.06	42.50	153600
2006-02-21	42.56	42.74	41.60	42.61	471200
2006-02-22	42.71	43.00	42.30	42.95	375400
2006-02-23	42.70	43.00	42.30	42.89	319600
2006-02-24	42.79	42.93	41.97	42.47	365900
2006-02-27	42.41	43.05	42.35	42.57	466500
2006-02-28	42.40	42.52	41.51	41.56	348400
2006-03-01	41.60	42.77	41.54	42.69	305200
2006-03-02	42.49	42.63	41.75	41.97	264500
2006-03-03	41.97	42.35	41.90	41.98	288900
2006-03-06	42.10	42.18	41.27	41.45	505300
2006-03-07	41.40	41.95	41.10	41.74	399800
2006-03-08	41.55	42.15	41.12	41.55	294200
2006-03-09	41.56	41.88	41.00	41.09	324300
2006-03-10	40.98	42.39	40.76	41.95	387100
2006-03-13	42.01	42.71	41.95	42.20	342200
2006-03-14	42.06	42.39	41.86	42.30	225000
2006-03-15	42.30	42.73	41.86	42.57	448000
2006-03-16	42.70	42.70	41.21	41.40	420000
2006-03-17	41.50	41.60	40.56	41.53	474700
2006-03-20	41.36	42.35	41.35	42.26	254000
2006-03-21	42.38	42.38	41.40	41.45	298300
2006-03-22	41.34	42.54	41.28	42.50	229900
2006-03-23	40.51	40.79	39.70	40.47	1209200
2006-03-24	40.70	41.25	40.32	40.96	322900
2006-03-27	40.85	41.86	40.85	41.00	257800
2006-03-28	41.25	41.25	40.39	40.53	427900
2006-03-29	40.41	40.95	39.83	40.70	539600
2006-03-30	40.80	40.80	40.16	40.37	347300
2006-03-31	40.42	40.42	38.90	39.12	804700
2006-04-03	39.40	40.44	39.11	39.67	603200
2006-04-04	39.84	40.58	39.65	40.28	448800
2006-04-05	40.40	40.60	40.14	40.41	254000
2006-04-06	40.26	41.31	40.12	41.15	278700
2006-04-07	41.38	41.68	40.63	40.88	184800
2006-04-10	41.05	41.05	39.65	40.01	488300
2006-04-11	39.82	39.98	38.80	39.01	377000
2006-04-12	39.17	39.28	38.45	39.20	297300
2006-04-13	39.24	39.54	38.69	39.28	316600
2006-04-17	39.55	39.60	39.01	39.09	181800
2006-04-18	39.42	40.58	39.42	40.50	351000
2006-04-19	40.34	41.37	40.10	41.32	293500
2006-04-20	41.55	43.76	41.55	42.68	580300
2006-04-21	43.08	43.53	42.35	42.71	519600
2006-04-24	39.42	41.50	39.32	40.53	1014800
2006-04-25	40.85	42.88	40.85	42.62	640400
2006-04-26	42.50	44.00	42.06	43.11	484400
2006-04-27	42.85	44.20	42.25	43.17	407000
2006-04-28	43.00	43.40	42.56	42.92	275600
2006-05-01	42.89	43.21	41.70	42.20	339400
2006-05-02	42.29	42.29	41.17	41.47	319300
2006-05-03	41.31	42.07	40.91	41.76	287400
2006-05-04	41.92	43.08	41.72	42.39	306800
2006-05-05	42.71	43.69	42.31	43.43	224800
2006-05-08	43.46	43.88	43.10	43.51	241800
2006-05-09	43.54	45.44	43.38	45.23	588500
2006-05-10	45.36	46.38	44.91	45.67	768200
2006-05-11	45.48	45.70	44.50	45.38	446700
2006-05-12	45.27	45.35	43.34	43.37	296500
2006-05-15	43.00	44.07	42.79	43.59	274000
2006-05-16	43.86	43.86	42.08	42.24	328600
2006-05-17	42.02	42.18	41.30	41.99	439700
2006-05-18	42.28	43.38	41.96	43.08	462300
2006-05-19	42.97	43.60	42.13	43.08	453800
2006-05-22	43.00	43.54	41.30	43.30	842700
2006-05-23	43.59	44.39	42.62	42.71	383700
2006-05-24	42.73	42.88	41.30	42.00	469600
2006-05-25	42.49	43.39	42.09	42.80	293800
2006-05-26	42.89	42.89	42.18	42.37	179000
2006-05-30	42.09	42.27	40.77	40.90	350900
2006-05-31	40.82	41.49	40.43	41.21	652100
2006-06-01	41.31	42.59	41.01	42.51	304000
2006-06-02	42.34	43.84	42.15	43.81	504400
2006-06-05	43.67	43.80	41.72	41.72	332300
2006-06-06	41.60	41.78	40.05	41.37	320800
2006-06-07	42.51	43.00	41.87	42.42	603300
2006-06-08	42.07	42.81	40.97	42.51	593500
2006-06-09	42.75	43.83	42.51	43.05	392200
2006-06-12	43.09	43.23	41.42	41.42	323900
2006-06-13	41.32	42.00	40.74	40.96	358100
2006-06-14	41.00	42.24	40.16	40.94	236400
2006-06-15	41.30	42.50	41.04	42.44	292700
2006-06-16	42.33	43.26	41.79	42.09	552100
2006-06-19	42.25	42.48	41.25	41.97	344100
2006-06-20	41.83	42.47	41.56	41.87	345200
2006-06-21	41.68	43.29	41.66	43.15	484600
2006-06-22	44.16	45.96	44.16	45.89	1319500
2006-06-23	45.97	47.21	45.89	46.95	690600
2006-06-26	47.22	47.22	45.75	46.66	540000
2006-06-27	46.51	47.85	46.20	46.41	612900
2006-06-28	46.73	47.08	46.03	47.05	428900
2006-06-29	47.17	49.35	46.73	49.33	893000
2006-06-30	49.65	50.32	49.50	50.21	570000
2006-07-03	50.21	50.67	50.00	50.57	246400
2006-07-05	50.36	50.49	49.25	50.12	324200
2006-07-06	50.12	50.54	49.22	49.77	296300
2006-07-07	49.50	49.50	47.83	48.08	508500
2006-07-10	48.15	48.82	47.84	48.03	309900
2006-07-11	47.84	48.20	47.28	48.08	444600
2006-07-12	47.89	48.65	47.05	47.21	301000
2006-07-13	46.97	47.00	45.52	45.69	382700
2006-07-14	45.56	46.06	44.41	46.01	498000
2006-07-17	45.67	46.92	45.67	46.26	343900
2006-07-18	46.20	47.05	46.20	46.73	337600
2006-07-19	46.75	48.21	46.67	47.60	463100
2006-07-20	47.53	47.79	44.16	44.29	413800
2006-07-21	44.13	44.71	42.51	44.50	698300
2006-07-24	45.31	48.39	45.31	48.15	1150900
2006-07-25	48.05	48.07	46.20	47.24	636300
2006-07-26	47.16	47.16	44.07	45.05	951900
2006-07-27	44.69	45.50	43.38	43.59	976500
2006-07-28	43.50	44.82	43.31	44.25	583700
2006-07-31	44.66	44.96	43.62	44.43	394100
2006-08-01	44.00	44.24	43.62	43.91	532200
2006-08-02	44.00	44.74	43.09	43.51	501500
2006-08-03	43.34	46.75	43.11	46.37	826100
2006-08-04	46.91	48.26	44.57	44.94	582100
2006-08-07	44.84	45.18	44.22	44.82	322800
2006-08-08	45.10	46.14	44.38	44.48	489600
2006-08-09	44.88	45.24	41.82	42.25	647000
2006-08-10	42.07	43.43	41.83	43.02	495800
2006-08-11	42.88	43.16	41.53	41.74	431300
2006-08-14	42.08	43.58	42.08	42.40	386100
2006-08-15	42.60	44.40	42.60	44.14	233400
2006-08-16	44.51	45.65	44.13	45.31	288500
2006-08-17	45.15	45.96	44.94	45.34	284100
2006-08-18	45.25	45.50	44.53	44.98	198400
2006-08-21	44.70	44.83	43.52	43.76	240600
2006-08-22	43.59	44.28	43.22	43.25	338300
2006-08-23	43.20	43.66	42.37	43.07	300100
2006-08-24	43.12	43.42	41.80	41.81	405200
2006-08-25	41.66	42.35	41.50	42.15	229800
2006-08-28	42.24	44.41	42.23	44.35	691200
2006-08-29	44.39	45.15	44.00	44.86	458900
2006-08-30	44.95	45.15	44.04	44.59	374600
2006-08-31	44.82	45.12	44.10	44.15	326800
2006-09-01	44.38	44.81	43.93	44.41	303800
2006-09-05	44.20	44.57	44.07	44.33	366600
2006-09-06	44.25	44.25	43.35	43.36	447400
2006-09-07	43.23	43.51	42.50	43.01	407600
2006-09-08	43.04	43.49	42.75	43.26	347500
2006-09-11	42.80	44.36	42.80	44.31	449900
2006-09-12	44.38	46.84	44.38	46.54	671500
2006-09-13	46.40	47.08	46.20	47.04	353700
2006-09-14	46.56	46.71	45.51	45.82	312500
2006-09-15	46.16	46.49	43.68	43.83	804300
2006-09-18	43.50	44.74	43.33	43.60	575700
2006-09-19	43.58	43.58	42.12	43.53	1026200
2006-09-20	44.00	44.70	43.87	44.26	447500
2006-09-21	44.23	44.71	42.87	43.00	495100
2006-09-22	42.98	43.08	41.88	42.50	472500
2006-09-25	43.06	43.43	42.08	43.14	413400
2006-09-26	43.18	44.76	43.18	44.48	569900
2006-09-27	44.41	44.71	43.43	43.68	692800
2006-09-28	43.83	44.17	43.05	44.00	400200
2006-09-29	43.88	43.88	42.66	43.03	514700
2006-10-02	43.03	43.06	42.30	42.39	507500
2006-10-03	42.41	44.07	42.16	43.62	685300
2006-10-04	43.46	46.09	43.13	45.53	584600
2006-10-05	45.60	47.42	45.21	46.96	724900
2006-10-06	46.78	46.94	45.86	46.59	258600
2006-10-09	46.33	47.25	45.50	46.99	321400
2006-10-10	47.31	48.64	47.31	48.37	640100
2006-10-11	48.38	48.38	46.77	47.36	341000
2006-10-12	47.67	48.40	47.15	48.36	332500
2006-10-13	48.55	49.81	47.59	48.90	561400
2006-10-16	48.95	49.66	48.71	49.45	268200
2006-10-17	48.64	48.70	47.03	47.50	541200
2006-10-18	46.68	46.75	44.37	44.64	1156500
2006-10-19	44.40	46.17	44.12	45.19	980600
2006-10-20	45.40	45.40	43.99	45.04	815600
2006-10-23	42.00	42.40	40.27	41.62	2186000
2006-10-24	40.85	41.53	39.54	41.52	1380000
2006-10-25	41.39	41.74	40.17	40.64	713800
2006-10-26	40.89	41.49	40.69	41.04	541600
2006-10-27	40.75	42.13	40.56	41.15	836800
2006-10-30	40.95	41.99	40.75	41.64	671099
2006-10-31	41.68	42.15	40.89	40.98	849614
2006-11-01	40.90	41.48	40.39	40.45	641212
2006-11-02	40.18	40.32	39.40	39.98	688973
2006-11-03	40.17	40.22	38.47	38.55	1217334
2006-11-06	39.32	40.18	39.28	39.66	1004023
2006-11-07	39.66	40.05	39.13	39.90	542813
2006-11-08	39.55	40.20	39.15	40.00	555844
2006-11-09	40.03	40.03	39.28	39.39	391806
2006-11-10	39.39	40.15	39.31	40.00	269618
2006-11-13	40.00	40.00	39.43	39.92	365952
2006-11-14	39.97	40.14	39.09	40.12	561332
2006-11-15	40.13	40.52	39.99	40.36	319074
2006-11-16	40.41	41.01	40.18	40.96	331003
2006-11-17	40.93	40.97	39.97	40.20	387813
2006-11-20	40.22	40.22	39.27	39.67	399160
2006-11-21	39.99	39.99	39.53	39.84	239805
2006-11-22	39.75	39.80	39.03	39.25	294517
2006-11-24	39.04	39.26	38.78	39.05	125467
2006-11-27	38.92	38.99	38.50	38.50	334049
2006-11-28	38.45	38.45	37.79	38.10	301587
2006-11-29	37.68	37.82	36.51	37.67	1137943
2006-11-30	37.74	38.21	37.72	37.90	753243
2006-12-01	37.64	38.11	37.10	37.21	465114
2006-12-04	36.08	37.25	36.08	36.99	981129
2006-12-05	36.90	37.03	36.41	36.99	574850
2006-12-06	36.97	37.55	36.83	37.34	465934
2006-12-07	37.34	37.60	37.09	37.37	491443
2006-12-08	37.35	37.81	37.33	37.35	523015
2006-12-11	37.43	37.54	37.32	37.37	474561
2006-12-12	37.49	37.52	36.09	36.13	807662
2006-12-13	36.46	36.56	35.68	35.69	502788
2006-12-14	35.71	37.30	35.71	37.07	485216
2006-12-15	36.77	37.41	36.30	37.02	761410
2006-12-18	37.23	37.36	36.20	36.32	403622
2006-12-19	36.17	36.88	36.14	36.65	402508
2006-12-20	36.71	36.85	36.39	36.56	133014
2006-12-21	36.48	36.79	36.29	36.51	200693
2006-12-22	36.43	36.76	36.30	36.60	179210
2006-12-26	36.60	37.44	36.60	37.32	196017
2006-12-27	37.36	37.87	37.04	37.14	305875
2006-12-28	37.24	37.40	37.01	37.13	281532
2006-12-29	37.08	37.08	36.00	36.00	360462
2007-01-03	36.52	37.65	36.46	37.05	672764
2007-01-04	38.17	41.06	37.29	41.01	1497175
2007-01-05	40.65	40.66	39.19	39.75	971131
2007-01-08	39.92	40.02	39.05	39.54	531938
2007-01-09	39.72	39.86	38.92	39.59	591005
2007-01-10	39.42	39.55	38.77	38.86	284779
2007-01-11	39.00	39.40	38.71	38.99	486248
2007-01-12	39.07	39.93	38.98	39.93	209954
2007-01-16	40.00	41.24	39.51	40.24	377871
2007-01-17	40.30	40.50	39.57	39.72	197711
2007-01-18	39.60	39.85	38.85	38.90	459790
2007-01-19	38.93	39.07	38.45	38.92	502624
2007-01-22	39.29	39.37	38.16	38.49	638273
2007-01-23	38.40	38.64	37.80	38.56	491423
2007-01-24	37.50	39.30	37.15	38.44	1688638
2007-01-25	38.34	38.35	36.80	37.05	797426
2007-01-26	37.05	37.23	35.85	36.48	934542
2007-01-29	36.47	37.30	36.19	37.19	512611
2007-01-30	37.35	38.66	37.10	38.29	780258
2007-01-31	38.34	38.62	37.98	38.22	641040
2007-02-01	38.39	38.86	37.74	38.84	592362
2007-02-02	38.83	39.49	38.76	39.36	758504
2007-02-05	39.32	39.57	38.70	39.30	775804
2007-02-06	39.30	40.00	39.25	39.78	422618
2007-02-07	39.69	40.27	39.69	39.93	399357
2007-02-08	39.92	39.93	39.09	39.19	486547
2007-02-09	39.20	39.70	38.92	39.17	256439
2007-02-12	39.12	39.19	38.60	39.05	374786
2007-02-13	39.26	40.31	39.10	40.22	458848
2007-02-14	40.25	41.48	40.10	41.38	695444
2007-02-15	41.41	41.41	40.66	41.12	345960
2007-02-16	41.12	41.12	40.31	40.56	344337
2007-02-20	40.52	40.80	40.15	40.79	417459
2007-02-21	40.69	41.57	40.37	41.56	312769
2007-02-22	41.58	41.75	41.15	41.51	282371
2007-02-23	41.52	42.51	41.50	42.41	480042
2007-02-26	42.73	42.73	41.28	41.81	1054544
2007-02-27	41.10	41.19	39.55	39.58	612772
2007-02-28	39.79	40.25	39.40	39.47	578016
2007-03-01	39.40	39.68	38.77	38.90	572994
2007-03-02	38.87	38.88	37.57	37.64	686716
2007-03-05	37.60	38.31	37.10	37.41	490696
2007-03-06	37.91	38.00	37.48	37.50	447886
2007-03-07	37.45	38.00	37.25	37.74	349908
2007-03-08	38.19	38.66	37.94	37.98	371943
2007-03-09	38.29	38.38	37.73	38.02	298354
2007-03-12	38.08	38.08	37.40	37.44	403518
2007-03-13	37.37	37.38	36.20	36.38	840767
2007-03-14	36.26	36.94	35.68	36.93	686848
2007-03-15	36.73	37.65	36.73	36.97	512552
2007-03-16	36.96	36.96	35.93	36.23	806253
2007-03-19	36.33	36.34	35.92	36.12	347449
2007-03-20	36.07	37.72	36.07	37.61	552877
2007-03-21	37.58	37.91	36.80	37.83	497078
2007-03-22	37.64	37.71	36.88	37.08	867826
2007-03-23	37.04	37.50	36.96	37.13	449014
2007-03-26	37.11	37.16	36.34	36.65	456583
2007-03-27	36.70	36.70	35.82	35.90	520944
2007-03-28	35.80	36.10	35.37	35.48	864110
2007-03-29	35.65	35.70	35.11	35.15	551150
2007-03-30	35.15	35.76	35.15	35.55	431797
2007-04-02	35.38	35.55	34.90	35.14	802214
2007-04-03	35.43	36.15	35.36	36.13	628154
2007-04-04	35.89	36.10	35.50	35.89	589108
2007-04-05	36.02	36.53	35.99	36.25	334249
2007-04-09	36.53	37.30	36.21	36.30	277077
2007-04-10	36.42	36.88	36.33	36.74	327835
2007-04-11	36.82	36.99	36.28	36.62	684150
2007-04-12	36.60	37.64	35.90	37.50	486805
2007-04-13	37.44	37.68	37.15	37.67	475995
2007-04-16	37.79	38.83	37.79	38.65	423762
2007-04-17	38.55	38.61	37.51	37.60	380753
2007-04-18	37.51	38.13	37.39	37.41	515126
2007-04-19	37.38	38.28	37.16	38.02	459148
2007-04-20	38.51	39.00	38.25	39.00	533578
2007-04-23	39.00	39.68	38.72	38.98	576222
2007-04-24	38.50	40.04	38.50	39.20	920311
2007-04-25	42.25	44.97	41.03	41.52	2684969
2007-04-26	41.41	41.50	39.70	39.98	911779
2007-04-27	39.60	39.90	39.00	39.53	752606
2007-04-30	39.69	40.48	39.37	39.40	570132
2007-05-01	39.56	39.78	39.00	39.35	693690
2007-05-02	39.50	40.21	39.48	39.78	472103
2007-05-03	40.01	40.55	39.52	39.62	484300
2007-05-04	39.75	39.91	39.24	39.73	211079
2007-05-07	39.82	39.85	39.35	39.58	213193
2007-05-08	39.47	39.80	39.00	39.42	496644
2007-05-09	39.30	39.46	38.90	39.28	339206
2007-05-10	39.10	39.15	38.10	38.13	664808
2007-05-11	38.34	38.92	38.10	38.64	282819
2007-05-14	38.54	38.60	37.66	37.71	507144
2007-05-15	37.65	38.91	37.65	38.22	424632
2007-05-16	38.42	39.00	37.94	38.99	489037
2007-05-17	38.80	39.27	38.36	38.77	443225
2007-05-18	38.88	39.47	38.44	38.90	243777
2007-05-21	39.06	39.67	39.06	39.54	232297
2007-05-22	39.42	39.80	39.19	39.75	461188
2007-05-23	39.80	40.71	39.71	40.11	439450
2007-05-24	40.21	40.48	39.43	39.60	451415
2007-05-25	39.84	40.06	39.30	39.36	206307
2007-05-29	39.58	40.10	39.56	40.10	191274
2007-05-30	39.79	40.50	39.51	40.26	326858
2007-05-31	40.61	41.30	40.47	41.29	485938
2007-06-01	41.46	41.87	40.86	41.10	565069
2007-06-04	41.00	41.10	40.24	40.25	633332
2007-06-05	40.21	41.06	40.09	40.79	435708
2007-06-06	40.72	41.66	40.10	41.61	893434
2007-06-07	41.49	41.57	39.20	39.24	647316
2007-06-08	39.32	39.88	38.70	39.67	364796
2007-06-11	39.60	39.64	38.90	39.49	443375
2007-06-12	39.34	39.34	38.68	38.93	447041
2007-06-13	39.22	39.45	38.94	39.18	472748
2007-06-14	39.29	40.33	39.23	40.02	467607
2007-06-15	40.35	40.75	39.74	39.86	640057
2007-06-18	39.90	39.90	39.16	39.79	348138
2007-06-19	39.57	39.79	39.03	39.05	637912
2007-06-20	39.11	39.35	38.85	38.97	639939
2007-06-21	38.88	39.55	38.79	39.25	353793
2007-06-22	39.25	39.56	38.94	39.20	841319
2007-06-25	39.57	40.86	39.37	40.00	602997
2007-06-26	40.00	40.06	38.98	39.13	404794
2007-06-27	39.03	40.40	38.85	40.23	413773
2007-06-28	39.72	40.19	39.04	39.77	628098
2007-06-29	39.75	39.75	38.90	38.97	341247
2007-07-02	39.18	39.73	38.97	39.40	299413
2007-07-03	39.33	39.66	39.02	39.12	265113
2007-07-05	39.36	39.47	38.85	39.10	291888
2007-07-06	39.44	39.74	39.05	39.50	230905
2007-07-09	39.82	40.94	39.58	40.84	419436
2007-07-10	40.74	40.74	39.30	39.41	350880
2007-07-11	39.45	39.92	39.25	39.71	197905
2007-07-12	40.07	40.44	39.75	40.23	228665
2007-07-13	40.18	40.32	39.85	39.97	207084
2007-07-16	41.25	41.42	40.20	40.71	563147
2007-07-17	40.66	41.01	40.41	40.64	317792
2007-07-18	40.48	41.63	40.00	41.51	525988
2007-07-19	41.62	42.36	41.23	41.38	396331
2007-07-20	41.25	41.25	39.62	40.15	351113
2007-07-23	40.22	40.22	38.27	38.50	797810
2007-07-24	38.00	38.04	36.44	36.61	1001788
2007-07-25	38.99	39.95	37.07	37.98	1987169
2007-07-26	37.37	37.64	36.23	37.40	867463
2007-07-27	37.20	37.66	36.45	36.58	547765
2007-07-30	36.64	37.18	36.36	36.60	480381
2007-07-31	37.05	37.26	36.00	36.03	398912
2007-08-01	36.18	36.79	35.11	36.70	1154961
2007-08-02	36.96	38.39	36.77	37.34	807774
2007-08-03	37.46	37.46	35.16	35.32	643674
2007-08-06	35.63	35.82	34.55	35.82	555445
2007-08-07	35.61	36.15	34.74	35.83	799095
2007-08-08	36.00	37.14	35.00	35.62	858252
2007-08-09	35.00	35.49	34.46	35.05	1026808
2007-08-10	35.10	37.94	34.51	36.39	694355
2007-08-13	36.48	37.25	35.00	35.60	518157
2007-08-14	35.81	35.85	34.38	34.50	326625
2007-08-15	34.40	35.46	34.32	34.52	422266
2007-08-16	33.86	35.43	33.51	35.07	635810
2007-08-17	36.28	37.50	34.83	35.30	421611
2007-08-20	35.59	36.96	35.59	36.15	278308
2007-08-21	36.15	36.49	35.44	36.27	328975
2007-08-22	36.47	37.17	36.44	36.49	552266
2007-08-23	36.76	36.90	35.02	35.34	609546
2007-08-24	35.34	36.00	34.97	35.45	339814
2007-08-27	35.41	36.17	35.23	35.97	386575
2007-08-28	35.75	35.75	34.94	35.05	638479
2007-08-29	35.39	35.79	35.02	35.74	559132
2007-08-30	35.35	35.77	34.92	35.20	183983
2007-08-31	35.83	36.03	35.15	35.90	269060
2007-09-04	35.90	36.52	35.70	36.40	425777
2007-09-05	36.06	36.09	35.11	35.29	552504
2007-09-06	35.34	35.75	34.56	34.65	571782
2007-09-07	34.23	34.69	33.72	33.98	314919
2007-09-10	34.19	34.42	32.97	33.23	471418
2007-09-11	33.41	34.00	33.21	33.69	248486
2007-09-12	33.50	33.50	33.06	33.20	202831
2007-09-13	33.43	33.95	32.91	33.44	122150
2007-09-14	33.11	33.91	32.86	33.89	385285
2007-09-17	33.73	33.79	33.08	33.33	301610
2007-09-18	33.64	34.86	33.31	34.82	275793
2007-09-19	35.03	35.70	34.12	34.28	273026
2007-09-20	34.25	34.25	32.89	33.68	478980
2007-09-21	34.00	34.00	33.46	33.52	574160
2007-09-24	33.40	33.63	32.27	32.37	386533
2007-09-25	32.18	32.78	31.84	32.43	378641
2007-09-26	32.50	32.87	32.08	32.34	280955
2007-09-27	32.42	32.88	32.35	32.66	368723
2007-09-28	32.57	33.19	32.57	32.66	284574
2007-10-01	32.66	33.31	32.66	32.90	609083
2007-10-02	32.83	33.71	32.83	33.62	301631
2007-10-03	33.55	33.55	32.67	32.93	302444
2007-10-04	33.14	33.76	32.83	33.02	166715
2007-10-05	33.33	35.03	33.20	34.79	348612
2007-10-08	34.84	34.84	33.68	33.92	188202
2007-10-09	34.06	34.74	33.79	34.16	361134
2007-10-10	34.23	34.23	33.60	33.63	326899
2007-10-11	33.87	34.28	32.84	32.96	577536
2007-10-12	33.07	33.29	32.85	33.04	187969
2007-10-15	33.13	33.43	32.11	32.31	403380
2007-10-16	32.29	32.84	32.29	32.48	244030
2007-10-17	32.66	33.17	31.75	32.00	381463
2007-10-18	31.75	31.80	30.95	31.14	455261
2007-10-19	31.11	31.38	30.25	30.25	375148
2007-10-22	30.26	32.04	30.08	31.57	714233
2007-10-23	31.94	32.09	31.14	31.72	249006
2007-10-24	31.42	31.98	30.64	31.22	545275
2007-10-25	31.20	31.70	30.10	31.26	512358
2007-10-26	29.81	31.68	29.81	30.82	817493
2007-10-29	31.11	31.11	28.82	28.86	1022818
2007-10-30	28.30	28.53	26.84	26.98	1532609
2007-10-31	27.00	27.94	27.00	27.45	1404209
2007-11-01	27.11	27.11	25.48	25.71	1525600
2007-11-02	26.04	26.09	25.40	25.88	624808
2007-11-05	25.52	26.30	25.44	25.97	688226
2007-11-06	26.01	26.09	25.50	26.02	990754
2007-11-07	25.60	25.80	24.53	24.58	877423
2007-11-08	24.80	24.86	23.91	24.74	872351
2007-11-09	24.45	25.30	23.94	25.11	682555
2007-11-12	25.21	25.80	24.59	25.29	665954
2007-11-13	25.58	26.00	25.30	25.94	482985
2007-11-14	26.03	26.36	25.52	25.92	646486
2007-11-15	25.76	25.90	24.73	24.98	590910
2007-11-16	24.99	24.99	23.19	23.51	1000163
2007-11-19	23.26	23.30	22.55	22.72	850836
2007-11-20	22.67	22.87	21.50	22.19	900921
2007-11-21	22.03	23.17	22.00	22.19	936407
2007-11-23	22.46	22.68	22.21	22.40	346753
2007-11-26	22.38	22.82	21.90	21.94	475631
2007-11-27	22.08	22.31	21.54	22.06	1091512
2007-11-28	22.13	23.11	21.79	23.04	933954
2007-11-29	22.89	23.17	22.18	22.51	850006
2007-11-30	22.88	23.56	22.44	22.80	610696
2007-12-03	22.75	22.85	22.17	22.18	692315
2007-12-04	22.20	22.20	21.69	22.11	441974
2007-12-05	22.48	23.04	22.20	22.62	549157
2007-12-06	22.52	24.06	22.45	23.98	801025
2007-12-07	24.22	25.44	24.10	25.11	1104857
2007-12-10	25.22	26.23	24.80	26.12	594500
2007-12-11	26.05	26.22	24.05	24.09	893571
2007-12-12	24.91	25.19	23.01	23.09	1028943
2007-12-13	22.79	23.38	22.60	23.35	578632
2007-12-14	22.99	23.13	22.44	22.44	904951
2007-12-17	22.18	22.99	22.11	22.31	453061
2007-12-18	22.44	22.66	22.00	22.21	568122
2007-12-19	22.28	22.39	21.59	21.78	733558
2007-12-20	22.03	22.12	21.49	21.98	469090
2007-12-21	22.37	22.94	21.99	22.53	580889
2007-12-24	22.67	23.32	22.53	23.23	134080
2007-12-26	23.18	23.34	22.60	22.91	336812
2007-12-27	22.91	23.04	21.81	21.96	360651
2007-12-28	23.11	23.47	22.11	22.17	429815
2007-12-31	21.97	22.17	21.57	21.94	367548
2008-01-02	21.70	21.97	20.48	20.56	989253
2008-01-03	20.37	20.71	19.24	19.38	1207483
2008-01-04	19.19	19.29	18.02	18.60	905721
2008-01-07	18.74	19.80	18.65	19.33	796779
2008-01-08	19.46	19.87	18.23	18.28	791521
2008-01-09	18.20	18.92	17.94	18.92	720053
2008-01-10	19.11	19.49	18.24	18.96	793753
2008-01-11	18.87	18.87	18.00	18.15	666502
2008-01-14	18.47	19.76	18.47	19.51	718983
2008-01-15	19.63	19.63	18.63	18.78	567133
2008-01-16	18.69	19.94	18.52	19.74	859335
2008-01-17	19.80	20.40	19.80	19.92	1040413
2008-01-18	19.95	20.37	19.30	20.00	767722
2008-01-22	19.16	21.01	19.06	20.75	722070
2008-01-23	20.18	24.60	20.04	24.13	1240055
2008-01-24	24.09	25.47	23.02	23.51	1459457
2008-01-25	25.91	28.75	25.89	27.45	3479579
2008-01-28	26.11	29.47	26.08	28.28	1978534
2008-01-29	28.01	29.64	28.01	28.81	1463499
2008-01-30	28.66	30.95	27.88	29.95	1757201
2008-01-31	29.28	31.28	29.20	30.79	1353277
2008-02-01	30.96	31.34	29.36	29.90	1153045
2008-02-04	30.00	30.45	28.42	28.51	1138971
2008-02-05	27.93	29.03	27.25	27.76	1333348
2008-02-06	28.00	28.37	27.38	27.48	606131
2008-02-07	27.64	29.51	27.48	29.09	1188073
2008-02-08	28.96	29.98	28.19	29.57	676268
2008-02-11	29.95	30.00	28.33	28.81	454013
2008-02-12	28.90	29.35	28.38	28.68	390785
2008-02-13	29.02	29.82	28.37	29.07	532782
2008-02-14	30.00	30.44	29.44	29.59	818269
2008-02-15	29.31	29.53	27.95	28.72	611586
2008-02-19	28.99	29.47	27.81	28.07	536255
2008-02-20	27.92	28.74	26.88	28.54	838913
2008-02-21	28.73	29.33	27.41	27.60	714594
2008-02-22	27.57	27.99	26.44	27.38	651021
2008-02-25	27.33	28.42	26.87	28.28	320984
2008-02-26	28.03	29.82	27.83	29.18	590113
2008-02-27	28.95	29.49	27.94	28.35	548585
2008-02-28	27.96	28.33	27.03	27.59	674213
2008-02-29	27.20	27.60	26.57	26.71	598649
2008-03-03	26.97	28.65	26.27	28.36	1388005
2008-03-04	28.13	30.40	27.69	30.10	1292454
2008-03-05	30.22	30.70	29.12	29.45	686671
2008-03-06	29.35	29.66	28.47	28.50	365253
2008-03-07	28.10	29.19	28.00	28.47	520233
2008-03-10	28.57	28.90	27.80	27.87	350542
2008-03-11	28.50	30.03	28.26	30.02	632783
2008-03-12	29.94	30.87	29.21	29.83	911180
2008-03-13	29.55	31.96	29.02	31.15	904664
2008-03-14	31.58	31.96	29.50	30.15	966293
2008-03-17	29.24	30.84	29.24	30.47	607198
2008-03-18	30.65	31.94	30.29	31.87	619801
2008-03-19	31.51	31.68	30.43	30.83	662484
2008-03-20	31.18	33.74	30.97	33.46	1285949
2008-03-24	33.74	35.32	33.63	35.20	658095
2008-03-25	35.13	35.13	33.36	33.88	762859
2008-03-26	33.41	33.71	32.01	32.11	930998
2008-03-27	32.29	32.42	31.34	31.45	984829
2008-03-28	31.56	31.98	30.91	31.00	715821
2008-03-31	31.09	32.12	30.64	31.86	919444
2008-04-01	32.22	33.66	32.02	33.35	922196
2008-04-02	33.01	34.22	33.00	33.79	470893
2008-04-03	33.08	33.94	32.71	33.75	330820
2008-04-04	33.98	34.51	33.36	33.64	526152
2008-04-07	33.49	34.41	33.30	34.05	339202
2008-04-08	33.49	34.49	33.49	34.31	561347
2008-04-09	34.17	34.17	32.09	32.32	868744
2008-04-10	32.20	33.27	32.11	32.84	487471
2008-04-11	32.21	32.52	31.28	31.37	543040
2008-04-14	31.30	31.95	31.10	31.12	374670
2008-04-15	31.27	31.73	30.98	31.55	462481
2008-04-16	31.92	33.74	31.65	33.61	406971
2008-04-17	32.42	32.42	30.60	31.26	938893
2008-04-18	31.98	32.59	31.67	32.35	568006
2008-04-21	32.15	32.17	30.86	30.99	516983
2008-04-22	30.99	31.70	30.31	31.44	626899
2008-04-23	35.79	36.90	34.65	36.54	2887838
2008-04-24	36.40	37.16	35.02	37.00	1278631
2008-04-25	36.50	39.19	36.23	38.86	1118750
2008-04-28	38.80	40.94	37.51	39.80	1197627
2008-04-29	39.82	41.00	39.67	40.44	644544
2008-04-30	40.28	40.87	39.38	39.48	716103
2008-05-01	39.41	42.45	39.34	41.80	1107229
2008-05-02	41.39	41.79	40.16	40.77	814181
2008-05-05	40.52	41.24	39.88	39.94	591478
2008-05-06	39.90	40.16	39.27	39.85	768516
2008-05-07	39.92	40.64	38.41	38.55	582703
2008-05-08	37.48	38.39	36.94	38.25	878568
2008-05-09	37.90	38.73	37.59	38.44	427220
2008-05-12	38.58	39.61	37.62	39.58	572687
2008-05-13	39.69	39.98	38.85	39.55	420765
2008-05-14	39.72	41.00	39.47	40.09	417568
2008-05-15	39.98	40.92	39.31	40.33	508465
2008-05-16	40.60	40.60	39.44	39.80	339934
2008-05-19	39.60	40.96	39.49	40.12	578718
2008-05-20	39.93	40.02	39.04	39.24	650457
2008-05-21	39.01	39.71	36.59	37.20	1027489
2008-05-22	37.41	39.16	37.14	38.52	836550
2008-05-23	38.19	38.19	36.84	36.94	722975
2008-05-27	35.41	37.33	34.66	36.40	1413160
2008-05-28	34.42	36.19	34.00	36.04	1000103
2008-05-29	36.23	37.01	36.11	36.78	812853
2008-05-30	36.80	37.35	36.50	37.16	714638
2008-06-02	36.90	37.36	35.05	35.11	1051648
2008-06-03	35.19	36.58	35.18	36.17	1047032
2008-06-04	35.86	38.07	35.45	37.28	1191288
2008-06-05	37.48	38.96	37.02	38.90	1116716
2008-06-06	38.63	38.63	36.91	37.47	1085243
2008-06-09	37.95	38.89	37.41	37.94	1186775
2008-06-10	37.25	38.27	37.17	38.09	1012902
2008-06-11	38.10	38.48	35.85	35.89	1215544
2008-06-12	36.28	36.50	34.16	34.34	1342357
2008-06-13	34.89	35.73	34.56	35.38	1336647
2008-06-16	35.10	36.33	34.78	36.23	1344561
2008-06-17	36.37	37.33	36.13	36.71	904334
2008-06-18	36.46	38.07	36.25	37.93	1262186
2008-06-19	37.96	40.57	37.17	40.45	1148419
2008-06-20	40.12	40.30	38.82	39.11	1000500
2008-06-23	39.27	39.85	37.68	37.75	585262
2008-06-24	37.50	37.50	36.11	36.77	1060077
2008-06-25	37.01	38.46	36.37	37.88	623945
2008-06-26	37.52	37.53	36.15	36.31	512515
2008-06-27	36.31	37.35	35.86	36.81	835291
2008-06-30	36.66	37.46	35.91	36.64	675272
2008-07-01	35.34	36.95	35.14	36.83	879365
2008-07-02	36.74	36.82	35.64	35.85	960493
2008-07-03	35.72	36.30	35.13	35.28	652326
2008-07-07	35.63	36.13	33.92	34.43	1304157
2008-07-08	34.61	37.50	33.85	37.44	1049051
2008-07-09	37.45	37.98	36.75	37.40	1184601
2008-07-10	37.07	37.79	35.83	36.36	998011
2008-07-11	35.56	36.01	34.63	35.59	1219187
2008-07-14	35.94	36.48	34.80	35.38	1008798
2008-07-15	35.12	37.26	33.94	35.90	1096319
2008-07-16	36.99	39.94	36.97	39.59	1607049
2008-07-17	39.57	42.48	39.23	42.15	1507228
2008-07-18	42.15	42.89	41.26	42.63	1687526
2008-07-21	42.62	42.99	41.91	42.41	1472134
2008-07-22	41.81	45.13	41.50	44.93	1944845
2008-07-23	39.56	39.56	35.36	35.94	5230413
2008-07-24	35.90	36.16	32.80	33.11	1925234
2008-07-25	33.20	33.99	32.85	33.72	894594
2008-07-28	33.38	33.98	33.20	33.67	667060
2008-07-29	33.92	36.74	33.18	36.45	1021906
2008-07-30	36.76	37.28	35.51	36.70	605261
2008-07-31	35.98	38.00	35.98	37.14	436770
2008-08-01	37.09	37.44	35.13	35.78	676544
2008-08-04	35.83	36.03	33.77	34.79	869639
2008-08-05	34.80	37.10	34.07	36.99	463247
2008-08-06	36.79	37.25	36.17	37.22	312937
2008-08-07	36.42	37.49	36.08	36.25	750660
2008-08-08	36.40	39.84	36.07	39.38	735575
2008-08-11	39.16	40.69	38.48	39.55	972817
2008-08-12	39.39	39.47	36.56	36.86	1020737
2008-08-13	36.59	37.74	36.30	37.36	400065
2008-08-14	36.70	38.52	36.70	38.40	543671
2008-08-15	38.94	39.34	38.12	38.56	293520
2008-08-18	38.43	38.43	37.01	37.61	269420
2008-08-19	37.15	37.16	35.58	35.94	610576
2008-08-20	35.00	35.66	33.93	34.87	785542
2008-08-21	34.50	34.75	33.71	34.05	603403
2008-08-22	34.27	35.31	34.11	35.25	379282
2008-08-25	34.93	34.97	33.28	33.45	825584
2008-08-26	33.02	33.41	31.75	31.87	1293803
2008-08-27	31.86	33.55	31.58	32.92	704607
2008-08-28	33.43	34.32	33.16	34.05	361171
2008-08-29	34.04	34.88	33.73	34.62	609684
2008-09-02	35.38	36.70	34.45	35.14	683306
2008-09-03	34.94	35.77	34.67	35.14	902203
2008-09-04	34.90	35.96	33.09	33.63	936401
2008-09-05	33.14	33.69	32.04	32.41	780898
2008-09-08	32.26	33.96	31.72	32.27	836927
2008-09-09	32.35	32.81	30.77	30.82	1092808
2008-09-10	31.24	31.95	30.10	31.29	1207330
2008-09-11	30.89	33.52	30.61	33.50	1331372
2008-09-12	33.89	34.12	32.69	33.66	834240
2008-09-15	32.58	35.69	32.58	34.86	1409760
2008-09-16	35.71	37.34	34.04	36.91	1093875
2008-09-17	36.13	37.31	35.48	36.47	1331091
2008-09-18	37.47	39.91	36.94	39.81	1792905
2008-09-19	41.66	43.28	38.88	40.02	1576701
2008-09-22	38.51	39.71	37.03	38.46	902262
2008-09-23	38.51	39.24	36.34	36.45	986496
2008-09-24	36.62	37.13	35.71	35.74	738709
2008-09-25	36.44	36.99	35.15	35.29	682775
2008-09-26	35.47	36.31	34.10	35.07	671362
2008-09-29	34.15	34.85	32.63	33.56	657963
2008-09-30	33.38	34.26	33.23	33.69	770467
2008-10-01	33.32	34.04	32.95	34.00	327736
2008-10-02	32.70	33.00	29.10	29.23	1592366
2008-10-03	29.20	31.30	28.02	28.16	746145
2008-10-06	27.51	30.68	27.01	29.71	2014914
2008-10-07	29.97	30.25	28.68	29.41	945441
2008-10-08	28.44	31.73	28.20	29.94	1249726
2008-10-09	30.66	31.59	27.46	28.23	1090616
2008-10-10	26.96	30.64	26.25	30.64	1542862
2008-10-13	31.09	33.90	30.48	31.48	1078639
2008-10-14	32.00	33.00	28.80	29.77	1083632
2008-10-15	29.09	29.13	26.64	26.77	611573
2008-10-16	27.10	30.78	26.75	30.36	1651422
2008-10-17	29.20	31.42	28.19	29.38	767250
2008-10-20	29.38	30.94	29.10	30.24	466899
2008-10-21	29.95	30.23	28.98	29.41	896230
2008-10-22	28.99	29.95	26.87	28.11	1184584
2008-10-23	28.29	28.90	26.31	27.19	692550
2008-10-24	26.14	27.41	24.89	25.53	943155
2008-10-27	24.97	27.82	24.66	26.59	805755
2008-10-28	27.13	27.22	24.37	26.98	842936
2008-10-29	27.24	28.72	26.04	27.47	598601
2008-10-30	27.97	29.09	27.27	27.77	627434
2008-10-31	27.57	29.50	27.20	29.19	688965
2008-11-03	29.00	29.92	28.31	29.03	313422
2008-11-04	28.99	30.15	28.27	29.65	397938
2008-11-05	29.07	30.00	26.12	26.33	739590
2008-11-06	25.86	26.14	25.13	25.18	467182
2008-11-07	25.52	25.85	24.38	25.05	643999
2008-11-10	25.79	25.97	24.25	25.05	390083
2008-11-11	24.78	25.85	24.08	25.16	279653
2008-11-12	24.55	25.86	23.92	23.99	400861
2008-11-13	24.14	26.25	23.01	26.00	375222
2008-11-14	25.51	25.83	23.86	23.93	386799
2008-11-17	23.75	24.69	23.06	23.83	252975
2008-11-18	23.88	24.06	22.02	22.60	463717
2008-11-19	22.61	23.00	20.38	20.52	743862
2008-11-20	20.22	21.32	19.41	20.60	1020465
2008-11-21	20.99	22.60	20.08	22.58	675774
2008-11-24	22.89	25.50	22.32	24.97	645816
2008-11-25	25.22	25.83	24.14	25.15	555397
2008-11-26	24.50	26.80	24.44	26.56	445626
2008-11-28	26.07	26.57	25.59	26.55	159789
2008-12-01	25.75	26.61	25.16	25.64	1013661
2008-12-02	26.25	26.54	25.04	26.20	517654
2008-12-03	25.47	28.23	25.47	26.97	725334
2008-12-04	26.54	27.72	25.50	26.06	560764
2008-12-05	25.80	26.92	24.24	26.80	388912
2008-12-08	27.59	29.14	26.17	28.58	543565
2008-12-09	27.07	27.21	24.40	24.98	855619
2008-12-10	25.39	26.41	24.88	25.28	354932
2008-12-11	25.02	25.52	22.33	22.76	684133
2008-12-12	22.22	24.22	22.22	23.91	441882
2008-12-15	24.08	24.49	22.78	22.95	451253
2008-12-16	23.42	24.78	23.20	24.69	672708
2008-12-17	24.26	27.54	24.26	26.97	913857
2008-12-18	26.70	27.44	25.58	25.98	422359
2008-12-19	26.57	27.29	25.63	26.64	701524
2008-12-22	26.68	28.31	26.59	28.26	721383
2008-12-23	28.36	28.47	25.91	26.79	884621
2008-12-24	26.92	28.18	26.14	28.03	144966
2008-12-26	28.04	28.31	27.33	28.24	106549
2008-12-29	28.21	28.21	27.24	27.67	194574
2008-12-30	27.99	29.33	27.84	29.03	751923
2008-12-31	28.98	30.60	28.76	30.11	1029682
2009-01-02	30.56	31.24	29.75	30.62	455114
2009-01-05	30.95	31.24	29.01	29.66	541051
2009-01-06	29.98	30.29	29.03	29.70	448721
2009-01-07	29.28	29.35	28.30	28.51	565873
2009-01-08	28.50	29.04	27.34	27.82	493242
2009-01-09	27.15	27.15	25.85	26.39	1024609
2009-01-12	26.58	26.60	25.04	25.26	523937
2009-01-13	25.01	26.03	24.84	25.47	441663
2009-01-14	25.08	25.08	23.63	23.88	645213
2009-01-15	23.92	24.75	22.97	24.32	566267
2009-01-16	24.39	24.49	22.75	24.03	595870
2009-01-20	23.62	23.86	22.55	22.64	547049
2009-01-21	22.90	24.06	22.51	23.87	592631
2009-01-22	23.43	24.13	23.12	23.48	520868
2009-01-23	23.20	23.38	22.51	22.81	442181
2009-01-26	22.81	23.53	22.15	22.55	582803
2009-01-27	22.65	23.63	22.65	23.32	547948
2009-01-28	23.65	24.93	23.65	23.89	798642
2009-01-29	21.62	24.63	20.69	23.84	2270500
2009-01-30	23.54	24.62	23.03	23.39	950870
2009-02-02	23.00	23.64	22.65	23.09	600844
2009-02-03	23.20	25.15	22.91	24.73	865050
2009-02-04	24.66	25.20	23.90	23.90	314408
2009-02-05	23.91	25.43	23.33	25.05	473928
2009-02-06	24.95	26.90	24.95	26.12	555027
2009-02-09	25.93	26.35	25.08	25.33	660222
2009-02-10	25.24	25.85	23.98	24.28	1165237
2009-02-11	24.38	24.68	22.93	23.18	992779
2009-02-12	22.97	23.46	22.50	23.34	739754
2009-02-13	23.23	23.23	22.62	22.86	445801
2009-02-17	22.14	22.47	21.40	21.57	514199
2009-02-18	21.69	21.69	20.70	20.96	424493
2009-02-19	21.13	21.97	20.60	20.75	381376
2009-02-20	20.34	20.96	20.12	20.31	584262
2009-02-23	20.55	20.85	19.50	19.51	509357
2009-02-24	19.74	20.50	19.58	20.32	448800
2009-02-25	19.22	19.43	18.37	18.77	1001533
2009-02-26	18.95	19.26	17.72	17.82	756967
2009-02-27	17.59	17.85	17.02	17.42	615669
2009-03-02	17.08	17.49	15.84	16.34	775499
2009-03-03	16.53	16.57	15.87	16.10	465074
2009-03-04	16.44	17.84	16.27	17.46	883794
2009-03-05	17.03	17.57	16.86	17.38	761097
2009-03-06	17.47	17.96	16.85	17.19	520194
2009-03-09	16.92	17.58	16.54	16.72	423218
2009-03-10	16.98	17.78	16.77	17.64	493030
2009-03-11	17.81	18.86	17.65	18.04	758654
2009-03-12	18.00	19.15	17.45	18.97	459371
2009-03-13	19.03	19.97	18.97	19.74	469184
2009-03-16	19.95	20.51	19.29	19.83	640005
2009-03-17	19.76	20.33	18.99	20.32	355276
2009-03-18	20.16	20.88	19.77	20.72	535408
2009-03-19	20.72	20.75	19.66	19.69	511880
2009-03-20	19.90	19.90	18.39	18.60	837971
2009-03-23	19.19	20.88	18.91	20.88	633000
2009-03-24	20.50	20.96	20.10	20.69	536269
2009-03-25	20.72	21.34	19.90	20.41	1299219
2009-03-26	20.68	21.86	20.62	21.76	1255408
2009-03-27	21.42	21.90	20.57	20.73	686115
2009-03-30	20.33	20.86	18.43	19.03	728251
2009-03-31	19.38	19.49	18.56	19.02	625137
2009-04-01	18.81	19.27	18.27	19.17	414951
2009-04-02	19.57	21.35	19.57	20.50	980488
2009-04-03	20.65	20.65	19.53	20.55	870261
2009-04-06	20.33	20.33	19.08	19.67	483388
2009-04-07	19.32	19.52	17.98	18.27	678641
2009-04-08	18.30	19.39	18.21	19.28	585814
2009-04-09	19.76	21.81	19.75	21.66	1045114
2009-04-13	21.32	22.43	21.01	22.25	476736
2009-04-14	22.08	24.22	21.63	23.33	1095912
2009-04-15	23.16	23.41	22.52	23.04	411947
2009-04-16	23.34	24.60	22.47	24.39	772160
2009-04-17	24.45	24.78	23.80	24.49	353558
2009-04-20	24.03	24.03	21.84	21.93	564796
2009-04-21	21.93	22.82	21.30	22.75	535203
2009-04-22	20.32	22.70	20.08	21.89	1241034
2009-04-23	21.86	21.86	20.33	21.16	952255
2009-04-24	21.32	22.33	20.88	22.03	483088
2009-04-27	21.58	21.77	20.50	20.73	500578
2009-04-28	20.45	21.70	20.19	21.21	406643
2009-04-29	21.47	22.88	21.06	22.55	486760
2009-04-30	22.71	23.99	22.36	23.08	711462
2009-05-01	23.11	24.00	22.32	23.31	611459
2009-05-04	23.74	25.38	23.72	25.23	712831
2009-05-05	25.02	26.16	24.77	25.50	624343
2009-05-06	25.72	26.48	24.99	26.38	797444
2009-05-07	26.58	27.38	25.34	25.69	430837
2009-05-08	26.03	26.69	24.98	25.77	539731
2009-05-11	25.31	25.52	24.35	24.76	671094
2009-05-12	25.00	25.00	24.09	24.37	712325
2009-05-13	23.94	24.08	21.71	22.21	1222132
2009-05-14	22.42	23.33	21.98	22.79	757758
2009-05-15	22.71	25.47	22.02	24.40	1522256
2009-05-18	24.64	25.86	24.44	25.73	768246
2009-05-19	26.69	27.97	26.67	27.57	1297573
2009-05-20	27.81	29.00	27.47	27.71	1352269
2009-05-21	27.24	27.24	26.19	26.48	653800
2009-05-22	26.72	27.00	26.10	26.57	572419
2009-05-26	26.40	28.24	26.39	28.07	656532
2009-05-27	27.80	28.60	27.54	27.65	461021
2009-05-28	27.95	28.36	26.67	27.70	393702
2009-05-29	27.87	28.20	27.40	28.11	737974
2009-06-01	28.49	31.08	28.38	30.37	983933
2009-06-02	30.14	31.16	29.91	30.14	512246
2009-06-03	29.60	29.85	29.06	29.58	330654
2009-06-04	29.66	29.66	28.79	29.53	416478
2009-06-05	29.77	30.00	28.82	29.01	404278
2009-06-08	29.00	29.00	28.05	28.72	570003
2009-06-09	28.78	30.83	28.42	30.67	1091766
2009-06-10	30.67	30.90	28.95	29.64	560980
2009-06-11	29.55	30.16	28.90	29.07	509742
2009-06-12	28.98	29.45	27.78	28.51	492103
2009-06-15	28.84	29.45	28.11	28.65	731111
2009-06-16	29.17	29.96	28.67	28.94	763474
2009-06-17	28.81	29.59	28.36	29.13	551259
2009-06-18	29.06	31.56	27.81	30.21	1401169
2009-06-19	30.79	30.83	29.80	30.15	608860
2009-06-22	29.84	29.84	28.17	28.20	499519
2009-06-23	28.22	28.43	27.03	27.15	735437
2009-06-24	27.53	28.21	26.98	27.18	370818
2009-06-25	26.97	28.19	26.62	28.12	491719
2009-06-26	27.87	28.34	27.53	28.19	1110439
2009-06-29	28.19	28.19	26.21	26.59	996799
2009-06-30	26.69	26.86	25.70	26.35	787485
2009-07-01	26.63	28.19	26.55	27.83	620287
2009-07-02	27.36	27.83	27.07	27.12	833645
2009-07-06	26.62	27.36	25.80	26.57	479003
2009-07-07	26.71	28.15	26.38	27.71	1483757
2009-07-08	28.13	28.14	26.71	27.97	1392607
2009-07-09	28.24	28.76	27.12	27.14	712628
2009-07-10	27.04	28.29	27.01	28.15	787713
2009-07-13	28.18	28.31	26.88	28.27	423905
2009-07-14	28.35	28.50	27.11	27.25	890117
2009-07-15	27.28	27.51	26.00	26.28	1539112
2009-07-16	26.10	26.87	26.09	26.58	559668
2009-07-17	26.65	26.81	25.64	25.83	549793
2009-07-20	25.90	26.51	25.75	26.39	520201
2009-07-21	26.66	26.66	24.85	25.66	809897
2009-07-22	24.90	26.33	24.02	24.44	1750487
2009-07-23	24.35	25.61	24.23	25.51	784046
2009-07-24	25.25	26.42	24.85	26.36	746306
2009-07-27	26.23	27.19	26.10	27.17	645610
2009-07-28	26.90	27.18	26.36	26.98	505858
2009-07-29	26.73	26.74	25.96	26.25	456600
2009-07-30	26.25	26.56	25.92	26.26	425802
2009-07-31	26.08	28.63	25.91	28.48	815994
2009-08-03	28.68	28.89	27.71	28.64	572108
2009-08-04	28.31	28.68	27.83	28.05	552426
2009-08-05	27.93	28.08	27.03	27.18	390848
2009-08-06	27.26	27.60	26.99	27.00	394389
2009-08-07	27.45	28.99	27.05	28.79	702835
2009-08-10	28.47	28.77	28.00	28.21	297703
2009-08-11	28.65	29.19	28.17	28.92	661616
2009-08-12	29.15	30.30	28.80	30.07	491199
2009-08-13	30.17	30.43	29.62	30.11	329948
2009-08-14	30.00	30.13	29.05	29.58	330595
2009-08-17	29.00	29.00	27.75	28.05	394955
2009-08-18	28.15	29.77	28.13	29.63	679418
2009-08-19	29.12	29.96	28.95	29.87	356134
2009-08-20	29.89	30.74	29.40	29.98	400209
2009-08-21	30.42	31.06	29.77	30.87	300706
2009-08-24	30.98	31.18	30.59	31.07	369993
2009-08-25	31.25	32.15	31.15	31.81	488017
2009-08-26	32.00	32.46	31.52	31.68	430575
2009-08-27	31.81	32.04	30.90	31.68	252258
2009-08-28	31.85	32.97	31.35	31.61	450946
2009-08-31	31.41	32.35	31.05	31.90	488813
2009-09-01	31.61	33.07	31.59	31.78	720899
2009-09-02	31.60	32.02	31.42	31.63	389997
2009-09-03	31.77	32.07	31.44	32.03	258229
2009-09-04	32.05	32.74	31.98	32.61	303908
2009-09-08	32.77	32.94	31.46	32.09	514390
2009-09-09	31.84	32.80	31.67	32.66	620437
2009-09-10	32.50	33.55	32.50	33.55	397711
2009-09-11	33.82	33.97	33.28	33.97	615245
2009-09-14	33.86	34.49	33.52	33.95	605661
2009-09-15	33.81	34.56	33.36	33.48	442343
2009-09-16	33.68	34.15	32.83	33.44	470564
2009-09-17	33.49	34.35	32.39	32.85	710256
2009-09-18	32.95	33.49	32.65	32.86	403632
2009-09-21	32.56	33.10	31.74	32.27	396792
2009-09-22	32.58	33.09	31.90	31.94	466892
2009-09-23	31.92	32.59	31.18	31.38	658888
2009-09-24	31.30	31.98	30.14	31.05	734950
2009-09-25	31.05	31.30	29.50	29.96	517477
2009-09-28	30.15	30.70	30.04	30.37	305503
2009-09-29	30.49	30.77	29.96	30.16	232865
2009-09-30	30.13	30.49	28.81	29.94	397390
2009-10-01	29.60	30.27	28.78	28.85	574202
2009-10-02	28.51	28.58	27.14	27.34	944899
2009-10-05	27.32	27.83	26.72	27.35	482577
2009-10-06	27.46	28.44	27.15	27.96	396031
2009-10-07	27.94	28.61	27.51	28.56	477419
2009-10-08	28.61	29.43	28.56	29.06	429268
2009-10-09	28.96	29.28	28.24	28.92	701182
2009-10-12	29.00	30.32	29.00	29.89	636121
2009-10-13	29.85	30.00	29.22	29.43	402125
2009-10-14	29.79	30.46	29.59	30.34	638589
2009-10-15	30.22	30.22	29.73	30.08	609623
2009-10-16	29.95	30.38	29.54	29.90	893840
2009-10-19	30.09	30.40	29.57	29.97	759428
2009-10-20	30.23	30.39	29.39	30.00	759699
2009-10-21	30.34	31.19	28.39	28.52	1136576
2009-10-22	28.71	28.71	27.36	28.04	591430
2009-10-23	28.14	28.61	27.14	27.25	796983
2009-10-26	27.26	27.99	26.66	26.87	421306
2009-10-27	26.82	27.41	26.59	26.74	368401
2009-10-28	26.78	26.88	25.77	25.85	469965
2009-10-29	26.04	26.80	25.90	26.62	373757
2009-10-30	26.35	26.65	25.60	25.82	513769
2009-11-02	25.85	26.03	24.06	24.40	883465
2009-11-03	24.29	24.84	24.07	24.55	561732
2009-11-04	24.60	24.79	23.32	23.40	591607
2009-11-05	23.54	24.20	23.31	23.90	304773
2009-11-06	23.64	24.16	23.64	24.02	362926
2009-11-09	24.30	24.30	23.85	23.91	271823
2009-11-10	23.85	24.58	23.76	24.49	969417
2009-11-11	24.70	26.35	24.50	26.19	970342
2009-11-12	26.06	26.25	24.97	25.12	534737
2009-11-13	24.70	25.36	24.29	25.20	477483
2009-11-16	25.32	26.38	25.16	25.93	314525
2009-11-17	25.76	25.94	25.14	25.46	484729
2009-11-18	25.54	25.88	25.15	25.77	477867
2009-11-19	25.64	25.80	24.25	24.56	533135
2009-11-20	24.42	24.97	24.32	24.87	342330
2009-11-23	25.15	25.82	24.94	25.36	342743
2009-11-24	25.38	25.38	24.82	25.07	248522
2009-11-25	25.11	25.26	24.63	24.97	194667
2009-11-27	24.22	24.87	24.01	24.12	130552
2009-11-30	24.16	24.75	23.67	24.62	342833
2009-12-01	24.69	26.26	24.63	25.54	469761
2009-12-02	25.54	26.70	25.54	26.61	525532
2009-12-03	26.73	27.01	26.47	26.53	294321
2009-12-04	26.92	27.90	26.25	27.37	354122
2009-12-07	27.23	27.60	27.02	27.09	154476
2009-12-08	26.83	28.94	26.83	28.71	764708
2009-12-09	28.65	29.20	27.93	28.42	507272
2009-12-10	28.44	28.71	27.58	28.00	345373
2009-12-11	28.10	28.38	27.45	27.74	260607
2009-12-14	27.99	28.55	27.77	28.49	193618
2009-12-15	28.47	28.69	27.99	28.16	191082
2009-12-16	28.42	28.87	27.97	28.15	375687
2009-12-17	27.89	31.28	27.10	30.84	1542730
2009-12-18	31.30	32.59	30.90	31.23	1737791
2009-12-21	31.34	32.38	31.25	31.66	372490
2009-12-22	31.66	31.78	30.38	30.90	385962
2009-12-23	30.99	32.24	30.68	31.64	302031
2009-12-24	32.15	32.32	30.83	31.49	446549
2009-12-28	31.45	31.45	30.37	30.77	426814
2009-12-29	30.96	33.54	30.84	33.39	832346
2009-12-30	33.00	33.31	32.09	32.82	616104
2009-12-31	31.00	31.24	29.31	29.43	1666847
2010-01-04	29.43	29.77	28.11	28.53	1361635
2010-01-05	28.46	28.68	27.22	28.42	1184092
2010-01-06	28.33	29.00	28.03	28.21	467449
2010-01-07	28.30	28.82	27.38	27.81	636730
2010-01-08	27.64	28.39	27.49	28.20	383145
2010-01-11	28.27	28.74	27.82	27.96	259882
2010-01-12	27.82	28.88	27.36	27.98	551753
2010-01-13	27.67	28.34	27.39	28.13	640687
2010-01-14	27.99	29.20	27.78	28.78	630132
2010-01-15	28.64	28.77	27.31	27.91	733495
2010-01-19	27.90	28.12	27.32	27.42	315108
2010-01-20	27.28	27.30	26.26	26.95	483511
2010-01-21	26.86	27.48	26.35	26.44	742397
2010-01-22	26.35	26.90	25.81	26.29	541969
2010-01-25	26.49	26.75	26.07	26.31	197994
2010-01-26	26.14	26.81	26.14	26.15	158602
2010-01-27	26.06	26.69	25.89	25.96	718654
2010-01-28	24.13	25.01	23.13	23.53	2050257
2010-01-29	22.78	23.29	22.10	22.54	1216227
2010-02-01	22.58	22.68	21.57	22.51	1547648
2010-02-02	22.45	23.07	22.29	22.50	797306
2010-02-03	22.41	22.67	22.05	22.51	463530
2010-02-04	22.30	22.53	21.77	21.79	428205
2010-02-05	21.73	22.65	21.50	22.29	823505
2010-02-08	22.47	22.76	21.50	21.60	452875
2010-02-09	21.96	22.49	21.60	21.99	391846
2010-02-10	21.88	22.69	21.39	22.63	662056
2010-02-11	22.60	23.67	22.32	23.22	665739
2010-02-12	23.05	23.14	22.47	23.14	669890
2010-02-16	23.38	24.15	23.22	23.62	581438
2010-02-17	24.93	25.34	24.38	25.28	1069365
2010-02-18	25.33	25.33	24.56	24.76	556508
2010-02-19	24.76	25.29	24.60	25.10	381679
2010-02-22	25.21	25.82	25.18	25.35	484434
2010-02-23	25.30	25.31	24.42	24.55	497366
2010-02-24	24.70	25.73	24.47	25.64	546259
2010-02-25	25.31	26.05	25.08	26.05	518905
2010-02-26	26.00	26.80	25.87	26.24	471058
2010-03-01	26.44	26.86	26.17	26.80	635006
2010-03-02	26.80	27.25	26.37	26.75	739385
2010-03-03	26.73	27.37	26.60	27.02	660770
2010-03-04	27.15	27.21	26.44	26.91	441984
2010-03-05	27.01	28.12	26.92	27.62	705701
2010-03-08	27.70	28.25	27.70	28.13	640727
2010-03-09	27.97	28.84	27.83	28.75	407562
2010-03-10	28.66	29.75	28.63	28.84	1153886
2010-03-11	28.64	29.64	28.64	29.13	578395
2010-03-12	29.16	29.74	28.38	28.78	457030
2010-03-15	28.83	29.15	28.31	28.93	296414
2010-03-16	29.23	30.94	29.20	29.99	1030708
2010-03-17	30.04	30.21	29.34	29.47	491689
2010-03-18	29.36	29.72	28.98	29.66	417256
2010-03-19	29.83	29.83	28.95	29.12	610476
2010-03-22	28.98	29.98	28.67	29.87	410719
2010-03-23	29.92	30.22	29.52	30.03	222885
2010-03-24	29.77	30.36	29.48	29.48	359823
2010-03-25	29.76	30.45	29.28	29.29	199967
2010-03-26	29.48	29.96	29.07	29.29	242211
2010-03-29	29.45	30.08	29.25	29.78	228810
2010-03-30	29.93	30.17	29.41	29.68	358107
2010-03-31	29.66	30.36	29.35	29.88	385247
2010-04-01	29.97	30.42	29.88	30.42	446962
2010-04-05	30.19	30.70	29.82	30.05	557279
2010-04-06	29.87	30.28	29.71	29.85	323609
2010-04-07	29.52	29.67	29.00	29.33	860125
2010-04-08	29.15	30.00	28.86	29.98	587823
2010-04-09	30.06	30.15	29.68	30.00	422803
2010-04-12	29.77	30.16	29.38	29.99	531800
2010-04-13	29.94	30.19	28.99	29.93	678100
2010-04-14	30.10	30.95	30.10	30.62	764031
2010-04-15	30.65	31.17	30.01	30.11	747939
2010-04-16	30.11	30.33	29.41	29.93	337303
2010-04-19	29.94	31.60	29.94	31.35	1485860
2010-04-20	32.39	32.56	29.78	30.56	2319305
2010-04-21	30.34	31.88	30.21	31.72	1549053
2010-04-22	31.55	32.12	30.92	31.49	990479
2010-04-23	31.20	32.79	30.64	32.03	1409973
2010-04-26	31.94	32.75	31.79	32.71	766693
2010-04-27	32.47	33.52	31.27	31.36	761952
2010-04-28	31.43	31.71	29.43	29.48	806411
2010-04-29	29.81	31.64	29.67	31.54	644614
2010-04-30	31.14	32.05	30.46	30.54	629303
2010-05-03	30.52	31.09	30.44	31.07	482775
2010-05-04	30.35	30.53	29.13	29.31	605961
2010-05-05	28.94	29.27	28.45	28.80	683162
2010-05-06	28.62	28.98	26.44	28.20	925403
2010-05-07	28.15	28.55	26.76	27.13	830223
2010-05-10	28.75	28.75	27.78	28.44	415869
2010-05-11	27.97	29.66	27.92	29.20	366522
2010-05-12	29.34	29.82	29.14	29.50	340005
2010-05-13	29.28	29.50	28.99	29.26	402604
2010-05-14	29.03	29.09	27.90	28.36	495347
2010-05-17	28.47	28.90	27.51	28.40	515459
2010-05-18	28.87	29.08	28.13	28.23	441603
2010-05-19	28.22	28.61	27.26	27.80	621561
2010-05-20	27.21	27.21	25.78	26.03	653596
2010-05-21	25.58	26.22	25.15	26.00	775613
2010-05-24	26.00	26.53	25.69	26.00	396292
2010-05-25	23.67	23.95	20.14	22.26	3569793
2010-05-26	22.93	23.44	21.86	22.02	1102631
2010-05-27	22.03	23.17	22.03	23.09	581336
2010-05-28	23.09	23.54	22.63	23.39	390722
2010-06-01	23.32	23.50	22.65	22.67	1298870
2010-06-02	22.69	23.10	22.26	22.72	460165
2010-06-03	22.84	23.47	22.71	23.11	408434
2010-06-04	22.46	22.86	21.96	22.07	647959
2010-06-07	22.11	22.44	20.89	20.90	628918
2010-06-08	20.97	21.15	20.55	21.02	428701
2010-06-09	21.18	21.71	20.76	20.86	466281
2010-06-10	21.15	22.09	21.07	22.05	466680
2010-06-11	21.99	22.66	21.80	22.30	404801
2010-06-14	22.50	22.68	22.14	22.24	316981
2010-06-15	22.35	22.36	21.39	21.99	656293
2010-06-16	21.86	22.20	21.59	21.74	624655
2010-06-17	21.88	21.89	21.04	21.46	462890
2010-06-18	21.50	21.84	21.29	21.69	366185
2010-06-21	22.08	22.12	21.07	21.23	373894
2010-06-22	21.20	21.26	19.78	19.85	519088
2010-06-23	19.87	20.80	19.87	20.49	594901
2010-06-24	20.37	20.47	20.02	20.10	455977
2010-06-25	20.09	20.52	19.83	20.48	847073
2010-06-28	20.57	21.36	20.57	21.21	723542
2010-06-29	20.82	20.95	20.26	20.62	680860
2010-06-30	20.66	21.13	20.57	20.75	511783
2010-07-01	20.85	21.00	19.70	20.16	534681
2010-07-02	20.24	20.24	19.28	19.38	299133
2010-07-06	19.66	20.15	18.84	18.97	437525
2010-07-07	19.04	20.48	18.99	20.41	596632
2010-07-08	20.57	21.35	20.57	21.15	470315
2010-07-09	21.15	21.59	20.79	21.53	385259
2010-07-12	21.39	22.22	21.32	21.67	395894
2010-07-13	21.85	22.49	21.77	22.44	490105
2010-07-14	22.34	22.66	22.04	22.40	246290
2010-07-15	22.34	22.34	21.41	21.75	482109
2010-07-16	21.55	22.08	20.80	20.88	425921
2010-07-19	20.85	21.10	20.27	20.89	411974
2010-07-20	20.56	21.65	20.38	21.39	575156
2010-07-21	21.05	21.88	20.57	20.89	829857
2010-07-22	21.24	21.78	20.87	21.75	459044
2010-07-23	21.68	22.83	21.60	22.77	418587
2010-07-26	22.77	23.70	22.62	23.50	349418
2010-07-27	23.61	23.88	23.05	23.29	315275
2010-07-28	23.28	23.55	22.49	22.56	303676
2010-07-29	22.85	22.95	22.25	22.55	254342
2010-07-30	22.24	22.82	22.03	22.57	169767
2010-08-02	22.92	23.58	22.92	23.16	285651
2010-08-03	23.11	23.11	22.25	22.41	309325
2010-08-04	22.41	23.31	22.32	22.94	268563
2010-08-05	22.61	22.66	22.00	22.16	278009
2010-08-06	21.84	22.15	21.20	21.50	375444
2010-08-09	21.70	21.96	21.45	21.92	234230
2010-08-10	21.59	21.89	20.83	21.22	207001
2010-08-11	20.76	20.76	19.99	20.09	275201
2010-08-12	19.75	20.49	19.51	20.44	377580
2010-08-13	20.31	20.78	19.70	19.71	202493
2010-08-16	19.58	20.00	19.33	19.74	229000
2010-08-17	20.00	20.44	19.98	20.23	177045
2010-08-18	20.18	20.86	19.84	20.36	170368
2010-08-19	20.25	20.43	19.50	19.50	290275
2010-08-20	19.48	19.97	19.20	19.87	234385
2010-08-23	20.00	20.31	19.59	19.62	191484
2010-08-24	19.39	19.99	19.01	19.62	281069
2010-08-25	19.54	20.47	19.41	20.33	315724
2010-08-26	20.47	20.83	20.24	20.58	264618
2010-08-27	20.87	21.34	20.42	21.29	268522
2010-08-30	21.30	21.36	20.51	20.55	204212
2010-08-31	20.56	20.89	20.41	20.59	288864
2010-09-01	20.94	21.26	20.55	21.25	381177
2010-09-02	21.26	22.00	21.20	21.94	241485
2010-09-03	22.26	22.64	21.28	21.67	353836
2010-09-07	22.31	22.65	21.60	22.13	356655
2010-09-08	22.26	23.26	21.87	22.75	354881
2010-09-09	23.03	23.24	22.53	22.78	258888
2010-09-10	22.79	22.86	22.15	22.22	281645
2010-09-13	22.54	23.47	22.54	23.35	405359
2010-09-14	23.35	23.46	23.02	23.37	222804
2010-09-15	23.21	23.95	22.84	23.74	249076
2010-09-16	23.85	25.40	23.84	24.37	1380732
2010-09-17	24.77	24.86	23.33	23.60	778557
2010-09-20	23.66	24.53	23.45	24.36	394031
2010-09-21	24.41	25.01	23.81	24.01	323237
2010-09-22	23.85	24.48	23.42	23.62	244898
2010-09-23	23.39	23.73	22.80	22.87	273005
2010-09-24	23.20	24.11	23.08	23.82	208166
2010-09-27	24.11	25.23	23.74	24.20	433619
2010-09-28	24.37	24.73	23.68	24.13	391859
2010-09-29	23.94	24.41	23.60	24.28	463644
2010-09-30	24.42	25.00	23.90	24.23	225664
2010-10-01	24.47	24.63	23.65	23.75	204424
2010-10-04	23.63	23.95	23.26	23.40	185142
2010-10-05	23.74	24.58	23.67	24.31	170360
2010-10-06	24.33	24.50	24.05	24.18	152615
2010-10-07	24.42	24.54	24.00	24.05	146710
2010-10-08	24.09	24.30	23.69	24.05	247488
2010-10-11	23.96	24.25	23.91	24.08	259710
2010-10-12	23.95	24.50	23.50	24.25	266707
2010-10-13	24.46	25.41	24.41	25.17	429731
2010-10-14	25.04	25.19	24.73	24.99	378900
2010-10-15	25.37	25.37	24.28	24.51	339807
2010-10-18	24.45	25.39	24.00	25.37	434507
2010-10-19	25.09	25.41	24.66	24.80	370469
2010-10-20	24.95	25.85	24.80	25.59	247374
2010-10-21	25.75	25.88	25.15	25.49	218987
2010-10-22	25.63	25.89	25.43	25.48	220968
2010-10-25	25.62	25.96	25.53	25.72	185969
2010-10-26	25.58	26.00	25.41	25.59	263523
2010-10-27	25.33	25.54	24.94	25.37	233066
2010-10-28	25.59	26.24	24.83	25.26	170765
2010-10-29	25.15	25.45	24.95	25.33	130173
2010-11-01	25.51	26.39	25.46	26.27	611135
2010-11-02	26.59	26.82	26.17	26.50	411934
2010-11-03	26.00	26.99	25.60	25.98	587657
2010-11-04	26.65	26.68	25.39	25.88	479225
2010-11-05	25.98	26.27	25.41	25.50	384931
2010-11-08	25.33	25.62	24.69	25.01	260968
2010-11-09	24.96	25.30	24.52	24.64	259474
2010-11-10	24.68	24.76	24.45	24.64	147979
2010-11-11	24.35	24.75	24.25	24.68	147233
2010-11-12	24.39	24.50	24.04	24.22	162397
2010-11-15	24.38	24.73	24.22	24.26	131601
2010-11-16	24.04	24.34	23.47	23.72	146804
2010-11-17	23.78	24.26	23.52	24.15	247283
2010-11-18	24.50	25.12	24.27	24.32	197250
2010-11-19	24.31	24.69	24.02	24.63	144555
2010-11-22	24.48	24.99	24.32	24.77	188448
2010-11-23	24.44	24.56	24.00	24.01	153764
2010-11-24	24.28	25.24	24.28	25.20	149570
2010-11-26	24.96	25.13	24.71	24.74	59080
2010-11-29	24.54	25.14	24.19	25.03	381242
2010-11-30	24.65	24.89	24.42	24.64	257214
2010-12-01	25.11	25.48	24.76	25.25	233427
2010-12-02	25.26	27.76	25.25	27.56	666773
2010-12-03	27.51	28.49	27.11	28.46	215008
2010-12-06	28.28	28.39	27.72	28.18	223216
2010-12-07	28.44	28.70	28.05	28.17	319271
2010-12-08	28.34	28.69	28.19	28.20	150308
2010-12-09	28.49	28.53	28.00	28.19	174137
2010-12-10	28.29	28.87	28.11	28.65	158001
2010-12-13	28.70	28.72	27.74	27.97	176968
2010-12-14	28.15	28.39	27.95	28.22	143501
2010-12-15	28.26	28.50	28.03	28.09	341882
2010-12-16	28.10	29.08	27.25	28.28	390123
2010-12-17	28.00	28.00	25.72	26.10	1257062
2010-12-20	26.30	26.97	26.23	26.27	296012
2010-12-21	26.54	27.25	26.54	27.04	215075
2010-12-22	27.17	27.63	27.05	27.27	273903
2010-12-23	27.25	27.40	26.85	26.97	128751
2010-12-27	26.75	27.12	26.74	27.01	80512
2010-12-28	27.17	27.40	26.78	26.88	117123
2010-12-29	27.01	27.50	26.98	27.07	101187
2010-12-30	27.11	27.75	27.06	27.44	132620
2010-12-31	27.36	27.69	27.25	27.42	141772
2011-01-03	27.91	28.53	27.57	27.93	229950
2011-01-04	28.13	28.13	26.91	27.36	186286
2011-01-05	27.33	27.36	26.67	26.84	220531
2011-01-06	26.87	27.11	26.31	26.63	141725
2011-01-07	26.80	26.99	26.12	26.79	169917
2011-01-10	26.53	26.91	26.05	26.39	135191
2011-01-11	25.73	26.46	25.26	25.33	328160
2011-01-12	25.66	26.63	25.52	26.00	191746
2011-01-13	25.90	26.17	25.45	25.79	334623
2011-01-14	25.45	26.24	25.35	26.16	154007
2011-01-18	25.98	26.56	25.98	26.31	191726
2011-01-19	26.38	26.63	25.88	25.96	187810
2011-01-20	25.76	26.11	25.64	26.10	142057
2011-01-21	26.26	26.28	25.50	25.55	142213
2011-01-24	25.55	26.08	25.28	26.02	103810
2011-01-25	25.90	26.42	25.74	26.05	102101
2011-01-26	26.22	26.96	26.05	26.67	147654
2011-01-27	26.55	26.92	26.51	26.63	115228
2011-01-28	26.59	26.75	25.35	25.36	131805
2011-01-31	25.56	25.82	25.23	25.55	102668
2011-02-01	25.87	26.54	25.85	26.20	178110
2011-02-02	26.00	26.11	24.86	24.95	428820
2011-02-03	24.78	26.12	24.59	25.08	330157
2011-02-04	25.00	25.28	24.00	24.07	785500
2011-02-07	24.03	24.38	23.90	24.08	188659
2011-02-08	24.11	24.38	24.11	24.32	95883
2011-02-09	24.35	24.88	24.30	24.71	140560
2011-02-10	24.53	24.87	24.51	24.67	103748
2011-02-11	24.50	24.95	24.42	24.95	51222
2011-02-14	24.95	25.18	24.86	24.96	57329
2011-02-15	24.85	25.56	24.85	25.46	177923
2011-02-16	25.61	25.91	25.43	25.54	176971
2011-02-17	25.53	25.62	25.26	25.26	181400
2011-02-18	25.45	25.64	25.18	25.42	140868
2011-02-22	25.02	25.17	24.48	24.54	147288
2011-02-23	24.60	24.68	23.87	23.98	225957
2011-02-24	24.01	24.04	23.15	23.53	288498
2011-02-25	23.59	23.62	23.19	23.60	307583
2011-02-28	23.69	23.80	23.53	23.72	176057
2011-03-01	23.74	23.83	23.15	23.46	212377
2011-03-02	23.39	23.86	23.24	23.61	122547
2011-03-03	23.91	24.68	23.91	24.45	136514
2011-03-04	24.46	24.46	23.80	23.93	144729
2011-03-07	23.98	24.02	23.28	23.71	184783
2011-03-08	23.73	24.60	23.52	24.56	154339
2011-03-09	24.56	25.15	24.19	25.12	243246
2011-03-10	24.71	25.34	24.51	24.60	173047
2011-03-11	24.49	24.84	24.25	24.26	135225
2011-03-14	24.02	24.20	23.74	24.06	107675
2011-03-15	23.31	24.03	23.31	23.86	205764
2011-03-16	23.87	24.79	23.68	23.93	1449560
2011-03-17	24.62	24.73	23.77	23.92	403323
2011-03-18	24.29	24.29	23.78	24.04	708889
2011-03-21	24.42	25.44	23.83	25.14	1320005
2011-03-22	25.22	25.42	24.51	24.61	453662
2011-03-23	24.50	25.25	24.13	25.07	335278
2011-03-24	25.33	25.74	25.25	25.25	282829
2011-03-25	25.43	25.59	24.80	24.85	447051
2011-03-28	24.92	25.05	24.51	24.72	360152
2011-03-29	24.72	25.05	24.60	24.93	214560
2011-03-30	25.46	25.91	25.24	25.61	410739
2011-03-31	25.64	26.15	25.62	25.92	231322
2011-04-01	26.09	26.33	25.81	25.99	322545
2011-04-04	26.07	26.16	25.86	26.16	342582
2011-04-05	26.05	26.30	25.84	26.12	401073
2011-04-06	26.26	26.33	25.83	26.08	505050
2011-04-07	26.11	26.42	26.00	26.07	323017
2011-04-08	26.20	26.20	25.03	25.20	200178
2011-04-11	25.15	25.35	24.97	25.02	161263
2011-04-12	24.86	25.27	24.82	24.92	181083
2011-04-13	25.09	25.28	24.90	25.06	347064
2011-04-14	24.80	25.30	24.70	25.14	174873
2011-04-15	25.06	25.50	25.06	25.48	187709
2011-04-18	25.08	25.34	24.97	25.11	136790
2011-04-19	25.24	25.64	25.16	25.16	252515
2011-04-20	25.53	25.65	25.30	25.50	352319
2011-04-21	25.68	25.72	25.17	25.36	490400
2011-04-25	23.02	23.88	22.30	23.34	1358278
2011-04-26	23.52	23.63	22.36	22.70	1306707
2011-04-27	22.83	23.01	22.50	22.72	885538
2011-04-28	22.69	23.21	22.58	23.01	335710
2011-04-29	23.09	23.27	22.90	23.01	254773
2011-05-02	23.15	23.20	22.50	22.60	292216
2011-05-03	22.50	22.60	22.00	22.34	257986
2011-05-04	22.34	22.54	22.17	22.42	303074
2011-05-05	23.17	24.13	22.99	23.69	1230256
2011-05-06	24.09	24.30	23.72	24.16	548445
2011-05-09	24.26	24.50	23.91	24.12	304088
2011-05-10	24.19	24.44	23.96	24.26	263606
2011-05-11	24.28	24.40	23.66	23.79	211494
2011-05-12	23.69	24.31	23.30	24.06	176756
2011-05-13	24.09	24.12	23.43	23.51	201156
2011-05-16	23.42	24.24	23.37	24.19	410101
2011-05-17	24.06	24.29	23.77	23.87	299112
2011-05-18	23.84	24.27	23.53	24.23	378096
2011-05-19	24.32	25.22	24.06	24.95	561612
2011-05-20	25.05	25.55	24.37	25.35	649420
2014-05-01	39.55	41.99	37.58	40.57	242532
2014-05-02	40.06	40.06	37.81	39.25	473185
2014-05-05	38.79	39.94	38.02	39.79	293955
2014-05-06	38.50	39.83	38.50	39.24	297750
2014-05-07	38.86	39.69	38.73	39.52	232989
2014-05-08	39.26	40.25	39.26	40.16	327671
2014-05-09	40.01	40.46	39.51	39.85	288913
2014-05-12	39.87	41.60	39.87	41.45	228849
2014-05-13	41.59	42.35	41.36	42.01	458461
2014-05-14	41.82	42.34	40.76	41.01	255719
2014-05-15	40.69	40.69	39.59	40.24	437777
2014-05-16	40.30	41.99	39.37	40.40	202356
2014-05-19	40.32	41.28	39.90	41.15	189718
2014-05-20	41.15	41.57	39.67	40.10	216966
2014-05-21	40.49	41.33	40.16	40.80	144384
2014-05-22	41.10	41.50	40.81	40.95	178646
2014-05-23	41.04	41.64	40.81	41.44	114454
2014-05-27	41.58	43.04	41.58	42.91	323032
2014-05-28	43.03	43.74	42.72	43.49	174471
2014-05-29	43.58	43.86	43.00	43.78	210971
2014-05-30	43.78	44.63	42.05	42.77	353973
2014-06-02	43.04	43.04	41.17	42.63	243505
2014-06-03	42.38	43.06	41.84	42.02	249209
2014-06-04	41.75	42.65	41.06	42.59	200510
2014-06-05	42.91	44.49	41.89	44.05	404285
2014-06-06	44.15	44.97	43.98	44.89	180794
2014-06-09	44.91	45.68	44.47	45.15	184658
2014-06-10	45.02	45.15	44.02	44.13	230015
2014-06-11	44.00	44.08	43.24	43.74	179296
2014-06-12	43.73	43.77	42.76	43.36	132027
2014-06-13	43.35	43.58	42.31	42.65	229125
2014-06-16	42.54	43.14	42.20	42.58	151877
2014-06-17	42.61	42.85	42.02	42.24	219850
2014-06-18	42.41	42.79	42.06	42.69	185880
2014-06-19	42.75	42.98	41.78	42.60	157508
2014-06-20	42.60	43.19	42.00	43.05	271222
2014-06-23	43.05	43.08	42.17	42.26	133157
2014-06-24	42.21	43.18	41.83	41.94	167665
2014-06-25	41.58	42.48	41.50	42.28	94775
2014-06-26	42.32	42.88	41.92	42.63	153853
2014-06-27	42.27	43.35	42.16	42.65	888386
2014-06-30	42.71	43.79	42.31	43.51	250395
2014-07-01	43.92	45.19	43.87	44.09	350155
2014-07-02	44.52	45.07	43.50	43.65	182351
2014-07-03	43.76	44.41	43.50	43.62	137284
2014-07-07	43.62	43.84	42.57	43.03	176929
2014-07-08	43.05	43.45	41.31	41.79	320220
2014-07-09	41.96	42.44	41.29	41.83	264513
2014-07-10	41.01	42.25	40.71	41.92	209584
2014-07-11	42.00	42.36	41.36	41.63	119483
2014-07-14	42.11	42.80	41.67	42.07	133318
2014-07-15	41.99	42.55	41.43	42.10	137319
2014-07-16	42.22	42.78	41.66	41.92	142658
2014-07-17	41.70	42.34	41.25	41.43	266182
2014-07-18	41.37	42.70	41.37	42.19	250275
2014-07-21	41.92	41.94	41.17	41.72	110896
2014-07-22	42.23	42.66	42.05	42.43	250238
2014-07-23	42.75	43.35	42.51	42.74	236598
2014-07-24	43.05	43.58	42.77	43.21	168283
2014-07-25	42.94	42.94	41.94	42.09	155990
2014-07-28	42.06	42.19	40.95	41.42	166426
2014-07-29	41.42	41.67	40.86	40.90	200775
2014-07-30	41.35	42.37	41.00	42.29	333125
2014-07-31	40.50	40.50	31.50	31.73	2017509
2014-08-01	32.22	34.36	32.07	33.80	927424
2014-08-04	34.32	34.41	31.91	33.76	690663
2014-08-05	33.63	33.92	32.58	32.90	495671
2014-08-06	32.78	33.35	32.67	32.98	308316
2014-08-07	33.40	34.04	33.03	33.29	391952
2014-08-08	33.48	33.55	32.84	33.48	311248
2014-08-11	33.61	34.62	33.53	33.98	428468
2014-08-12	34.24	34.25	33.58	34.06	349810
2014-08-13	34.35	34.58	33.99	34.06	284401
2014-08-14	34.15	34.45	33.76	34.31	239186
2014-08-15	34.58	34.99	34.03	34.62	323757
2014-08-18	35.11	35.95	34.70	35.92	461155
2014-08-19	35.83	36.89	35.83	36.59	566246
2014-08-20	36.16	36.52	35.88	36.34	321617
2014-08-21	36.34	36.90	36.05	36.78	334477
2014-08-22	36.62	37.27	36.11	37.14	333922
2014-08-25	37.51	37.54	36.82	37.05	237697
2014-08-26	37.19	37.50	36.96	37.18	303417
2014-08-27	37.20	37.28	36.27	36.46	261477
2014-08-28	36.40	36.52	35.77	35.87	243605
2014-08-29	36.02	36.24	35.75	35.90	373293
2014-09-02	35.99	37.44	35.63	37.40	371887
2014-09-03	37.73	37.73	37.04	37.19	235139
2014-09-04	37.39	37.70	36.68	36.82	447795
2014-09-05	36.76	37.28	36.58	36.74	428921
2014-09-08	36.75	37.28	36.66	36.91	225784
2014-09-09	36.86	37.26	35.77	35.86	344844
2014-09-10	35.98	36.26	34.51	34.68	729132
2014-09-11	34.24	35.62	34.22	35.34	307133
2014-09-12	35.45	35.83	35.08	35.62	317616
2014-09-15	33.63	34.50	33.13	34.21	701329
2014-09-16	34.16	35.14	33.98	34.87	616910
2014-09-17	35.08	36.52	34.60	35.91	528084
2014-09-18	37.71	38.30	36.67	37.65	650719
2014-09-19	38.05	38.54	36.85	37.47	716947
2014-09-22	37.29	37.49	36.78	37.34	436888
2014-09-23	37.19	38.02	37.13	37.67	457809
2014-09-24	37.50	37.98	37.41	37.77	434452
2014-09-25	37.54	38.05	37.04	37.81	417975
2014-09-26	37.78	38.95	37.70	37.83	316794
2014-09-29	37.41	37.82	37.11	37.68	261793
2014-09-30	37.57	37.99	37.02	37.30	609540
2014-10-01	37.25	37.49	35.35	35.41	739323
2014-10-02	35.50	35.82	35.11	35.45	386560
2014-10-03	35.83	36.48	35.37	35.93	295928
2014-10-06	35.93	36.37	35.82	36.00	315755
2014-10-07	35.78	35.87	34.28	34.34	458194
2014-10-08	34.40	35.28	33.75	35.23	692857
2014-10-09	35.08	35.78	33.25	33.28	351830
2014-10-10	33.11	33.34	32.09	32.19	637967
2014-10-13	32.36	32.82	30.49	30.54	513915
2014-10-14	30.94	31.86	30.42	31.38	537166
2014-10-15	30.70	32.21	30.14	32.13	529234
2014-10-16	31.43	33.11	31.36	32.47	558738
2014-10-17	32.92	33.91	32.69	33.77	383214
2014-10-20	33.64	34.22	33.53	34.16	414559
2014-10-21	34.50	36.13	34.37	35.92	293080
2014-10-22	36.16	36.18	34.80	34.84	240760
2014-10-23	35.39	36.30	35.04	35.64	311925
2014-10-24	35.79	36.10	35.29	35.75	204623
2014-10-27	36.11	37.66	35.49	37.57	328968
2014-10-28	37.95	38.60	37.70	37.80	436391
2014-10-29	38.04	38.72	37.59	38.43	249628
2014-10-30	38.09	38.39	36.96	37.78	374942
2014-10-31	39.00	39.12	38.10	38.70	535105
2014-11-03	43.46	44.00	39.45	41.32	1054410
2014-11-04	41.25	43.71	41.25	41.99	481688
2014-11-05	41.97	42.35	41.24	41.95	333891
2014-11-06	41.81	42.95	40.96	42.88	269273
2014-11-07	42.89	43.32	42.11	42.40	273866
2014-11-10	42.50	43.14	42.02	43.00	359906
2014-11-11	43.00	43.38	42.51	43.21	312975
2014-11-12	43.11	43.82	42.87	43.38	236079
2014-11-13	43.42	43.42	43.00	42.82	46034
2014-11-14	42.53	43.13	42.10	42.61	183381
2014-11-17	42.48	43.00	42.04	42.33	332746
2014-11-18	42.35	43.28	41.97	42.56	405640
2014-11-19	42.32	42.74	41.25	41.68	345679
2014-11-20	41.60	42.89	41.17	42.78	178892
2014-11-21	43.42	43.50	42.48	43.12	203323
2014-11-24	43.32	44.26	43.16	43.63	245920
2014-11-25	43.65	44.66	43.30	43.55	417603
2014-11-26	43.48	44.03	42.44	42.78	364865
2014-11-28	43.04	44.32	42.00	43.42	186573
2014-12-01	43.04	44.31	41.67	42.15	349398
2014-12-02	42.36	43.82	42.36	43.71	290694
2014-12-03	43.95	44.68	43.23	43.97	233641
2014-12-04	43.91	44.83	43.64	44.32	307219
2014-12-05	44.22	44.94	44.14	44.42	242868
2014-12-08	44.41	44.85	43.79	44.16	392740
2014-12-09	43.51	44.54	43.04	44.33	378152
2014-12-10	44.28	44.60	43.48	43.51	499883
2014-12-11	43.86	44.74	43.02	43.79	340309
2014-12-12	43.34	44.35	43.34	44.00	298692
2014-12-15	44.20	44.60	43.62	44.12	254685
2014-12-16	43.87	44.55	43.08	43.10	344623
2014-12-17	43.21	43.39	41.15	43.31	476690
2014-12-18	44.08	44.88	43.56	44.55	190411
2014-12-19	44.48	44.86	43.86	44.09	1209961
2014-12-22	44.09	45.42	44.09	45.40	215056
2014-12-23	45.61	46.42	45.42	46.30	184036
2014-12-24	46.68	47.27	46.21	46.21	199098
2014-12-26	46.55	47.52	46.29	47.33	130080
2014-12-29	47.19	47.44	46.15	46.21	215091
2014-12-30	46.14	46.84	45.90	46.29	184473
2014-12-31	46.46	46.98	46.10	46.37	399781
2015-01-02	46.69	46.75	44.69	45.88	228983
2015-01-05	45.61	45.64	45.00	45.20	518019
2015-01-06	45.20	45.32	42.76	43.15	793499
2015-01-07	43.55	43.72	41.69	42.07	425514
2015-01-08	42.44	43.77	42.10	43.11	496524
2015-01-09	43.11	43.67	41.48	41.57	379383
2015-01-12	41.69	42.14	41.25	41.59	578797
2015-01-13	42.14	43.45	41.34	41.61	383543
2015-01-14	41.08	41.52	39.90	40.14	302783
2015-01-15	40.28	40.95	40.22	40.70	501868
2015-01-16	40.55	42.11	40.42	41.99	329384
2015-01-20	41.81	42.09	39.02	39.81	561316
2015-01-21	39.51	40.50	39.05	39.49	339800
2015-01-22	39.71	40.68	39.68	40.63	331830
2015-01-23	40.48	41.10	40.01	40.81	153229
2015-01-26	40.96	41.43	40.42	40.91	151797
2015-01-27	40.53	41.29	39.90	40.96	197314
2015-01-28	41.48	41.48	39.50	39.62	187855
2015-01-29	39.61	40.18	38.32	39.80	256056
2015-01-30	39.36	40.23	37.26	37.26	398562
2015-02-02	37.56	38.96	37.40	38.74	315524
2015-02-03	38.56	40.50	38.29	40.48	497950
2015-02-04	41.40	41.40	38.18	39.08	744450
2015-02-05	38.99	39.82	37.58	38.70	681359
2015-02-06	38.96	39.21	37.68	38.39	464778
2015-02-09	38.08	39.15	37.84	38.11	364935
2015-02-10	38.40	39.60	38.22	39.04	266958
2015-02-11	39.03	39.65	38.66	38.68	239383
2015-02-12	39.00	39.50	38.78	39.21	219364
2015-02-13	39.20	40.20	38.87	39.76	219153
2015-02-17	39.91	40.66	39.77	40.19	221360
2015-02-18	40.07	40.47	39.28	39.78	189676
2015-02-19	39.71	40.94	39.71	40.83	367614
2015-02-20	40.86	41.40	40.14	41.38	216806
2015-02-23	41.12	41.30	40.44	41.27	237886
2015-02-24	41.16	42.61	41.16	42.54	392099
2015-02-25	42.38	42.61	41.76	42.04	258549
2015-02-26	41.84	42.09	40.85	41.83	263098
2015-02-27	41.76	42.50	41.64	41.88	217889
2015-03-02	42.18	43.68	42.05	43.46	563558
2015-03-03	42.55	42.69	39.25	40.37	986940
2015-03-04	39.97	40.36	39.38	40.03	284832
2015-03-05	40.14	40.60	39.29	40.03	200996
2015-03-06	39.82	40.42	39.65	40.05	267417
2015-03-09	40.03	40.77	40.03	40.56	237589
2015-03-10	39.94	40.36	39.32	39.44	329762
2015-03-11	39.32	40.27	39.32	40.04	273103
2015-03-12	40.16	40.75	39.99	40.42	170415
2015-03-13	40.41	40.97	39.80	40.85	317222
2015-03-16	40.93	42.15	40.63	40.80	313102
2015-03-17	40.74	41.20	40.22	40.52	427510
2015-03-18	40.37	40.70	39.87	40.40	237259
2015-03-19	40.34	40.97	40.05	40.47	213242
2015-03-20	40.74	41.29	40.35	41.09	325928
2015-03-23	40.66	41.32	40.14	40.20	200599
2015-03-24	40.01	40.25	39.20	39.40	253875
2015-03-25	39.31	39.73	38.14	38.26	208354
2015-03-26	38.06	38.18	36.95	37.80	496694
2015-03-27	37.66	38.30	37.51	37.72	262450
2015-03-30	37.83	38.26	37.55	37.95	312177
2015-03-31	37.61	38.16	37.40	37.89	184995
2015-04-01	37.89	38.73	37.42	38.26	284312
2015-04-02	38.11	38.26	36.48	37.07	343213
2015-04-06	36.84	37.31	35.26	35.62	482029
2015-04-07	35.43	36.66	35.18	36.24	365191
2015-04-08	36.16	36.55	35.03	35.78	432059
2015-04-09	35.79	36.35	35.46	36.34	198204
2015-04-10	36.33	37.52	36.01	37.14	400374
2015-04-13	37.34	37.38	36.20	36.43	279141
2015-04-14	36.40	36.54	36.11	36.47	175342
2015-04-15	36.74	37.70	35.83	37.35	153842
2015-04-16	37.28	37.66	36.90	37.66	152376
2015-04-17	37.34	37.34	36.65	37.16	171534
2015-04-20	37.27	39.08	37.16	38.77	358306
2015-04-21	38.80	38.96	38.21	38.73	185452
2015-04-22	38.86	39.39	38.18	39.25	270916
2015-04-23	39.26	39.70	38.44	39.37	152528
2015-04-24	39.55	39.78	38.49	38.75	171501
2015-04-27	38.82	39.48	37.60	38.25	299095
2015-04-28	38.11	39.20	37.86	38.24	256741
2015-04-29	38.12	38.12	36.61	37.23	295654
2015-04-30	36.98	37.11	35.50	35.70	332923
2015-05-01	35.77	37.03	35.62	36.75	358607
2015-05-04	36.07	38.09	36.07	36.59	397498
2015-05-05	36.19	36.84	34.51	35.14	461332
2015-05-06	35.17	35.37	34.20	35.29	321207
2015-05-07	35.39	37.37	35.17	37.06	362826
2015-05-08	37.56	38.02	36.51	36.62	298812
2015-05-11	36.57	37.41	36.55	36.70	334821
2015-05-12	36.59	36.67	35.79	36.31	230577
2015-05-13	36.68	36.68	35.92	36.22	256108
2015-05-14	36.35	36.35	35.36	35.72	301356
2015-05-15	35.66	35.82	35.28	35.52	182518
2015-05-18	35.33	36.48	35.04	36.31	153723
2015-05-19	36.46	36.91	36.10	36.23	237500
2015-05-20	36.17	36.43	35.49	35.73	217773
2015-05-21	35.80	36.52	35.54	36.46	186382
2015-05-22	36.52	36.81	35.55	35.71	176628
2015-05-26	35.61	36.73	34.46	35.20	255736
2015-05-27	35.28	36.50	34.76	36.25	311447
2015-05-28	36.24	36.37	35.57	36.10	175966
2015-05-29	34.95	35.49	33.77	34.19	858642
2015-06-01	34.42	34.97	33.68	34.95	356927
2015-06-02	34.87	35.21	34.55	34.79	368755
2015-06-03	35.18	35.51	34.22	34.80	428696
2015-06-04	34.67	35.34	34.55	34.72	214873
2015-06-05	34.73	35.56	34.01	35.48	490120
2015-06-08	35.35	35.92	34.55	34.68	296137
2015-06-09	34.75	34.75	33.74	34.07	255558
2015-06-10	34.21	34.99	34.08	34.49	289863
2015-06-11	34.54	34.96	34.34	34.60	204033
2015-06-12	34.51	34.60	33.97	34.21	210364
2015-06-15	33.85	34.42	33.47	33.84	184187
2015-06-16	33.75	34.04	33.19	33.22	237899
2015-06-17	33.30	33.38	32.92	33.24	183689
2015-06-18	33.30	34.07	33.29	33.77	249003
2015-06-19	33.91	34.69	33.78	34.28	310382
2015-06-22	34.59	34.63	33.96	34.04	298036
2015-06-23	34.10	34.19	33.60	34.09	269882
2015-06-24	34.04	34.15	32.43	32.78	373728
2015-06-25	33.01	33.14	32.17	32.52	247975
2015-06-26	32.55	32.82	32.10	32.48	649697
2015-06-29	32.32	32.44	31.21	31.26	256695
2015-06-30	31.53	32.13	31.31	31.80	663475
2015-07-01	32.11	33.03	31.73	32.22	425103
2015-07-02	33.19	33.53	31.43	32.06	405020
2015-07-06	31.65	32.49	31.14	31.76	217150
2015-07-07	31.83	31.99	30.90	31.64	338827
2015-07-08	31.26	31.77	30.46	30.81	312361
2015-07-09	31.16	31.92	30.66	31.22	397121
2015-07-10	31.70	32.21	31.37	31.74	434165
2015-07-13	32.09	32.47	31.79	32.13	232944
2015-07-14	31.97	32.19	31.31	31.41	233912
2015-07-15	31.41	31.61	30.84	30.93	198060
2015-07-16	31.19	31.22	30.62	30.69	358185
2015-07-17	30.57	31.15	30.51	30.68	255539
2015-07-20	30.85	30.85	30.25	30.49	252433
2015-07-21	30.37	31.59	30.37	31.51	439315
2015-07-22	31.25	31.44	30.70	30.99	186585
2015-07-23	31.11	31.22	30.15	30.45	293071
2015-07-24	30.45	30.48	29.77	29.92	222677
2015-07-27	29.59	29.74	29.39	29.53	213141
2015-07-28	29.75	30.74	29.43	30.69	168553
2015-07-29	30.56	32.35	30.56	32.09	484837
2015-07-30	31.85	32.43	30.43	32.42	162067
2015-07-31	32.72	33.59	32.45	33.05	392007
2015-08-03	34.00	34.80	32.82	34.21	750081
2015-08-04	34.08	34.91	33.41	33.78	358110
2015-08-05	34.13	34.97	33.82	33.85	429076
2015-08-06	34.01	34.35	33.45	33.82	357215
2015-08-07	33.48	33.85	32.50	32.77	304183
2015-08-10	32.87	33.67	32.71	33.53	235955
2015-08-11	33.29	33.84	33.06	33.27	211727
2015-08-12	32.98	33.12	32.06	32.78	240284
2015-08-13	32.68	34.10	32.21	32.25	335016
2015-08-14	32.06	32.76	32.02	32.61	309320
2015-08-17	32.61	33.01	32.19	32.68	194926
2015-08-18	32.50	32.71	32.25	32.28	188740
2015-08-19	32.17	32.28	31.27	31.33	269970
2015-08-20	30.94	32.16	30.35	30.41	245392
2015-08-21	29.59	30.26	29.29	29.47	321608
2015-08-24	27.73	30.09	27.52	28.34	553923
2015-08-25	29.37	29.37	26.90	27.00	442156
2015-08-26	27.60	28.98	27.20	28.15	339984
2015-08-27	28.35	29.20	28.15	28.99	278692
2015-08-28	28.80	29.43	28.64	29.04	208789
2015-08-31	28.75	29.44	28.75	28.88	199763
2015-09-01	28.19	29.06	27.45	27.61	256237
2015-09-02	28.13	28.25	27.63	27.89	307371
2015-09-03	27.93	28.60	27.93	28.41	168477
2015-09-04	27.97	28.89	27.97	28.48	200479
2015-09-08	28.98	29.50	28.74	29.37	140821
2015-09-09	29.69	29.78	28.73	29.00	172227
2015-09-10	29.23	29.64	28.77	29.47	275179
2015-09-11	30.00	30.33	28.62	28.73	232005
2015-09-14	28.72	28.85	27.71	28.09	243714
2015-09-15	28.12	29.04	28.03	29.01	194624
2015-09-16	29.16	29.33	28.66	29.30	188604
2015-09-17	29.20	29.72	28.96	29.28	200899
2015-09-18	28.75	28.90	27.80	27.93	292933
2015-09-21	28.20	28.36	27.60	27.79	190443
2015-09-22	27.37	27.48	26.56	26.72	216534
2015-09-23	26.84	26.99	26.25	26.41	211042
2015-09-24	26.08	26.25	25.17	25.55	355685
2015-09-25	25.93	26.01	25.39	25.48	381119
2015-09-28	25.29	25.48	24.97	25.14	304413
2015-09-29	25.14	25.38	24.80	25.34	425592
2015-09-30	25.74	26.02	25.40	25.77	313835
2015-10-01	25.70	25.92	25.04	25.32	217773
2015-10-02	24.99	25.79	24.83	25.78	129864
2015-10-05	25.84	27.14	25.84	26.59	387247
2015-10-06	26.55	27.05	25.97	26.53	166082
2015-10-07	26.54	26.96	25.52	26.73	238342
2015-10-08	26.59	27.39	25.84	27.34	255139
2015-10-09	27.34	28.42	26.96	28.31	284679
2015-10-12	28.37	28.37	27.68	28.01	137091
2015-10-13	27.78	28.02	26.81	26.87	335099
2015-10-14	26.97	27.41	26.84	27.33	208183
2015-10-15	27.33	27.71	27.09	27.65	128203
2015-10-16	27.75	27.75	27.05	27.51	110893
2015-10-19	27.33	27.90	27.14	27.87	289139
2015-10-20	27.70	28.40	27.50	28.34	160353
2015-10-21	28.50	28.80	27.78	27.82	168227
2015-10-22	27.89	28.31	27.33	27.51	236043
2015-10-23	28.25	28.66	27.76	28.33	421197
2015-10-26	28.29	28.54	27.26	27.59	289542
2015-10-27	26.90	26.90	24.79	25.47	580755
2015-10-28	25.39	26.02	24.58	25.00	390351
2015-10-29	24.83	25.88	24.56	25.66	295124
2015-10-30	25.85	27.59	25.80	25.90	473026
2015-11-02	25.80	26.75	24.65	26.27	482188
2015-11-03	26.01	26.33	25.59	25.97	243205
2015-11-04	26.03	26.35	25.92	26.30	227324
2015-11-05	26.35	27.18	26.05	26.60	204962
2015-11-06	26.91	28.12	26.54	28.06	402465
2015-11-09	28.01	28.02	25.81	25.94	325358
2015-11-10	25.96	27.25	25.62	26.27	229444
2015-11-11	26.51	27.25	25.85	26.33	145774
2015-11-12	26.06	26.69	25.23	25.27	152581
2015-11-13	25.06	25.61	24.89	25.14	287335
2015-11-16	25.17	25.33	24.06	25.07	294987
2015-11-17	25.28	25.78	24.57	25.01	194267
2015-11-18	25.25	25.41	24.34	24.81	314820
2015-11-19	24.77	25.43	24.57	25.38	206171
2015-11-20	25.52	25.68	24.54	25.01	168818
2015-11-23	24.95	25.24	24.58	24.67	252133
2015-11-24	24.43	25.15	24.43	24.82	279141
2015-11-25	24.90	24.90	24.39	24.79	247663
2015-11-27	24.81	25.57	24.68	25.46	89083
2015-11-30	25.48	25.76	24.07	24.08	271872
2015-12-01	24.07	24.96	23.60	24.33	263146
2015-12-02	23.19	23.19	21.69	22.91	488961
2015-12-03	23.01	23.14	22.48	22.54	228233
2015-12-04	22.47	22.70	22.01	22.28	172125
2015-12-07	22.15	22.39	21.39	21.74	324991
2015-12-08	21.55	21.55	20.51	21.32	599306
2015-12-09	21.38	21.82	20.93	21.62	382685
2015-12-10	21.60	22.50	21.42	21.77	292488
2015-12-11	21.50	21.95	20.95	20.97	276589
2015-12-14	20.94	21.13	20.45	21.02	353618
2015-12-15	21.17	21.61	20.85	21.38	381973
2015-12-16	21.52	22.18	21.51	22.10	432084
2015-12-17	22.14	22.36	21.58	21.61	377271
2015-12-18	21.30	21.50	19.97	20.41	965958
2015-12-21	20.66	21.32	20.41	20.62	230454
2015-12-22	20.81	21.20	20.57	21.15	221369
2015-12-23	21.36	21.63	21.16	21.32	178277
2015-12-24	21.36	21.78	21.29	21.62	93815
2015-12-28	21.47	21.58	21.13	21.31	319734
2015-12-29	21.44	21.75	21.18	21.65	169165
2015-12-30	21.47	21.55	20.99	21.05	138510
2015-12-31	20.95	21.63	20.87	21.39	188491
2016-01-04	20.85	21.11	20.36	20.90	310543
2016-01-05	20.97	21.16	20.39	21.14	201286
2016-01-06	20.75	20.87	20.44	20.70	359773
2016-01-07	19.92	20.45	19.17	19.28	544240
2016-01-08	19.25	19.43	18.58	18.67	567005
2016-01-11	18.66	18.87	18.34	18.70	230877
2016-01-12	18.88	19.37	18.13	18.58	227384
2016-01-13	18.59	18.91	17.66	17.74	344690
2016-01-14	17.72	18.44	17.32	17.91	432515
2016-01-15	17.36	18.14	17.13	18.02	256717
2016-01-19	18.26	18.26	17.31	17.67	271445
2016-01-20	17.22	18.36	16.43	17.72	326863
2016-01-21	17.83	19.07	17.73	18.36	255615
2016-01-22	18.74	20.03	18.63	18.99	300238
2016-01-25	18.87	20.80	18.32	18.37	275329
2016-01-26	18.50	20.47	18.42	20.29	270243
2016-01-27	20.24	20.57	18.09	19.77	229408
2016-01-28	19.94	19.94	18.92	19.35	204903
2016-01-29	19.44	20.56	19.44	20.53	259244
2016-02-01	20.25	21.02	19.89	20.91	269710
2016-02-02	20.60	21.13	20.23	21.01	429453
2016-02-03	18.92	19.42	17.25	17.63	1067672
2016-02-04	17.79	19.77	17.79	18.47	672901
2016-02-05	18.33	18.84	17.89	18.39	359216
2016-02-08	17.97	18.69	17.77	18.66	457112
2016-02-09	18.38	19.53	18.02	19.50	321970
2016-02-10	19.48	19.91	19.08	19.10	316653
2016-02-11	18.72	18.91	18.06	18.56	250925
2016-02-12	18.77	19.31	18.32	19.27	272127
2016-02-16	19.56	20.59	18.71	19.81	400642
2016-02-17	20.00	20.51	19.45	19.62	298698
2016-02-18	19.71	19.92	19.35	19.87	314423
2016-02-19	19.75	19.85	18.90	19.49	186564
2016-02-22	20.17	20.53	20.08	20.43	355896
2016-02-23	20.48	20.74	19.88	19.90	250473
2016-02-24	19.68	19.75	19.05	19.70	199957
2016-02-25	19.71	19.99	19.00	19.49	182696
2016-02-26	19.60	20.45	19.57	20.07	207179
2016-02-29	19.99	20.14	19.48	19.57	226635
2016-03-01	19.70	21.27	19.61	21.25	439813
2016-03-02	21.17	21.74	21.08	21.25	465944
2016-03-03	21.54	22.19	21.23	22.08	343638
2016-03-04	22.11	23.12	22.01	22.21	314154
2016-03-07	22.19	22.84	21.81	22.59	407774
2016-03-08	22.40	22.57	21.19	22.59	303537
2016-03-09	21.43	21.71	20.85	21.39	239382
2016-03-10	21.50	21.87	21.19	21.39	287630
2016-03-11	21.89	22.57	21.89	22.53	236422
2016-03-14	22.38	22.64	21.71	22.50	246298
2016-03-15	22.35	22.35	21.58	21.74	230633
2016-03-16	21.67	22.08	21.42	21.94	219985
2016-03-17	22.00	22.90	21.71	22.80	299755
2016-03-18	22.96	23.78	22.18	23.43	504616
2016-03-21	23.30	23.92	23.23	23.46	207388
2016-03-22	23.41	23.81	22.99	23.17	122632
2016-03-23	23.10	23.28	22.59	22.61	276612
2016-03-24	22.57	22.89	22.08	22.88	153180
2016-03-28	23.05	23.63	21.90	21.90	54041
2016-03-29	22.08	22.98	21.80	22.19	246096
2016-03-30	22.91	23.70	21.95	22.19	366975
2016-03-31	22.10	22.52	21.38	22.19	506445
2016-04-01	21.33	21.76	20.46	20.96	314578
2016-04-04	20.96	21.23	20.58	20.69	300625
2016-04-05	20.44	20.86	20.14	20.19	309181
2016-04-06	20.18	20.48	19.28	20.12	282965
2016-04-07	19.94	20.28	19.65	19.96	557443
2016-04-08	20.10	20.92	20.01	20.32	225117
2016-04-11	20.43	20.78	19.97	20.00	255544
2016-04-12	20.11	20.43	19.89	20.21	225821
2016-04-13	20.37	21.15	20.17	21.14	267264
2016-04-14	21.14	21.31	20.68	20.95	152763
2016-04-15	20.86	21.28	20.61	21.05	137386
2016-04-18	20.94	21.28	20.66	20.95	128844
2016-04-19	21.06	21.71	20.95	21.36	132341
2016-04-20	21.38	21.88	21.18	21.83	208288
2016-04-21	21.66	21.66	20.89	21.25	282104
2016-04-22	21.15	21.86	21.15	21.71	215664
2016-04-25	21.66	21.82	20.81	21.23	222520
2016-04-26	21.25	22.04	21.16	21.92	168685
2016-04-27	22.06	22.52	21.97	22.28	282006
2016-04-28	21.96	21.96	20.58	20.83	388640
2016-04-29	19.83	20.67	18.86	19.09	601542
2016-05-02	18.63	18.79	17.26	17.84	613345
2016-05-03	17.88	17.88	17.02	17.64	408781
2016-05-04	17.44	18.06	16.93	16.95	373459
2016-05-05	17.19	17.96	16.70	16.72	306173
2016-05-06	16.61	17.12	16.56	17.08	272772
2016-05-09	17.03	17.50	16.74	17.25	348394
2016-05-10	17.37	18.16	17.37	18.06	285252
2016-05-11	17.92	18.19	17.42	17.46	214129
2016-05-12	17.58	17.81	16.72	16.80	290104
2016-05-13	16.72	16.90	16.32	16.36	208084
2016-05-16	16.48	16.87	16.03	16.05	236171
2016-05-17	16.01	16.87	15.91	16.17	429578
2016-05-18	16.02	16.51	15.79	15.85	300351
2016-05-19	15.75	16.42	15.75	16.26	293598
2016-05-20	16.33	16.67	16.32	16.51	198194
2016-05-23	16.51	16.61	16.19	16.35	199687
2016-05-24	16.44	16.84	16.21	16.75	213549
2016-05-25	16.81	17.25	16.81	17.14	153760
2016-05-26	17.22	17.35	16.75	16.96	101866
2016-05-27	17.02	17.33	16.89	17.13	173197
2016-05-31	17.17	17.54	17.07	17.23	226568
2016-06-01	17.08	17.37	16.73	17.27	152028
2016-06-02	17.18	17.37	16.93	17.27	139572
2016-06-03	17.24	17.48	16.73	17.19	164028
2016-06-06	17.22	17.64	17.20	17.59	281074
2016-06-07	17.55	17.80	17.32	17.59	112055
2016-06-08	17.63	17.75	17.49	17.60	98337
2016-06-09	17.52	17.52	16.72	16.91	202110
2016-06-10	16.68	17.08	16.40	16.89	266061
2016-06-13	16.75	17.00	16.52	16.73	193105
2016-06-14	16.66	17.30	16.32	16.48	221030
2016-06-15	16.56	17.03	16.27	16.57	138911
2016-06-16	16.39	16.55	15.97	16.46	130719
2016-06-17	16.43	16.68	16.21	16.58	421285
2016-06-20	16.86	17.77	16.86	16.99	224399
2016-06-21	16.82	17.06	16.21	16.35	181905
2016-06-22	16.33	16.57	16.12	16.34	115605
2016-06-23	16.54	17.01	16.46	16.78	224133
2016-06-24	16.00	16.58	15.61	16.07	627987
2016-06-27	15.79	15.90	14.85	14.96	338909
2016-06-28	15.20	15.44	14.99	15.28	416786
2016-06-29	15.49	16.16	15.40	16.03	241437
2016-06-30	16.01	16.33	15.64	16.25	231093
2016-07-01	16.26	16.73	16.23	16.67	202106
2016-07-05	16.45	17.01	15.61	15.77	149389
2016-07-06	15.60	16.03	15.40	15.92	166026
2016-07-07	15.96	16.37	15.78	16.04	110858
2016-07-08	16.22	16.91	15.94	16.82	119127
2016-07-11	16.86	17.24	16.79	17.17	246676
2016-07-12	17.25	17.75	17.07	17.58	164435
2016-07-13	17.46	17.90	17.39	17.86	163907
2016-07-14	18.06	18.53	17.78	17.81	205852
2016-07-15	17.94	18.02	17.58	17.92	105858
2016-07-18	17.76	18.10	17.51	17.93	95221
2016-07-19	17.90	18.10	17.38	17.51	128615
2016-07-20	17.60	17.87	17.31	17.53	152664
2016-07-21	17.43	17.77	17.39	17.50	120405
2016-07-22	17.53	18.37	17.44	18.21	205394
2016-07-25	18.13	18.48	17.47	17.56	125182
2016-07-26	17.54	17.85	17.54	17.72	103910
2016-07-27	17.79	18.08	17.34	17.78	128878
2016-07-28	17.71	18.05	17.37	17.94	307871
2016-07-29	17.94	18.81	17.55	18.71	221882
2016-08-01	18.66	18.66	17.93	18.02	201812
2016-08-02	18.00	18.02	17.40	17.41	185674
2016-08-03	17.39	18.11	17.27	17.88	183825
2016-08-04	17.89	18.11	17.52	17.55	121204
2016-08-05	17.65	18.81	17.65	18.70	162465
2016-08-08	18.71	18.98	18.26	18.29	84886
2016-08-09	18.24	18.29	17.82	17.84	98210
2016-08-10	17.88	17.88	17.45	17.54	74109
2016-08-11	17.68	17.89	17.42	17.70	137274
2016-08-12	17.71	17.71	17.25	17.30	111186
2016-08-15	17.38	17.67	17.38	17.43	67319
2016-08-16	17.39	17.60	17.19	17.39	89312
2016-08-17	17.37	17.43	17.13	17.39	79524
2016-08-18	17.42	17.93	17.41	17.92	117307
2016-08-19	17.84	18.15	17.76	18.08	145589
2016-08-22	17.95	18.02	17.67	17.97	113313
2016-08-23	18.06	18.60	18.05	18.53	121738
2016-08-24	18.47	18.77	18.34	18.39	111115
2016-08-25	18.36	18.36	17.96	18.02	120918
2016-08-26	18.08	18.41	17.76	17.87	123507
2016-08-29	17.91	18.19	17.84	17.92	84738
2016-08-30	17.87	18.44	17.83	18.39	81982
2016-08-31	18.38	18.57	18.08	18.31	119032
2016-09-01	18.35	18.56	17.99	18.47	146799
2016-09-02	18.52	18.88	18.41	18.70	133481
2016-09-06	18.77	18.83	18.47	18.67	90709
2016-09-07	18.67	19.07	18.29	19.03	159511
2016-09-08	18.99	19.60	18.92	19.55	157993
2016-09-09	19.36	19.60	18.63	18.64	207103
2016-09-12	18.46	19.06	18.23	19.03	166280
2016-09-13	18.83	19.02	18.48	18.71	165664
2016-09-14	18.71	19.22	18.32	19.20	223053
2016-09-15	19.25	19.69	19.06	19.49	240735
2016-09-16	19.39	19.77	18.87	18.89	438329
2016-09-19	19.09	20.00	19.06	19.46	179411
2016-09-20	19.43	19.43	18.78	18.80	201143
2016-09-21	18.97	19.30	18.80	18.99	274636
2016-09-22	19.23	19.65	19.05	19.30	257566
2016-09-23	19.36	19.57	18.90	19.12	154167
2016-09-26	19.04	19.16	18.80	18.81	107913
2016-09-27	18.78	18.85	18.41	18.70	134702
2016-09-28	18.79	19.02	18.43	19.01	136517
2016-09-29	19.04	19.14	18.63	18.67	131307
2016-09-30	18.84	19.10	18.66	19.02	229430
2016-10-03	19.02	19.56	18.84	19.31	247085
2016-10-04	19.35	19.96	19.32	19.86	287586
2016-10-05	19.98	20.97	19.98	20.92	328820
2016-10-06	20.84	20.91	20.21	20.56	161603
2016-10-07	20.60	20.65	20.22	20.57	180432
2016-10-10	20.67	21.04	20.64	20.88	125382
2016-10-11	20.91	20.99	20.42	20.52	90419
2016-10-12	20.61	20.71	20.30	20.39	102819
2016-10-13	20.16	20.28	19.87	19.96	133117
2016-10-14	20.06	20.41	19.52	19.58	117207
2016-10-17	19.55	19.75	19.40	19.40	106176
2016-10-18	19.70	19.70	19.35	19.50	77107
2016-10-19	19.60	19.80	19.25	19.60	65435
2016-10-20	19.45	19.55	19.10	19.10	162542
2016-10-21	19.00	19.45	18.60	19.35	205956
2016-10-24	19.45	19.90	19.30	19.85	87656
2016-10-25	19.75	19.95	19.55	19.60	78632
2016-10-26	19.70	20.53	19.70	20.20	237633
2016-10-27	20.35	20.75	20.25	20.45	130409
2016-10-28	20.35	20.35	19.30	19.45	244551
2016-10-31	19.55	19.95	19.55	19.90	228088
2016-11-01	19.95	20.20	19.70	19.70	201870
2016-11-02	19.55	20.35	19.50	20.20	182650
2016-11-03	19.75	22.28	19.75	21.95	300216
2016-11-04	22.85	23.55	21.70	22.40	508525
2016-11-07	22.95	23.95	22.91	23.70	290754
2016-11-08	23.40	24.70	21.95	24.20	285330
2016-11-09	23.75	25.65	23.40	25.60	326715
2016-11-10	25.75	28.35	25.70	27.45	628598
2016-11-11	27.20	28.40	26.40	28.15	413340
2016-11-14	28.15	29.30	27.45	29.30	438410
2016-11-15	29.00	29.95	28.65	29.45	352421
2016-11-16	29.15	29.40	28.25	28.80	416110
2016-11-17	28.70	28.88	27.75	28.20	578422
2016-11-18	28.40	29.25	27.85	28.85	501685
2016-11-21	29.10	29.40	28.30	28.60	322551
2016-11-22	28.75	29.20	28.65	29.20	170020
2016-11-23	29.25	30.40	29.22	30.35	312745
2016-11-25	30.25	30.60	30.05	30.20	123007
2016-11-28	30.45	30.55	29.35	30.05	279854
2016-11-29	29.85	30.55	29.75	30.30	274877
2016-11-30	30.45	31.20	30.30	30.45	352503
2016-12-01	30.60	31.25	30.45	31.10	329830
2016-12-02	31.10	31.45	30.50	30.85	300510
2016-12-05	31.10	31.48	30.50	31.20	281106
2016-12-06	31.30	32.00	30.75	31.50	284179
2016-12-07	31.60	33.23	31.60	33.00	325049
2016-12-08	32.85	33.65	32.05	33.50	331676
2016-12-09	33.50	33.95	32.05	32.45	388688
2016-12-12	32.20	32.45	31.00	31.20	363997
2016-12-13	31.45	31.50	30.63	30.90	391127
2016-12-14	30.90	31.20	30.00	30.10	385648
2016-12-15	30.30	31.05	29.85	30.40	455143
2016-12-16	30.30	30.30	29.55	30.30	645789
2016-12-19	30.00	30.30	28.80	29.20	477436
2016-12-20	29.25	30.10	29.25	29.25	429676
2016-12-21	29.25	29.45	28.35	28.75	340840
2016-12-22	28.85	29.18	28.30	28.50	153656
2016-12-23	28.45	28.93	28.25	28.55	119724
2016-12-27	28.55	29.20	28.55	28.65	153869
2016-12-28	28.80	28.80	28.00	28.25	142362
2016-12-29	28.30	28.95	27.90	28.20	185156
2016-12-30	28.30	28.30	27.60	27.65	178057
2017-01-03	28.25	29.30	27.93	28.90	641067
2017-01-04	29.15	29.35	28.30	29.10	648524
2017-01-05	29.05	29.60	28.03	28.30	371076
2017-01-06	28.45	28.75	28.05	28.40	629701
2017-01-09	28.25	28.45	27.55	28.05	418191
2017-01-10	28.30	29.55	28.10	29.30	563733
2017-01-11	29.50	29.85	28.85	29.85	389905
2017-01-12	29.65	30.00	28.65	29.85	250052
2017-01-13	29.90	31.35	29.90	31.35	265682
2017-01-17	31.10	31.10	30.15	30.75	417068
2017-01-18	30.85	31.25	30.45	31.05	276216
2017-01-19	31.20	31.50	30.30	30.60	272880
2017-01-20	30.80	30.90	30.10	30.30	263430
2017-01-23	30.20	30.55	29.85	30.10	223100
2017-01-24	30.20	31.05	30.20	30.75	180124
2017-01-25	31.10	32.58	30.75	32.45	304830
2017-01-26	32.25	32.40	31.15	31.55	196250
2017-01-27	31.45	32.00	30.85	32.00	182243
2017-01-30	31.60	32.15	30.85	32.10	256352
2017-01-31	32.20	32.35	31.30	31.60	399753
2017-02-01	31.90	32.40	31.35	31.95	247355
2017-02-02	31.60	31.85	30.85	31.45	250925
2017-02-03	31.75	32.70	31.74	32.55	236623
2017-02-06	32.45	32.60	31.70	31.85	182225
2017-02-07	31.85	32.35	30.85	31.20	196394
2017-02-08	31.20	32.50	29.65	30.70	500307
2017-02-09	30.75	31.70	30.70	31.40	324003
2017-02-10	31.50	31.80	31.05	31.55	196575
2017-02-13	31.65	32.05	31.10	31.35	206641
2017-02-14	31.40	31.90	30.80	31.10	203869
2017-02-15	31.00	31.85	30.90	31.70	171652
2017-02-16	31.70	31.85	30.65	31.10	163820
2017-02-17	31.05	31.05	30.55	31.00	169051
2017-02-21	31.05	31.45	30.65	30.75	195465
2017-02-22	30.65	30.80	29.75	30.20	169040
2017-02-23	30.25	30.25	29.20	29.55	150338
2017-02-24	29.25	29.85	28.65	29.50	154728
2017-02-27	29.35	30.05	28.05	29.95	232327
2017-02-28	29.85	30.20	29.20	29.35	154790
2017-03-01	30.00	30.95	29.35	30.65	238043
2017-03-02	30.65	30.65	29.80	29.90	135128
2017-03-03	29.90	29.95	29.30	29.95	110792
2017-03-06	29.60	29.75	28.35	29.05	111998
2017-03-07	29.00	29.15	28.20	28.20	141608
2017-03-08	28.20	28.45	27.90	27.90	136583
2017-03-09	28.00	28.35	27.10	27.25	233971
2017-03-10	27.45	27.80	26.90	27.40	188493
2017-03-13	27.35	27.75	26.70	27.35	128477
2017-03-14	27.25	27.50	26.70	27.25	126202
2017-03-15	27.45	28.18	27.30	27.95	155050
2017-03-16	28.10	28.20	27.58	27.60	109992
2017-03-17	27.50	27.80	26.78	27.40	458645
2017-03-20	27.25	27.55	26.80	27.15	159801
2017-03-21	27.40	27.40	25.80	25.80	159431
2017-03-22	25.80	26.20	24.95	25.70	183649
2017-03-23	25.70	25.95	25.30	25.50	129101
2017-03-24	25.60	26.85	25.15	25.30	149435
2017-03-27	24.90	25.50	24.55	25.40	152509
2017-03-28	25.35	26.10	24.95	25.85	106912
2017-03-29	25.70	26.20	25.35	26.05	123207
2017-03-30	26.05	26.55	25.85	26.00	116742
2017-03-31	25.95	26.15	25.67	26.00	228844
2017-04-03	26.00	26.50	25.50	25.50	141198
2017-04-04	25.35	26.00	25.25	25.90	140689
2017-04-05	26.20	26.70	25.70	25.85	279617
2017-04-06	25.95	26.15	25.40	25.80	146784
2017-04-07	25.65	25.80	25.00	25.05	451677
2017-04-10	25.05	26.40	24.95	26.00	201279
2017-04-11	25.80	26.00	25.30	25.85	146424
2017-04-12	25.80	25.80	24.70	24.75	228607
2017-04-13	24.70	24.85	24.10	24.55	164460
2017-04-17	24.75	24.85	24.15	24.75	228125
2017-04-18	24.50	24.80	24.25	24.65	124638
2017-04-19	24.80	25.35	24.55	24.65	228447
2017-04-20	24.85	25.89	24.55	25.75	205331
2017-04-21	25.70	25.90	25.25	25.65	153527
2017-04-24	26.35	27.15	26.30	26.85	171842
2017-04-25	27.05	27.25	26.68	26.70	139529
2017-04-26	26.60	27.35	26.35	27.05	150143
2017-04-27	27.15	27.40	26.70	27.25	146370
2017-04-28	27.30	27.30	26.30	26.45	143495
2017-05-01	26.60	26.95	26.10	26.40	157203
2017-05-02	26.45	26.70	26.20	26.65	166608
2017-05-03	26.55	26.65	25.85	26.20	127810
2017-05-04	26.20	26.43	25.20	26.25	378971
2017-05-05	23.90	24.60	19.70	19.75	923559
2017-05-08	19.60	19.95	18.25	18.30	643287
2017-05-09	18.45	18.75	18.20	18.50	496861
2017-05-10	18.35	18.60	17.90	18.20	688438
2017-05-11	18.10	18.30	17.85	18.10	334295
2017-05-12	18.00	18.20	17.45	17.70	417404
2017-05-15	17.75	18.25	17.68	17.95	330422
2017-05-16	17.95	17.95	17.50	17.85	346446
2017-05-17	17.50	17.60	16.95	17.25	348044
2017-05-18	17.15	17.93	17.05	17.80	527076
2017-05-19	17.90	18.35	17.70	18.00	420294
2017-05-22	18.10	18.85	17.70	18.85	399557
2017-05-23	18.85	19.00	18.25	18.90	299512
2017-05-24	18.95	19.35	18.75	18.80	320824
2017-05-25	18.95	19.45	18.69	19.25	285704
2017-05-26	19.30	19.95	18.65	18.85	226021
2017-05-30	18.70	19.10	18.50	18.95	222917
2017-05-31	19.00	19.40	18.45	18.80	169255
2017-06-01	18.85	19.50	18.60	19.30	176257
2017-06-02	19.35	19.80	19.20	19.50	215526
2017-06-05	19.40	19.85	19.25	19.50	220019
2017-06-06	19.40	19.65	19.00	19.45	178426
2017-06-07	19.55	20.05	19.40	19.90	143897
2017-06-08	19.95	20.70	19.80	20.45	203424
2017-06-09	20.50	20.80	19.70	20.45	331948
2017-06-12	20.50	20.95	20.15	20.35	340122
2017-06-13	20.50	21.00	20.40	20.85	232821
2017-06-14	20.85	20.85	19.91	20.25	218078
2017-06-15	20.15	20.55	19.50	20.55	211072
2017-06-16	20.40	20.40	19.45	19.90	421657
2017-06-19	20.05	20.85	20.05	20.30	195645
2017-06-20	20.25	20.25	19.40	19.55	128633
2017-06-21	19.55	19.80	19.30	19.40	142818
2017-06-22	19.40	19.53	19.10	19.35	184377
2017-06-23	19.30	19.95	19.20	19.80	346489
2017-06-26	19.80	20.15	19.55	19.85	111242
2017-06-27	19.60	20.65	19.60	20.00	148692
2017-06-28	20.15	20.60	19.75	20.45	157623
2017-06-29	20.45	20.75	20.05	20.40	102080
2017-06-30	20.50	20.70	20.00	20.60	146976
2017-07-03	20.75	21.60	20.40	21.35	97630
2017-07-05	21.35	21.35	20.70	21.00	248003
2017-07-06	20.70	21.03	20.65	20.75	182775
2017-07-07	20.90	21.65	20.55	21.60	186977
2017-07-10	21.60	22.08	21.40	21.85	312501
2017-07-11	21.80	22.05	21.28	21.60	296783
2017-07-12	21.95	22.25	21.55	21.75	266943
2017-07-13	21.80	22.13	21.45	22.05	180653
2017-07-14	22.00	22.35	21.45	22.30	160415
2017-07-17	22.25	22.40	21.65	22.20	162258
2017-07-18	22.15	22.15	21.65	22.00	151248
2017-07-19	22.05	22.25	21.75	22.20	160142
2017-07-20	22.20	22.30	21.70	21.80	162294
2017-07-21	21.90	22.05	21.45	21.55	297824
2017-07-24	21.60	21.75	21.20	21.40	237071
2017-07-25	21.70	22.25	21.46	22.10	181880
2017-07-26	22.00	22.25	21.80	21.90	175156
2017-07-27	21.95	22.31	21.05	21.50	320390
2017-07-28	23.10	27.00	22.30	26.95	664112
2017-07-31	27.25	28.08	26.40	27.80	366851
2017-08-01	28.00	28.00	26.15	26.50	292229
2017-08-02	26.50	26.60	25.38	25.45	269730
2017-08-03	25.50	25.53	24.85	24.95	244381
2017-08-04	25.05	26.48	25.05	26.35	446295
2017-08-07	26.30	27.05	25.95	26.70	260408
2017-08-08	26.60	26.79	26.10	26.10	197203
2017-08-09	26.05	26.55	25.70	26.35	238259
2017-08-10	26.20	26.35	25.75	25.90	228501
2017-08-11	26.00	26.55	25.70	26.35	229682
2017-08-14	26.50	27.35	26.50	27.00	280957
2017-08-15	27.00	27.00	25.85	26.00	299317
2017-08-16	26.10	26.60	26.00	26.15	251312
2017-08-17	26.00	26.40	25.55	25.70	199818
2017-08-18	25.45	26.10	25.35	26.00	161737
2017-08-21	25.90	26.00	25.03	25.10	280308
2017-08-22	25.35	25.68	25.15	25.55	173829
2017-08-23	25.35	25.78	25.18	25.55	222755
2017-08-24	25.70	25.82	25.10	25.25	143896
2017-08-25	25.45	26.40	25.35	25.95	210271
2017-08-28	26.00	27.10	26.00	27.05	199691
2017-08-29	26.75	28.15	25.86	27.95	206759
2017-08-30	28.05	30.00	28.00	29.80	523667
2017-08-31	29.95	29.95	29.20	29.70	388766
2017-09-01	29.90	30.25	29.30	30.05	147020
2017-09-05	30.05	30.60	29.60	29.90	369305
2017-09-06	30.00	30.15	29.50	29.90	397759
2017-09-07	29.80	30.20	29.40	29.85	271242
2017-09-08	29.90	30.50	29.80	30.05	173337
2017-09-11	30.50	30.70	29.45	29.60	166920
2017-09-12	29.70	30.10	29.50	29.65	140368
2017-09-13	29.65	29.70	28.90	29.15	183829
2017-09-14	29.15	29.15	28.15	28.15	177877
2017-09-15	28.20	28.48	27.90	28.40	493491
2017-09-18	28.50	29.05	28.50	28.95	161008
2017-09-19	29.10	29.40	28.90	29.35	164592
2017-09-20	29.20	29.80	29.20	29.75	198620
2017-09-21	29.80	30.40	29.70	30.15	281305
2017-09-22	30.20	30.95	30.00	30.70	164733
2017-09-25	30.65	30.95	30.20	30.70	157988
2017-09-26	30.65	31.20	30.45	31.05	129372
2017-09-27	31.20	33.05	31.15	32.95	350433
2017-09-28	32.70	33.35	31.75	32.95	200720
2017-09-29	33.05	33.85	33.05	33.45	372454
2017-10-02	33.75	34.25	33.60	34.05	352788
2017-10-03	34.15	34.25	33.36	33.90	258245
2017-10-04	33.85	34.00	33.25	33.70	434559
2017-10-05	33.75	33.75	32.80	32.90	285089
2017-10-06	32.85	33.05	31.70	32.85	300238
2017-10-09	32.55	33.00	31.55	31.90	314024
2017-10-10	32.30	32.55	32.05	32.15	265019
2017-10-11	31.95	32.70	31.90	32.45	171463
2017-10-12	32.50	33.10	32.30	32.85	232622
2017-10-13	33.10	33.10	31.35	31.45	218236
2017-10-16	29.95	31.08	29.50	30.85	416800
2017-10-17	30.80	30.90	29.95	30.00	158259
2017-10-18	30.25	30.63	30.10	30.25	240780
2017-10-19	29.90	31.85	29.55	31.75	205796
2017-10-20	32.05	32.75	31.31	32.45	224815
2017-10-23	32.45	32.95	31.80	31.95	140139
2017-10-24	32.00	32.75	32.00	32.20	106233
2017-10-25	32.20	32.20	31.45	31.90	102408
2017-10-26	32.10	33.40	32.10	32.90	202591
2017-10-27	32.85	33.40	32.35	33.40	165029
2017-10-30	33.15	33.70	31.70	32.10	156410
2017-10-31	32.15	32.80	32.10	32.60	207390
2017-11-01	32.90	33.20	31.85	32.10	165637
2017-11-02	32.10	32.50	31.55	32.30	294764
2017-11-03	33.10	33.70	32.15	33.00	412461
2017-11-06	33.00	34.25	32.00	34.20	295732
2017-11-07	34.20	34.45	32.55	32.65	336683
2017-11-08	32.65	32.65	31.70	32.10	251918
2017-11-09	31.90	32.20	31.35	31.80	304730
2017-11-10	31.85	32.91	31.75	31.95	159796
2017-11-13	31.70	32.20	31.35	31.80	156145
2017-11-14	31.70	32.33	31.70	32.00	158873
2017-11-15	31.75	32.30	31.45	31.75	473306
2017-11-16	32.10	32.85	31.85	32.35	299017
2017-11-17	32.05	32.50	31.45	32.35	215505
2017-11-20	32.25	33.45	31.65	33.40	182249
2017-11-21	33.55	35.30	33.10	35.15	239889
2017-11-22	35.15	35.60	34.90	35.05	248742
2017-11-24	35.25	35.45	34.80	35.05	83619
2017-11-27	35.15	35.30	34.55	34.55	135712
2017-11-28	34.80	35.40	34.40	35.35	339425
2017-11-29	35.45	36.90	34.30	36.70	127838
2017-11-30	36.85	38.05	36.70	37.85	330791
2017-12-01	37.75	37.75	35.80	36.90	200954
2017-12-04	37.65	38.60	37.35	37.40	274572
2017-12-05	37.50	37.50	36.25	36.30	182646
2017-12-06	36.10	37.05	36.10	36.75	115176
2017-12-07	36.75	38.10	36.65	37.85	138348
2017-12-08	38.10	38.60	37.85	38.05	94664
2017-12-11	38.05	38.30	37.10	37.30	160642
2017-12-12	37.40	38.75	37.20	38.55	266796
2017-12-13	29.40	35.40	29.40	35.35	545725
2017-12-14	35.50	36.60	34.90	35.35	207230
2017-12-15	35.45	36.60	34.85	36.10	380270
2017-12-18	36.45	37.15	36.15	36.80	136265
2017-12-19	36.85	37.00	36.20	36.40	127352
2017-12-20	36.60	37.05	36.35	36.40	108788
2017-12-21	36.45	37.00	35.85	36.40	114836
2017-12-22	36.45	37.10	35.85	37.05	138225
2017-12-26	37.05	37.75	36.75	36.75	128902
2017-12-27	36.75	37.20	36.35	36.45	191496
2017-12-28	36.50	36.60	36.10	36.35	152490
2017-12-29	36.50	36.60	35.70	35.75	208100
2018-01-02	35.55	37.45	35.55	36.95	367688
2018-01-03	37.10	37.15	36.00	36.25	356385
2018-01-04	36.75	37.60	36.25	36.70	250127
2018-01-05	36.75	37.35	35.85	36.15	204008
2018-01-08	36.10	36.55	35.80	36.35	637810
2018-01-09	36.60	36.73	35.75	36.30	575747
2018-01-10	36.30	37.20	36.05	36.20	600945
2018-01-11	36.25	37.85	36.05	37.05	594365
2018-01-12	37.40	37.65	36.65	37.00	221302
2018-01-16	37.30	37.50	35.90	36.10	127740
2018-01-17	36.25	36.45	35.80	36.45	314961
2018-01-18	36.45	37.10	36.20	36.95	288394
2018-01-19	37.10	38.25	36.90	37.85	232824
2018-01-22	38.05	39.70	38.05	38.95	405571
2018-01-23	39.15	39.45	37.93	38.95	204621
2018-01-24	39.00	39.30	37.55	38.10	167444
2018-01-25	38.35	38.55	37.35	38.20	251711
2018-01-26	38.30	39.15	38.10	38.85	195827
2018-01-29	38.50	38.84	37.10	37.10	316227
2018-01-30	36.70	37.05	35.75	35.85	344048
2018-01-31	38.15	38.50	34.83	35.55	462265
2018-02-01	35.20	37.65	33.30	37.60	710190
2018-02-02	37.20	37.55	36.23	36.48	452178
2018-02-05	36.25	36.80	34.50	34.50	360702
2018-02-06	33.25	34.70	32.95	34.15	581626
2018-02-07	34.00	35.50	33.75	35.35	369188
2018-02-08	35.30	35.30	32.90	32.95	439147
2018-02-09	33.35	33.75	31.75	32.45	492498
2018-02-12	32.75	33.00	31.80	32.35	289934
2018-02-13	32.20	33.55	32.05	33.00	344958
2018-02-14	32.65	33.60	32.60	33.55	487217
2018-02-15	33.90	34.68	32.40	32.95	196094
2018-02-16	32.90	34.05	32.80	33.45	262761
2018-02-20	33.35	33.35	32.15	32.20	304773
2018-02-21	32.40	33.80	32.40	32.65	401945
2018-02-22	32.90	33.80	32.50	33.20	329621
2018-02-23	33.55	33.72	32.57	33.05	250795
2018-02-26	33.30	34.05	32.80	33.85	183101
2018-02-27	34.00	34.45	32.80	33.00	309333
2018-02-28	33.05	33.60	32.60	33.10	376571
2018-03-01	33.05	33.70	32.55	33.15	409885
2018-03-02	32.80	33.30	32.35	33.20	202281
2018-03-05	33.00	33.20	32.20	32.70	207980
2018-03-06	32.75	32.95	32.35	32.55	172110
2018-03-07	32.30	33.00	32.00	32.60	213602
2018-03-08	32.75	33.75	32.35	33.70	266912
2018-03-09	34.00	35.50	33.80	35.40	266447
2018-03-12	35.35	35.40	34.30	34.75	305391
2018-03-13	35.00	35.40	32.50	34.80	341659
2018-03-14	34.90	34.95	34.08	34.30	380220
2018-03-15	34.50	35.35	34.30	35.30	223630
2018-03-16	35.30	36.05	34.85	35.50	500690
2018-03-19	35.35	35.40	34.00	34.45	185013
2018-03-20	34.60	35.30	34.60	35.10	126580
2018-03-21	35.05	36.20	34.85	35.65	118818
2018-03-22	35.40	35.65	33.85	33.95	172386
2018-03-23	34.05	34.30	33.00	33.00	175972
2018-03-26	33.65	33.75	32.15	32.85	274947
2018-03-27	32.95	33.40	31.15	31.45	371029
2018-03-28	31.55	32.00	31.00	31.45	320451
2018-03-29	31.60	32.55	31.60	32.05	497789
2018-04-02	31.95	32.35	30.90	31.35	206022
2018-04-03	32.50	33.20	31.95	33.10	305490
2018-04-04	32.40	33.25	31.05	33.10	243488
2018-04-05	33.45	33.88	32.75	33.75	232833
2018-04-06	33.40	33.50	31.50	31.95	241501
2018-04-09	32.30	32.70	31.85	31.85	186649
2018-04-10	32.35	33.30	32.10	32.85	196382
2018-04-11	32.50	32.90	32.30	32.60	156265
2018-04-12	32.95	33.65	32.80	33.00	207399
2018-04-13	32.90	33.05	32.10	32.35	399329
2018-04-16	32.90	34.55	32.55	34.50	273798
2018-04-17	34.75	35.55	34.20	35.45	544116
2018-04-18	35.65	37.00	35.65	36.65	290281
2018-04-19	36.40	36.55	34.60	34.65	317260
2018-04-20	34.50	34.75	33.50	33.75	232877
2018-04-23	33.85	34.15	33.45	34.10	187327
2018-04-24	33.85	34.45	32.55	32.85	176414
2018-04-25	32.90	33.60	32.75	33.25	148397
2018-04-26	33.40	33.40	31.55	31.90	226721
2018-04-27	32.00	32.60	31.75	32.55	160188
2018-04-30	32.75	32.90	31.93	32.10	136866
2018-05-01	32.05	32.45	31.20	32.10	160539
2018-05-02	31.95	33.25	31.69	32.75	142121
2018-05-03	32.65	33.85	32.35	33.55	205904
2018-05-04	33.60	34.25	33.20	33.80	144005
2018-05-07	33.95	34.70	33.65	34.45	160629
2018-05-08	34.15	35.50	34.15	35.40	263386
2018-05-09	35.50	36.60	35.45	36.55	239380
2018-05-10	36.75	37.80	36.38	36.95	402356
2018-05-11	40.00	48.70	39.76	47.30	2344230
2018-05-14	47.40	49.20	46.80	47.60	677451
2018-05-15	47.50	48.90	45.75	46.95	558536
2018-05-16	47.15	49.25	46.28	48.05	561135
2018-05-17	48.10	49.70	47.95	48.35	578147
2018-05-18	48.45	48.85	47.70	47.75	270892
2018-05-21	48.25	49.85	48.25	49.35	220488
2018-05-22	49.60	49.80	47.95	48.05	279162
2018-05-23	47.85	47.85	46.80	47.20	545465
2018-05-24	47.35	48.75	47.35	48.10	342724
2018-05-25	47.90	48.50	46.95	47.10	368740
2018-05-29	46.90	47.75	46.50	47.35	446491
2018-05-30	47.60	48.35	47.05	47.10	572986
2018-05-31	47.10	47.65	46.60	47.45	348435
2018-06-01	47.85	48.35	47.20	48.00	210937
2018-06-04	48.25	49.65	45.90	46.40	359491
2018-06-05	46.30	47.55	45.70	47.00	413216
2018-06-06	47.30	47.67	46.25	47.50	413168
2018-06-07	48.05	48.50	47.30	48.40	321409
2018-06-08	48.40	48.95	47.80	48.90	230827
2018-06-11	48.85	49.95	48.35	49.65	251289
2018-06-12	49.85	50.45	49.35	49.60	224415
2018-06-13	49.80	50.10	47.95	48.15	599765
2018-06-14	48.10	48.60	47.00	47.60	189213
2018-06-15	47.10	48.30	46.67	48.10	314369
2018-06-18	47.60	48.15	47.00	47.40	162000
2018-06-19	47.15	47.15	45.70	46.55	298536
2018-06-20	47.05	47.95	46.20	47.50	305064
2018-06-21	47.70	48.15	46.90	47.95	390300
2018-06-22	48.65	49.20	47.50	47.80	554699
2018-06-25	47.70	47.80	45.35	45.80	287542
2018-06-26	45.60	46.15	44.80	46.10	295528
2018-06-27	46.05	47.05	45.05	45.05	254437
2018-06-28	45.10	46.35	44.10	46.30	267069
2018-06-29	46.60	47.45	45.45	45.70	274812
2018-07-02	45.40	46.30	45.05	46.05	399026
2018-07-03	46.40	46.78	45.00	45.15	183759
2018-07-05	45.60	45.95	44.35	45.20	216649
2018-07-06	45.45	46.10	44.65	45.75	206830
2018-07-09	45.95	47.50	45.85	46.80	330157
2018-07-10	47.10	47.90	45.55	46.15	270298
2018-07-11	45.25	45.55	43.80	44.25	385622
2018-07-12	44.50	44.75	43.85	44.15	182743
2018-07-13	43.95	44.90	43.95	44.50	144171
2018-07-16	44.65	45.30	42.73	43.30	235619
2018-07-17	43.25	45.05	43.25	44.80	265035
2018-07-18	45.00	45.90	44.50	45.60	215542
2018-07-19	45.30	46.80	45.00	46.70	306151
2018-07-20	46.55	47.20	46.25	46.70	272793
2018-07-23	46.70	47.60	46.25	47.55	219858
2018-07-24	48.00	48.15	44.10	44.15	524182
2018-07-25	44.20	45.50	43.60	45.40	344176
2018-07-26	45.35	45.35	43.25	44.50	330207
2018-07-27	44.35	44.70	43.35	44.40	222523
2018-07-30	44.65	45.80	44.55	44.80	366328
2018-07-31	44.95	46.80	44.85	46.55	487096
2018-08-01	46.05	47.75	41.70	45.75	820015
2018-08-02	45.85	48.75	45.85	48.35	372982
2018-08-03	48.50	48.60	46.30	46.40	215259
2018-08-06	46.85	47.50	46.05	47.45	198989
2018-08-07	47.95	48.30	47.20	47.80	315049
2018-08-08	47.85	48.20	47.05	47.80	191819
2018-08-09	48.00	48.45	47.35	47.85	244583
2018-08-10	47.75	47.90	46.00	47.00	208674
2018-08-13	47.10	47.10	45.65	45.90	308494
2018-08-14	46.00	46.90	46.00	46.30	190409
2018-08-15	46.00	46.00	44.05	45.00	258036
2018-08-16	45.20	46.50	45.20	45.75	211480
2018-08-17	45.50	46.15	44.95	45.90	192384
2018-08-20	45.95	47.60	45.90	47.10	189069
2018-08-21	47.35	48.20	47.20	47.75	236369
2018-08-22	47.65	48.40	47.20	47.50	144481
2018-08-23	47.60	48.10	46.50	47.05	152619
2018-08-24	47.15	48.00	47.13	47.25	188185
2018-08-27	47.85	49.25	47.65	48.00	299967
2018-08-28	48.00	48.95	47.45	47.65	139696
2018-08-29	47.85	48.55	47.15	48.45	137571
2018-08-30	48.40	48.90	47.82	48.25	118312
2018-08-31	48.10	48.43	47.65	48.10	153159
2018-09-04	48.10	48.65	47.60	48.60	225367
2018-09-05	48.60	48.60	46.80	47.60	238953
2018-09-06	47.75	49.60	47.60	48.80	204628
2018-09-07	48.70	49.20	48.15	48.60	142199
2018-09-10	48.90	50.85	48.81	50.80	278160
2018-09-11	50.80	51.45	49.97	50.90	240741
2018-09-12	51.20	51.20	49.44	50.60	187157
2018-09-13	50.85	51.05	48.80	49.50	203998
2018-09-14	49.40	50.00	48.58	49.25	225319
2018-09-17	49.25	49.25	45.15	46.15	385662
2018-09-18	46.25	47.30	45.45	47.00	264354
2018-09-19	46.90	47.50	46.40	46.70	219616
2018-09-20	47.15	47.53	46.45	47.10	348896
2018-09-21	47.35	47.70	45.90	46.55	551054
2018-09-24	46.50	47.35	46.25	47.35	320447
2018-09-25	47.45	48.50	47.09	48.40	343150
2018-09-26	48.50	50.05	48.23	49.40	281361
2018-09-27	49.40	50.30	48.95	49.10	247976
2018-09-28	48.95	49.40	48.35	48.55	328398
2018-10-01	48.95	50.34	48.43	49.37	336022
2018-10-02	49.32	49.77	46.65	46.67	287167
2018-10-03	47.01	48.72	46.98	48.19	191388
2018-10-04	48.25	48.92	47.36	47.68	280904
2018-10-05	45.14	45.96	41.23	42.18	733587
2018-10-08	42.09	42.92	41.52	42.70	284477
2018-10-09	42.77	43.92	41.94	42.32	296027
2018-10-10	42.25	42.30	40.04	40.71	313126
2018-10-11	40.58	42.38	39.75	39.81	325277
2018-10-12	41.05	41.12	39.11	39.73	274113
2018-10-15	39.70	40.11	39.31	39.60	208683
2018-10-16	40.26	41.12	39.69	41.07	329159
2018-10-17	41.02	41.17	39.75	40.68	177751
2018-10-18	40.47	40.47	38.12	38.58	332048
2018-10-19	38.71	39.29	37.58	38.32	266097
2018-10-22	38.32	38.86	37.72	38.69	232471
2018-10-23	37.78	38.00	36.39	37.34	367689
2018-10-24	37.44	37.68	34.70	34.77	442657
2018-10-25	35.03	36.35	34.81	36.17	300430
2018-10-26	35.06	35.88	33.63	35.33	367281
2018-10-29	35.85	36.70	34.52	35.05	378812
2018-10-30	32.99	36.04	32.26	35.81	427001
2018-10-31	36.02	37.43	35.91	37.12	330765
2018-11-01	37.21	37.74	36.10	36.90	407197
2018-11-02	42.00	44.41	40.43	41.57	838266
2018-11-05	41.99	42.23	39.15	41.29	357929
2018-11-06	41.58	42.32	40.85	41.12	307155
2018-11-07	41.14	42.26	40.86	42.15	281971
2018-11-08	41.83	42.38	40.97	41.49	231994
2018-11-09	41.20	41.20	39.38	39.90	267694
2018-11-12	39.90	41.19	39.82	39.85	285267
2018-11-13	39.84	40.43	39.20	39.63	288997
2018-11-14	40.04	40.44	38.97	39.37	171496
2018-11-15	39.24	40.85	38.80	40.77	186075
2018-11-16	40.29	40.67	39.49	40.14	321372
2018-11-19	40.00	40.06	39.01	39.69	305638
2018-11-20	39.27	39.70	37.89	38.16	390409
2018-11-21	38.48	39.69	38.39	39.20	194492
2018-11-23	38.83	39.52	38.33	39.22	80977
2018-11-26	39.90	40.10	39.14	39.30	256266
2018-11-27	38.89	39.26	36.60	38.50	304827
2018-11-28	38.58	39.92	37.74	39.87	248556
2018-11-29	39.56	40.19	38.93	39.33	158541
2018-11-30	39.15	40.55	39.15	40.26	242583
2018-12-03	40.86	41.77	39.47	40.03	304410
2018-12-04	39.72	39.83	36.96	37.54	297614
2018-12-06	36.60	38.23	36.06	38.19	360309
2018-12-07	38.20	38.60	35.72	35.75	264197
2018-12-10	35.91	36.05	34.74	35.70	296281
2018-12-11	35.91	37.16	35.80	36.07	203891
2018-12-12	36.69	36.94	34.76	36.49	182853
2018-12-13	36.25	36.49	35.17	35.58	281615
2018-12-14	34.85	35.88	34.84	35.00	187486
2018-12-17	35.00	36.29	34.74	35.09	341916
2018-12-18	35.49	36.44	35.44	36.00	343425
2018-12-19	35.80	36.92	34.77	35.00	246156
2018-12-20	34.71	36.41	33.30	34.52	238234
2018-12-21	34.60	34.83	33.23	33.33	416980
2018-12-24	32.95	33.78	32.53	32.74	128398
2018-12-26	33.02	34.18	32.35	34.15	151278
2018-12-27	33.43	34.60	32.82	34.35	188835
2018-12-28	34.35	35.67	34.22	34.85	275018
2018-12-31	35.14	35.14	33.36	34.26	252941
2019-01-02	33.61	35.25	33.36	34.56	279960
2019-01-03	34.29	34.39	33.35	33.88	283924
2019-01-04	34.48	36.39	34.33	35.78	292620
2019-01-07	35.77	36.78	35.42	36.51	294832
2019-01-08	36.85	38.77	36.80	38.00	333925
2019-01-09	38.33	39.28	37.62	39.08	310215
2019-01-10	38.80	39.87	38.16	39.18	216015
2019-01-11	38.94	39.83	38.51	39.22	228684
2019-01-14	38.73	39.09	37.65	37.81	275860
2019-01-15	37.91	38.07	36.49	37.76	278055
2019-01-16	37.99	38.10	37.34	37.44	325381
2019-01-17	37.94	38.90	37.46	38.53	471019
2019-01-18	38.99	39.80	38.31	39.38	271071
2019-01-22	39.33	39.49	38.08	38.36	267634
2019-01-23	38.61	38.97	37.76	38.29	147746
2019-01-24	38.48	39.02	37.40	37.93	196803
2019-01-25	38.25	39.21	38.24	38.93	186619
2019-01-28	38.62	39.53	38.02	39.39	326865
2019-01-29	39.91	40.31	39.20	39.91	367228
2019-01-30	40.20	41.17	39.65	41.06	458528
2019-01-31	41.42	41.87	36.94	37.62	957693
2019-02-01	37.17	37.96	36.27	36.73	668239
2019-02-04	36.73	37.85	35.66	37.84	392624
2019-02-05	37.97	38.61	37.76	38.22	248083
2019-02-06	38.06	38.43	37.22	37.26	197406
2019-02-07	37.07	37.88	37.03	37.43	232550
2019-02-08	37.38	37.85	36.57	37.12	194937
2019-02-11	37.16	37.54	36.75	37.37	204055
2019-02-12	37.68	39.24	37.68	38.42	232431
2019-02-13	38.54	39.14	38.45	38.90	215832
2019-02-14	38.66	40.21	38.66	39.32	299101
2019-02-15	39.44	39.44	38.46	38.82	168692
2019-02-19	38.77	39.25	38.32	38.94	194681
2019-02-20	38.93	39.00	38.42	38.61	522274
2019-02-21	38.66	39.10	37.65	37.75	298498
2019-02-22	37.79	37.85	37.04	37.13	275467
2019-02-25	37.35	37.79	37.18	37.54	249028
2019-02-26	37.41	37.58	36.28	36.51	269316
2019-02-27	36.41	36.71	35.39	35.51	243871
2019-02-28	35.43	35.43	34.76	34.83	211632
2019-03-01	35.19	35.55	35.12	35.31	227113
2019-03-04	35.33	36.08	34.67	34.69	409585
2019-03-05	34.72	35.06	33.33	33.76	353510
2019-03-06	33.74	33.74	33.00	33.34	386060
2019-03-07	33.18	33.87	32.91	33.67	245734
2019-03-08	33.33	33.81	33.19	33.72	223973
2019-03-11	33.65	34.60	33.44	34.54	228377
2019-03-12	34.21	34.27	33.26	33.61	372910
2019-03-13	33.66	34.34	33.64	33.99	174334
2019-03-14	33.99	34.02	33.62	33.75	176674
2019-03-15	33.74	34.02	33.03	33.10	427005
2019-03-18	33.21	33.68	33.12	33.34	211089
2019-03-19	33.37	33.83	31.86	31.91	228129
2019-03-20	31.90	32.23	31.11	31.60	305692
2019-03-21	31.33	32.35	31.33	31.91	251778
2019-03-22	31.71	31.71	30.74	30.78	278109
2019-03-25	30.60	31.29	30.16	30.55	274229
2019-03-26	30.73	31.40	30.42	31.28	277926
2019-03-27	31.16	31.58	30.77	31.33	257982
2019-03-28	31.47	31.90	31.07	31.59	179623
2019-03-29	31.67	31.83	30.60	30.79	331562
2019-04-01	31.35	33.07	31.29	32.81	386039
2019-04-02	32.79	32.90	31.97	32.12	224850
2019-04-03	32.33	33.17	32.29	32.42	240082
2019-04-04	32.53	33.30	32.33	33.19	175719
2019-04-05	33.17	33.50	32.93	33.16	218605
2019-04-08	33.04	33.06	32.63	32.91	207878
2019-04-09	32.71	33.25	32.33	32.56	254613
2019-04-10	32.55	33.39	32.55	33.09	197555
2019-04-11	33.10	33.84	33.10	33.69	262346
2019-04-12	33.95	34.45	33.36	33.69	216599
2019-04-15	33.76	33.99	32.36	32.42	197489
2019-04-16	32.15	33.43	32.01	33.34	308210
2019-04-17	33.17	34.13	33.08	33.47	313650
2019-04-18	33.44	34.24	32.91	33.06	167453
2019-04-22	32.85	33.27	32.41	32.68	200074
2019-04-23	32.76	33.06	32.57	32.93	164107
2019-04-24	32.90	33.75	32.75	33.50	117229
2019-04-25	33.45	33.54	31.22	31.32	305434
2019-04-26	31.31	31.93	31.26	31.57	165304
2019-04-29	31.61	31.62	31.02	31.10	308794
2019-04-30	31.08	31.08	30.42	30.56	232059
2019-05-01	30.65	30.86	30.10	30.35	343626
2019-05-02	30.36	30.74	29.92	30.49	415003
2019-05-03	29.01	30.89	28.35	30.20	666469
2019-05-06	29.31	30.40	28.75	30.02	335960
2019-05-07	29.58	29.91	28.83	29.23	354495
2019-05-08	29.13	29.74	28.86	28.88	190663
2019-05-09	28.57	29.15	28.35	28.85	243626
2019-05-10	28.69	28.85	28.05	28.65	243704
2019-05-13	27.96	28.19	27.72	27.82	438875
2019-05-14	27.91	29.11	27.80	28.92	314440
2019-05-15	28.66	29.08	28.16	28.99	261233
2019-05-16	29.04	29.50	28.86	29.36	520921
2019-05-17	29.05	29.17	28.13	28.16	247061
2019-05-20	27.85	28.18	27.50	28.06	341216
2019-05-21	28.30	28.37	27.67	27.77	367153
2019-05-22	28.87	28.87	27.29	27.82	282460
2019-05-23	27.43	27.59	26.51	26.57	388841
2019-05-24	26.79	27.04	26.13	26.43	180060
2019-05-28	26.30	26.46	25.73	25.92	206062
2019-05-29	25.62	25.97	24.89	25.13	559655
2019-05-30	25.21	25.47	24.93	25.40	326810
2019-05-31	25.03	25.35	24.69	25.07	175062
2019-06-03	24.92	25.63	24.84	25.06	250427
2019-06-04	25.39	26.30	25.39	26.17	308397
2019-06-05	26.17	26.20	25.58	25.62	210416
2019-06-06	25.47	25.65	24.98	25.49	152814
2019-06-07	25.48	25.71	25.28	25.59	114109
2019-06-10	25.74	26.48	25.74	26.23	260038
2019-06-11	26.53	26.92	26.39	26.54	335890
2019-06-12	26.42	26.86	26.20	26.71	202791
2019-06-13	26.80	27.79	26.80	27.38	314508
2019-06-14	27.29	27.53	26.81	26.84	132436
2019-06-17	26.88	27.07	26.30	26.38	172836
2019-06-18	26.44	27.34	26.44	26.79	241140
2019-06-19	26.76	26.98	26.34	26.35	226317
2019-06-20	26.64	27.11	26.51	26.76	183910
2019-06-21	26.66	27.10	26.47	26.82	409064
2019-06-24	26.84	26.89	26.30	26.31	188046
2019-06-25	26.17	26.17	24.89	25.34	412451
2019-06-26	25.46	26.38	25.46	26.23	139894
2019-06-27	26.27	27.05	26.27	26.91	142298
2019-06-28	27.28	28.27	27.25	28.11	471682
2019-07-01	28.27	28.54	27.28	27.81	235445
2019-07-02	27.60	27.80	26.93	27.12	193598
2019-07-03	27.30	27.61	27.18	27.45	91503
2019-07-05	27.22	27.67	26.82	27.24	108950
2019-07-08	26.97	27.28	26.56	26.85	158824
2019-07-09	26.60	26.73	26.31	26.55	226467
2019-07-10	26.73	26.75	25.25	25.33	276800
2019-07-11	25.25	25.91	24.87	25.69	205154
2019-07-12	25.70	27.08	25.58	26.90	231063
2019-07-15	26.79	27.14	26.29	26.40	147845
2019-07-16	26.51	27.49	26.51	26.94	237965
2019-07-17	26.64	26.78	26.10	26.33	176776
2019-07-18	26.28	26.66	26.14	26.25	169310
2019-07-19	26.28	26.67	26.28	26.36	219090
2019-07-22	26.47	27.16	26.36	26.75	285699
2019-07-23	26.92	27.78	26.92	27.76	401613
2019-07-24	27.67	29.06	27.50	28.42	343403
2019-07-25	28.41	28.85	26.90	27.23	343694
2019-07-26	27.26	28.01	27.17	27.97	168303
2019-07-29	27.93	28.26	27.38	27.95	383684
2019-07-30	27.64	28.88	27.33	28.78	348947
2019-07-31	29.64	31.71	29.36	29.93	704372
2019-08-01	29.69	30.30	29.04	29.10	361224
2019-08-02	28.71	28.88	28.09	28.70	229552
2019-08-05	28.33	28.74	27.36	27.73	221056
2019-08-06	27.90	28.62	27.58	28.51	153010
2019-08-07	27.90	28.08	27.36	27.88	228537
2019-08-08	27.96	28.60	27.80	28.54	217763
2019-08-09	28.25	28.35	27.76	28.26	231606
2019-08-12	28.07	28.48	27.88	28.12	246064
2019-08-13	27.96	29.45	27.96	29.36	181277
2019-08-14	28.65	28.69	27.75	28.03	307501
2019-08-15	28.02	28.02	26.88	27.20	286140
2019-08-16	27.48	28.60	27.48	28.38	115433
2019-08-19	28.85	29.58	28.85	29.52	258979
2019-08-20	29.37	29.66	28.50	29.16	266631
2019-08-21	29.44	29.69	29.02	29.57	138197
2019-08-22	29.68	29.76	28.73	29.11	141023
2019-08-23	28.92	28.92	27.79	27.88	184414
2019-08-26	28.32	28.73	28.02	28.41	191365
2019-08-27	28.68	28.89	28.20	28.45	204730
2019-08-28	28.22	29.31	27.89	28.89	226246
2019-08-29	29.22	29.88	28.73	29.45	92325
2019-08-30	29.57	29.92	29.31	29.61	96201
2019-09-03	29.23	29.57	28.71	29.08	259436
2019-09-04	29.46	30.09	29.06	29.76	252854
2019-09-05	29.77	30.53	29.67	29.87	188085
2019-09-06	29.94	30.11	29.55	29.68	111328
2019-09-09	29.69	30.74	29.53	30.62	206347
2019-09-10	30.60	31.73	30.43	31.41	216634
2019-09-11	31.48	31.68	30.78	31.68	214954
2019-09-12	31.46	31.54	30.24	31.41	246796
2019-09-13	31.69	32.31	31.08	31.22	230920
2019-09-16	30.98	31.58	30.12	31.21	216193
2019-09-17	31.02	31.05	30.16	30.84	179970
2019-09-18	30.56	30.98	29.95	30.48	143367
2019-09-19	30.54	30.80	29.93	30.17	172292
2019-09-20	30.20	30.84	30.00	30.69	501567
2019-09-23	30.54	31.03	30.38	30.87	151347
2019-09-24	30.92	31.41	30.18	30.74	226700
2019-09-25	30.59	32.10	30.59	31.70	198039
2019-09-26	31.51	32.22	31.51	31.97	170055
2019-09-27	32.00	32.46	30.68	30.73	247309
2019-09-30	30.67	30.99	30.20	30.45	238816
2019-10-01	30.60	31.15	29.28	29.39	174019
2019-10-02	29.00	29.00	27.27	27.53	278392
2019-10-03	27.53	28.28	27.18	28.08	260028
2019-10-04	27.98	28.54	27.85	28.19	171107
2019-10-07	28.06	28.52	27.81	28.37	331511
2019-10-08	27.97	28.14	27.49	27.56	170421
2019-10-09	27.94	28.30	27.56	27.80	133209
2019-10-10	28.01	28.51	27.78	27.99	145901
2019-10-11	28.41	29.31	28.41	28.81	158451
2019-10-14	28.70	29.38	28.40	29.18	257489
2019-10-15	28.32	29.83	28.32	29.35	186015
2019-10-16	29.44	30.72	29.44	30.39	224589
2019-10-17	30.63	30.94	30.30	30.38	222301
2019-10-18	30.35	30.70	30.03	30.28	152119
2019-10-21	30.69	31.24	30.22	30.53	261522
2019-10-22	30.52	30.52	29.89	30.02	157640
2019-10-23	30.08	30.56	29.72	30.42	100437
2019-10-24	30.50	30.50	29.75	29.88	157959
2019-10-25	29.92	30.90	29.92	30.73	133751
2019-10-28	30.84	31.23	30.49	30.71	100156
2019-10-29	30.49	30.83	30.35	30.59	126668
2019-10-30	30.37	30.37	29.44	29.53	93888
2019-10-31	29.60	29.60	28.42	28.89	215084
2019-11-01	31.77	31.77	28.96	29.54	180196
2019-11-04	29.85	31.53	29.82	31.37	209040
2019-11-05	31.42	32.08	31.25	31.61	139735
2019-11-06	31.47	31.51	31.04	31.28	102524
2019-11-07	31.69	32.19	31.07	31.27	101470
2019-11-08	31.06	31.61	30.82	31.17	101499
2019-11-11	30.91	31.23	30.65	31.20	146104
2019-11-12	31.20	31.42	30.32	30.35	206500
2019-11-13	30.12	30.12	28.14	29.27	189935
2019-11-14	29.23	29.79	28.92	29.68	131817
2019-11-15	29.96	30.21	29.14	29.19	111626
2019-11-18	29.16	29.16	28.41	28.66	87652
2019-11-19	28.74	28.78	28.08	28.62	141655
2019-11-20	28.42	28.86	28.22	28.40	224924
2019-11-21	28.59	28.61	28.03	28.45	133396
2019-11-22	28.63	28.75	28.12	28.21	98287
2019-11-25	28.20	29.13	28.20	28.84	107128
2019-11-26	28.80	29.54	28.61	29.08	158886
2019-11-27	29.13	29.37	28.93	29.15	74469
2019-11-29	29.04	29.06	28.52	28.78	48182
2019-12-02	28.85	29.10	27.96	28.01	161124
2019-12-03	27.70	27.73	26.81	26.99	262730
2019-12-04	27.27	27.83	26.86	27.00	192075
2019-12-05	26.97	27.29	26.75	26.98	255770
2019-12-06	27.28	28.08	27.28	27.72	206876
2019-12-09	27.60	28.14	27.52	27.95	171149
2019-12-10	27.90	28.05	27.50	27.92	133371
2019-12-11	28.18	28.31	27.86	27.93	126859
2019-12-12	28.03	28.81	28.01	28.44	157975
2019-12-13	28.21	28.35	27.18	27.45	180058
2019-12-16	27.77	28.78	27.66	28.38	199523
2019-12-17	28.37	28.69	27.91	28.32	134391
2019-12-18	28.29	28.33	27.86	27.95	147821
2019-12-19	27.95	28.34	27.65	27.93	172049
2019-12-20	28.05	28.19	27.65	28.07	524464
2019-12-23	28.22	28.22	27.12	27.16	129931
2019-12-24	27.16	27.42	27.02	27.33	48866
2019-12-26	27.33	27.52	26.83	27.34	111685
2019-12-27	27.38	27.67	27.01	27.43	112669
2019-12-30	27.57	27.65	27.13	27.22	87926
2019-12-31	27.13	27.76	27.13	27.60	149810
2020-01-02	27.87	27.98	27.16	27.90	133203
2020-01-03	27.62	27.62	27.01	27.57	161356
2020-01-06	27.34	27.36	26.87	27.21	143936
2020-01-07	27.19	27.68	27.04	27.40	110876
2020-01-08	27.34	27.73	27.19	27.52	86719
2020-01-09	27.70	27.95	27.37	27.52	126696
2020-01-10	27.47	27.66	27.26	27.35	82805
2020-01-13	27.32	28.00	27.15	27.96	197718
2020-01-14	27.76	28.51	27.60	28.19	202639
2020-01-15	28.15	28.78	28.08	28.37	117954
2020-01-16	28.69	29.05	28.59	28.76	89905
2020-01-17	28.65	28.76	27.57	28.09	178840
2020-01-21	27.95	27.95	27.31	27.34	156006
2020-01-22	27.58	27.58	26.92	27.00	90868
2020-01-23	26.94	26.94	26.32	26.78	207399
2020-01-24	26.79	26.79	25.96	26.20	110758
2020-01-27	25.59	25.92	25.41	25.43	144458
2020-01-28	25.70	25.72	25.02	25.19	179276
2020-01-29	25.21	25.74	25.16	25.18	153415
2020-01-30	24.95	25.76	24.70	25.63	164404
2020-01-31	26.14	26.87	21.80	22.31	450924
2020-02-03	22.15	23.68	21.99	23.17	286266
2020-02-04	23.35	23.45	22.59	22.63	210046
2020-02-05	22.99	23.49	22.66	23.05	268305
2020-02-06	23.28	23.47	22.91	23.20	239111
2020-02-07	23.17	23.30	22.80	23.08	170232
2020-02-10	22.86	23.27	22.71	23.16	254863
2020-02-11	23.33	23.59	22.54	23.00	238866
2020-02-12	23.28	24.28	23.28	24.17	257882
2020-02-13	23.91	24.49	23.91	24.45	241417
2020-02-14	24.58	24.65	24.20	24.44	306263
2020-02-18	24.39	24.88	24.20	24.52	274712
2020-02-19	24.59	24.91	24.29	24.86	257009
2020-02-20	24.82	25.17	24.47	25.10	201692
2020-02-21	25.00	25.02	24.30	24.80	147038
2020-02-24	23.73	23.73	22.53	22.99	192399
2020-02-25	23.00	23.00	20.90	21.06	214151
2020-02-26	21.22	21.83	20.43	20.44	236497
2020-02-27	19.90	20.25	18.89	19.34	364474
2020-02-28	18.51	19.90	18.51	19.81	382594
2020-03-02	19.75	20.12	18.85	20.05	374505
2020-03-03	20.94	21.50	19.93	20.15	314036
2020-03-04	20.80	20.93	19.78	20.63	194978
2020-03-05	19.87	19.96	18.93	19.60	316588
2020-03-06	18.70	19.71	18.12	19.63	255788
2020-03-09	18.16	19.70	18.06	19.13	402707
2020-03-10	19.86	19.86	18.88	19.84	359481
2020-03-11	19.19	19.68	18.09	18.45	237872
2020-03-12	17.08	18.92	16.96	17.49	341300
2020-03-13	18.50	18.94	16.75	18.80	311928
2020-03-16	18.56	18.80	13.54	16.75	269529
2020-03-17	17.08	19.64	15.87	19.28	414057
2020-03-18	18.29	21.35	18.16	21.09	501538
2020-03-19	21.05	23.48	19.16	19.71	428555
2020-03-20	20.45	21.20	18.98	19.29	448039
2020-03-23	19.51	20.16	18.06	19.74	356582
2020-03-24	20.37	21.49	18.68	19.10	320177
2020-03-25	19.37	20.39	18.51	18.92	286112
2020-03-26	19.04	20.32	19.03	19.50	201764
2020-03-27	19.04	20.28	18.36	19.38	165907
2020-03-30	19.80	20.35	19.25	19.99	224181
2020-03-31	19.88	20.25	17.01	17.52	492179
2020-04-01	17.22	17.40	15.91	16.11	285340
2020-04-02	15.92	17.05	15.92	16.95	206783
2020-04-03	16.83	17.13	15.99	16.68	284029
2020-04-06	17.25	18.63	17.01	18.49	187984
2020-04-07	18.85	19.39	18.74	19.19	228655
2020-04-08	19.28	21.04	19.28	20.45	250877
2020-04-09	21.08	21.21	19.48	20.50	211987
2020-04-13	20.40	20.40	19.52	19.66	137063
2020-04-14	20.17	20.27	18.91	19.17	264766
2020-04-15	18.61	18.74	18.21	18.45	124673
2020-04-16	18.46	18.55	17.90	18.39	216614
2020-04-17	18.93	19.65	18.93	19.50	207044
2020-04-20	19.22	19.23	17.96	18.05	176369
2020-04-21	17.75	17.75	17.20	17.27	173294
2020-04-22	17.74	17.74	17.25	17.53	134998
2020-04-23	17.73	18.49	17.56	18.23	236254
2020-04-24	18.38	18.74	17.95	18.69	128234
2020-04-27	18.83	19.93	18.83	19.65	97355
2020-04-28	20.19	20.57	19.56	20.28	150094
2020-04-29	21.01	22.20	20.83	21.66	304346
2020-04-30	21.16	21.27	20.35	20.37	398693
2020-05-01	19.87	20.81	19.72	20.72	154710
2020-05-04	20.51	20.72	19.11	19.24	186740
2020-05-05	21.15	23.25	21.15	21.93	310446
2020-05-06	22.51	23.22	20.45	20.62	198118
2020-05-07	20.88	21.30	20.53	20.80	230945
2020-05-08	21.31	21.68	21.23	21.50	129101
2020-05-11	21.48	21.48	20.73	21.01	131596
2020-05-12	21.19	21.50	20.30	20.34	139625
2020-05-13	20.13	20.38	18.90	19.12	156095
2020-05-14	18.57	19.17	17.58	19.15	280018
2020-05-15	19.06	19.55	18.77	19.37	149660
2020-05-18	20.20	21.08	19.94	20.59	301321
2020-05-19	20.36	20.81	20.04	20.11	272810
2020-05-20	20.55	21.51	20.17	20.81	152728
2020-05-21	20.66	21.12	20.45	20.53	128793
2020-05-22	20.73	21.25	20.54	21.25	113460
2020-05-26	22.10	22.50	21.56	21.94	128498
2020-05-27	22.61	23.52	22.30	22.83	201107
2020-05-28	23.06	23.06	22.16	22.40	148485
2020-05-29	22.14	22.48	21.85	22.39	149879
2020-06-01	22.39	22.73	21.92	22.25	167928
2020-06-02	22.46	22.72	21.77	21.89	90605
2020-06-03	23.30	24.68	23.06	24.21	238052
2020-06-04	23.99	24.83	23.56	24.66	255314
2020-06-05	25.80	26.43	25.50	25.65	244844
2020-06-08	26.00	26.46	25.40	25.65	180562
2020-06-09	25.22	26.22	25.00	26.03	200356
2020-06-10	25.87	26.10	25.01	25.55	246499
2020-06-11	24.51	24.58	22.76	22.81	187584
2020-06-12	23.70	23.96	22.53	23.20	155551
2020-06-15	22.42	23.70	22.18	23.27	161131
2020-06-16	24.00	24.34	23.51	23.91	219648
2020-06-17	24.45	25.10	23.72	25.02	256026
2020-06-18	24.66	25.07	24.23	24.76	351647
2020-06-19	25.15	25.46	24.65	24.97	533609
2020-06-22	24.68	25.01	24.47	24.94	233539
2020-06-23	25.25	25.29	25.04	25.11	222588
2020-06-24	24.74	25.10	24.20	24.21	233703
2020-06-25	24.03	24.44	23.21	24.44	160002
2020-06-26	24.21	24.56	23.51	24.42	338166
2020-06-29	24.70	25.46	24.55	25.42	243671
2020-06-30	25.31	26.71	25.31	26.51	256448
2020-07-01	26.75	26.75	25.50	25.59	386680
2020-07-02	26.15	26.29	25.54	25.66	151632
2020-07-06	26.24	26.58	25.75	25.84	286471
2020-07-07	26.70	28.54	26.10	28.08	362736
2020-07-08	27.85	28.14	27.62	28.03	182957
2020-07-09	27.82	28.10	26.54	26.68	165483
2020-07-10	26.81	28.03	26.79	27.82	173279
2020-07-13	28.22	28.22	27.02	27.07	190763
2020-07-14	27.05	28.21	27.05	28.18	130269
2020-07-15	28.57	29.50	28.06	29.43	321804
2020-07-16	29.23	30.42	28.83	30.35	173415
2020-07-17	30.43	31.25	30.43	30.97	297559
2020-07-20	30.80	30.83	29.95	30.14	193707
2020-07-21	30.49	31.73	30.49	31.49	295993
2020-07-22	31.21	31.46	30.64	30.69	119784
2020-07-23	30.54	30.90	30.29	30.61	169405
2020-07-24	30.60	31.01	30.42	30.58	116177
2020-07-27	30.53	32.65	30.48	32.44	490798
2020-07-28	32.69	33.53	32.04	32.11	346827
2020-07-29	32.53	32.75	30.29	31.00	374220
2020-07-30	31.07	31.78	30.65	30.90	180141
2020-07-31	31.01	31.15	29.73	30.39	224123
2020-08-03	30.53	31.34	30.32	31.30	194553
2020-08-04	31.12	31.85	30.92	31.33	218665
2020-08-05	31.65	31.83	29.59	31.01	247394
2020-08-06	31.01	31.06	29.83	30.05	271130
2020-08-07	29.85	31.39	29.77	31.38	147310
2020-08-10	31.61	32.43	31.44	32.33	162204
2020-08-11	32.40	33.14	32.40	33.01	211835
2020-08-12	33.30	33.86	32.44	32.61	257044
2020-08-13	32.26	32.40	31.78	32.21	137252
2020-08-14	31.98	32.30	31.77	32.10	116722
2020-08-17	32.25	32.53	31.76	32.10	116622
2020-08-18	31.90	32.25	31.45	31.69	140199
2020-08-19	31.80	32.82	31.80	32.18	144448
2020-08-20	31.82	32.41	31.59	32.14	140902
2020-08-21	32.12	32.41	31.99	32.13	120940
2020-08-24	32.50	33.48	32.34	33.43	176063
2020-08-25	33.54	33.65	33.31	33.50	146544
2020-08-26	33.42	33.44	33.16	33.29	88306
2020-08-27	34.29	34.92	33.78	34.81	192384
2020-08-28	35.00	35.00	34.07	34.49	204774
2020-08-31	34.62	34.62	33.71	33.82	207295
2020-09-01	33.65	34.81	33.40	34.76	201975
2020-09-02	34.63	34.69	33.57	34.44	146149
2020-09-03	34.44	34.44	33.07	33.27	170690
2020-09-04	33.71	33.82	32.28	32.92	156300
2020-09-08	32.66	32.87	32.05	32.13	171995
2020-09-09	32.33	33.38	32.19	33.25	184467
2020-09-10	33.50	33.74	33.04	33.13	150727
2020-09-11	33.13	33.40	32.34	32.45	175942
2020-09-14	32.75	32.89	31.62	31.80	214120
2020-09-15	31.99	32.51	31.60	32.37	105407
2020-09-16	32.49	33.22	31.91	32.12	168418
2020-09-17	31.61	32.32	31.50	31.60	157834
2020-09-18	31.60	31.68	30.47	30.67	574419
2020-09-21	30.26	30.27	28.53	29.39	229346
2020-09-22	29.38	29.66	28.98	29.28	169422
2020-09-23	29.15	31.01	29.15	29.97	282644
2020-09-24	30.05	31.95	29.84	30.52	437003
2020-09-25	30.15	31.30	29.91	30.14	188126
2020-09-28	30.51	31.85	30.47	31.39	198942
2020-09-29	31.59	32.91	31.20	32.24	397764
2020-09-30	32.29	32.62	30.80	31.06	242856
2020-10-01	31.03	31.18	29.43	31.02	311109
2020-10-02	30.46	31.95	29.33	31.66	126283
2020-10-05	32.10	33.47	32.10	33.35	146863
2020-10-06	33.82	34.05	32.41	33.50	287162
2020-10-07	33.90	34.95	33.51	34.41	281546
2020-10-08	34.69	36.01	34.40	35.79	199208
2020-10-09	35.80	36.15	34.94	35.00	164483
2020-10-12	35.43	35.62	34.86	35.30	90287
2020-10-13	34.88	35.29	33.62	34.29	184936
2020-10-14	34.64	34.89	34.00	34.57	139426
2020-10-15	34.05	35.48	34.05	35.29	81806
2020-10-16	35.04	35.21	33.31	33.49	134244
2020-10-19	33.80	33.80	32.67	32.81	112760
2020-10-20	33.00	33.63	32.96	33.27	75646
2020-10-21	33.27	33.68	32.45	32.75	120263
2020-10-22	32.92	33.80	32.54	33.69	136259
2020-10-23	33.73	34.23	33.05	33.47	92433
2020-10-26	32.95	33.14	32.30	32.83	109361
2020-10-27	32.78	33.27	31.43	31.43	113814
2020-10-28	30.67	31.04	29.88	29.99	124642
2020-10-29	29.73	30.25	29.02	30.14	122877
2020-10-30	30.14	30.87	29.63	30.52	154285
2020-11-02	31.04	31.46	30.13	31.45	120280
2020-11-03	33.31	34.86	30.55	33.50	306666
2020-11-04	34.44	34.56	32.71	34.25	214969
2020-11-05	34.34	36.79	34.27	36.63	343842
2020-11-06	35.90	36.06	32.95	33.31	261818
2020-11-09	35.13	36.75	34.12	35.37	220457
2020-11-10	35.86	37.53	35.25	37.22	316108
2020-11-11	37.63	37.76	35.04	35.80	131269
2020-11-12	35.74	35.80	34.65	35.49	122560
2020-11-13	35.63	37.19	35.63	37.10	140788
2020-11-16	37.93	38.95	37.38	38.24	143572
2020-11-17	38.25	38.69	37.05	38.60	138390
2020-11-18	38.94	39.69	38.17	38.33	162931
2020-11-19	38.32	38.62	37.06	38.47	155448
2020-11-20	38.19	38.67	37.71	37.92	146957
2020-11-23	39.30	40.00	37.34	38.11	121995
2020-11-24	39.87	42.79	39.50	42.59	342751
2020-11-25	42.50	42.73	42.02	42.56	247189
2020-11-27	41.97	42.65	39.84	42.34	103267
2020-11-30	42.45	42.79	41.40	41.91	272656
2020-12-01	42.20	43.22	42.06	42.92	258337
2020-12-02	42.60	43.19	42.08	42.99	206197
2020-12-03	43.17	44.04	42.67	43.59	343083
2020-12-04	43.78	45.10	43.41	44.99	123215
2020-12-07	44.95	45.13	44.51	44.76	133353
2020-12-08	44.57	45.37	44.14	44.75	175466
2020-12-09	45.25	45.55	43.50	44.24	152604
2020-12-10	45.81	46.25	43.77	44.40	249702
2020-12-11	43.99	44.82	43.80	44.70	122324
2020-12-14	45.24	45.84	41.87	41.87	295754
2020-12-15	42.11	42.79	41.22	42.47	289108
2020-12-16	42.36	42.51	41.71	41.90	185398
2020-12-17	41.98	42.66	41.22	42.57	126140
2020-12-18	42.68	43.55	42.31	43.29	424314
2020-12-21	42.08	43.58	42.08	43.05	252342
2020-12-22	43.14	43.54	42.43	42.66	94599
2020-12-23	42.99	43.80	42.86	43.57	114732
2020-12-24	43.63	43.65	43.06	43.29	43934
2020-12-28	43.87	44.29	43.19	43.28	120455
2020-12-29	43.28	43.30	42.41	42.75	89555
2020-12-30	42.66	43.07	42.45	42.63	100815
2020-12-31	42.62	43.04	42.48	42.67	65356
2021-01-04	43.70	44.88	42.46	43.08	177497
2021-01-05	43.10	44.61	43.10	44.36	182251
2021-01-06	44.91	47.46	44.78	46.49	250272
2021-01-07	46.79	48.37	46.20	48.04	182446
2021-01-08	48.62	48.78	47.67	47.79	106502
2021-01-11	47.00	47.94	46.19	46.51	131055
2021-01-12	46.83	47.79	46.20	47.55	138800
2021-01-13	47.54	47.98	46.26	46.73	159861
2021-01-14	47.85	49.29	47.56	47.91	121187
2021-01-15	47.25	47.61	46.29	47.40	93245
2021-01-19	48.00	48.69	47.44	47.86	163346
2021-01-20	48.26	49.96	47.93	49.85	172646
2021-01-21	49.85	50.39	48.65	48.65	129349
2021-01-22	48.00	48.50	47.35	48.44	94836
2021-01-25	48.93	50.06	48.60	49.99	125850
2021-01-26	50.25	50.36	48.98	49.11	135584
2021-01-27	47.92	48.60	46.59	47.24	213168
2021-01-28	47.79	47.92	47.01	47.16	213184
2021-01-29	47.66	48.02	46.24	46.35	164762
2021-02-01	46.96	47.93	45.94	47.72	149462
2021-02-02	47.83	47.89	46.04	47.43	189680
2021-02-03	47.93	48.52	46.57	47.51	238309
2021-02-04	47.65	49.77	47.23	49.71	214196
2021-02-05	49.90	50.65	49.54	49.91	200906
2021-02-08	50.34	51.64	50.27	50.86	195870
2021-02-09	50.97	53.94	50.54	53.50	283254
2021-02-10	53.72	56.91	52.59	56.57	575833
2021-02-11	56.68	57.35	54.98	55.20	450579
2021-02-12	57.05	57.14	54.63	56.96	157811
2021-02-16	57.24	57.42	55.51	55.74	309297
2021-02-17	56.00	56.09	53.79	54.39	281303
2021-02-18	53.95	54.26	53.12	53.89	246949
2021-02-19	54.09	56.01	54.00	55.66	205730
2021-02-22	55.56	57.02	55.07	56.46	192827
2021-02-23	55.95	56.86	55.53	56.53	227852
2021-02-24	56.41	59.00	56.11	58.89	189491
2021-02-25	59.30	61.14	59.30	59.89	314159
2021-02-26	59.90	60.59	57.54	58.99	253417
2021-03-01	60.10	63.46	60.00	62.73	269087
2021-03-02	63.82	65.76	62.85	64.14	469487
2021-03-03	64.62	69.00	64.45	67.61	407845
2021-03-04	67.68	68.61	63.77	64.52	329185
2021-03-05	64.77	66.83	63.33	66.39	323312
2021-03-08	67.38	70.62	66.45	69.05	475915
2021-03-09	73.23	74.89	69.64	73.75	625252
2021-03-10	74.25	74.99	71.11	72.16	506421
2021-03-11	72.90	74.50	70.90	73.63	330160
2021-03-12	73.82	74.50	72.05	73.90	187707
2021-03-15	73.70	73.70	70.52	71.96	252078
2021-03-16	72.37	72.37	69.53	69.78	321973
2021-03-17	69.78	72.58	68.72	72.30	190432
2021-03-18	71.59	72.30	70.02	70.57	201027
2021-03-19	69.76	70.25	68.42	69.81	526447
2021-03-22	70.52	70.71	68.04	68.90	168032
2021-03-23	68.66	68.93	64.52	65.56	270581
2021-03-24	66.66	67.86	65.03	65.19	120655
2021-03-25	65.00	68.20	64.57	67.63	203993
2021-03-26	69.00	71.13	68.35	70.72	236467
2021-03-29	70.02	70.99	67.27	67.56	256691
2021-03-30	67.49	71.53	67.49	70.69	190848
2021-03-31	70.14	71.24	69.20	70.37	289088
2021-04-01	70.47	72.77	70.47	71.99	118346
2021-04-05	73.55	74.28	72.48	73.75	206082
2021-04-06	73.75	74.96	72.08	72.15	154461
2021-04-07	71.50	73.63	71.50	71.87	185621
2021-04-08	71.50	73.50	70.50	73.15	228594
2021-04-09	72.71	73.58	72.08	73.26	161033
2021-04-12	73.26	74.96	72.74	74.60	115623
2021-04-13	74.60	74.60	72.25	73.75	100696
2021-04-14	73.97	74.80	73.06	73.26	82246
2021-04-15	75.00	75.62	73.03	74.47	116600
2021-04-16	75.14	76.21	73.46	74.15	93036
2021-04-19	73.81	74.41	70.80	73.19	229093
2021-04-20	73.34	74.18	68.67	70.12	246500
2021-04-21	70.07	71.24	68.94	70.58	157082
2021-04-22	70.58	71.74	69.79	70.28	114598
2021-04-23	70.35	72.96	70.35	72.53	188260
2021-04-26	73.54	74.12	70.56	70.92	172667
2021-04-27	70.92	72.85	70.92	72.41	156328
2021-04-28	72.68	74.30	71.72	72.44	116435
2021-04-29	73.40	73.74	71.92	72.62	136419
2021-04-30	71.89	73.74	71.89	72.76	170743
2021-05-03	73.33	75.99	73.00	74.96	278550
2021-05-04	74.07	79.93	74.02	79.26	300940
2021-05-05	81.61	86.39	81.42	85.07	410035
2021-05-06	85.00	86.81	82.53	86.58	250616
2021-05-07	85.79	91.53	84.42	90.45	352145
2021-05-10	91.69	93.96	88.62	88.62	383348
2021-05-11	87.90	88.89	84.06	87.87	268674
2021-05-12	86.93	87.24	80.77	81.39	312916
2021-05-13	80.13	85.80	79.94	83.72	338003
2021-05-14	84.84	86.52	83.07	84.11	231237
2021-05-17	84.07	84.25	82.17	82.59	177782
2021-05-18	83.17	83.84	80.69	80.69	194082
2021-05-19	79.29	79.94	77.02	77.95	404559
2021-05-20	78.06	78.75	76.33	76.96	274670
2021-05-21	77.91	79.39	77.54	78.25	425604
2021-05-24	77.88	78.57	76.81	77.33	163296
2021-05-25	77.33	78.15	75.20	75.73	268168
2021-05-26	77.29	78.42	75.51	76.91	197345
2021-05-27	78.18	80.34	77.95	78.78	401261
2021-05-28	79.01	79.85	76.00	77.84	193340
2021-06-01	78.83	81.74	78.08	81.25	397713
2021-06-02	81.41	82.34	77.56	78.32	262704
2021-06-03	77.21	78.23	76.31	76.87	188656
2021-06-04	76.41	76.70	65.42	69.83	1437159
2021-06-07	68.02	68.59	62.85	63.00	1057730
2021-06-08	64.64	64.64	61.96	64.00	982183
2021-06-09	64.00	64.19	60.40	61.02	828348
2021-06-10	61.58	61.77	58.38	58.54	878885
2021-06-11	58.54	60.67	58.54	60.10	378830
2021-06-14	60.10	61.00	58.54	59.00	315912
2021-06-15	59.35	60.23	58.66	59.28	270288
2021-06-16	59.31	59.31	57.23	58.50	265013
2021-06-17	58.76	58.76	54.73	55.52	382971
2021-06-18	54.27	55.40	53.65	54.15	732235
2021-06-21	54.86	56.41	54.70	55.89	336278
2021-06-22	56.30	57.06	55.34	56.59	174616
2021-06-23	56.46	58.36	56.23	57.19	494953
2021-06-24	57.78	58.68	56.62	58.30	323971
2021-06-25	58.31	59.15	57.72	58.14	482637
2021-06-28	58.16	58.20	56.60	57.79	264654
2021-06-29	58.24	59.23	57.12	58.67	253620
2021-06-30	58.81	59.20	57.67	58.19	475116
2021-07-01	58.95	60.37	58.23	60.17	305554
2021-07-02	60.15	60.23	58.43	58.52	164055
2021-07-06	58.88	59.01	56.16	57.94	382401
2021-07-07	57.70	60.12	57.70	59.63	523960
2021-07-08	58.15	59.49	56.33	58.34	356594
2021-07-09	59.68	60.87	59.38	60.44	333895
2021-07-12	60.34	61.23	59.12	61.04	286395
2021-07-13	60.93	61.94	60.30	60.99	243300
2021-07-14	61.32	62.99	61.06	61.48	333649
2021-07-15	61.00	61.88	59.95	60.87	254594
2021-07-16	61.00	61.98	56.94	57.15	542870
2021-07-19	55.06	55.06	52.86	53.72	606116
2021-07-20	54.20	57.10	54.20	56.49	432247
2021-07-21	57.20	58.52	56.94	57.87	279629
2021-07-22	57.95	58.13	56.02	56.29	298267
2021-07-23	56.68	58.03	56.07	57.69	268853
2021-07-26	57.81	58.67	56.87	57.40	140317
2021-07-27	56.68	58.03	56.58	57.44	134465
2021-07-28	58.05	58.29	55.85	56.14	230810
2021-07-29	56.95	59.92	56.40	59.38	377527
2021-07-30	58.73	59.39	57.80	59.11	465502
2021-08-02	59.00	62.37	58.81	60.25	544338
2021-08-03	61.01	65.36	60.28	64.44	709610
2021-08-04	64.00	65.69	63.24	65.22	366373
2021-08-05	65.63	65.90	63.10	65.11	310229
2021-08-06	65.90	67.76	65.24	67.69	373030
2021-08-09	67.01	68.12	66.00	66.46	273860
2021-08-10	66.28	67.88	66.00	66.59	336040
2021-08-11	66.94	69.72	66.24	69.24	267534
2021-08-12	69.24	70.07	68.08	69.90	255608
2021-08-13	69.86	69.86	67.90	69.03	172031
2021-08-16	68.50	68.95	67.16	68.87	253831
2021-08-17	68.29	68.41	67.00	68.37	159140
2021-08-18	68.16	69.25	66.70	66.79	245793
2021-08-19	65.80	66.84	61.77	62.38	415253
2021-08-20	62.35	64.62	61.63	64.48	196667
2021-08-23	65.00	67.75	64.90	66.43	202664
2021-08-24	66.51	67.98	65.87	67.10	134452
2021-08-25	66.83	67.89	66.39	66.52	116967
2021-08-26	66.40	66.57	64.98	65.45	133322
2021-08-27	65.74	68.51	65.74	67.77	207797
2021-08-30	68.40	69.29	67.03	68.80	127498
2021-08-31	68.40	68.74	66.16	66.73	195463
2021-09-01	67.24	70.05	65.54	68.91	446931
2021-09-02	69.22	70.91	68.62	69.89	185787
2021-09-03	69.84	70.04	68.71	69.61	152740
2021-09-07	69.77	70.83	69.16	69.48	137246
2021-09-08	69.48	69.48	66.48	66.68	253945
2021-09-09	66.17	67.01	65.30	66.12	223394
2021-09-10	67.00	68.11	66.64	67.62	212420
2021-09-13	68.49	69.90	67.75	69.12	276297
2021-09-14	69.33	69.65	67.00	67.92	192166
2021-09-15	67.92	72.47	67.61	71.61	380225
2021-09-16	71.68	73.39	70.99	73.24	412300
2021-09-17	73.34	75.39	73.33	73.87	710561
2021-09-20	71.12	74.23	69.13	73.89	405534
2021-09-21	75.50	77.70	73.89	77.22	362746
2021-09-22	77.60	78.06	73.94	75.10	377924
2021-09-23	75.81	76.86	75.06	76.13	314625
2021-09-24	75.85	77.60	75.33	76.46	147395
2021-09-27	76.89	80.46	76.68	79.21	317731
2021-09-28	78.81	79.39	76.92	77.69	254390
2021-09-29	77.99	79.03	74.50	76.78	199571
2021-09-30	79.50	83.41	79.48	81.77	691318
2021-10-01	82.03	85.58	80.28	84.94	719187
2021-10-04	85.00	85.69	83.15	84.54	325520
2021-10-05	84.50	88.00	83.33	87.55	492174
2021-10-06	87.19	89.48	85.87	89.29	374381
2021-10-07	91.12	91.33	86.58	88.62	517044
2021-10-08	88.81	89.46	86.80	87.59	250918
2021-10-11	88.21	89.48	86.93	88.70	186062
2021-10-12	88.70	88.90	86.25	86.68	352841
2021-10-13	86.57	86.57	81.82	82.13	443911
2021-10-14	83.08	84.91	82.37	83.45	307621
2021-10-15	85.48	86.21	83.95	85.46	321660
2021-10-18	85.28	87.36	85.03	85.69	362165
2021-10-19	86.79	87.05	83.62	85.05	335848
2021-10-20	85.05	85.99	84.08	85.34	228144
2021-10-21	85.17	88.61	84.32	87.97	340614
2021-10-22	88.50	90.67	87.35	88.41	469947
2021-10-25	89.06	90.45	88.51	89.83	323718
2021-10-26	90.49	90.74	88.57	89.37	373428
2021-10-27	89.33	89.41	86.93	86.97	242928
2021-10-28	88.06	94.03	87.77	92.68	728178
2021-10-29	91.51	91.96	87.29	89.85	523116
2021-11-01	93.99	96.99	92.53	96.80	651799
2021-11-02	97.02	106.65	90.85	105.74	875543
2021-11-03	106.00	112.59	104.42	110.46	917079
2021-11-04	110.58	114.58	107.52	113.84	691138
2021-11-05	114.19	116.79	107.20	110.01	837402
2021-11-08	111.46	114.15	110.25	112.04	678902
2021-11-09	112.44	114.60	110.12	111.80	357141
2021-11-10	109.94	110.98	105.47	106.81	531640
2021-11-11	108.00	112.25	108.00	110.49	434703
2021-11-12	110.10	112.10	109.45	111.30	294582
2021-11-15	111.56	112.00	109.24	110.51	250942
2021-11-16	109.65	114.30	109.46	113.95	286420
2021-11-17	113.76	113.95	111.35	113.51	320910
2021-11-18	113.49	114.50	107.18	108.74	519087
2021-11-19	107.68	110.35	106.08	110.04	262167
2021-11-22	110.77	115.51	109.48	109.50	338223
2021-11-23	108.87	112.07	108.04	110.15	237073
2021-11-24	108.85	110.75	107.48	109.85	185920
2021-11-26	106.97	107.25	102.21	105.69	277861
2021-11-29	107.63	109.05	106.40	107.01	245160
2021-11-30	105.05	106.49	100.96	103.08	458829
2021-12-01	106.32	107.29	99.83	99.84	340325
2021-12-02	99.46	104.96	99.25	103.78	296232
2021-12-03	103.84	105.67	102.25	103.74	286284
2021-12-06	105.00	105.93	101.34	102.78	318521
2021-12-07	104.98	108.65	104.28	106.08	285896
2021-12-08	106.89	108.48	104.31	105.44	334425
2021-12-09	105.14	109.25	104.50	106.71	313466
2021-12-10	107.43	110.95	106.85	107.87	450695
2021-12-13	108.58	110.47	105.79	106.09	408734
2021-12-14	104.51	106.88	100.25	104.24	436115
2021-12-15	104.55	107.27	103.09	107.24	362922
2021-12-16	108.69	111.60	104.08	104.37	435524
2021-12-17	103.18	106.64	101.15	105.87	1608249
2021-12-20	102.68	104.14	97.58	101.57	539652
2021-12-21	102.79	107.12	102.79	106.54	288141
2021-12-22	107.06	109.13	106.54	107.97	256327
2021-12-23	108.70	113.71	108.33	111.64	436120
2021-12-27	114.50	123.26	114.40	121.78	1029796
2021-12-28	123.59	125.00	119.40	120.33	507008
2021-12-29	120.34	123.52	120.29	121.82	309239
2021-12-30	121.57	122.68	116.64	116.95	435313
2021-12-31	116.95	121.61	115.84	119.85	594984
2022-01-03	121.66	124.03	110.71	112.67	948134
2022-01-04	113.01	116.64	112.62	115.46	378212
2022-01-05	114.85	115.25	102.01	103.35	1142567
2022-01-06	102.05	105.63	99.34	103.21	684781
2022-01-07	103.00	104.08	98.55	100.58	652252
2022-01-10	99.07	100.07	93.68	98.88	562509
2022-01-11	99.74	100.80	93.71	95.04	582123
2022-01-12	95.94	99.23	94.20	94.67	394669
2022-01-13	94.67	95.20	91.34	91.63	314936
2022-01-14	90.14	91.00	88.00	90.76	542326
2022-01-18	88.59	92.96	87.26	92.28	412650
2022-01-19	92.85	94.30	89.43	90.29	323883
2022-01-20	92.10	92.66	88.21	88.59	334624
2022-01-21	87.77	88.77	84.46	84.91	521526
2022-01-24	83.91	91.66	81.00	91.43	532437
2022-01-25	88.33	90.71	86.13	87.91	311948
2022-01-26	90.87	92.30	85.48	86.61	284783
2022-01-27	87.74	88.23	82.66	83.88	545131
2022-01-28	84.32	85.98	82.10	85.80	418830
2022-01-31	85.20	88.78	84.50	88.44	412657
2022-02-01	95.57	98.95	89.54	93.63	1045167
2022-02-02	96.56	96.92	91.53	93.52	593576
2022-02-03	92.02	94.78	90.40	92.84	356605
2022-02-04	92.80	93.34	88.12	89.62	341484
2022-02-07	90.75	90.75	84.00	85.37	491846
2022-02-08	85.60	89.83	85.30	87.47	379049
2022-02-09	88.54	91.65	88.54	90.70	303642
2022-02-10	88.80	92.99	87.61	88.18	392583
2022-02-11	88.00	89.83	83.84	84.99	409557
2022-02-14	85.00	89.04	85.00	86.80	382956
2022-02-15	88.66	91.00	88.16	90.45	290276
2022-02-16	90.31	90.65	88.20	90.17	308979
2022-02-17	89.33	89.91	86.91	86.94	243238
2022-02-18	86.85	88.80	86.65	88.34	189687
2022-02-22	87.08	88.68	84.64	86.24	375738
2022-02-23	86.91	87.98	84.52	84.66	319368
2022-02-24	81.45	87.82	80.00	87.74	399736
2022-02-25	86.71	89.88	86.62	89.75	347107
2022-02-28	88.22	93.29	88.01	92.68	459348
2022-03-01	92.48	93.52	89.91	90.81	278552
2022-03-02	92.04	95.57	91.74	95.21	257082
2022-03-03	95.75	96.80	93.66	94.56	181380
2022-03-04	93.46	93.69	86.84	87.57	480129
2022-03-07	87.21	87.49	80.03	80.09	427453
2022-03-08	80.94	84.69	78.62	82.42	464440
2022-03-09	84.97	87.00	83.24	85.95	370287
2022-03-10	85.00	86.09	83.01	85.86	237456
2022-03-11	87.33	87.33	84.01	84.01	213018
2022-03-14	85.00	85.08	80.41	81.93	353570
2022-03-15	82.72	84.55	82.06	84.00	280233
2022-03-16	85.00	89.81	84.31	89.69	327694
2022-03-17	88.59	91.68	88.02	91.68	258172
2022-03-18	90.78	93.52	89.84	93.29	544934
2022-03-21	93.54	94.08	89.75	90.99	176330
2022-03-22	91.95	93.00	90.36	92.77	207242
2022-03-23	91.76	92.13	87.79	88.11	292113
2022-03-24	88.85	89.73	87.33	88.54	244686
2022-03-25	89.04	89.45	83.94	86.11	280569
2022-03-28	86.64	87.27	84.77	86.88	320671
2022-03-29	88.95	89.84	87.38	89.76	441377
2022-03-30	88.73	88.88	84.42	85.01	304071
2022-03-31	85.90	86.27	80.28	80.50	610400
2022-04-01	80.98	82.28	74.01	75.00	822528
2022-04-04	76.52	77.22	74.50	76.89	761258
2022-04-05	76.27	77.24	72.89	73.22	595414
2022-04-06	72.00	73.00	69.39	70.81	733854
2022-04-07	71.27	72.50	69.20	70.88	546269
2022-04-08	69.00	69.84	65.16	68.19	779366
2022-04-11	67.78	70.00	67.02	68.38	509312
2022-04-12	69.37	71.29	68.09	68.50	393462
2022-04-13	69.03	70.94	68.56	70.46	411839
2022-04-14	69.90	71.30	69.06	69.16	436629
2022-04-18	68.93	70.32	68.11	69.32	430357
2022-04-19	69.92	73.98	69.92	73.44	402526
2022-04-20	73.83	75.91	73.75	74.01	387048
2022-04-21	74.63	75.74	73.41	73.97	336014
2022-04-22	73.37	74.44	72.18	73.51	367428
2022-04-25	72.62	75.39	71.25	75.29	485873
2022-04-26	75.07	75.46	71.72	71.84	367837
2022-04-27	72.07	72.52	70.04	70.91	467871
2022-04-28	74.25	76.73	72.32	76.43	749880
2022-04-29	74.88	77.12	71.63	72.16	488443
2022-05-02	73.65	75.64	71.82	75.59	425289
2022-05-03	76.15	76.85	74.31	76.51	320620
2022-05-04	77.48	81.85	76.50	81.29	349504
2022-05-05	79.37	80.50	77.36	79.39	310524
2022-05-06	78.44	81.63	76.05	79.75	371424
2022-05-09	78.36	79.60	76.82	77.42	276594
2022-05-10	80.12	80.65	75.19	77.80	255947
2022-05-11	77.68	79.52	74.75	75.28	267342
2022-05-12	74.80	76.00	70.64	74.30	468060
2022-05-13	75.76	78.38	74.97	75.14	428652
2022-05-16	74.85	74.85	71.52	72.40	546923
2022-05-17	74.09	78.04	74.01	77.84	446233
2022-05-18	75.70	76.37	67.58	68.44	533711
2022-05-19	67.22	68.64	66.07	66.78	516936
2022-05-20	68.09	68.94	65.88	68.75	264379
2022-05-23	69.38	71.38	68.62	69.39	163820
2022-05-24	68.12	68.95	66.51	68.00	138297
2022-05-25	67.65	70.83	67.40	69.93	195158
2022-05-26	70.04	73.77	70.04	73.03	181348
2022-05-27	73.33	75.99	73.20	75.78	254275
2022-05-31	75.33	75.95	72.57	75.63	316797
2022-06-01	75.87	77.57	74.98	76.78	325500
2022-06-02	77.39	81.96	76.97	81.02	307594
2022-06-03	80.52	82.55	80.00	82.31	313639
2022-06-06	83.31	86.68	81.25	85.10	483421
2022-06-07	83.00	83.16	76.51	82.53	486819
2022-06-08	81.50	81.57	77.25	79.11	211239
2022-06-09	78.22	80.36	77.85	78.61	164657
2022-06-10	76.61	77.67	73.41	74.16	189986
2022-06-13	71.50	72.90	70.06	71.93	231111
2022-06-14	73.12	75.14	72.63	74.82	222300
2022-06-15	76.02	77.25	73.96	74.78	317551
2022-06-16	72.51	72.51	69.16	69.95	195790
2022-06-17	71.05	71.17	68.24	68.31	514813
2022-06-21	70.28	71.80	68.98	70.54	240287
2022-06-22	68.59	70.25	67.12	67.38	194967
2022-06-23	68.01	68.55	66.35	67.49	269771
2022-06-24	68.73	72.88	68.73	71.48	624860
2022-06-27	72.45	74.55	71.61	72.20	167758
2022-06-28	74.71	75.24	70.11	70.11	141519
2022-06-29	70.09	71.66	68.20	69.69	173144
2022-06-30	68.22	70.64	67.40	70.37	251530
2022-07-01	69.64	71.39	68.91	70.80	160029
2022-07-05	68.97	71.88	68.11	71.74	230398
2022-07-06	71.63	74.37	70.12	73.75	279802
2022-07-07	74.60	77.05	74.57	76.77	207868
2022-07-08	76.77	77.06	74.34	76.23	211590
2022-07-11	75.47	76.28	74.63	74.70	111994
2022-07-12	74.93	78.42	74.93	75.85	190981
2022-07-13	74.20	74.45	71.05	71.74	199347
2022-07-14	69.79	71.30	68.16	71.12	173341
2022-07-15	72.49	73.80	72.02	73.30	155111
2022-07-18	74.65	75.80	74.08	74.31	131415
2022-07-19	75.27	80.19	75.27	79.75	228462
2022-07-20	79.10	81.34	78.79	81.25	232964
2022-07-21	82.00	82.71	81.00	82.30	155233
2022-07-22	82.09	82.72	79.69	81.13	150968
2022-07-25	82.02	82.02	79.54	80.34	202062
2022-07-26	79.03	80.63	78.05	79.73	147309
2022-07-27	82.73	82.73	76.82	81.73	276778
2022-07-28	82.48	87.77	82.48	87.68	376379
2022-07-29	84.13	88.76	82.55	88.60	404764
2022-08-01	88.40	90.25	87.21	87.86	288519
2022-08-02	87.54	87.72	85.56	86.03	205336
2022-08-03	86.13	87.44	85.47	85.63	172560
2022-08-04	85.94	86.55	85.30	86.55	208028
2022-08-05	85.75	88.51	85.31	88.28	162909
2022-08-08	89.07	90.24	88.12	88.45	170676
2022-08-09	87.89	87.89	84.76	85.94	186836
2022-08-10	87.98	91.37	87.98	89.47	326063
2022-08-11	90.48	93.22	89.79	90.77	221242
2022-08-12	91.46	91.64	90.11	91.08	116720
2022-08-15	90.39	91.39	88.72	91.30	232047
2022-08-16	91.09	92.49	90.96	91.98	193322
2022-08-17	90.38	91.22	87.95	89.00	209419
2022-08-18	88.51	91.34	88.17	91.02	129066
2022-08-19	89.58	90.36	88.65	90.00	161219
2022-08-22	88.40	88.85	86.73	87.66	178981
2022-08-23	88.21	90.07	87.90	88.74	195440
2022-08-24	88.74	90.33	88.48	88.53	169140
2022-08-25	88.88	91.32	88.72	91.32	112989
2022-08-26	90.94	91.10	87.24	87.32	170158
2022-08-29	86.20	86.32	84.54	84.73	209650
2022-08-30	84.79	85.20	82.12	83.55	180553
2022-08-31	83.74	84.74	80.36	80.53	214569
2022-09-01	79.53	79.77	77.10	78.72	257789
2022-09-02	80.19	81.23	77.83	78.94	258349
2022-09-06	79.37	79.89	77.86	79.12	362846
2022-09-07	78.53	78.53	73.25	76.45	403219
2022-09-08	75.83	76.32	74.16	75.48	234779
2022-09-09	75.28	76.62	74.18	76.36	148894
2022-09-12	77.17	79.40	77.17	78.97	204103
2022-09-13	76.54	77.49	74.51	75.12	251433
2022-09-14	75.16	76.20	73.84	76.01	246856
2022-09-15	75.82	76.88	74.31	74.38	223408
2022-09-16	72.27	72.27	70.25	71.75	450919
2022-09-19	70.81	74.04	70.81	73.28	134399
2022-09-20	72.42	72.79	71.19	72.57	124454
2022-09-21	73.67	74.66	72.58	72.88	174818
2022-09-22	72.63	72.63	70.69	71.19	174469
2022-09-23	70.15	70.48	68.80	70.23	205144
2022-09-26	69.83	71.75	68.56	70.74	137000
2022-09-27	71.89	72.60	70.56	72.24	161692
2022-09-28	72.89	75.94	71.67	75.23	184034
2022-09-29	73.95	74.37	73.12	74.32	139836
2022-09-30	74.46	75.21	72.67	72.73	179380
2022-10-03	73.97	77.33	73.28	76.12	162039
2022-10-04	77.83	79.15	77.07	79.03	134690
2022-10-05	77.88	79.27	77.33	77.52	120011
2022-10-06	77.52	79.58	77.11	78.18	114347
2022-10-07	76.88	77.42	75.10	75.57	127535
2022-10-10	75.90	77.86	75.45	77.63	134340
2022-10-11	76.66	78.00	75.06	75.78	239607
2022-10-12	76.38	80.58	75.30	78.06	278250
2022-10-13	76.46	78.45	74.56	77.93	258615
2022-10-14	77.76	78.48	75.27	75.92	213274
2022-10-17	77.72	79.93	77.61	78.68	199025
2022-10-18	80.00	80.30	77.52	78.39	262547
2022-10-19	77.84	78.67	75.82	76.69	164266
2022-10-20	76.12	76.24	72.48	72.58	276227
2022-10-21	73.23	74.16	71.76	73.49	207058
2022-10-24	73.92	76.88	73.49	76.40	184344
2022-10-25	76.78	78.41	75.86	75.98	219917
2022-10-26	76.92	78.64	74.67	77.67	169954
2022-10-27	78.18	79.02	75.34	76.16	173696
2022-10-28	76.88	77.89	75.32	77.36	145656
2022-10-31	76.72	80.86	76.01	79.43	339014
2022-11-01	79.62	81.50	76.13	80.26	265901
2022-11-02	80.11	80.77	73.03	73.06	364042
2022-11-03	71.75	73.18	69.34	71.18	211491
2022-11-04	71.90	74.04	71.65	73.66	174277
2022-11-07	74.46	76.50	74.01	76.08	162028
2022-11-08	76.61	77.31	75.24	76.11	206855
2022-11-09	75.27	76.61	72.29	72.88	243468
2022-11-10	76.76	81.47	76.75	81.11	259587
2022-11-11	82.00	85.22	81.51	84.86	257893
2022-11-14	84.09	87.86	84.09	84.52	203148
2022-11-15	86.38	87.00	84.27	85.40	145908
2022-11-16	84.22	84.22	81.58	82.11	147875
2022-11-17	80.83	80.97	78.53	80.82	195719
2022-11-18	82.39	82.99	80.51	82.20	151635
2022-11-21	81.74	83.08	80.51	81.53	129987
2022-11-22	81.79	82.92	80.54	80.68	117784
2022-11-23	80.71	81.77	80.39	81.77	87733
2022-11-25	81.87	82.22	81.11	81.22	47087
2022-11-28	80.10	82.12	79.13	79.75	144171
2022-11-29	80.07	82.00	80.01	81.35	115565
2022-11-30	81.61	83.00	79.20	82.77	224956
2022-12-01	83.04	83.10	79.76	80.87	257146
2022-12-02	79.71	82.32	79.70	80.97	138767
2022-12-05	80.07	80.50	78.15	78.51	200065
2022-12-06	78.02	78.25	76.15	77.58	221663
2022-12-07	76.93	79.54	76.87	77.65	141879
2022-12-08	78.09	78.13	76.31	76.91	158895
2022-12-09	76.60	78.03	76.50	77.10	112823
2022-12-12	76.30	79.19	76.01	79.05	218901
2022-12-13	82.43	83.71	78.42	78.53	319551
2022-12-14	78.33	80.19	78.06	78.87	221683
2022-12-15	77.19	78.11	75.42	76.23	241788
2022-12-16	74.95	75.98	74.01	74.59	1323366
2022-12-19	74.90	75.90	72.72	72.97	251881
2022-12-20	72.49	72.49	69.98	71.36	211847
2022-12-21	71.72	72.74	70.95	72.04	392167
2022-12-22	71.05	71.05	68.00	70.54	362044
2022-12-23	70.79	72.02	70.56	71.52	166304
2022-12-27	71.52	72.11	70.18	70.78	107881
2022-12-28	70.79	71.20	68.95	69.34	142780
2022-12-29	69.86	71.81	69.56	71.10	140686
2022-12-30	70.22	70.59	69.06	70.04	204013
2023-01-03	71.00	71.39	68.23	68.81	251609
2023-01-04	68.92	70.99	68.79	70.63	213056
2023-01-05	69.99	70.43	68.86	70.27	166338
2023-01-06	71.01	76.20	70.57	75.96	302320
2023-01-09	76.49	78.44	76.43	77.66	236057
2023-01-10	77.88	78.58	76.13	78.51	242965
2023-01-11	78.50	78.91	77.28	77.66	180062
2023-01-12	78.20	78.88	77.02	78.64	181717
2023-01-13	77.49	78.53	77.28	78.10	116759
2023-01-17	78.02	78.40	76.05	76.29	144887
2023-01-18	76.53	79.35	76.35	77.23	199550
2023-01-19	76.44	77.06	74.75	75.98	170229
2023-01-20	77.00	79.33	76.06	79.29	216269
2023-01-23	79.50	82.08	79.24	81.43	153451
2023-01-24	80.55	82.64	80.48	82.10	117135
2023-01-25	81.30	81.30	79.72	80.85	231633
2023-01-26	81.51	82.33	79.65	80.64	125440
2023-01-27	80.49	85.16	79.71	83.85	236733
2023-01-30	82.58	83.75	80.46	80.48	181106
2023-01-31	80.46	83.74	80.46	83.45	214318
2023-02-01	83.95	88.50	83.92	87.83	363278
2023-02-02	87.75	92.42	87.61	90.15	408346
2023-02-03	79.92	89.69	78.37	86.70	484304
2023-02-06	86.89	88.64	85.78	86.38	191006
2023-02-07	91.35	103.57	91.35	101.39	1356887
2023-02-08	100.45	102.99	100.15	102.89	422440
2023-02-09	103.10	103.53	100.62	101.86	550365
2023-02-10	100.39	101.48	99.25	100.80	349542
2023-02-13	99.53	100.30	97.40	98.61	356383
2023-02-14	98.30	102.42	97.32	101.52	280395
2023-02-15	100.10	103.04	100.10	102.43	234882
2023-02-16	100.70	103.52	99.99	101.61	250382
2023-02-17	101.54	103.46	101.00	102.18	222593
2023-02-21	100.20	101.42	98.02	98.28	178580
2023-02-22	98.06	99.20	96.27	96.72	275252
2023-02-23	97.65	100.72	96.11	97.53	258415
2023-02-24	95.55	97.70	94.60	97.25	162176
2023-02-27	98.68	99.56	97.16	97.25	125866
2023-02-28	96.75	98.68	96.07	96.20	208380
2023-03-01	97.50	102.12	97.48	98.48	423687
2023-03-02	97.25	102.22	96.62	102.20	259060
2023-03-03	101.85	104.06	100.55	103.92	282772
2023-03-06	103.76	104.87	101.41	101.72	258075
2023-03-07	101.33	102.16	99.97	101.81	303247
2023-03-08	101.24	102.68	99.75	101.62	251748
2023-03-09	101.31	102.56	98.87	99.21	195222
2023-03-10	98.75	98.77	95.59	96.57	205737
2023-03-13	93.73	94.99	90.81	93.54	321824
2023-03-14	96.50	97.56	90.40	93.10	305380
2023-03-15	90.00	92.50	89.53	90.79	303836
2023-03-16	89.75	93.60	89.40	93.39	207484
2023-03-17	93.06	93.29	87.85	88.48	900774
2023-03-20	88.81	90.51	86.37	87.62	291657
2023-03-21	89.82	92.27	88.89	90.99	233704
2023-03-22	90.99	93.27	90.02	90.22	270995
2023-03-23	90.33	91.81	88.45	89.02	200757
2023-03-24	87.81	89.92	87.34	89.69	188763
2023-03-27	91.00	91.95	90.20	90.97	170637
2023-03-28	90.31	91.59	90.24	91.00	103400
2023-03-29	92.00	92.13	90.07	90.79	144964
2023-03-30	91.33	91.95	90.44	90.72	141343
2023-03-31	91.43	92.87	90.67	92.42	236366
2023-04-03	92.14	93.15	89.27	91.46	251136
2023-04-04	91.45	91.45	87.95	88.87	351310
2023-04-05	88.07	88.92	86.50	88.54	214840
2023-04-06	88.24	90.29	88.00	89.59	276314
2023-04-10	88.86	93.57	88.12	93.40	270631
2023-04-11	93.39	94.58	92.83	93.75	160266
2023-04-12	94.41	94.59	93.19	93.38	102873
2023-04-13	93.68	93.83	91.22	92.27	158795
2023-04-14	91.81	93.91	91.80	93.90	187426
2023-04-17	93.97	94.76	92.39	93.79	133747
2023-04-18	94.50	95.72	93.63	94.03	140617
2023-04-19	93.14	95.35	92.32	95.03	139879
2023-04-20	94.58	97.15	94.28	95.93	235402
2023-04-21	95.83	97.14	94.84	95.60	183064
2023-04-24	95.43	96.59	93.27	95.79	232166
2023-04-25	94.44	95.24	92.85	94.38	281658
2023-04-26	94.64	94.72	84.08	88.00	805382
2023-04-27	88.75	90.96	87.75	89.90	301702
2023-04-28	86.95	95.51	86.00	94.40	409939
2023-05-01	90.66	92.85	89.51	91.62	392489
2023-05-02	91.26	91.42	88.46	90.61	357895
2023-05-03	90.75	92.41	89.96	90.02	216778
2023-05-04	89.27	89.99	85.57	85.73	225891
2023-05-05	86.78	88.39	86.06	87.82	143466
2023-05-08	87.82	89.38	86.31	87.68	186671
2023-05-09	86.80	87.24	85.21	86.70	154513
2023-05-10	88.34	88.53	86.03	87.28	149840
2023-05-11	86.51	87.03	84.51	86.73	176415
2023-05-12	87.32	88.10	86.08	87.42	119067
2023-05-15	87.49	88.11	86.63	86.75	172675
2023-05-16	86.09	86.31	84.26	84.49	177667
2023-05-17	84.92	86.45	83.85	86.27	238582
2023-05-18	83.48	87.46	83.48	87.17	242009
2023-05-19	88.00	88.21	85.27	86.21	135467
2023-05-22	86.73	87.38	85.06	87.00	186445
2023-05-23	86.75	88.73	86.06	87.42	255935
2023-05-24	86.49	86.63	83.38	84.49	305625
2023-05-25	84.49	87.23	84.42	87.19	205251
2023-05-26	87.14	88.25	86.74	87.00	149249
2023-05-30	86.97	88.15	86.56	87.32	204241
2023-05-31	87.03	87.96	83.53	83.78	257319
2023-06-01	84.00	84.90	82.95	84.39	179266
2023-06-02	85.35	87.57	84.60	87.20	241219
2023-06-05	86.85	87.14	83.20	84.15	269876
2023-06-06	83.67	86.55	82.18	85.32	322222
2023-06-07	85.76	88.08	84.88	87.52	436386
2023-06-08	87.51	88.68	86.75	87.93	236278
2023-06-09	87.68	87.85	84.70	85.20	247937
2023-06-12	87.21	87.48	84.54	86.10	335568
2023-06-13	86.52	87.61	85.64	86.50	307601
2023-06-14	87.20	90.31	87.05	89.15	426179
2023-06-15	88.42	89.41	86.52	87.75	330125
2023-06-16	88.76	89.46	87.47	88.23	741826
2023-06-20	87.57	88.19	85.36	86.21	316441
2023-06-21	85.59	87.74	85.10	87.47	373713
2023-06-22	87.10	88.64	86.66	88.00	381895
2023-06-23	86.98	88.83	85.25	85.37	540875
2023-06-26	85.11	87.51	85.11	86.13	304824
2023-06-27	86.63	94.43	86.63	94.02	615312
2023-06-28	93.90	97.85	92.96	97.76	498355
2023-06-29	97.95	99.55	95.85	99.36	474657
2023-06-30	99.49	99.49	97.00	98.80	356259
2023-07-03	98.05	99.85	97.45	98.72	154118
2023-07-05	97.80	98.57	94.40	95.42	295058
2023-07-06	94.61	95.67	92.89	95.50	232296
2023-07-07	96.00	101.49	95.94	98.55	414349
2023-07-10	97.31	100.25	96.59	98.06	321216
2023-07-11	98.61	98.69	96.35	98.32	167478
2023-07-12	99.89	100.06	95.91	96.55	353282
2023-07-13	96.78	97.46	96.15	96.78	145044
2023-07-14	96.18	96.20	95.13	95.79	191111
2023-07-17	95.17	96.41	94.18	95.96	255050
2023-07-18	100.02	104.56	100.02	100.59	1003935
2023-07-19	101.57	110.69	101.14	109.92	896806
2023-07-20	109.25	112.44	107.22	111.83	486698
2023-07-21	111.43	112.12	108.34	109.10	362067
2023-07-24	105.66	110.34	105.12	109.57	389167
2023-07-25	108.59	113.74	108.59	111.84	376272
2023-07-26	112.84	120.37	112.84	119.10	849977
2023-07-27	119.67	122.86	117.50	118.83	957837
2023-07-28	120.00	121.99	114.00	119.41	724292
2023-07-31	117.60	118.95	115.00	116.32	485222
2023-08-01	116.32	118.14	111.38	117.39	663171
2023-08-02	114.63	117.73	112.70	115.69	470527
2023-08-03	115.31	118.45	114.20	117.77	301924
2023-08-04	117.77	119.40	114.62	115.64	350357
2023-08-07	116.51	118.17	112.18	112.69	418321
2023-08-08	110.32	112.34	109.81	110.05	392290
2023-08-09	109.56	111.95	107.41	111.49	349020
2023-08-10	112.29	112.29	108.27	109.43	445487
2023-08-11	108.71	109.35	107.50	108.22	291917
2023-08-14	107.70	110.00	105.01	105.28	493486
2023-08-15	104.53	105.65	103.19	104.53	370545
2023-08-16	105.24	109.50	103.61	104.00	527917
2023-08-17	104.22	104.82	101.47	102.22	405896
2023-08-18	101.11	104.96	100.89	104.60	449656
2023-08-21	106.77	110.88	106.77	108.35	498728
2023-08-22	108.35	108.35	104.87	105.84	370413
2023-08-23	105.84	106.05	104.01	105.49	297050
2023-08-24	105.45	106.12	104.30	104.63	243385
2023-08-25	104.63	104.63	101.29	103.82	325902
2023-08-28	104.78	106.64	102.15	103.48	451051
2023-08-29	103.83	105.84	103.07	104.60	278604
2023-08-30	104.24	106.80	104.05	105.86	345126
2023-08-31	105.57	106.45	104.07	105.59	317655
2023-09-01	106.96	112.39	106.34	110.39	490909
2023-09-05	109.37	109.37	105.50	105.96	428572
2023-09-06	105.53	108.45	103.38	104.09	441680
2023-09-07	103.67	104.24	99.92	100.98	615585
2023-09-08	100.27	101.14	96.92	97.17	415002
2023-09-11	97.98	97.98	97.98	97.98	29807
2023-09-12	96.48	100.19	96.48	99.27	380317
2023-09-13	98.79	104.20	98.03	101.00	748054
2023-09-14	102.14	105.96	102.14	103.20	995354
2023-09-15	102.64	102.75	99.75	101.93	2195749
2023-09-18	103.02	105.60	102.60	103.22	623242
2023-09-19	102.97	103.60	99.29	99.74	413868
2023-09-20	99.90	102.11	98.45	98.46	281937
2023-09-21	98.52	99.75	97.25	99.40	1209261
2023-09-22	100.04	101.47	99.35	100.26	206599
2023-09-25	99.87	103.47	99.87	102.16	404038
2023-09-26	100.80	102.01	99.22	100.59	387991
2023-09-27	101.87	102.10	99.57	100.29	198970
2023-09-28	99.98	102.91	99.92	102.49	285339
2023-09-29	103.16	103.80	101.24	101.65	275697
2023-10-02	101.03	102.11	97.82	99.44	387503
2023-10-03	98.57	101.73	97.35	98.26	289370
2023-10-04	98.76	99.23	97.84	98.91	218960
2023-10-05	99.10	99.10	97.07	97.68	253900
2023-10-06	96.98	99.82	96.34	98.75	235610
2023-10-09	96.92	101.89	96.92	100.99	220449
2023-10-10	101.64	103.58	101.11	102.83	210060
2023-10-11	103.17	103.38	100.75	101.85	125580
2023-10-12	102.28	102.90	98.51	99.05	147740
2023-10-13	99.11	99.65	95.75	95.90	175551
2023-10-16	96.53	99.89	96.53	99.10	209505
2023-10-17	100.12	103.12	100.04	102.13	237695
2023-10-18	100.37	100.37	96.79	96.87	321231
2023-10-19	97.10	98.05	92.90	93.41	264546
2023-10-20	94.86	97.48	93.74	94.52	389119
2023-10-23	94.52	95.61	93.49	94.14	353732
2023-10-24	95.05	95.39	92.15	92.48	237570
2023-10-25	91.64	92.15	89.22	89.70	535615
2023-10-26	89.70	90.19	86.93	87.99	550889
2023-10-27	98.00	104.94	95.75	102.26	1338244
2023-10-30	105.33	111.79	104.10	110.89	720580
2023-10-31	111.72	112.08	107.91	108.88	469352
2023-11-01	109.25	114.83	108.64	114.39	512110
2023-11-02	115.21	117.54	113.99	117.41	496298
2023-11-03	119.00	121.85	117.41	120.00	702758
2023-11-06	119.87	119.87	116.34	118.31	296574
2023-11-07	116.61	119.24	115.79	116.89	242902
2023-11-08	116.89	118.29	114.68	116.47	197971
2023-11-09	117.25	120.47	114.10	114.68	236611
2023-11-10	115.82	117.08	114.45	115.63	204371
2023-11-13	114.61	116.95	114.50	116.50	147870
2023-11-14	119.83	122.14	119.31	121.24	335493
2023-11-15	121.01	124.22	121.01	122.14	342559
2023-11-16	121.69	122.63	119.20	121.16	325558
2023-11-17	122.24	122.65	119.91	121.00	300088
2023-11-20	121.07	122.20	120.19	121.46	196473
2023-11-21	120.44	121.71	119.58	121.42	280937
2023-11-22	121.89	123.99	121.89	122.24	273198
2023-11-24	121.59	123.57	121.39	121.65	69144
2023-11-27	120.88	121.59	119.26	121.21	227988
2023-11-28	121.10	122.25	117.90	119.26	264852
2023-11-29	119.90	121.19	116.66	117.46	303550
2023-11-30	117.42	119.23	114.13	119.19	283952
2023-12-01	118.25	124.92	117.86	124.72	371369
2023-12-04	123.70	125.48	122.45	124.73	322205
2023-12-05	122.50	122.50	111.01	112.96	806709
2023-12-06	113.23	113.23	107.41	107.88	570821
2023-12-07	107.89	108.74	105.37	107.66	559384
2023-12-08	107.36	110.68	106.90	107.76	264645
2023-12-11	107.14	109.69	106.36	108.64	250744
2023-12-12	108.29	110.11	107.41	108.95	283930
2023-12-13	108.58	110.07	105.68	109.74	281302
2023-12-14	110.46	114.02	110.46	113.11	360708
2023-12-15	113.88	116.51	111.48	114.17	1291055
2023-12-18	115.00	115.49	113.58	114.32	217765
2023-12-19	114.72	116.99	113.91	116.34	299858
2023-12-20	115.31	119.83	114.15	117.30	323520
2023-12-21	118.47	119.75	117.33	118.92	206138
2023-12-22	119.88	121.34	118.96	119.18	175954
2023-12-26	119.49	122.89	119.32	122.15	256184
2023-12-27	122.52	123.90	121.89	122.45	318123
2023-12-28	122.37	122.73	120.88	122.00	128220
2023-12-29	122.17	122.72	119.50	120.21	168666
2024-01-02	119.62	121.69	119.32	121.06	407356
2024-01-03	120.07	120.07	116.02	116.42	302855
2024-01-04	116.86	118.50	116.46	116.53	276883
2024-01-05	115.97	117.40	115.05	115.56	184076
2024-01-08	115.60	118.65	115.28	118.64	146209
2024-01-09	116.73	118.62	114.66	117.62	183026
2024-01-10	118.05	118.69	115.91	118.69	157891
2024-01-11	118.73	119.18	116.07	117.87	176698
2024-01-12	118.38	119.53	116.33	117.95	155133
2024-01-16	116.59	117.38	115.49	116.13	196880
2024-01-17	114.51	115.61	113.10	115.37	107211
2024-01-18	116.52	117.01	115.21	116.13	109762
2024-01-19	117.15	119.24	115.04	118.39	128025
2024-01-22	119.77	123.49	119.77	123.36	177717
2024-01-23	123.90	124.79	120.32	120.66	226699
2024-01-24	122.14	122.14	118.95	119.10	158458
2024-01-25	120.70	121.37	119.17	120.21	158052
2024-01-26	121.23	121.23	119.19	121.05	157357
2024-01-29	121.86	123.63	120.05	123.31	130812
2024-01-30	122.17	123.01	119.85	122.40	166893
2024-01-31	122.40	123.64	118.59	119.13	239824
2024-02-01	119.35	121.21	115.25	120.98	264917
2024-02-02	120.21	128.80	117.42	128.35	420789
2024-02-05	129.25	132.40	126.38	128.07	456742
2024-02-06	130.00	144.00	129.04	138.58	715887
2024-02-07	143.85	146.24	139.63	140.31	433499
2024-02-08	140.26	140.73	136.30	139.81	352202
2024-02-09	141.02	145.06	139.29	143.81	439384
2024-02-12	143.81	145.10	142.01	144.43	263570
2024-02-13	139.16	143.74	137.97	139.34	394801
2024-02-14	141.09	142.73	139.48	141.72	270253
2024-02-15	142.37	143.75	139.53	143.56	235633
2024-02-16	142.91	143.83	140.84	142.06	224264
2024-02-20	139.63	140.79	136.18	140.07	320464
2024-02-21	140.36	141.24	136.86	138.86	421232
2024-02-22	139.22	140.76	138.54	138.80	281783
2024-02-23	139.40	140.84	138.14	140.42	176218
2024-02-26	140.12	140.92	138.70	139.12	259716
2024-02-27	140.34	143.33	139.17	142.38	228014
2024-02-28	140.39	142.11	139.76	139.80	214587
2024-02-29	141.05	144.84	140.73	142.86	431986
2024-03-01	142.97	143.81	141.05	142.15	243076
2024-03-04	142.79	143.71	141.01	143.14	212857
2024-03-05	141.70	142.77	139.70	140.63	207829
2024-03-06	141.08	142.78	137.73	137.99	247579
2024-03-07	141.50	148.74	140.81	146.23	604493
2024-03-08	147.85	149.89	136.49	136.72	387470
2024-03-11	137.00	137.00	132.65	135.97	372167
2024-03-12	135.16	137.80	133.86	134.55	316223
2024-03-13	134.00	135.66	131.99	134.03	368753
2024-03-14	133.47	133.88	127.28	129.19	409164
2024-03-15	128.68	132.11	126.53	128.55	537909
2024-03-18	129.27	129.41	125.01	125.23	236436
2024-03-19	125.30	128.12	124.78	126.61	205279
2024-03-20	125.81	133.77	125.81	131.82	748220
2024-03-21	133.60	139.41	133.00	138.16	430737
2024-03-22	139.05	139.21	134.66	137.04	236326
2024-03-25	137.52	138.98	134.43	135.85	203150
2024-03-26	136.83	138.87	135.12	136.19	157992
2024-03-27	136.97	137.77	135.16	137.17	261651
2024-03-28	137.99	143.22	136.92	142.50	508316
2024-04-01	142.58	143.10	139.58	142.08	415667
2024-04-02	139.44	140.52	136.69	140.09	356896
2024-04-03	139.90	146.64	139.90	145.18	338828
2024-04-04	145.71	147.41	142.69	143.74	333902
2024-04-05	144.62	149.99	143.80	149.87	247869
2024-04-08	149.79	153.61	149.33	151.13	354400
2024-04-09	150.31	151.51	146.98	151.30	446077
2024-04-10	146.73	149.29	145.44	148.25	467777
2024-04-11	149.06	152.35	147.91	151.75	387755
2024-04-12	150.01	151.34	147.30	149.19	374830
2024-04-15	148.83	151.54	148.09	149.95	353146
2024-04-16	148.29	150.30	147.74	149.25	242647
2024-04-17	146.00	146.97	136.43	140.00	482865
2024-04-18	141.42	142.15	135.73	136.24	350401
2024-04-19	136.36	140.03	136.36	138.03	302200
2024-04-22	139.22	141.70	137.34	139.53	285822
2024-04-23	139.65	146.41	139.22	145.95	209346
2024-04-24	144.95	145.98	133.62	137.00	487287
2024-04-25	135.20	139.26	134.40	138.08	262580
2024-04-26	130.02	132.00	126.77	127.89	404232
2024-04-29	129.86	131.23	128.49	129.45	393790
2024-04-30	124.70	124.70	108.33	110.91	988584
2024-05-01	109.85	112.28	107.62	108.36	563251
2024-05-02	110.00	113.06	108.24	112.67	389694
2024-05-03	116.15	116.81	113.64	114.85	378673
2024-05-06	116.02	118.47	114.41	117.99	326464
2024-05-07	118.08	119.92	116.41	117.10	345462
2024-05-08	115.26	118.36	113.87	114.39	340483
2024-05-09	114.41	116.69	114.41	115.74	173269
2024-05-10	115.93	117.62	115.76	117.40	176543
2024-05-13	117.58	117.98	116.40	116.94	175728
2024-05-14	118.27	121.43	117.00	119.75	336179
2024-05-15	120.70	122.00	116.36	117.83	234426
2024-05-16	117.20	117.59	115.00	115.17	152613
2024-05-17	115.10	115.68	112.83	113.78	291261
2024-05-20	113.49	114.66	112.50	113.22	205538
2024-05-21	112.34	112.96	108.75	108.91	275914
2024-05-22	108.83	109.28	105.85	106.31	461083
2024-05-23	106.82	107.00	104.62	105.77	275745
2024-05-24	106.69	107.36	104.44	106.20	302966
2024-05-28	106.81	106.95	103.38	103.80	216331
2024-05-29	101.62	103.77	101.53	101.56	242217
2024-05-30	101.85	103.99	101.66	103.10	194905
2024-05-31	104.22	105.77	103.20	105.52	291399
2024-06-03	107.49	107.63	102.52	102.91	265017
2024-06-04	104.89	108.10	102.40	102.79	375364
2024-06-05	103.35	105.09	102.15	104.40	214882
2024-06-06	103.24	103.27	100.44	101.54	244868
2024-06-07	101.14	108.65	100.49	108.42	449720
2024-06-10	106.80	112.13	106.44	109.83	624561
2024-06-11	108.69	109.07	106.61	109.01	194642
2024-06-12	112.08	114.72	109.68	110.75	291945
2024-06-13	110.36	110.36	106.60	108.30	162943
2024-06-14	106.59	107.16	102.94	105.49	252795
2024-06-17	105.39	106.94	104.66	106.29	244526
2024-06-18	105.87	107.21	105.00	105.76	144637
2024-06-20	105.82	108.46	105.44	107.19	210430
2024-06-21	107.10	107.40	105.60	106.36	381482
2024-06-24	106.78	108.64	105.64	107.58	176500
2024-06-25	106.79	107.43	105.60	107.03	142115
2024-06-26	107.02	108.96	105.52	106.13	235114
2024-06-27	106.20	106.32	104.01	105.09	247879
2024-06-28	106.49	107.95	105.67	107.08	955416
2024-07-01	107.01	108.24	105.40	106.82	236007
2024-07-02	107.16	108.83	105.89	108.64	190618
2024-07-03	108.64	110.99	107.52	108.54	85322
2024-07-05	108.46	108.46	106.51	107.46	189849
2024-07-08	107.40	108.46	104.36	108.41	308184
2024-07-09	104.54	106.00	101.77	105.05	337912
2024-07-10	105.95	107.57	104.10	107.22	247264
2024-07-11	109.11	112.45	109.11	111.41	160325
2024-07-12	112.24	115.19	112.11	114.80	234937
2024-07-15	115.00	120.34	115.00	118.38	277022
2024-07-16	118.82	124.84	118.82	123.75	394019
2024-07-17	121.80	124.13	119.02	121.11	468846
2024-07-18	120.72	122.82	117.11	118.62	242521
2024-07-19	118.95	119.65	117.14	119.48	164626
2024-07-22	119.68	121.50	115.48	118.14	247056
2024-07-23	117.62	118.67	116.59	117.53	238975
2024-07-24	117.65	120.99	114.59	116.79	219011
2024-07-25	117.50	127.18	116.71	124.48	275736
2024-07-26	122.43	123.11	116.82	120.15	370745
2024-07-29	121.31	124.79	120.60	121.31	190217
2024-07-30	122.26	126.47	122.26	124.32	215744
2024-07-31	125.17	129.79	122.22	126.05	305588
2024-08-01	127.35	129.83	120.09	121.69	357540
2024-08-02	118.00	118.34	103.59	105.48	672610
2024-08-05	100.00	108.64	98.94	104.87	529078
2024-08-06	105.02	109.72	103.51	107.52	208400
2024-08-07	109.11	109.35	103.32	103.45	248300
2024-08-08	105.77	107.35	104.52	106.03	194195
2024-08-09	105.83	106.24	103.32	104.19	175291
2024-08-12	104.46	104.71	101.60	103.06	250374
2024-08-13	104.41	106.77	103.47	106.04	196931
2024-08-14	106.90	107.46	103.93	105.16	181177
2024-08-15	109.11	112.29	108.13	108.66	157326
2024-08-16	107.87	110.33	105.00	108.99	148877
2024-08-19	108.63	110.41	108.15	109.47	156665
2024-08-20	109.29	109.29	105.85	106.60	204755
2024-08-21	108.36	109.21	106.90	108.15	126908
2024-08-22	107.59	109.18	106.04	106.82	115079
2024-08-23	107.18	111.60	107.18	111.06	138530
2024-08-26	112.13	112.13	108.26	108.57	150345
2024-08-27	107.26	108.02	105.04	105.91	152267
2024-08-28	105.44	107.11	105.17	105.33	131645
2024-08-29	106.60	107.14	104.93	105.60	136254
2024-08-30	106.29	106.45	103.84	106.30	285882
2024-09-03	104.59	105.83	103.98	105.30	200531
2024-09-04	99.69	105.32	99.69	102.16	356231
2024-09-05	101.00	101.42	98.69	100.09	404216
2024-09-06	100.57	100.63	96.29	99.10	394568
2024-09-09	99.80	100.79	98.68	99.19	234112
2024-09-10	99.53	99.73	96.95	98.50	215886
2024-09-11	98.30	99.32	94.77	98.83	378970
2024-09-12	100.10	100.39	97.74	99.90	161595
2024-09-13	101.65	104.35	101.09	103.83	306264
2024-09-16	103.94	106.78	103.49	106.35	327609
2024-09-17	107.81	110.75	107.35	107.85	323723
2024-09-18	107.87	114.38	107.56	110.66	444041
2024-09-19	114.37	116.10	113.30	115.83	311692
2024-09-20	115.65	115.65	109.21	109.85	626690
2024-09-23	110.80	111.20	108.98	110.93	211710
2024-09-24	112.30	113.18	111.50	113.05	171148
2024-09-25	112.68	112.98	110.39	111.47	200103
2024-09-26	111.47	114.97	107.58	107.84	271647
2024-09-27	109.85	112.21	107.93	109.30	258646
2024-09-30	109.44	111.91	107.45	108.45	283919
2024-10-01	107.18	108.32	101.97	103.95	577688
2024-10-02	104.10	105.46	101.84	101.90	289754
2024-10-03	101.00	101.53	99.16	101.08	207780
2024-10-04	103.46	103.46	100.72	100.83	208968
2024-10-07	100.07	101.34	98.94	101.09	285691
2024-10-08	101.49	103.64	100.91	102.68	154200
2024-10-09	100.01	103.33	100.00	101.79	237441
2024-10-10	100.71	101.81	99.21	101.55	211498
2024-10-11	101.89	106.25	101.89	105.95	170669
2024-10-14	102.16	106.43	101.15	106.31	169145
2024-10-15	106.55	107.99	104.76	104.82	160276
2024-10-16	106.86	109.54	106.14	106.31	143710
2024-10-17	105.62	105.62	103.50	104.89	141322
2024-10-18	105.47	105.47	103.00	103.50	140507
2024-10-21	102.86	103.30	100.98	101.86	182564
2024-10-22	101.79	103.58	100.52	102.49	201274
2024-10-23	101.45	102.99	98.83	99.80	223223
2024-10-24	101.06	102.88	100.11	101.60	217854
2024-10-25	102.37	105.13	102.37	103.78	177381
2024-10-28	104.84	106.33	103.09	105.94	126086
2024-10-29	105.12	106.02	104.14	104.37	157615
2024-10-30	104.11	108.67	104.11	106.86	291230
2024-10-31	105.18	106.87	103.59	104.18	319488
2024-11-01	101.18	102.97	98.31	100.02	589804
2024-11-04	98.56	103.66	98.56	100.54	258171
2024-11-05	100.33	105.50	100.33	104.10	223284
2024-11-06	113.98	123.26	113.98	120.81	1293570
2024-11-07	120.00	120.04	112.72	112.86	377159
2024-11-08	112.75	118.19	112.31	116.43	351899
2024-11-11	118.06	122.10	118.01	121.90	295208
2024-11-12	121.23	121.51	116.31	116.91	205681
2024-11-13	118.28	118.28	112.81	112.87	308122
2024-11-14	113.37	114.39	110.68	111.50	186183
2024-11-15	111.25	111.80	106.94	108.39	281677
2024-11-18	109.15	110.04	107.88	108.25	188245
2024-11-19	106.27	108.61	105.16	107.71	187762
2024-11-20	106.73	108.18	104.77	106.76	236661
2024-11-21	107.94	110.26	106.77	109.00	203352
2024-11-22	109.83	111.73	108.54	109.91	204980
2024-11-25	111.27	114.99	110.69	112.58	266575
2024-11-26	111.32	113.19	109.53	113.05	197217
2024-11-27	113.32	114.63	111.67	113.50	176968
2024-11-29	113.94	115.72	113.54	115.28	134802
2024-12-02	115.27	115.76	110.93	111.21	240740
2024-12-03	109.87	110.74	108.49	108.83	236643
2024-12-04	107.17	109.10	104.28	108.06	336803
2024-12-05	108.04	108.82	106.10	107.31	238735
2024-12-06	108.70	109.28	106.12	107.26	208230
2024-12-09	107.98	111.40	107.26	110.65	232416
2024-12-10	110.69	112.70	109.27	112.09	321540
2024-12-11	113.25	113.74	110.04	111.39	245892
2024-12-12	110.99	111.80	109.08	110.93	226418
2024-12-13	110.81	111.33	108.32	108.57	193425
2024-12-16	108.45	109.98	107.77	108.47	225553
2024-12-17	107.38	108.81	105.74	106.03	245070
2024-12-18	107.16	107.97	100.80	101.62	227556
2024-12-19	102.49	103.97	97.53	97.58	271511
2024-12-20	97.46	97.77	92.57	94.13	1071677
2024-12-23	94.28	94.71	92.32	93.54	234409
2024-12-24	93.60	94.84	93.00	94.59	103059
2024-12-26	93.77	95.04	93.43	94.11	149520
2024-12-27	93.02	96.04	92.08	93.60	167358
2024-12-30	92.84	93.25	91.01	93.08	286607
2024-12-31	93.31	95.26	92.58	93.32	274770
2025-01-02	94.17	94.99	91.24	91.94	252204
2025-01-03	92.96	94.86	91.52	94.14	307977
2025-01-06	95.01	98.45	94.50	96.70	250763
2025-01-07	96.23	96.74	94.37	95.28	208816
2025-01-08	94.05	94.95	93.08	94.61	222393
2025-01-10	92.65	93.60	91.78	93.14	194239
2025-01-13	91.76	96.67	91.76	96.56	194274
2025-01-14	97.23	100.60	97.23	100.50	401162
2025-01-15	103.29	103.63	101.33	101.62	302697
2025-01-16	101.33	102.74	101.04	101.93	207796
2025-01-17	102.12	102.12	99.11	100.19	205703
2025-01-21	100.48	101.34	99.26	100.11	219389
2025-01-22	99.55	101.11	97.00	98.47	202894
2025-01-23	100.00	102.49	98.73	100.23	296145
2025-01-24	99.23	100.32	97.77	98.49	196910
2025-01-27	98.23	101.43	98.04	100.25	218908
2025-01-28	99.82	100.84	98.14	98.31	179337
2025-01-29	98.00	99.28	94.52	95.63	217914
2025-01-30	94.50	95.32	93.23	94.51	366467
2025-01-31	103.14	103.14	92.16	95.61	555302
2025-02-03	90.25	94.96	90.25	91.40	451582
2025-02-04	91.26	95.42	90.68	95.40	363116
2025-02-05	96.20	97.42	94.44	95.65	259208
2025-02-06	96.36	99.99	93.57	94.00	370501
2025-02-07	93.87	95.67	91.00	91.17	268971
2025-02-10	91.87	94.00	91.87	92.69	357733
2025-02-11	91.58	94.43	91.58	94.00	310560
2025-02-12	92.36	94.42	91.20	93.75	401094
2025-02-13	94.60	95.44	93.44	95.00	179821
2025-02-14	95.19	96.23	93.33	94.56	213079
2025-02-18	94.46	95.17	93.32	95.14	236721
2025-02-19	93.80	94.00	91.21	91.21	192136
2025-02-20	90.54	90.79	88.10	89.44	262250
2025-02-21	90.16	90.16	81.44	85.27	523264
2025-02-24	86.43	88.71	84.74	87.42	842348
2025-02-25	86.86	87.50	83.29	83.55	449660
2025-02-26	83.55	84.79	80.12	80.65	335719
2025-02-27	80.63	81.51	78.65	79.03	301716
2025-02-28	79.17	81.00	78.27	78.77	508868
2025-03-03	79.49	80.22	74.05	74.54	429355
2025-03-04	73.58	75.63	71.57	74.17	344755
2025-03-05	74.34	75.52	71.93	74.90	284095
2025-03-06	74.17	76.98	74.04	76.25	346825
2025-03-07	76.45	76.70	74.08	75.25	211246
2025-03-10	74.95	77.05	73.73	74.19	388273
2025-03-11	73.80	75.04	72.83	73.33	343428
2025-03-12	73.77	74.76	70.96	72.88	395910
2025-03-13	73.94	75.64	72.20	73.03	410844

Explore More About ARCB

Coins representing dividend payouts and trends

ARCB Dividend History

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

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

ARCB Stock Split History

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

Graph showing historical stock prices and market trends

ARCB Historical Prices

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

Web Analytics