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

ASTE Historical Prices

Summary

Key Stock Metrics

29.65

(April 4, 2025)

52-Week Low

47.94

(August 28, 2025)

52-Week High

80.00

(April 28, 2021)

All-Time High

46.98

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-16	6.69	6.69	6.31	6.31	40200
1993-11-17	6.56	6.56	6.25	6.25	69200
1993-11-18	6.38	6.38	6.13	6.19	43400
1993-11-19	6.06	6.25	6.06	6.13	41800
1993-11-22	6.00	6.19	6.00	6.00	64000
1993-11-23	6.00	6.38	6.00	6.19	124200
1993-11-24	6.31	6.38	6.19	6.19	34000
1993-11-26	6.19	6.38	6.19	6.38	9600
1993-11-29	6.25	6.56	6.25	6.56	42000
1993-11-30	6.50	6.63	6.38	6.56	51200
1993-12-01	6.63	7.19	6.56	6.94	186200
1993-12-02	7.13	7.31	6.94	7.25	199000
1993-12-03	7.13	7.44	7.13	7.44	84000
1993-12-06	7.25	7.44	7.25	7.25	37400
1993-12-07	7.25	7.44	7.06	7.25	55200
1993-12-08	7.06	7.19	6.75	7.00	97600
1993-12-09	6.88	7.00	6.88	6.88	21600
1993-12-10	6.88	7.06	6.88	6.94	35200
1993-12-13	6.88	7.06	6.88	6.88	19800
1993-12-14	7.06	7.13	6.88	7.00	26600
1993-12-15	7.13	7.13	6.94	6.94	12200
1993-12-16	6.94	7.13	6.94	6.94	15200
1993-12-17	6.94	7.13	6.94	7.13	70800
1993-12-20	7.00	7.19	7.00	7.13	28800
1993-12-21	7.00	7.13	7.00	7.13	26000
1993-12-22	7.13	7.13	6.94	6.94	7200
1993-12-23	7.13	7.13	6.88	7.06	34600
1993-12-27	6.81	7.25	6.81	7.25	70800
1993-12-28	7.06	7.63	7.06	7.44	113200
1993-12-29	7.38	7.75	7.38	7.69	44600
1993-12-30	7.56	7.69	7.50	7.50	14600
1993-12-31	7.50	7.88	7.50	7.69	91800
1994-01-03	7.69	7.88	7.63	7.88	68800
1994-01-04	7.63	7.88	7.63	7.63	84000
1994-01-05	7.63	7.63	7.63	7.63	1800
1994-01-06	7.63	7.88	7.63	7.63	16000
1994-01-07	7.81	7.88	7.63	7.63	426400
1994-01-10	7.06	7.44	6.75	7.13	553800
1994-01-11	7.00	7.38	7.00	7.25	219600
1994-01-12	7.44	7.44	7.19	7.44	67400
1994-01-13	7.25	7.44	7.25	7.25	41800
1994-01-14	7.19	7.31	7.06	7.19	91600
1994-01-17	7.19	7.44	7.19	7.31	233000
1994-01-18	7.38	7.81	7.38	7.81	177800
1994-01-19	7.69	8.13	7.69	8.13	689400
1994-01-20	8.19	8.25	8.00	8.13	454200
1994-01-21	8.25	8.25	8.00	8.19	25200
1994-01-24	8.25	8.25	8.06	8.06	14600
1994-01-25	8.25	8.25	8.06	8.06	75800
1994-01-26	8.06	8.25	8.06	8.06	25200
1994-01-27	8.06	8.25	8.06	8.06	27600
1994-01-28	8.06	8.19	7.94	7.94	64400
1994-01-31	7.94	8.13	7.94	8.00	94000
1994-02-01	7.94	8.31	7.94	8.31	60000
1994-02-02	8.19	8.31	8.19	8.31	72800
1994-02-03	8.13	8.31	8.06	8.31	14400
1994-02-04	8.31	8.31	8.00	8.00	61400
1994-02-07	7.81	7.88	7.31	7.69	296600
1994-02-08	7.63	7.81	7.63	7.75	68200
1994-02-09	7.69	7.69	7.56	7.56	49400
1994-02-10	7.75	7.75	7.38	7.56	84200
1994-02-11	7.38	7.56	7.38	7.38	231000
1994-02-14	7.38	7.63	7.38	7.56	223600
1994-02-15	7.50	7.63	7.50	7.63	75800
1994-02-16	7.56	7.63	7.50	7.50	63000
1994-02-17	7.69	7.69	7.44	7.63	16000
1994-02-18	7.63	7.69	7.44	7.69	6800
1994-02-22	7.44	8.56	7.44	8.56	270000
1994-02-23	8.56	8.88	8.38	8.81	225200
1994-02-24	8.75	9.25	8.75	8.94	206800
1994-02-25	9.13	9.13	8.94	8.94	54600
1994-02-28	9.13	9.13	8.94	9.13	43600
1994-03-01	8.94	9.31	8.94	9.06	96000
1994-03-02	8.81	9.00	8.69	8.69	80400
1994-03-03	8.94	8.94	8.69	8.69	6000
1994-03-04	8.88	8.88	8.50	8.56	55800
1994-03-07	8.50	9.31	8.44	9.25	234600
1994-03-08	9.25	9.50	8.81	8.88	123400
1994-03-09	8.75	9.31	8.75	9.06	240000
1994-03-10	9.19	9.25	9.06	9.25	9600
1994-03-11	9.13	9.31	9.06	9.25	32800
1994-03-14	9.31	9.31	9.13	9.31	45800
1994-03-15	9.25	10.06	9.25	9.88	385800
1994-03-16	9.88	10.00	9.75	9.81	636000
1994-03-17	9.75	9.94	9.75	9.75	57400
1994-03-18	9.75	9.94	9.75	9.81	70600
1994-03-21	9.75	9.88	9.63	9.75	223800
1994-03-22	9.75	9.75	9.56	9.63	98600
1994-03-23	9.63	9.81	9.56	9.75	50600
1994-03-24	9.63	9.81	9.56	9.69	287600
1994-03-25	9.81	9.94	9.63	9.94	46200
1994-03-28	9.75	9.88	9.63	9.75	147000
1994-03-29	9.63	9.81	9.56	9.56	120000
1994-03-30	9.44	9.56	9.38	9.38	207200
1994-03-31	9.31	9.38	8.81	8.94	407400
1994-04-04	8.63	8.81	8.56	8.69	118800
1994-04-05	8.63	8.75	8.31	8.41	146200
1994-04-06	8.31	8.56	8.31	8.50	34600
1994-04-07	8.56	8.69	8.56	8.56	16000
1994-04-08	8.75	8.75	8.56	8.69	25400
1994-04-11	8.63	8.75	8.63	8.75	7600
1994-04-12	8.81	8.81	8.63	8.63	5800
1994-04-13	8.81	8.81	8.63	8.81	17000
1994-04-14	8.81	8.81	8.63	8.63	28200
1994-04-15	8.75	8.75	8.75	8.75	1000
1994-04-18	8.56	8.63	8.25	8.31	58400
1994-04-19	8.13	8.56	8.13	8.38	59800
1994-04-20	8.50	8.50	7.25	7.50	414000
1994-04-21	7.38	7.56	7.25	7.31	58600
1994-04-22	7.44	7.44	7.31	7.44	103600
1994-04-25	7.31	7.56	7.31	7.56	36600
1994-04-26	7.44	7.56	7.44	7.50	16400
1994-04-28	7.56	7.69	7.50	7.69	74200
1994-04-29	7.69	7.69	7.50	7.50	33600
1994-05-02	7.63	7.63	7.63	7.63	4200
1994-05-03	7.63	7.88	7.50	7.69	328800
1994-05-04	7.81	7.88	7.75	7.88	38200
1994-05-05	7.75	8.56	7.75	8.38	97400
1994-05-06	8.44	8.56	8.25	8.56	164200
1994-05-09	8.69	8.69	8.44	8.50	110400
1994-05-10	8.44	8.63	8.44	8.56	59400
1994-05-11	8.50	8.56	8.44	8.50	44000
1994-05-12	8.50	8.63	8.50	8.50	3600
1994-05-13	8.50	8.69	8.50	8.50	25800
1994-05-16	8.44	8.50	8.44	8.50	13200
1994-05-17	8.63	8.63	8.44	8.50	7600
1994-05-18	8.44	8.63	8.44	8.44	14200
1994-05-19	8.44	8.63	8.44	8.50	73000
1994-05-20	8.63	8.63	8.44	8.63	404800
1994-05-23	8.44	8.63	8.44	8.63	33800
1994-05-24	8.50	8.50	8.50	8.50	5400
1994-05-25	8.63	8.63	8.44	8.63	6200
1994-05-26	8.44	8.50	8.44	8.44	2800
1994-05-27	8.63	8.63	8.31	8.31	47800
1994-05-31	8.50	8.50	8.19	8.25	69600
1994-06-01	8.38	8.38	7.63	7.63	162800
1994-06-02	7.75	7.75	7.56	7.75	18200
1994-06-03	7.75	7.75	7.63	7.75	23400
1994-06-06	7.75	7.75	7.63	7.63	2000
1994-06-07	7.63	7.75	7.44	7.47	126200
1994-06-08	7.56	7.56	7.44	7.44	20400
1994-06-09	7.88	8.44	7.63	8.13	162600
1994-06-10	8.13	8.44	8.13	8.19	221200
1994-06-13	8.25	8.25	8.13	8.13	13800
1994-06-14	8.13	8.25	7.88	7.88	38200
1994-06-15	7.94	7.94	7.56	7.63	306800
1994-06-16	7.75	7.81	7.63	7.69	19800
1994-06-17	7.69	7.69	7.19	7.25	457200
1994-06-20	7.25	7.25	6.81	6.94	133600
1994-06-21	6.75	7.00	6.69	6.81	253000
1994-06-22	6.81	6.81	6.63	6.75	79400
1994-06-23	6.75	6.75	6.50	6.50	68600
1994-06-24	6.69	6.75	6.50	6.75	45200
1994-06-27	6.63	6.88	6.63	6.88	156000
1994-06-28	6.94	6.94	6.75	6.94	19800
1994-06-29	6.94	7.06	6.88	7.00	64200
1994-06-30	7.06	7.13	6.94	7.13	93000
1994-07-01	7.13	7.13	7.00	7.13	5600
1994-07-05	7.13	7.13	7.00	7.13	20800
1994-07-06	7.25	7.38	7.25	7.25	42200
1994-07-07	7.38	7.50	7.38	7.38	18800
1994-07-08	7.31	7.44	7.19	7.19	42800
1994-07-11	7.19	7.31	7.06	7.19	28800
1994-07-12	7.25	7.25	7.25	7.25	600
1994-07-13	7.25	7.25	7.19	7.25	16000
1994-07-14	7.06	7.38	7.06	7.38	26600
1994-07-15	7.50	7.50	7.25	7.38	31800
1994-07-18	7.38	7.44	7.25	7.25	32200
1994-07-19	7.31	7.38	7.13	7.13	27600
1994-07-20	7.00	7.19	7.00	7.00	13600
1994-07-21	7.19	7.19	7.00	7.19	3000
1994-07-22	7.13	7.25	7.06	7.19	26600
1994-07-25	7.06	7.25	7.06	7.13	18600
1994-07-26	7.06	7.06	6.81	6.88	96800
1994-07-27	7.00	7.00	6.81	7.00	7000
1994-07-28	6.81	7.00	6.81	6.81	10200
1994-07-29	6.81	7.00	6.81	7.00	9600
1994-08-01	6.81	6.94	6.75	6.88	19000
1994-08-02	7.00	7.19	6.81	7.19	41400
1994-08-03	6.94	7.25	6.94	7.25	36000
1994-08-04	7.38	7.38	7.13	7.19	103600
1994-08-05	7.06	7.13	6.94	6.94	14800
1994-08-08	7.13	7.13	6.94	7.06	6600
1994-08-09	6.94	7.19	6.94	7.00	16400
1994-08-10	7.06	7.06	7.06	7.06	1800
1994-08-11	7.00	7.19	6.94	7.19	6400
1994-08-12	7.19	7.19	6.94	7.00	58600
1994-08-15	6.94	7.13	6.88	7.00	42200
1994-08-16	6.81	7.00	6.81	6.88	7800
1994-08-17	6.75	7.00	6.75	6.94	58200
1994-08-18	6.75	7.00	6.75	6.94	41000
1994-08-19	7.00	7.06	6.88	7.00	22200
1994-08-22	6.88	6.94	6.88	6.94	1200
1994-08-23	7.03	7.06	6.88	7.00	48400
1994-08-24	7.06	7.13	6.88	6.88	37600
1994-08-25	7.06	7.06	6.88	7.00	9000
1994-08-26	6.88	7.06	6.88	6.94	23200
1994-08-29	6.88	7.00	6.63	6.63	125200
1994-08-30	6.81	6.81	6.56	6.56	15400
1994-08-31	6.56	6.69	6.44	6.69	24800
1994-09-01	6.69	6.69	6.25	6.31	49800
1994-09-02	6.44	6.63	6.31	6.63	142200
1994-09-06	6.63	6.81	6.63	6.63	35400
1994-09-07	6.88	6.94	6.50	6.81	201800
1994-09-08	6.94	6.94	6.75	6.88	268200
1994-09-09	6.94	6.94	6.81	6.88	123800
1994-09-12	6.81	7.00	6.81	6.81	17000
1994-09-13	6.81	6.94	6.81	6.94	18200
1994-09-14	7.06	7.06	6.69	6.81	61600
1994-09-15	6.69	6.69	6.69	6.69	5600
1994-09-16	6.94	6.94	6.56	6.56	41800
1994-09-19	6.75	6.75	6.50	6.63	32400
1994-09-20	6.75	7.06	6.38	7.06	171000
1994-09-21	7.06	7.06	6.84	7.06	29800
1994-09-22	6.88	7.00	6.63	6.81	76000
1994-09-23	6.69	6.88	6.69	6.88	588400
1994-09-26	6.88	6.88	6.75	6.88	37600
1994-09-27	6.88	6.88	6.75	6.75	15800
1994-09-28	6.69	6.69	6.69	6.69	8000
1994-09-29	6.69	6.75	6.56	6.63	30000
1994-09-30	6.50	6.63	6.50	6.63	121600
1994-10-03	6.50	6.56	6.50	6.50	140400
1994-10-04	6.56	6.63	6.44	6.56	10200
1994-10-05	6.56	6.56	6.44	6.56	90400
1994-10-06	6.44	6.44	6.44	6.44	2000
1994-10-07	6.63	6.63	6.44	6.44	600
1994-10-10	6.63	6.63	6.44	6.50	38200
1994-10-11	6.63	6.75	6.50	6.56	27200
1994-10-12	6.56	6.75	6.56	6.75	3200
1994-10-13	6.69	6.81	6.56	6.56	22800
1994-10-14	6.56	6.75	6.50	6.50	27200
1994-10-17	6.63	6.63	6.50	6.50	83400
1994-10-18	6.63	7.00	6.50	7.00	131400
1994-10-19	7.00	7.00	6.88	6.94	240600
1994-10-20	7.06	7.06	6.88	7.06	8800
1994-10-21	7.06	7.06	6.88	7.06	6200
1994-10-24	7.06	7.06	6.94	7.06	206800
1994-10-25	6.81	7.06	6.81	6.94	8800
1994-10-26	6.88	7.06	6.88	7.06	2200
1994-10-27	6.81	7.44	6.81	7.44	72200
1994-10-28	7.50	7.50	7.31	7.50	6200
1994-10-31	7.50	7.94	7.31	7.75	55600
1994-11-01	7.63	7.69	7.50	7.50	52600
1994-11-02	7.50	7.88	7.50	7.75	53400
1994-11-03	7.75	7.94	7.75	7.81	111600
1994-11-04	7.94	7.94	7.69	7.69	18400
1994-11-07	7.69	7.88	7.50	7.50	36800
1994-11-08	7.44	7.50	7.38	7.38	11800
1994-11-09	7.44	7.50	7.31	7.38	52600
1994-11-10	7.13	7.13	7.13	7.13	1000
1994-11-11	7.13	7.13	6.75	6.81	57200
1994-11-14	6.69	6.88	6.69	6.69	25800
1994-11-15	6.69	6.81	6.69	6.75	200200
1994-11-16	6.81	6.81	6.69	6.69	1200
1994-11-17	6.69	6.88	6.69	6.69	6800
1994-11-18	6.69	6.88	6.69	6.75	16400
1994-11-21	6.69	6.88	6.69	6.81	135600
1994-11-22	6.78	6.81	6.69	6.69	179600
1994-11-23	6.63	6.81	6.50	6.50	40400
1994-11-28	6.56	6.56	6.50	6.50	12800
1994-11-29	6.56	6.56	6.50	6.56	10000
1994-11-30	6.50	6.56	6.44	6.50	403600
1994-12-01	6.63	6.75	6.38	6.38	305400
1994-12-02	6.56	6.56	6.38	6.56	15400
1994-12-05	6.50	6.56	6.44	6.50	25200
1994-12-06	6.63	6.63	6.50	6.50	4600
1994-12-07	6.56	6.56	6.50	6.50	15400
1994-12-08	6.50	6.63	6.44	6.50	31200
1994-12-09	6.38	6.38	6.13	6.25	49000
1994-12-12	6.13	6.25	6.00	6.13	56800
1994-12-13	6.25	6.25	6.06	6.13	11600
1994-12-14	6.13	6.13	6.00	6.00	28400
1994-12-15	6.13	6.13	5.81	6.06	52600
1994-12-16	6.06	6.13	5.81	6.13	92400
1994-12-19	6.13	6.19	6.00	6.00	61600
1994-12-20	6.19	6.19	5.94	6.00	85200
1994-12-21	6.06	6.06	6.00	6.00	32200
1994-12-22	5.94	6.00	5.81	5.81	32800
1994-12-23	6.00	6.00	5.88	6.00	26000
1994-12-27	6.00	6.13	6.00	6.06	50000
1994-12-28	6.06	6.44	6.00	6.25	235800
1994-12-29	6.25	6.44	6.25	6.25	184000
1994-12-30	6.34	6.38	6.25	6.38	90800
1995-01-03	6.25	6.38	6.25	6.38	249400
1995-01-04	6.38	6.38	6.31	6.38	215800
1995-01-05	6.38	6.38	6.25	6.38	190800
1995-01-06	6.31	6.38	6.31	6.31	86400
1995-01-09	6.38	6.38	6.31	6.38	78000
1995-01-10	6.31	6.38	6.13	6.25	47800
1995-01-11	6.19	6.31	6.13	6.16	113400
1995-01-12	6.13	6.31	6.13	6.13	3800
1995-01-13	6.31	6.31	6.13	6.31	102600
1995-01-16	6.31	6.31	6.13	6.31	45600
1995-01-17	6.31	6.31	6.13	6.25	84000
1995-01-18	6.25	6.25	6.00	6.06	102800
1995-01-19	6.13	6.13	6.00	6.06	16200
1995-01-20	6.00	6.13	6.00	6.00	91400
1995-01-23	6.13	6.13	6.00	6.00	40200
1995-01-24	6.13	6.13	5.72	6.00	784800
1995-01-25	5.94	6.06	5.94	6.06	2800
1995-01-26	5.94	6.06	5.94	6.06	4200
1995-01-27	5.94	6.06	5.94	5.94	27400
1995-01-30	6.06	6.06	5.75	6.00	626400
1995-01-31	6.06	6.06	5.91	5.94	38600
1995-02-01	5.75	5.88	5.56	5.66	427400
1995-02-02	5.75	5.75	5.63	5.63	22800
1995-02-03	5.75	5.75	5.63	5.69	39400
1995-02-06	5.50	5.69	5.50	5.69	835400
1995-02-07	5.69	5.81	5.56	5.75	81400
1995-02-08	5.81	5.81	5.75	5.75	47200
1995-02-09	5.81	5.81	5.69	5.69	7600
1995-02-10	5.81	5.81	5.75	5.75	15600
1995-02-13	5.81	5.81	5.69	5.75	105800
1995-02-14	5.88	6.00	5.81	5.94	46000
1995-02-15	5.94	6.00	5.88	5.93	42000
1995-02-16	5.88	6.13	5.88	6.13	49200
1995-02-17	6.13	6.50	5.94	6.25	90600
1995-02-21	6.38	6.69	6.06	6.63	162800
1995-02-22	6.69	7.13	6.56	6.94	234400
1995-02-23	7.06	7.06	6.94	6.94	200600
1995-02-24	7.06	7.06	6.94	7.06	16400
1995-02-27	6.94	6.94	6.59	6.63	89600
1995-02-28	6.56	6.69	6.56	6.63	26200
1995-03-01	6.56	6.56	6.44	6.44	50200
1995-03-02	6.44	6.56	6.31	6.44	155400
1995-03-03	6.38	6.44	6.19	6.38	38600
1995-03-06	6.19	6.25	6.13	6.13	115600
1995-03-07	6.06	6.25	6.06	6.25	103200
1995-03-08	6.06	6.25	6.06	6.06	86000
1995-03-09	6.19	6.31	6.19	6.19	77000
1995-03-10	6.25	6.31	6.19	6.31	54600
1995-03-13	6.31	6.31	6.13	6.13	127800
1995-03-14	6.13	6.31	6.13	6.13	2600
1995-03-15	6.13	6.31	6.13	6.16	13200
1995-03-16	6.31	6.31	6.00	6.00	30600
1995-03-17	5.94	6.19	5.94	5.94	16000
1995-03-20	5.94	6.19	5.88	6.00	47800
1995-03-21	5.81	5.88	5.81	5.81	162600
1995-03-22	5.75	6.00	5.75	5.75	11000
1995-03-23	5.94	5.94	5.63	5.88	141400
1995-03-24	5.69	5.81	5.63	5.81	200800
1995-03-27	5.81	5.81	5.63	5.81	3600
1995-03-28	5.75	5.75	5.56	5.75	138600
1995-03-29	5.59	6.00	5.59	5.81	395200
1995-03-30	5.75	5.81	5.63	5.81	123800
1995-03-31	5.63	6.00	5.63	6.00	54600
1995-04-03	5.88	6.06	5.88	6.00	46400
1995-04-04	5.88	6.06	5.81	5.81	23400
1995-04-05	6.06	6.06	5.81	6.00	9000
1995-04-06	5.81	6.00	5.81	5.94	11800
1995-04-07	5.81	6.00	5.81	5.81	26000
1995-04-10	5.81	6.00	5.81	5.94	27800
1995-04-11	5.94	5.94	5.81	5.94	26000
1995-04-12	5.81	6.00	5.81	5.81	9400
1995-04-13	5.94	5.94	5.81	5.88	5600
1995-04-17	5.94	5.94	5.81	5.88	52400
1995-04-18	5.81	6.00	5.81	5.88	5400
1995-04-19	5.81	6.00	5.81	6.00	11800
1995-04-20	6.00	6.00	5.81	5.81	10600
1995-04-21	5.81	5.94	5.81	5.81	6800
1995-04-24	6.00	6.00	5.88	6.00	10200
1995-04-25	5.94	5.94	5.56	5.63	183200
1995-04-26	5.56	5.75	5.50	5.50	251000
1995-04-27	5.50	5.75	5.50	5.63	80000
1995-04-28	5.50	5.75	5.50	5.56	25400
1995-05-01	5.75	5.75	5.50	5.75	14800
1995-05-02	5.75	5.75	5.50	5.75	106000
1995-05-03	5.50	5.75	5.50	5.53	261600
1995-05-04	5.50	5.75	5.50	5.75	38600
1995-05-05	5.75	5.75	5.56	5.56	7000
1995-05-08	5.75	5.75	5.56	5.56	35600
1995-05-09	5.75	5.75	5.56	5.56	81200
1995-05-10	5.63	5.81	5.63	5.81	47800
1995-05-11	5.81	6.00	5.75	6.00	228600
1995-05-12	6.00	6.00	5.88	5.94	81800
1995-05-15	6.00	6.00	5.88	6.00	13200
1995-05-16	6.00	6.06	5.88	6.06	56200
1995-05-17	5.94	6.06	5.94	6.00	33800
1995-05-18	6.06	6.06	5.94	6.06	21800
1995-05-19	6.06	6.06	5.94	5.97	92400
1995-05-22	6.06	6.06	5.88	5.94	48200
1995-05-23	6.00	6.00	5.88	5.94	210400
1995-05-24	6.00	6.00	5.88	5.88	18400
1995-05-25	5.94	5.94	5.69	5.75	61600
1995-05-26	5.69	5.88	5.69	5.88	59600
1995-05-30	5.88	5.88	5.69	5.88	9800
1995-05-31	5.94	5.94	5.75	5.75	344400
1995-06-01	5.81	5.94	5.81	5.94	66200
1995-06-02	5.94	5.97	5.81	5.97	34000
1995-06-05	5.88	6.00	5.88	6.00	2800
1995-06-06	5.88	6.06	5.88	5.88	26000
1995-06-07	6.06	6.06	5.88	6.06	16400
1995-06-08	6.00	6.06	5.94	6.06	10800
1995-06-09	6.06	6.13	6.00	6.00	22600
1995-06-12	6.13	6.13	6.00	6.13	15000
1995-06-13	6.00	6.19	6.00	6.19	24000
1995-06-14	6.00	6.25	6.00	6.06	18200
1995-06-15	6.06	6.44	6.06	6.44	30400
1995-06-16	6.44	6.56	6.31	6.38	70000
1995-06-19	6.50	6.50	6.38	6.41	20800
1995-06-20	6.25	6.31	6.25	6.25	8600
1995-06-21	6.31	6.44	6.25	6.25	23400
1995-06-22	6.44	6.44	6.25	6.38	9800
1995-06-23	6.25	6.44	6.25	6.34	153400
1995-06-26	6.44	6.44	6.13	6.13	182400
1995-06-27	6.22	6.31	5.81	5.81	123000
1995-06-28	5.81	6.06	5.63	5.94	84200
1995-06-29	5.63	5.69	5.44	5.63	180800
1995-06-30	5.56	5.69	5.56	5.69	30800
1995-07-03	5.56	5.69	5.56	5.69	2000
1995-07-05	5.69	5.69	5.50	5.53	534000
1995-07-06	5.69	5.69	5.50	5.56	286200
1995-07-07	5.75	5.75	5.56	5.56	8400
1995-07-10	5.56	5.88	5.50	5.69	95000
1995-07-11	5.88	5.88	5.69	5.69	18600
1995-07-12	5.81	5.88	5.69	5.69	37400
1995-07-13	5.81	5.88	5.69	5.69	14400
1995-07-14	5.63	5.81	5.63	5.81	30200
1995-07-17	5.63	5.69	5.63	5.63	6800
1995-07-18	5.63	5.75	5.50	5.69	44200
1995-07-19	5.63	5.63	5.38	5.38	116200
1995-07-20	5.38	5.56	5.31	5.31	52200
1995-07-21	5.50	5.50	5.19	5.31	201000
1995-07-24	5.19	5.31	5.19	5.31	93800
1995-07-25	5.19	5.31	5.13	5.25	245000
1995-07-26	5.13	5.25	5.13	5.19	122400
1995-07-27	5.13	5.19	5.00	5.00	47600
1995-07-28	5.00	5.19	5.00	5.06	72400
1995-07-31	5.00	5.19	5.00	5.19	119800
1995-08-01	5.00	5.19	5.00	5.19	9400
1995-08-02	5.00	5.19	5.00	5.09	73800
1995-08-03	5.00	5.19	4.94	4.94	22600
1995-08-04	4.94	5.13	4.94	5.06	9000
1995-08-07	5.00	5.13	5.00	5.13	46200
1995-08-08	5.13	5.13	4.94	5.13	85600
1995-08-09	5.13	5.13	5.00	5.13	69600
1995-08-10	5.19	5.19	5.00	5.19	60400
1995-08-11	5.25	5.50	5.13	5.44	80800
1995-08-14	5.50	5.50	5.31	5.31	3400
1995-08-15	5.31	5.50	5.31	5.31	7000
1995-08-16	5.50	5.50	5.31	5.31	5600
1995-08-17	5.31	5.63	5.31	5.63	62400
1995-08-18	5.63	5.63	5.50	5.50	86600
1995-08-21	5.50	5.63	5.50	5.63	6000
1995-08-22	5.63	5.63	5.50	5.50	37800
1995-08-23	5.63	5.63	5.50	5.63	87200
1995-08-24	5.63	5.63	5.44	5.50	20600
1995-08-25	5.50	5.63	5.50	5.63	6800
1995-08-28	5.56	5.63	5.50	5.50	25800
1995-08-29	5.63	5.63	5.50	5.56	6400
1995-08-30	5.50	5.56	5.50	5.50	10000
1995-08-31	5.50	5.63	5.50	5.63	230600
1995-09-01	5.50	5.50	5.38	5.38	22000
1995-09-05	5.38	5.56	5.25	5.31	687800
1995-09-06	5.38	5.56	5.38	5.38	2800
1995-09-07	5.38	5.50	5.38	5.38	130800
1995-09-08	5.56	5.56	5.38	5.38	6000
1995-09-11	5.38	5.56	5.38	5.38	7200
1995-09-12	5.38	5.56	5.38	5.44	114000
1995-09-13	5.56	5.56	5.50	5.56	31000
1995-09-14	5.50	5.63	5.50	5.63	12200
1995-09-15	5.50	5.63	5.50	5.63	157000
1995-09-18	5.50	5.63	5.50	5.63	51000
1995-09-19	5.63	5.63	5.44	5.53	58400
1995-09-20	5.44	5.63	5.44	5.50	12200
1995-09-21	5.44	5.63	5.44	5.44	8800
1995-09-22	5.44	5.63	5.44	5.50	60200
1995-09-25	5.44	5.63	5.44	5.56	19800
1995-09-26	5.63	5.63	5.44	5.44	61600
1995-09-27	5.44	5.63	5.44	5.50	25400
1995-09-28	5.63	5.63	5.44	5.50	3400
1995-09-29	5.44	5.69	5.44	5.63	45000
1995-10-02	5.75	5.75	5.56	5.63	29600
1995-10-03	5.75	5.75	5.56	5.75	6400
1995-10-04	5.66	5.66	5.56	5.59	4400
1995-10-05	5.56	5.75	5.56	5.75	5600
1995-10-06	5.56	5.75	5.56	5.56	2400
1995-10-09	5.56	5.66	5.56	5.56	2400
1995-10-10	5.56	5.75	5.56	5.63	9600
1995-10-11	5.56	5.75	5.56	5.56	9600
1995-10-12	5.56	5.75	5.56	5.56	4200
1995-10-13	5.56	5.75	5.56	5.56	8400
1995-10-16	5.56	5.75	5.56	5.75	55200
1995-10-17	5.75	5.75	5.56	5.75	137600
1995-10-18	5.63	5.81	5.63	5.75	3800
1995-10-19	5.63	5.69	5.63	5.69	4400
1995-10-20	5.63	5.88	5.63	5.81	127400
1995-10-23	5.88	5.97	5.69	5.97	260600
1995-10-24	6.00	6.06	5.81	6.00	138800
1995-10-25	5.94	6.06	5.94	5.94	130800
1995-10-26	5.94	6.06	5.94	5.94	233800
1995-10-27	5.94	6.03	5.94	5.94	33600
1995-10-30	6.06	6.06	5.94	6.00	89000
1995-10-31	6.00	6.06	5.94	5.94	7400
1995-11-01	5.94	6.13	5.94	6.03	102800
1995-11-02	6.00	6.06	6.00	6.06	12400
1995-11-03	6.00	6.13	6.00	6.13	16600
1995-11-06	6.00	6.06	5.94	5.94	46000
1995-11-07	5.94	6.13	5.94	6.13	8200
1995-11-08	6.06	6.06	5.94	5.94	3200
1995-11-09	5.94	5.94	5.94	5.94	14600
1995-11-10	5.94	6.00	5.81	5.88	20000
1995-11-13	5.75	5.78	5.50	5.56	43200
1995-11-14	5.50	5.69	5.47	5.50	61000
1995-11-15	5.44	5.50	5.44	5.44	14400
1995-11-16	5.44	5.56	5.44	5.44	78200
1995-11-17	5.44	5.50	5.44	5.44	25800
1995-11-20	5.38	5.44	5.25	5.25	58600
1995-11-21	5.31	5.31	5.19	5.19	23000
1995-11-22	5.19	5.31	5.19	5.25	5800
1995-11-24	5.25	5.31	5.25	5.31	3000
1995-11-27	5.19	5.31	5.19	5.19	55400
1995-11-28	5.19	5.50	5.13	5.50	145600
1995-11-29	5.38	5.56	5.38	5.38	16400
1995-11-30	5.38	5.50	5.38	5.44	4600
1995-12-01	5.56	5.56	5.38	5.56	11000
1995-12-04	5.38	5.56	5.38	5.50	15000
1995-12-05	5.38	5.56	5.38	5.56	12400
1995-12-06	5.38	5.44	5.38	5.38	24600
1995-12-07	5.44	5.44	5.31	5.31	51600
1995-12-08	5.31	5.31	5.31	5.31	600
1995-12-11	5.31	5.50	5.31	5.50	28600
1995-12-12	5.31	5.41	5.31	5.31	4000
1995-12-13	5.31	5.38	5.31	5.38	11400
1995-12-14	5.31	5.50	5.25	5.31	227000
1995-12-15	5.38	5.38	5.19	5.25	235600
1995-12-18	5.19	5.19	5.06	5.06	46800
1995-12-19	5.06	5.25	5.06	5.19	251800
1995-12-20	5.13	5.19	5.13	5.19	22200
1995-12-21	5.13	5.19	5.06	5.06	102200
1995-12-22	5.06	5.25	5.06	5.06	88000
1995-12-26	5.06	5.19	5.06	5.06	25600
1995-12-27	5.06	5.19	5.06	5.06	250200
1995-12-28	5.06	5.16	5.00	5.06	24600
1995-12-29	5.00	5.06	4.88	4.94	116600
1996-01-02	5.06	5.06	4.88	5.06	31000
1996-01-03	5.06	5.06	4.88	4.88	51800
1996-01-04	4.88	5.00	4.69	4.69	41200
1996-01-05	4.69	4.88	4.69	4.88	64200
1996-01-08	4.88	4.88	4.69	4.75	101200
1996-01-09	4.88	4.88	4.69	4.69	2000
1996-01-10	4.75	4.75	4.56	4.75	284600
1996-01-11	4.75	4.75	4.69	4.69	22400
1996-01-12	4.63	4.69	4.63	4.63	6400
1996-01-15	4.69	4.69	4.63	4.63	3200
1996-01-16	4.63	4.75	4.63	4.69	178800
1996-01-17	4.75	4.75	4.69	4.69	15600
1996-01-18	4.69	4.75	4.69	4.69	28000
1996-01-19	4.69	4.75	4.69	4.69	22800
1996-01-22	4.69	4.75	4.69	4.69	21600
1996-01-23	4.69	4.75	4.69	4.75	151200
1996-01-24	4.69	4.75	4.69	4.75	225400
1996-01-25	4.75	4.81	4.69	4.81	38800
1996-01-26	4.81	4.81	4.69	4.81	25200
1996-01-29	4.81	4.81	4.81	4.81	1200
1996-01-30	4.81	5.00	4.75	4.88	28800
1996-01-31	4.88	5.00	4.88	5.00	10600
1996-02-01	5.00	5.00	4.94	5.00	28600
1996-02-02	5.00	5.00	4.88	4.94	5600
1996-02-05	4.88	5.06	4.88	4.88	4600
1996-02-06	4.94	5.06	4.88	5.06	20200
1996-02-07	4.94	5.06	4.94	5.00	28400
1996-02-08	4.94	4.94	4.94	4.94	2400
1996-02-09	4.94	5.00	4.94	5.00	3400
1996-02-12	5.06	5.06	4.94	4.94	20800
1996-02-13	4.88	5.06	4.88	4.88	7000
1996-02-14	4.88	4.94	4.75	4.75	70600
1996-02-15	4.75	4.81	4.75	4.75	17200
1996-02-16	4.75	4.81	4.75	4.81	9400
1996-02-20	4.69	4.75	4.63	4.69	22200
1996-02-21	4.63	4.75	4.63	4.63	12600
1996-02-22	4.63	4.75	4.63	4.72	34400
1996-02-23	4.69	4.75	4.69	4.69	6200
1996-02-26	4.69	4.88	4.69	4.88	56400
1996-02-27	4.75	4.75	4.75	4.75	2200
1996-02-28	5.00	5.31	4.94	5.00	236400
1996-02-29	4.94	5.00	4.88	4.94	21200
1996-03-01	5.00	5.00	5.00	5.00	15000
1996-03-04	5.06	5.06	4.88	5.00	7400
1996-03-05	4.88	5.06	4.88	4.94	21800
1996-03-06	4.94	5.02	4.94	5.02	6200
1996-03-07	4.94	5.06	4.94	5.06	11400
1996-03-08	5.00	5.00	4.88	4.94	49200
1996-03-11	4.88	4.94	4.75	4.75	139200
1996-03-12	4.94	4.94	4.81	4.81	10000
1996-03-13	4.81	4.94	4.81	4.91	40200
1996-03-14	4.94	4.94	4.88	4.88	42000
1996-03-15	4.88	4.94	4.88	4.88	8800
1996-03-18	4.88	4.94	4.88	4.94	33200
1996-03-19	4.88	4.94	4.88	4.91	26200
1996-03-20	4.88	5.06	4.88	5.00	55800
1996-03-21	4.94	5.00	4.94	5.00	5600
1996-03-22	4.94	5.06	4.94	5.06	9400
1996-03-25	4.94	5.06	4.94	5.00	21400
1996-03-26	5.00	5.06	5.00	5.06	8600
1996-03-27	5.00	5.06	5.00	5.05	1400
1996-03-28	5.00	5.03	5.00	5.00	14200
1996-03-29	5.00	5.06	5.00	5.06	2800
1996-04-01	5.00	5.19	5.00	5.19	61200
1996-04-02	5.06	5.19	5.06	5.06	52000
1996-04-03	5.19	5.25	5.13	5.22	21200
1996-04-04	5.25	5.25	5.13	5.13	12800
1996-04-08	5.13	5.25	5.13	5.25	13400
1996-04-09	5.13	5.28	5.13	5.25	29200
1996-04-10	5.19	5.31	5.19	5.31	61600
1996-04-11	5.19	5.31	5.19	5.31	2600
1996-04-12	5.19	5.31	5.19	5.31	5800
1996-04-15	5.19	5.50	5.19	5.44	212800
1996-04-16	5.50	5.50	5.38	5.38	20400
1996-04-17	5.50	5.50	5.38	5.44	14200
1996-04-18	5.50	5.50	5.31	5.44	22800
1996-04-19	5.44	5.44	5.13	5.13	180600
1996-04-22	5.13	5.13	5.00	5.00	72800
1996-04-23	5.00	5.06	4.88	4.94	76200
1996-04-24	4.88	5.00	4.88	4.94	30200
1996-04-25	4.94	5.00	4.94	4.94	8800
1996-04-26	5.06	5.06	4.94	5.00	27400
1996-04-29	4.94	5.06	4.94	5.03	24800
1996-04-30	4.94	5.06	4.94	5.06	41600
1996-05-01	4.94	5.06	4.94	5.00	6200
1996-05-02	5.00	5.06	5.00	5.06	12800
1996-05-03	5.06	5.25	5.00	5.13	142000
1996-05-06	5.25	5.25	5.13	5.25	14600
1996-05-07	5.25	5.25	5.25	5.25	1000
1996-05-08	5.13	5.13	5.13	5.13	600
1996-05-09	5.13	5.13	5.13	5.13	8400
1996-05-10	5.25	5.25	5.13	5.19	57000
1996-05-13	5.13	5.25	5.13	5.13	6200
1996-05-14	5.13	5.34	5.13	5.25	42000
1996-05-15	5.25	5.38	5.25	5.31	16200
1996-05-16	5.25	5.38	5.25	5.25	14600
1996-05-17	5.38	5.38	5.38	5.38	1000
1996-05-20	5.38	5.44	5.25	5.38	12800
1996-05-21	5.38	5.44	5.38	5.44	14800
1996-05-22	5.38	5.38	5.38	5.38	6000
1996-05-23	5.38	5.56	5.38	5.44	22400
1996-05-24	5.56	5.56	5.44	5.56	44800
1996-05-28	5.50	5.50	4.88	4.88	145000
1996-05-29	4.88	5.06	4.88	5.00	22200
1996-05-30	5.25	5.25	5.06	5.06	83200
1996-05-31	4.94	5.06	4.88	4.94	47000
1996-06-03	4.88	5.25	4.88	5.25	6000
1996-06-04	4.88	5.25	4.88	4.88	6400
1996-06-05	4.94	5.13	4.50	4.50	357000
1996-06-06	4.50	4.75	4.50	4.50	126800
1996-06-07	4.44	4.50	4.38	4.44	63000
1996-06-10	4.38	4.69	4.38	4.69	39600
1996-06-11	4.44	4.69	4.44	4.56	19400
1996-06-12	4.59	4.69	4.50	4.50	17600
1996-06-13	4.69	4.69	4.50	4.50	75600
1996-06-14	4.44	4.69	4.44	4.56	29000
1996-06-17	4.38	4.56	4.38	4.50	45200
1996-06-18	4.44	4.50	4.38	4.38	98000
1996-06-19	4.38	4.63	4.38	4.38	224600
1996-06-20	4.38	4.50	4.38	4.50	106400
1996-06-21	4.38	4.63	4.25	4.25	53200
1996-06-24	4.50	4.50	4.19	4.19	53800
1996-06-25	4.19	4.31	4.13	4.13	133400
1996-06-26	4.31	4.31	4.13	4.25	39000
1996-06-27	4.31	4.31	4.13	4.13	84400
1996-06-28	4.22	4.63	4.13	4.63	200000
1996-07-01	4.50	4.56	4.38	4.44	13800
1996-07-02	4.50	4.50	4.38	4.38	3800
1996-07-03	4.25	4.25	4.25	4.25	3200
1996-07-05	4.25	4.31	4.25	4.31	4600
1996-07-08	4.38	4.50	4.25	4.50	27000
1996-07-09	4.28	4.50	4.25	4.50	27800
1996-07-10	4.38	4.38	4.25	4.38	600
1996-07-11	4.25	4.50	4.25	4.50	9800
1996-07-12	4.25	4.25	4.25	4.25	2600
1996-07-15	4.31	4.31	4.31	4.31	2000
1996-07-16	4.25	4.50	4.25	4.38	48400
1996-07-17	4.25	4.50	4.25	4.50	8800
1996-07-18	4.50	4.50	4.25	4.25	7800
1996-07-19	4.25	4.25	4.25	4.25	5400
1996-07-22	4.25	4.38	4.25	4.38	4800
1996-07-23	4.19	4.19	4.19	4.19	10400
1996-07-24	4.13	4.13	4.06	4.13	15600
1996-07-25	4.13	4.25	4.13	4.25	4400
1996-07-26	4.13	4.25	4.13	4.25	15600
1996-07-29	4.13	4.19	4.13	4.13	16800
1996-07-30	4.13	4.13	4.13	4.13	2600
1996-07-31	4.13	4.19	4.13	4.19	7000
1996-08-01	4.13	4.25	4.13	4.25	20000
1996-08-02	4.25	4.25	4.25	4.25	2800
1996-08-05	4.25	4.25	4.13	4.13	600
1996-08-06	4.25	4.25	4.13	4.16	65000
1996-08-07	4.13	4.25	4.13	4.13	68800
1996-08-08	4.13	4.13	4.13	4.13	4200
1996-08-09	4.13	4.13	4.13	4.13	4000
1996-08-12	4.13	4.19	4.13	4.19	13800
1996-08-14	4.13	4.13	4.13	4.13	2000
1996-08-15	4.13	4.13	4.13	4.13	800
1996-08-16	4.13	4.25	4.13	4.19	4800
1996-08-19	4.19	4.25	4.19	4.19	3600
1996-08-20	4.19	4.31	4.19	4.19	38400
1996-08-21	4.19	4.31	4.19	4.31	40400
1996-08-22	4.19	4.19	4.19	4.19	2000
1996-08-23	4.19	4.50	4.19	4.50	1000
1996-08-27	4.50	4.50	4.19	4.19	2200
1996-08-28	4.19	4.19	4.19	4.19	2000
1996-08-29	4.19	4.19	4.19	4.19	9200
1996-08-30	4.34	4.50	4.31	4.31	1400
1996-09-03	4.38	4.38	4.19	4.19	4000
1996-09-04	4.19	4.34	4.19	4.19	2600
1996-09-05	4.19	4.38	4.19	4.38	7800
1996-09-06	4.38	4.38	4.25	4.34	1600
1996-09-09	4.25	4.50	4.25	4.50	8000
1996-09-10	4.19	4.50	4.19	4.25	29800
1996-09-11	4.31	4.31	4.31	4.31	1600
1996-09-12	4.50	4.50	4.50	4.50	5200
1996-09-13	4.41	4.41	4.31	4.31	9800
1996-09-16	4.50	4.50	4.31	4.31	1200
1996-09-17	4.50	4.50	4.31	4.31	58400
1996-09-18	4.31	4.31	4.31	4.31	6200
1996-09-19	4.31	4.31	4.31	4.31	2000
1996-09-20	4.50	4.50	4.31	4.31	19200
1996-09-23	4.31	4.41	4.31	4.38	44800
1996-09-24	4.25	4.38	4.19	4.25	89000
1996-09-25	4.38	4.38	4.19	4.25	16800
1996-09-26	4.19	4.19	4.19	4.19	3200
1996-09-27	4.38	4.38	4.19	4.19	4000
1996-09-30	4.19	4.38	4.19	4.38	8200
1996-10-01	4.19	4.31	4.19	4.31	186000
1996-10-02	4.38	4.38	4.19	4.19	4000
1996-10-03	4.19	4.25	4.19	4.25	8000
1996-10-04	4.38	4.38	4.19	4.19	41600
1996-10-07	4.38	4.38	4.19	4.25	6600
1996-10-08	4.19	4.38	4.19	4.19	39800
1996-10-09	4.19	4.38	4.19	4.19	13000
1996-10-10	4.19	4.22	4.19	4.19	41000
1996-10-11	4.19	4.38	4.19	4.31	6000
1996-10-14	4.19	4.19	4.19	4.19	5400
1996-10-15	4.19	4.19	4.19	4.19	3200
1996-10-16	4.19	4.28	4.19	4.25	104600
1996-10-17	4.25	4.25	4.25	4.25	4400
1996-10-18	4.25	4.38	4.25	4.25	101800
1996-10-21	4.25	4.38	4.25	4.25	6200
1996-10-22	4.25	4.38	4.19	4.25	32400
1996-10-23	4.28	4.28	4.28	4.28	7800
1996-10-24	4.19	4.25	4.19	4.19	3000
1996-10-25	4.19	4.25	4.19	4.25	3200
1996-10-28	4.19	4.25	4.19	4.19	7400
1996-10-29	4.19	4.22	4.19	4.22	16400
1996-10-30	4.19	4.38	4.19	4.38	1200
1996-10-31	4.19	4.50	4.19	4.50	14800
1996-11-01	4.31	4.50	4.31	4.50	66600
1996-11-04	4.38	4.41	4.38	4.38	7400
1996-11-05	4.31	4.50	4.31	4.50	7000
1996-11-06	4.38	4.50	4.31	4.31	304400
1996-11-07	4.38	4.50	4.38	4.47	387800
1996-11-08	4.38	4.48	4.38	4.48	26200
1996-11-11	4.38	4.38	4.38	4.38	9800
1996-11-12	4.38	4.50	4.38	4.38	6600
1996-11-13	4.38	4.50	4.38	4.47	100800
1996-11-14	4.50	4.56	4.38	4.44	32200
1996-11-15	4.50	4.56	4.38	4.56	62800
1996-11-18	4.38	4.56	4.38	4.38	18000
1996-11-19	4.38	4.38	4.38	4.38	1400
1996-11-20	4.38	4.50	4.38	4.38	139800
1996-11-21	4.38	4.50	4.38	4.38	85800
1996-11-22	4.38	4.44	4.38	4.38	87000
1996-11-25	4.38	4.44	4.38	4.38	61400
1996-11-26	4.38	4.50	4.38	4.38	91800
1996-11-27	4.38	4.38	4.38	4.38	10200
1996-11-29	4.38	4.38	4.38	4.38	200
1996-12-02	4.38	4.44	4.38	4.44	87200
1996-12-03	4.38	4.44	4.38	4.38	27200
1996-12-04	4.38	4.75	4.38	4.63	98000
1996-12-05	4.56	4.56	4.56	4.56	1000
1996-12-06	4.38	4.63	4.38	4.63	28400
1996-12-09	4.50	4.75	4.50	4.75	15600
1996-12-10	4.75	4.75	4.63	4.69	77200
1996-12-11	4.63	4.88	4.63	4.88	117600
1996-12-12	4.69	4.88	4.69	4.75	91600
1996-12-13	4.75	4.78	4.69	4.78	107200
1996-12-16	4.69	4.81	4.69	4.81	2200
1996-12-17	4.69	4.81	4.69	4.75	123600
1996-12-18	4.69	4.75	4.69	4.75	5800
1996-12-19	4.69	4.81	4.69	4.69	102200
1996-12-20	4.69	4.69	4.69	4.69	3800
1996-12-23	4.69	4.75	4.69	4.75	9000
1996-12-24	4.69	4.69	4.69	4.69	7200
1996-12-26	4.69	4.78	4.69	4.78	41000
1996-12-27	4.69	4.88	4.69	4.69	199400
1996-12-30	4.69	4.78	4.69	4.72	86000
1996-12-31	4.75	4.88	4.69	4.75	59800
1997-01-02	4.69	4.88	4.69	4.88	2400
1997-01-03	4.81	4.88	4.69	4.69	33000
1997-01-06	4.78	4.78	4.69	4.69	7000
1997-01-07	4.81	4.81	4.81	4.81	2000
1997-01-08	4.69	4.81	4.69	4.81	11400
1997-01-09	4.69	4.88	4.69	4.88	1600
1997-01-10	4.69	4.69	4.69	4.69	1600
1997-01-13	4.25	4.50	4.13	4.25	13400
1997-01-14	4.38	4.38	4.38	4.38	400
1997-01-15	4.38	4.38	4.38	4.38	2200
1997-01-16	4.38	4.50	4.31	4.50	11600
1997-01-17	4.31	4.56	4.31	4.56	6000
1997-01-20	4.56	4.56	4.56	4.56	4400
1997-01-21	4.31	4.56	4.31	4.56	12000
1997-01-22	4.44	4.44	4.31	4.44	11400
1997-01-23	4.31	4.44	4.31	4.44	9600
1997-01-24	4.44	4.56	4.44	4.44	49000
1997-01-27	4.44	4.56	4.44	4.44	10200
1997-01-28	4.44	4.44	4.44	4.44	1600
1997-01-29	4.44	4.50	4.44	4.50	4800
1997-01-30	4.50	4.59	4.50	4.59	3000
1997-01-31	4.50	4.50	4.50	4.50	2600
1997-02-03	4.50	4.56	4.50	4.56	3400
1997-02-04	4.50	4.53	4.44	4.44	6800
1997-02-05	4.44	4.50	4.44	4.50	5600
1997-02-06	4.44	4.63	4.44	4.44	11200
1997-02-07	4.44	4.69	4.44	4.44	39600
1997-02-10	4.44	4.69	4.44	4.69	400
1997-02-11	4.69	4.69	4.44	4.50	1800
1997-02-12	4.44	4.69	4.44	4.47	1400
1997-02-13	4.44	4.53	4.44	4.44	9200
1997-02-14	4.44	4.56	4.44	4.56	18800
1997-02-18	4.53	4.53	4.44	4.44	4400
1997-02-19	4.44	4.69	4.44	4.69	4400
1997-02-20	4.69	4.69	4.69	4.69	1200
1997-02-24	4.44	4.63	4.44	4.63	30400
1997-02-25	4.44	4.50	4.44	4.50	18600
1997-02-26	4.44	4.44	4.38	4.44	10400
1997-02-27	4.63	4.63	4.63	4.63	3000
1997-02-28	4.50	4.53	4.50	4.50	1400
1997-03-03	4.69	4.69	4.69	4.69	7000
1997-03-04	4.66	4.75	4.66	4.69	4800
1997-03-05	4.69	4.75	4.63	4.75	20200
1997-03-06	4.75	4.88	4.63	4.63	30800
1997-03-07	4.63	4.75	4.63	4.75	21400
1997-03-10	4.75	4.75	4.56	4.56	23800
1997-03-11	4.69	4.69	4.56	4.69	7600
1997-03-12	4.69	4.69	4.50	4.56	81000
1997-03-13	4.50	4.63	4.50	4.56	30200
1997-03-14	4.53	4.56	4.38	4.56	25000
1997-03-17	4.50	4.50	4.44	4.50	10800
1997-03-18	4.38	4.44	4.38	4.38	34000
1997-03-19	4.38	4.50	4.38	4.50	1200
1997-03-20	4.38	4.38	4.38	4.38	3400
1997-03-21	4.50	4.50	4.38	4.50	194200
1997-03-24	4.38	4.38	4.38	4.38	1800
1997-03-25	4.63	4.63	4.56	4.56	2000
1997-03-26	4.63	4.63	4.38	4.44	19800
1997-03-27	4.44	4.88	4.41	4.88	23800
1997-03-31	4.81	5.06	4.81	5.06	3400
1997-04-01	4.81	5.19	4.81	5.13	39200
1997-04-02	5.06	5.13	5.06	5.09	11000
1997-04-03	5.13	5.13	5.13	5.13	13200
1997-04-04	5.16	5.19	5.13	5.13	25000
1997-04-07	5.19	5.31	5.13	5.19	62600
1997-04-08	5.13	5.13	5.00	5.00	275800
1997-04-09	5.06	5.19	5.00	5.03	59400
1997-04-10	5.13	5.13	5.00	5.00	4000
1997-04-11	5.13	5.13	5.13	5.13	400
1997-04-14	5.00	5.13	5.00	5.03	151000
1997-04-15	5.03	5.13	5.00	5.00	51800
1997-04-16	5.06	5.13	5.00	5.06	289600
1997-04-17	5.06	5.25	5.06	5.09	67800
1997-04-18	5.06	5.22	5.06	5.22	11800
1997-04-21	5.19	5.19	5.06	5.06	9200
1997-04-22	5.06	5.06	5.06	5.06	1600
1997-04-23	5.06	5.13	5.06	5.09	6000
1997-04-24	5.06	5.10	5.06	5.06	304400
1997-04-25	5.13	5.25	5.13	5.13	5800
1997-04-28	5.13	5.13	5.13	5.13	7000
1997-04-29	5.13	5.13	5.13	5.13	19000
1997-04-30	5.13	5.25	5.13	5.25	4200
1997-05-01	5.13	5.25	5.13	5.13	63200
1997-05-02	5.19	5.19	5.13	5.19	40200
1997-05-05	5.19	5.25	5.13	5.25	35200
1997-05-06	5.25	5.44	5.19	5.25	6400
1997-05-07	5.44	5.44	5.31	5.31	1200
1997-05-08	5.31	5.38	5.31	5.38	6400
1997-05-09	5.44	5.63	5.44	5.63	18000
1997-05-12	5.63	5.88	5.63	5.81	10000
1997-05-13	5.88	6.25	5.81	6.25	23800
1997-05-14	6.25	6.25	5.88	6.06	29600
1997-05-15	5.88	5.94	5.84	5.84	21000
1997-05-16	5.94	5.94	5.75	5.75	12200
1997-05-19	5.75	5.78	5.75	5.78	9600
1997-05-20	5.63	5.75	5.63	5.69	7200
1997-05-21	5.69	5.88	5.69	5.69	120800
1997-05-22	5.78	5.88	5.69	5.69	5600
1997-05-23	5.88	5.88	5.88	5.88	600
1997-05-27	5.69	5.88	5.69	5.88	8400
1997-05-28	5.88	5.88	5.88	5.88	400
1997-05-30	5.88	6.00	5.63	6.00	141600
1997-06-02	6.00	6.13	5.91	6.02	42400
1997-06-03	6.06	6.06	5.94	5.94	400
1997-06-05	5.97	5.97	5.97	5.97	2200
1997-06-06	6.00	6.13	6.00	6.06	40400
1997-06-09	6.19	6.25	6.06	6.25	12600
1997-06-10	6.06	6.19	6.06	6.06	9600
1997-06-11	6.06	6.19	6.06	6.06	6200
1997-06-12	6.19	6.38	6.19	6.25	34800
1997-06-13	6.25	6.44	6.25	6.44	6200
1997-06-16	6.38	6.38	6.38	6.38	11000
1997-06-17	6.38	6.41	6.31	6.31	11000
1997-06-18	6.41	6.41	6.31	6.31	4600
1997-06-19	6.31	6.31	6.16	6.16	32600
1997-06-20	6.16	6.23	6.06	6.13	43400
1997-06-23	6.13	6.25	6.06	6.25	138600
1997-06-24	6.06	6.25	6.06	6.06	185800
1997-06-25	6.22	6.22	6.06	6.22	4600
1997-06-26	6.22	6.22	6.13	6.13	113800
1997-06-27	6.13	6.22	6.13	6.13	8400
1997-06-30	6.22	6.22	6.13	6.22	5000
1997-07-01	6.22	6.22	6.16	6.16	6600
1997-07-02	6.16	6.28	6.16	6.28	5200
1997-07-03	6.22	6.31	6.22	6.25	82600
1997-07-07	6.31	6.44	6.31	6.38	18000
1997-07-08	6.44	6.56	6.44	6.56	32000
1997-07-09	6.56	6.56	6.56	6.56	7600
1997-07-10	6.63	6.63	6.56	6.56	1000
1997-07-11	6.63	6.63	6.56	6.56	84200
1997-07-14	6.63	6.63	6.56	6.56	11600
1997-07-15	6.63	6.63	6.56	6.59	79400
1997-07-16	6.59	6.59	6.56	6.59	28600
1997-07-17	6.59	7.69	6.59	7.63	282400
1997-07-18	7.63	7.63	7.16	7.16	61000
1997-07-21	7.41	7.41	7.13	7.19	14000
1997-07-22	7.13	7.34	7.13	7.34	9000
1997-07-23	7.38	7.44	7.19	7.25	123000
1997-07-24	7.38	7.38	7.19	7.19	35800
1997-07-25	7.19	7.25	7.19	7.19	7000
1997-07-28	7.19	7.31	7.19	7.31	8200
1997-07-29	7.25	7.31	7.19	7.31	40000
1997-07-30	7.25	7.38	7.25	7.34	26800
1997-07-31	7.25	7.41	7.25	7.41	162400
1997-08-01	7.25	7.25	7.25	7.25	2800
1997-08-04	7.44	7.69	7.38	7.63	33400
1997-08-05	7.50	7.81	7.50	7.81	214200
1997-08-06	7.81	7.81	7.69	7.81	6800
1997-08-07	7.75	7.81	7.69	7.81	19400
1997-08-08	7.69	7.84	7.69	7.81	66400
1997-08-11	7.69	7.94	7.69	7.94	5400
1997-08-12	7.94	7.94	7.69	7.91	59200
1997-08-13	8.00	8.25	7.94	8.25	32600
1997-08-14	8.25	8.25	8.06	8.22	4400
1997-08-15	8.25	8.25	8.06	8.25	3600
1997-08-18	8.25	8.25	8.00	8.03	58000
1997-08-19	8.00	8.19	7.94	8.19	7200
1997-08-20	7.94	8.06	7.94	7.94	36400
1997-08-21	7.94	8.19	7.94	7.94	69200
1997-08-22	7.88	7.91	7.88	7.91	8000
1997-08-25	7.88	7.91	7.56	7.69	49200
1997-08-26	7.56	7.75	7.56	7.63	34400
1997-08-27	7.63	7.75	7.63	7.75	5400
1997-08-28	7.75	7.75	7.63	7.75	4600
1997-08-29	7.75	7.75	7.63	7.69	37800
1997-09-02	7.63	7.94	7.63	7.72	26600
1997-09-03	7.91	7.91	7.66	7.66	6200
1997-09-04	7.63	7.63	7.63	7.63	2000
1997-09-05	7.63	7.88	7.63	7.84	66600
1997-09-08	7.94	8.00	7.63	7.81	10000
1997-09-09	8.03	8.03	7.75	8.03	29000
1997-09-10	8.06	8.06	7.94	8.06	12600
1997-09-11	7.88	7.88	7.88	7.88	200
1997-09-12	7.88	8.13	7.88	8.06	2400
1997-09-15	7.88	8.03	7.88	8.03	8800
1997-09-16	8.06	8.06	7.88	7.88	3600
1997-09-17	7.88	8.00	7.88	7.94	33400
1997-09-18	8.00	8.25	8.00	8.13	34800
1997-09-19	8.00	8.88	8.00	8.84	46600
1997-09-22	8.84	8.88	8.75	8.75	60200
1997-09-23	8.63	8.88	8.63	8.88	25200
1997-09-24	8.63	8.75	8.63	8.69	13200
1997-09-25	8.63	8.75	8.50	8.75	25000
1997-09-26	8.63	8.75	8.63	8.75	49800
1997-09-29	8.63	8.63	8.50	8.50	9800
1997-09-30	8.50	8.63	8.44	8.44	55200
1997-10-01	8.44	8.63	8.44	8.44	14600
1997-10-02	8.38	8.56	8.38	8.56	5000
1997-10-03	8.38	8.56	8.38	8.56	16800
1997-10-07	8.56	8.56	8.56	8.56	2000
1997-10-08	8.38	8.38	8.38	8.38	9400
1997-10-09	8.44	8.44	8.31	8.31	3200
1997-10-10	8.31	8.56	8.31	8.38	16000
1997-10-13	8.38	8.56	8.38	8.44	32000
1997-10-14	8.56	8.56	8.50	8.50	41000
1997-10-15	8.38	8.81	8.38	8.81	92600
1997-10-16	8.88	9.19	8.81	9.13	105600
1997-10-17	9.13	9.13	8.63	9.00	57200
1997-10-20	8.75	9.00	8.75	9.00	7800
1997-10-21	8.75	8.94	8.75	8.75	25600
1997-10-22	8.75	8.81	8.75	8.81	800
1997-10-23	8.81	9.00	8.75	8.88	15000
1997-10-24	8.81	9.00	8.81	9.00	6400
1997-10-27	8.75	8.94	8.50	8.50	38400
1997-10-28	8.25	8.50	8.19	8.50	23400
1997-10-29	8.50	8.81	8.38	8.38	17800
1997-10-30	8.13	8.31	8.00	8.25	15000
1997-10-31	8.28	8.50	8.28	8.50	4400
1997-11-03	8.50	8.50	8.50	8.50	400
1997-11-04	8.50	8.50	8.28	8.28	7800
1997-11-05	8.25	8.25	8.25	8.25	800
1997-11-06	8.50	8.50	8.50	8.50	8400
1997-11-07	8.44	8.50	8.38	8.38	8800
1997-11-10	8.38	8.38	8.38	8.38	2000
1997-11-11	8.38	8.38	8.25	8.25	78400
1997-11-12	8.25	8.25	8.13	8.19	52400
1997-11-13	8.13	8.38	8.13	8.38	32400
1997-11-14	8.13	8.13	8.13	8.13	400
1997-11-17	8.25	8.44	8.25	8.44	10600
1997-11-18	8.19	8.19	8.19	8.19	800
1997-11-19	8.19	8.25	8.19	8.25	7000
1997-11-20	8.19	8.19	8.19	8.19	2600
1997-11-21	8.19	8.19	8.13	8.13	5600
1997-11-24	8.06	8.06	8.06	8.06	13200
1997-11-25	8.06	8.13	8.00	8.00	10800
1997-11-26	8.00	8.06	8.00	8.06	7400
1997-11-28	8.00	8.13	8.00	8.13	2200
1997-12-01	8.00	8.19	8.00	8.19	800
1997-12-02	8.00	8.25	8.00	8.25	2400
1997-12-03	8.00	8.06	8.00	8.06	4400
1997-12-04	8.25	8.25	8.00	8.00	30800
1997-12-05	7.88	7.88	7.88	7.88	2600
1997-12-08	7.69	8.00	7.69	8.00	3400
1997-12-09	8.00	8.00	7.69	8.00	11400
1997-12-10	7.69	7.88	7.69	7.88	3000
1997-12-11	7.75	7.88	7.75	7.88	6000
1997-12-15	8.00	8.13	8.00	8.13	14800
1997-12-16	8.13	8.13	8.00	8.13	5400
1997-12-17	8.13	8.19	8.13	8.19	9200
1997-12-18	8.13	8.19	8.13	8.19	28000
1997-12-19	8.19	8.38	8.19	8.19	1800
1997-12-22	8.19	8.19	8.13	8.13	3400
1997-12-23	8.25	8.25	8.25	8.25	600
1997-12-24	8.25	8.25	8.13	8.13	4800
1997-12-29	8.13	8.13	8.13	8.13	600
1997-12-30	8.13	8.13	8.13	8.13	7600
1997-12-31	8.13	8.38	8.13	8.38	3200
1998-01-02	8.13	8.38	8.13	8.38	16000
1998-01-05	8.50	8.63	8.50	8.63	19400
1998-01-06	8.63	8.63	8.50	8.50	1400
1998-01-07	8.50	8.50	8.50	8.50	6200
1998-01-09	8.63	8.63	8.28	8.28	35000
1998-01-12	8.13	8.13	8.00	8.00	10000
1998-01-13	8.13	8.19	8.13	8.19	800
1998-01-14	8.25	8.31	8.13	8.31	8600
1998-01-15	8.13	8.31	8.13	8.31	2400
1998-01-16	8.31	8.31	8.13	8.13	5200
1998-01-20	8.13	8.31	8.13	8.31	4400
1998-01-21	8.13	8.31	8.13	8.28	7000
1998-01-22	8.31	8.31	8.25	8.25	11000
1998-01-23	8.13	8.31	8.13	8.19	11800
1998-01-26	8.13	8.13	8.13	8.13	400
1998-01-27	8.13	8.22	8.13	8.22	1200
1998-01-28	8.31	8.31	8.13	8.19	4800
1998-01-29	8.13	8.13	8.13	8.13	400
1998-01-30	8.13	8.25	8.13	8.13	1600
1998-02-02	8.22	8.25	7.81	7.88	64600
1998-02-03	7.81	7.81	7.56	7.72	159200
1998-02-04	7.69	7.75	7.63	7.72	9000
1998-02-05	7.75	7.94	7.75	7.88	13800
1998-02-06	7.94	8.00	7.88	8.00	6000
1998-02-09	8.13	8.25	8.09	8.13	19800
1998-02-10	8.31	8.31	8.13	8.13	3000
1998-02-11	8.31	8.31	8.31	8.31	3200
1998-02-12	8.19	8.38	8.19	8.38	7200
1998-02-13	8.25	8.25	8.25	8.25	800
1998-02-17	8.44	8.44	8.31	8.31	9600
1998-02-18	8.31	8.44	8.31	8.44	19800
1998-02-19	8.38	8.38	8.13	8.13	39600
1998-02-20	8.38	8.38	8.19	8.25	22400
1998-02-23	8.38	8.44	8.13	8.25	51000
1998-02-24	8.44	9.25	8.44	9.19	145800
1998-02-25	9.19	9.19	9.03	9.03	37000
1998-02-26	9.25	9.25	9.03	9.06	15000
1998-02-27	9.22	9.22	8.88	9.06	174400
1998-03-02	9.06	9.22	9.06	9.13	9400
1998-03-03	9.22	9.22	9.03	9.03	38600
1998-03-04	9.03	9.13	8.94	9.00	9600
1998-03-05	8.97	8.97	8.81	8.81	1800
1998-03-06	8.88	9.25	8.88	9.13	45400
1998-03-09	9.25	9.63	9.00	9.56	72000
1998-03-10	9.75	10.50	9.63	10.06	186600
1998-03-11	10.00	10.38	10.00	10.00	41800
1998-03-12	10.00	10.25	9.50	9.50	33200
1998-03-13	9.75	9.94	9.69	9.69	19800
1998-03-16	9.88	9.94	9.50	9.81	38000
1998-03-17	9.94	9.94	9.75	9.94	12000
1998-03-18	10.00	10.19	10.00	10.00	142800
1998-03-19	10.00	10.19	10.00	10.13	11200
1998-03-20	10.25	10.38	10.06	10.31	97600
1998-03-23	10.38	10.38	10.19	10.19	22400
1998-03-24	10.38	10.75	10.06	10.75	119800
1998-03-25	10.75	12.38	10.63	12.38	513000
1998-03-26	12.38	13.13	12.00	12.75	298400
1998-03-27	12.63	12.88	12.50	12.72	68800
1998-03-30	12.81	12.81	12.19	12.50	46000
1998-03-31	12.38	12.88	12.13	12.75	34600
1998-04-01	12.63	13.31	12.63	13.06	118000
1998-04-02	13.25	13.38	13.00	13.25	153800
1998-04-03	13.50	13.50	13.25	13.25	18800
1998-04-06	13.28	13.44	13.25	13.31	23400
1998-04-07	13.25	14.00	13.25	13.50	69800
1998-04-08	14.00	15.38	13.75	14.27	267200
1998-04-09	14.56	14.56	14.06	14.50	154600
1998-04-13	13.94	14.44	13.94	14.13	39400
1998-04-14	14.44	14.69	14.19	14.38	43400
1998-04-15	14.25	14.88	14.25	14.69	87200
1998-04-16	14.50	15.88	14.50	15.41	194200
1998-04-17	15.63	15.63	15.25	15.56	53000
1998-04-20	15.25	15.50	15.25	15.38	84000
1998-04-21	15.31	15.34	14.88	15.31	347200
1998-04-22	15.13	15.38	15.06	15.38	68400
1998-04-23	15.13	15.38	15.13	15.38	20800
1998-04-24	15.38	15.50	15.13	15.38	124800
1998-04-27	15.63	15.63	15.13	15.13	73600
1998-04-28	15.03	15.38	15.00	15.25	7600
1998-04-29	15.25	15.25	15.00	15.19	14000
1998-04-30	15.00	15.00	14.75	14.75	68200
1998-05-01	15.06	15.38	14.75	15.31	345200
1998-05-04	15.38	15.38	15.06	15.13	7800
1998-05-05	15.13	15.69	15.13	15.50	230000
1998-05-06	15.44	15.88	15.25	15.50	77400
1998-05-07	15.63	15.63	15.25	15.50	25000
1998-05-08	15.50	15.63	15.31	15.63	46400
1998-05-11	15.63	15.63	15.00	15.03	75400
1998-05-12	15.03	15.38	15.03	15.31	31000
1998-05-13	15.22	15.31	15.16	15.31	17200
1998-05-14	15.31	15.31	15.03	15.16	12000
1998-05-15	15.25	15.25	15.13	15.19	62200
1998-05-18	15.25	15.25	15.06	15.22	18600
1998-05-19	15.19	15.50	15.00	15.50	275000
1998-05-20	15.50	15.63	15.31	15.50	107400
1998-05-21	15.67	16.50	15.50	16.34	111200
1998-05-22	16.38	16.50	16.25	16.38	114400
1998-05-26	16.38	16.88	16.31	16.31	68800
1998-05-27	16.13	16.13	15.63	15.63	13400
1998-05-28	15.63	16.25	15.63	16.25	40400
1998-05-29	16.47	16.56	16.44	16.50	33400
1998-06-01	16.56	16.56	16.06	16.09	37800
1998-06-02	16.56	16.56	16.25	16.25	78400
1998-06-03	16.25	16.50	16.25	16.38	213000
1998-06-04	16.50	16.50	16.28	16.50	207800
1998-06-05	16.50	16.50	16.44	16.50	138600
1998-06-08	16.50	16.50	16.25	16.50	76400
1998-06-09	16.38	16.47	16.25	16.38	127000
1998-06-10	16.25	16.50	16.22	16.38	43400
1998-06-11	16.50	16.50	16.31	16.50	10000
1998-06-12	16.19	16.50	16.19	16.41	95800
1998-06-15	16.47	16.47	16.00	16.22	6800
1998-06-16	16.00	16.50	16.00	16.34	63800
1998-06-17	16.31	16.50	16.31	16.47	287800
1998-06-18	16.38	17.50	16.38	17.19	101200
1998-06-19	17.38	17.50	17.00	17.28	48400
1998-06-22	17.38	17.38	17.13	17.25	41200
1998-06-23	17.38	17.50	17.13	17.25	108400
1998-06-24	17.25	17.63	17.25	17.31	100800
1998-06-25	17.44	17.56	17.19	17.38	97000
1998-06-26	17.38	17.44	17.19	17.38	78200
1998-06-29	17.44	18.13	17.25	18.00	224600
1998-06-30	18.06	18.06	16.75	17.25	201000
1998-07-01	17.50	18.13	17.13	18.06	151000
1998-07-02	18.13	18.13	17.13	17.50	158800
1998-07-06	17.25	17.63	17.13	17.56	180800
1998-07-07	17.69	17.69	17.31	17.63	124400
1998-07-08	17.31	17.69	17.00	17.31	51600
1998-07-09	17.31	17.81	17.31	17.72	122600
1998-07-10	17.81	18.06	17.72	18.03	59400
1998-07-13	17.78	18.19	17.78	17.97	304000
1998-07-14	18.06	18.06	17.81	18.00	170600
1998-07-15	17.88	18.13	17.63	18.13	109600
1998-07-16	18.19	18.75	18.00	18.63	575800
1998-07-17	18.63	18.66	18.31	18.50	154600
1998-07-20	18.38	18.66	18.38	18.63	199600
1998-07-21	18.75	18.75	18.59	18.69	430800
1998-07-22	18.69	18.75	18.50	18.63	381600
1998-07-23	18.69	18.69	18.19	18.25	62800
1998-07-24	18.19	18.63	18.19	18.44	26600
1998-07-27	18.19	18.63	17.88	18.53	82000
1998-07-28	18.13	18.63	18.13	18.25	29600
1998-07-29	18.50	18.50	18.25	18.50	8800
1998-07-30	18.13	18.50	18.13	18.50	13600
1998-07-31	18.44	18.50	18.13	18.50	16600
1998-08-03	18.13	18.50	17.50	18.09	117000
1998-08-04	17.50	18.13	16.38	16.56	56200
1998-08-05	16.38	16.56	15.88	16.44	161800
1998-08-06	16.38	17.44	16.38	17.44	89800
1998-08-07	17.44	18.63	17.44	18.63	451200
1998-08-10	18.56	19.00	18.50	18.88	252000
1998-08-11	18.75	18.75	18.25	18.69	58200
1998-08-12	18.58	19.75	18.50	19.75	106400
1998-08-13	19.75	20.00	19.16	20.00	198000
1998-08-14	20.00	20.00	19.50	19.72	453400
1998-08-17	19.44	19.81	19.25	19.31	90600
1998-08-18	19.69	19.69	19.44	19.50	185000
1998-08-19	19.19	19.75	19.19	19.44	96800
1998-08-20	19.19	19.88	19.03	19.72	95600
1998-08-21	19.13	20.13	19.13	20.06	151400
1998-08-24	20.25	20.31	19.63	20.25	53200
1998-08-25	20.00	20.00	17.69	18.38	184200
1998-08-26	18.00	18.94	17.88	18.88	212000
1998-08-27	18.38	19.00	17.88	18.55	22000
1998-08-28	18.00	18.38	17.50	18.38	76800
1998-08-31	18.00	18.03	17.28	17.63	201200
1998-09-01	16.75	16.88	16.13	16.63	270800
1998-09-02	16.75	16.81	16.34	16.75	11800
1998-09-03	16.81	16.88	16.06	16.72	79200
1998-09-04	16.66	16.67	16.22	16.22	128800
1998-09-08	16.94	17.56	16.50	17.00	52600
1998-09-09	17.25	17.25	16.63	16.75	96800
1998-09-10	16.75	16.75	15.75	16.06	73800
1998-09-11	16.22	17.31	16.00	17.25	62600
1998-09-14	16.88	17.44	16.88	17.25	64400
1998-09-15	16.50	16.69	16.25	16.59	156200
1998-09-16	16.63	16.63	16.25	16.50	30600
1998-09-17	16.63	16.63	15.84	16.00	192600
1998-09-18	16.00	17.38	15.69	17.38	43200
1998-09-21	16.75	17.88	16.75	17.81	31800
1998-09-22	17.88	18.13	17.25	18.00	422600
1998-09-23	18.50	20.00	18.38	20.00	225000
1998-09-24	20.00	20.63	19.63	20.44	83400
1998-09-25	20.50	20.59	19.75	20.56	133000
1998-09-28	20.88	21.38	20.63	20.69	147800
1998-09-29	20.63	20.88	20.19	20.88	279200
1998-09-30	20.38	21.31	20.38	21.31	100400
1998-10-01	20.75	22.25	20.50	21.25	317600
1998-10-02	20.81	21.63	20.75	21.63	393400
1998-10-05	21.50	22.50	20.88	21.75	156000
1998-10-06	21.13	22.50	21.13	21.75	69200
1998-10-07	21.00	22.00	20.69	20.72	127800
1998-10-08	20.63	20.63	17.75	18.19	167000
1998-10-09	18.50	19.75	18.50	19.56	137800
1998-10-12	19.75	20.00	19.06	19.94	50400
1998-10-13	20.00	20.00	19.50	19.56	74200
1998-10-14	19.59	19.81	19.25	19.81	28000
1998-10-15	19.94	22.13	19.84	22.00	189600
1998-10-16	21.88	22.75	21.75	22.75	404400
1998-10-19	22.75	23.06	22.56	22.97	226600
1998-10-20	23.31	23.56	23.00	23.31	275200
1998-10-21	23.00	23.50	23.00	23.50	140000
1998-10-22	23.44	23.94	23.25	23.94	187000
1998-10-23	24.06	24.06	23.13	23.63	42800
1998-10-26	23.13	23.88	22.88	23.88	41800
1998-10-27	24.13	24.13	23.44	24.13	102800
1998-10-28	24.13	24.75	24.06	24.75	303800
1998-10-29	24.81	25.00	24.69	24.75	267400
1998-10-30	24.50	25.88	24.50	25.63	119200
1998-11-02	25.88	25.88	25.00	25.22	138400
1998-11-03	25.75	25.75	24.94	25.50	142200
1998-11-04	25.75	25.94	25.50	25.94	115600
1998-11-05	25.94	26.50	25.50	26.00	121400
1998-11-06	25.94	26.25	25.75	25.88	33800
1998-11-09	26.13	26.13	25.38	25.69	32800
1998-11-10	25.88	25.88	25.69	25.69	37600
1998-11-11	25.78	25.78	23.75	23.91	87200
1998-11-12	22.50	23.25	21.91	22.06	172200
1998-11-13	22.94	23.56	22.38	23.38	183200
1998-11-16	25.25	25.50	24.38	25.06	174400
1998-11-17	25.19	25.19	24.50	24.75	168600
1998-11-18	25.19	25.19	24.00	24.38	124800
1998-11-19	24.63	26.16	24.13	25.31	242400
1998-11-20	26.50	26.63	25.75	25.94	142000
1998-11-23	27.63	28.50	27.00	28.16	186000
1998-11-24	28.50	28.75	27.00	27.22	480000
1998-11-25	26.88	26.88	25.88	26.63	175400
1998-11-27	26.75	26.75	25.50	26.00	75400
1998-11-30	25.88	26.38	25.13	25.94	117400
1998-12-01	25.88	26.00	23.88	25.31	236800
1998-12-02	25.63	26.00	24.75	24.94	66400
1998-12-03	24.84	25.44	24.84	24.88	135000
1998-12-04	24.88	25.25	24.63	24.84	123800
1998-12-07	24.63	24.94	23.50	24.31	61000
1998-12-08	24.56	24.97	24.31	24.50	197600
1998-12-09	24.63	25.00	24.44	24.75	52600
1998-12-10	24.88	26.00	24.63	25.38	209200
1998-12-11	25.44	25.44	24.81	24.81	109800
1998-12-14	25.00	25.00	24.41	24.47	82600
1998-12-15	24.25	25.22	22.50	22.53	221000
1998-12-16	19.00	22.13	19.00	21.25	590000
1998-12-17	21.06	23.13	21.06	23.13	185200
1998-12-18	23.31	25.91	23.25	25.56	153400
1998-12-21	25.19	26.00	24.88	25.81	139800
1998-12-22	25.69	27.00	25.69	26.38	138600
1998-12-23	26.38	27.97	26.38	26.97	96800
1998-12-24	26.72	27.00	26.44	26.50	33800
1998-12-28	26.50	27.44	26.44	27.06	69600
1998-12-29	27.25	27.25	26.47	26.88	55000
1998-12-30	26.56	28.06	26.50	27.97	92600
1998-12-31	27.75	28.00	27.50	27.81	88200
1999-01-04	27.81	30.47	27.81	30.38	327000
1999-01-05	30.00	30.63	27.50	28.72	88200
1999-01-06	26.03	28.25	25.75	28.11	81800
1999-01-07	27.88	28.13	26.75	26.75	31800
1999-01-08	26.69	27.50	26.63	27.13	55200
1999-01-11	27.38	27.38	26.50	26.75	47600
1999-01-12	27.25	27.25	26.50	26.69	65200
1999-01-13	22.75	26.50	22.06	26.50	84400
1999-01-14	26.50	26.75	25.75	26.50	28600
1999-01-15	26.63	26.69	25.75	26.44	50200
1999-01-19	27.50	28.50	26.50	27.50	31700
1999-01-20	28.00	29.00	27.50	28.38	64500
1999-01-21	28.00	28.50	27.50	28.13	69800
1999-01-22	28.06	28.13	26.00	28.00	112600
1999-01-25	26.50	27.31	25.75	26.75	39400
1999-01-26	25.88	27.50	25.88	26.94	61400
1999-01-27	27.00	27.00	26.25	26.50	95800
1999-01-28	25.25	26.75	25.25	26.00	64600
1999-01-29	26.00	26.75	25.25	26.50	27300
1999-02-01	26.50	26.56	23.00	23.75	228800
1999-02-02	23.25	24.88	23.25	24.50	259700
1999-02-03	24.00	24.50	23.56	23.56	28700
1999-02-04	23.94	24.50	23.56	23.88	67700
1999-02-05	24.00	24.75	23.81	24.25	103900
1999-02-08	24.50	24.75	24.00	24.19	98700
1999-02-09	24.00	24.50	23.38	23.50	86900
1999-02-10	23.25	23.75	20.88	21.44	80700
1999-02-11	22.25	24.63	21.25	24.25	110700
1999-02-12	24.75	26.13	24.50	25.63	67700
1999-02-16	26.13	26.13	24.25	24.25	75300
1999-02-17	23.75	24.63	23.75	23.88	29200
1999-02-18	25.25	25.50	24.50	25.38	183500
1999-02-19	25.50	26.00	24.88	25.50	93300
1999-02-22	26.19	28.50	25.75	27.19	153600
1999-02-23	28.25	28.25	27.00	27.00	63200
1999-02-24	28.00	28.00	25.63	26.13	44300
1999-02-25	27.13	27.13	25.50	25.50	78500
1999-02-26	26.13	27.88	25.94	27.50	121200
1999-03-01	27.50	28.25	26.75	28.06	41600
1999-03-02	28.25	28.75	28.06	28.56	45700
1999-03-03	28.75	29.75	28.56	29.50	114400
1999-03-04	29.88	29.88	28.63	29.38	74600
1999-03-05	29.50	30.00	29.00	29.94	56800
1999-03-08	29.81	30.00	29.00	29.38	53100
1999-03-09	29.00	29.88	29.00	29.59	39900
1999-03-10	29.88	31.25	29.63	30.94	76500
1999-03-11	31.00	33.63	30.50	31.88	181300
1999-03-12	32.88	33.25	32.00	33.00	65700
1999-03-15	33.50	35.31	32.25	32.69	145900
1999-03-16	32.88	33.00	29.38	30.88	50100
1999-03-17	32.00	32.00	30.50	32.00	42200
1999-03-18	32.00	32.00	30.00	30.69	14700
1999-03-19	29.25	31.25	29.25	30.38	49700
1999-03-22	29.50	30.50	29.38	29.63	55900
1999-03-23	29.00	31.25	29.00	30.63	47400
1999-03-24	31.13	31.13	30.38	30.38	54500
1999-03-25	30.88	31.19	30.25	30.69	117100
1999-03-26	30.38	31.38	30.00	30.88	27600
1999-03-29	30.00	31.25	30.00	30.19	26900
1999-03-30	31.00	31.00	30.00	30.63	25400
1999-03-31	30.50	30.88	30.44	30.88	79900
1999-04-01	30.88	30.88	30.50	30.88	37200
1999-04-05	30.88	31.75	30.00	30.88	104300
1999-04-06	30.88	30.88	29.75	30.81	18000
1999-04-07	31.00	31.00	30.25	30.38	97100
1999-04-08	29.88	31.00	29.75	30.50	95400
1999-04-09	30.50	31.00	30.50	30.94	29400
1999-04-12	30.25	30.75	30.25	30.63	54200
1999-04-13	31.00	31.25	30.50	31.00	241200
1999-04-14	31.00	35.00	30.94	34.63	231000
1999-04-15	35.50	36.13	34.63	35.88	203900
1999-04-16	35.63	36.25	34.00	35.75	346200
1999-04-19	36.00	41.00	35.00	39.16	581600
1999-04-20	39.50	39.50	38.00	38.97	170000
1999-04-21	38.25	39.50	38.13	39.50	232200
1999-04-22	39.50	40.75	38.88	40.75	390300
1999-04-23	40.00	41.88	40.00	41.31	247000
1999-04-26	41.88	41.88	40.13	41.00	241300
1999-04-27	40.75	41.13	39.50	40.72	154000
1999-04-28	41.13	41.13	37.00	39.13	186900
1999-04-29	38.75	40.13	38.63	39.75	204800
1999-04-30	39.75	39.75	38.25	38.75	110600
1999-05-03	39.25	39.50	37.50	38.25	96800
1999-05-04	38.25	40.25	37.75	39.31	221800
1999-05-05	40.13	42.50	39.50	42.00	246800
1999-05-06	42.13	42.94	40.00	41.75	114800
1999-05-07	42.00	42.00	39.50	39.50	41700
1999-05-10	39.13	42.00	39.13	39.63	74300
1999-05-11	40.50	41.00	39.25	39.75	78000
1999-05-12	40.00	40.50	39.13	40.00	43000
1999-05-13	40.25	40.50	39.75	40.00	23800
1999-05-14	40.25	40.25	38.50	38.75	44800
1999-05-17	39.50	40.00	38.38	40.00	48300
1999-05-18	39.00	40.00	39.00	39.63	31300
1999-05-19	40.38	41.75	39.75	41.25	75300
1999-05-20	41.50	43.75	41.50	43.00	55100
1999-05-21	43.19	43.50	41.25	41.25	95500
1999-05-24	41.63	41.63	38.75	39.25	85600
1999-05-25	38.50	40.00	38.13	39.25	107400
1999-05-26	39.00	39.63	38.25	38.50	76000
1999-05-27	39.00	39.00	37.38	37.75	42100
1999-05-28	38.06	38.13	37.00	37.38	92100
1999-06-01	37.25	40.50	37.06	40.25	77100
1999-06-02	40.50	41.50	38.50	39.63	38200
1999-06-03	38.63	40.13	38.13	38.13	33800
1999-06-04	38.25	38.25	37.00	38.00	107300
1999-06-07	38.00	39.69	38.00	39.38	81300
1999-06-08	39.72	41.25	39.72	40.09	51300
1999-06-09	40.25	40.50	39.38	39.69	61800
1999-06-10	39.13	39.56	39.00	39.56	24400
1999-06-11	39.63	39.63	38.13	38.25	19500
1999-06-14	39.00	39.13	37.88	38.00	20200
1999-06-15	37.88	38.06	37.50	37.75	65500
1999-06-16	37.63	38.00	37.38	37.75	122000
1999-06-17	37.75	38.50	37.75	37.88	99400
1999-06-18	38.19	39.00	37.63	38.00	120500
1999-06-21	38.00	40.13	38.00	39.81	115600
1999-06-22	40.00	41.88	39.50	41.44	120700
1999-06-23	41.00	43.50	40.38	41.63	177300
1999-06-24	40.88	41.50	38.38	39.50	75700
1999-06-25	40.00	40.75	38.63	39.00	50300
1999-06-28	38.75	39.94	38.50	39.69	81000
1999-06-29	39.00	40.75	38.81	40.25	53100
1999-06-30	40.25	41.38	40.00	40.75	63000
1999-07-01	39.63	40.50	38.88	39.00	51900
1999-07-02	38.88	39.50	38.88	39.25	35600
1999-07-06	38.75	39.13	37.88	38.25	79600
1999-07-07	38.00	38.75	37.00	37.50	156200
1999-07-08	37.13	37.56	36.75	36.75	123400
1999-07-09	36.50	37.25	35.75	36.13	157900
1999-07-12	35.88	39.75	35.88	39.38	119000
1999-07-13	39.00	39.50	38.88	39.38	62300
1999-07-14	39.94	40.75	39.25	40.50	79000
1999-07-15	41.00	41.63	37.63	38.13	305800
1999-07-16	39.00	39.50	37.00	37.25	153200
1999-07-19	37.00	38.00	36.25	37.00	145000
1999-07-20	36.94	37.75	35.00	36.75	114000
1999-07-21	37.00	38.00	35.50	36.00	76800
1999-07-22	35.88	36.75	35.50	36.00	41900
1999-07-23	36.38	37.00	35.88	36.13	36200
1999-07-26	36.63	36.63	35.13	35.69	61000
1999-07-27	36.44	36.50	32.81	34.94	121400
1999-07-28	34.63	35.25	33.75	34.00	33400
1999-07-29	33.19	34.19	32.50	32.75	77300
1999-07-30	32.50	34.25	32.25	34.13	187500
1999-08-02	34.94	35.50	34.50	35.00	69900
1999-08-03	34.38	35.25	34.00	34.56	55100
1999-08-04	35.25	35.50	31.50	32.63	34200
1999-08-05	32.88	34.25	32.13	34.00	21000
1999-08-06	34.38	36.00	34.38	35.50	122500
1999-08-09	35.50	36.56	35.50	35.81	30800
1999-08-10	36.69	37.19	35.75	37.00	82000
1999-08-11	37.38	37.38	35.50	35.50	39100
1999-08-12	36.50	36.50	35.50	35.72	18800
1999-08-13	36.63	37.25	35.63	37.00	84100
1999-08-16	37.09	37.09	34.50	35.88	65100
1999-08-17	36.13	37.50	35.63	37.25	69400
1999-08-18	37.00	37.50	35.13	36.00	35900
1999-08-19	35.63	36.00	34.88	35.00	18900
1999-08-20	35.00	35.25	33.50	33.94	41000
1999-08-23	34.00	34.13	33.75	33.88	101100
1999-08-24	34.25	34.63	33.00	33.63	19800
1999-08-25	33.38	34.25	33.00	33.13	16800
1999-08-26	33.00	33.63	33.00	33.25	169400
1999-08-27	33.38	33.50	33.00	33.31	27500
1999-08-30	33.38	33.88	33.00	33.75	59700
1999-08-31	33.75	35.13	33.63	33.88	62100
1999-09-01	33.88	34.50	33.88	34.00	39000
1999-09-02	34.06	34.25	33.75	34.06	43700
1999-09-03	34.50	35.06	33.88	34.00	93200
1999-09-07	33.81	35.00	33.63	34.00	21200
1999-09-08	33.75	34.50	33.75	33.88	22800
1999-09-09	34.50	34.50	32.75	33.88	14300
1999-09-10	34.63	34.63	33.00	33.25	87200
1999-09-13	33.50	33.50	33.13	33.50	63000
1999-09-14	33.38	33.63	32.88	32.88	36000
1999-09-15	33.50	33.50	32.38	32.38	64900
1999-09-16	32.56	32.75	30.25	30.88	45800
1999-09-17	31.38	32.00	30.50	30.50	56200
1999-09-20	30.75	31.00	29.38	29.50	71700
1999-09-21	29.38	29.50	26.88	27.00	105900
1999-09-22	27.06	27.06	23.38	23.63	319600
1999-09-23	23.56	23.63	20.25	21.75	581500
1999-09-24	22.25	22.63	20.75	21.19	430300
1999-09-27	21.00	22.63	21.00	22.25	343100
1999-09-28	22.38	23.63	22.13	23.50	219700
1999-09-29	23.75	24.25	23.00	23.06	109100
1999-09-30	23.38	24.25	23.13	24.13	690200
1999-10-01	24.94	25.50	24.38	24.91	173100
1999-10-04	24.94	25.13	22.13	24.56	150300
1999-10-05	24.50	24.75	24.25	24.44	39400
1999-10-06	24.50	24.75	24.25	24.63	28000
1999-10-07	24.75	26.00	24.63	25.13	167500
1999-10-08	25.00	26.94	24.94	26.28	136500
1999-10-11	26.19	27.63	26.13	27.19	150100
1999-10-12	27.38	27.50	26.38	26.50	56300
1999-10-13	26.50	26.75	23.88	25.00	161600
1999-10-14	25.50	26.25	25.00	26.25	386900
1999-10-15	25.88	29.38	25.50	25.75	282200
1999-10-18	26.06	26.50	24.88	25.00	57200
1999-10-19	25.63	26.13	24.75	25.06	160100
1999-10-20	25.00	25.31	24.31	24.81	150900
1999-10-21	24.44	24.81	23.38	23.44	171500
1999-10-22	23.38	24.13	23.31	23.41	185400
1999-10-25	23.38	23.50	22.38	22.44	279600
1999-10-26	22.69	23.25	21.69	21.88	88000
1999-10-27	22.00	22.50	21.50	22.19	89000
1999-10-28	22.50	23.25	22.25	22.94	142800
1999-10-29	23.25	23.50	22.94	23.44	203400
1999-11-01	23.00	23.44	22.25	22.38	43700
1999-11-02	22.34	24.75	22.13	23.75	106500
1999-11-03	24.50	25.50	24.25	25.19	96400
1999-11-04	25.56	28.00	25.53	27.13	322300
1999-11-05	27.25	28.00	27.00	27.63	82000
1999-11-08	27.16	27.63	26.88	26.88	136600
1999-11-09	27.13	27.13	26.25	26.50	26700
1999-11-10	26.88	26.88	25.38	25.75	37300
1999-11-11	25.84	26.00	25.25	25.50	112000
1999-11-12	25.69	25.69	24.00	24.63	84500
1999-11-15	24.72	26.50	24.63	25.75	81500
1999-11-16	25.50	26.50	25.25	26.06	33400
1999-11-17	26.06	26.31	24.19	25.38	74400
1999-11-18	25.31	25.75	24.75	25.56	131000
1999-11-19	25.50	25.56	25.00	25.25	161900
1999-11-22	25.38	25.38	24.75	25.13	39200
1999-11-23	25.00	25.00	24.75	25.00	66200
1999-11-24	24.75	25.25	24.75	25.00	71100
1999-11-26	25.00	25.00	24.63	24.88	20400
1999-11-29	24.59	25.00	24.50	24.81	59500
1999-11-30	24.28	25.13	24.19	24.88	156000
1999-12-01	24.88	25.44	24.63	24.81	62200
1999-12-02	24.69	24.75	23.56	23.81	25600
1999-12-03	23.75	25.25	23.75	24.00	156200
1999-12-06	23.88	24.50	23.88	24.31	62900
1999-12-07	24.19	24.19	23.88	23.94	164700
1999-12-08	23.88	24.25	23.81	24.25	67300
1999-12-09	24.13	24.25	23.88	24.06	75100
1999-12-10	24.00	24.13	23.94	23.94	47300
1999-12-13	23.94	24.38	23.94	24.19	172200
1999-12-14	24.38	24.50	21.75	21.75	311800
1999-12-15	19.94	19.94	14.75	15.25	1626600
1999-12-16	15.63	17.75	15.38	17.19	1355400
1999-12-17	17.75	18.38	17.38	17.42	577000
1999-12-20	17.50	17.50	16.31	16.81	402400
1999-12-21	16.50	17.06	16.50	16.94	288600
1999-12-22	17.22	17.25	16.88	17.06	132600
1999-12-23	17.19	18.00	17.13	17.63	210100
1999-12-27	17.63	17.75	17.13	17.47	270600
1999-12-28	17.50	18.25	17.50	18.09	236600
1999-12-29	18.19	18.50	18.00	18.13	251800
1999-12-30	18.00	18.13	17.38	17.56	334000
1999-12-31	17.50	19.00	17.50	18.81	97300
2000-01-03	19.13	19.13	17.50	17.56	219200
2000-01-04	17.56	17.56	16.75	16.75	330700
2000-01-05	16.81	18.25	16.75	17.94	292000
2000-01-06	18.25	21.00	17.81	20.63	332700
2000-01-07	21.00	22.69	20.75	22.38	133600
2000-01-10	22.75	24.00	22.63	23.50	188200
2000-01-11	23.44	23.75	23.38	23.41	170300
2000-01-12	23.44	23.75	22.50	23.59	223300
2000-01-13	23.50	26.00	23.50	25.56	427700
2000-01-14	25.50	25.69	24.00	24.63	116800
2000-01-18	24.06	24.50	22.38	23.00	215700
2000-01-19	22.94	25.75	22.88	25.69	281200
2000-01-20	25.81	26.13	24.13	24.69	316300
2000-01-21	24.25	24.28	22.13	22.13	211800
2000-01-24	22.63	23.75	22.38	22.69	165800
2000-01-25	22.56	23.13	22.38	22.88	161600
2000-01-26	22.81	24.13	22.69	23.88	239300
2000-01-27	24.25	24.56	23.50	23.75	500500
2000-01-28	23.56	23.81	23.00	23.44	81300
2000-01-31	22.88	23.81	22.88	23.75	55700
2000-02-01	23.75	24.88	23.69	24.50	186600
2000-02-02	24.06	26.25	24.06	25.94	211300
2000-02-03	26.00	26.50	25.69	26.00	223000
2000-02-04	27.50	28.31	27.25	27.75	190900
2000-02-07	27.75	27.75	27.25	27.56	77400
2000-02-08	27.69	27.75	26.81	27.75	148800
2000-02-09	27.25	27.88	27.25	27.44	186300
2000-02-10	27.38	28.50	27.38	28.06	142100
2000-02-11	27.94	28.38	27.25	28.06	184500
2000-02-14	27.81	28.00	27.25	27.63	94100
2000-02-15	27.25	27.63	27.13	27.44	213000
2000-02-16	27.38	27.75	25.13	25.13	250500
2000-02-17	26.19	27.50	26.19	27.19	59200
2000-02-18	27.19	27.25	25.38	26.00	41000
2000-02-22	26.00	27.19	25.63	26.94	287800
2000-02-23	27.13	28.00	25.50	26.22	171300
2000-02-24	26.06	26.06	25.13	26.06	262200
2000-02-25	25.88	27.19	25.88	26.13	125500
2000-02-28	26.13	27.00	25.63	26.13	94000
2000-02-29	26.13	26.75	25.88	26.63	225300
2000-03-01	26.50	26.69	25.75	26.00	123000
2000-03-02	25.88	26.00	24.63	24.81	37300
2000-03-03	25.25	27.00	25.00	27.00	98200
2000-03-06	27.00	27.00	24.50	25.50	90800
2000-03-07	25.25	26.25	25.25	26.06	102800
2000-03-08	25.88	26.13	25.00	25.94	83400
2000-03-09	25.94	26.75	25.63	26.75	29800
2000-03-10	26.50	26.50	25.13	25.13	168000
2000-03-13	24.75	25.69	24.75	25.25	493900
2000-03-14	25.25	25.69	24.25	24.38	69300
2000-03-15	24.50	25.63	24.38	25.50	234700
2000-03-16	25.50	26.75	25.50	26.13	100900
2000-03-17	25.50	26.63	25.50	26.38	110900
2000-03-20	25.88	26.13	25.75	25.81	106900
2000-03-21	25.88	26.50	25.81	26.19	61300
2000-03-22	26.50	26.88	25.88	26.50	110200
2000-03-23	26.56	26.56	25.50	26.00	49100
2000-03-24	26.00	26.50	25.94	26.13	131100
2000-03-27	25.50	26.50	22.38	22.63	76400
2000-03-28	22.56	26.00	22.50	24.38	128100
2000-03-29	24.50	25.50	23.25	25.50	69000
2000-03-30	25.25	25.25	23.25	24.63	73400
2000-03-31	23.75	26.88	23.75	26.56	213900
2000-04-03	26.19	27.00	25.75	26.50	129000
2000-04-04	26.38	26.50	25.75	26.28	106900
2000-04-05	26.13	27.13	25.88	26.50	164800
2000-04-06	26.38	27.00	26.13	26.88	47000
2000-04-07	27.25	28.00	27.06	27.25	183000
2000-04-10	27.13	27.88	26.63	26.88	77600
2000-04-11	26.50	28.00	26.13	27.50	66800
2000-04-12	27.75	28.00	27.25	27.81	58000
2000-04-13	28.00	28.00	27.63	27.88	94900
2000-04-14	27.69	28.00	26.56	26.63	156500
2000-04-17	26.63	27.00	26.50	26.75	147800
2000-04-18	26.75	29.75	26.69	29.00	124100
2000-04-19	28.81	30.38	28.75	29.88	173800
2000-04-20	26.75	27.25	22.50	24.00	1260400
2000-04-24	24.03	24.38	23.00	24.38	134100
2000-04-25	24.75	25.75	24.50	24.88	318400
2000-04-26	25.13	25.13	24.38	24.69	94000
2000-04-27	24.50	24.75	23.75	24.38	195200
2000-04-28	24.38	25.13	24.00	25.13	211800
2000-05-01	25.06	25.75	24.50	24.69	152500
2000-05-02	25.00	25.00	24.13	24.75	96400
2000-05-03	24.52	24.56	23.63	23.88	137000
2000-05-04	24.25	24.31	23.38	23.75	43600
2000-05-05	23.88	24.25	23.75	24.13	187300
2000-05-08	24.09	24.25	22.75	23.25	88600
2000-05-09	23.31	23.31	22.75	23.25	43800
2000-05-10	23.13	23.19	22.25	22.81	72600
2000-05-11	23.03	23.94	22.75	23.88	64200
2000-05-12	23.88	24.81	23.44	24.63	84000
2000-05-15	24.13	25.38	23.38	24.00	90000
2000-05-16	25.50	26.00	24.69	25.75	58000
2000-05-17	25.31	26.13	25.13	25.69	75700
2000-05-18	25.63	26.13	24.75	24.75	64800
2000-05-19	24.31	24.31	23.50	23.88	83900
2000-05-22	24.25	25.13	23.81	25.13	48600
2000-05-23	24.38	25.25	23.88	24.31	123700
2000-05-24	24.06	24.50	23.63	24.50	85300
2000-05-25	24.25	24.50	24.00	24.19	36600
2000-05-26	24.13	24.75	24.13	24.59	42700
2000-05-30	24.50	24.81	24.38	24.58	27000
2000-05-31	24.56	25.88	24.56	25.88	37500
2000-06-01	25.75	27.50	25.50	27.31	60400
2000-06-02	27.13	28.25	27.06	27.81	56500
2000-06-05	27.25	27.81	27.13	27.69	125300
2000-06-06	27.50	27.63	27.00	27.38	197600
2000-06-07	27.13	27.25	25.81	26.06	205800
2000-06-08	25.94	26.31	25.75	26.31	195700
2000-06-09	25.88	26.13	25.69	25.94	233000
2000-06-12	26.00	26.00	25.44	25.56	91100
2000-06-13	25.00	25.13	23.75	25.06	209300
2000-06-14	25.13	26.94	24.81	24.81	66200
2000-06-15	25.13	27.00	24.88	26.13	122900
2000-06-16	26.19	26.25	25.94	25.94	37400
2000-06-19	25.88	26.50	25.25	25.69	61100
2000-06-20	25.25	25.53	23.75	25.44	157300
2000-06-21	25.13	25.75	24.88	24.94	342200
2000-06-22	24.88	25.00	24.00	24.00	174300
2000-06-23	23.00	24.11	22.75	23.44	91300
2000-06-26	23.19	25.75	23.19	25.75	36900
2000-06-27	25.38	25.44	24.75	24.81	63600
2000-06-28	24.88	25.63	24.38	25.63	164400
2000-06-29	25.88	25.88	24.50	24.56	101400
2000-06-30	24.44	25.63	24.25	25.38	96100
2000-07-03	25.44	25.50	25.00	25.50	32000
2000-07-05	25.63	25.63	25.00	25.06	192900
2000-07-06	25.25	25.25	24.88	25.06	59200
2000-07-07	25.06	25.13	24.75	25.00	57300
2000-07-10	25.06	25.31	24.75	25.00	26800
2000-07-11	24.88	26.50	24.88	25.38	308500
2000-07-12	25.25	25.75	25.06	25.13	199400
2000-07-13	25.06	25.25	24.88	25.06	136600
2000-07-14	25.38	25.38	24.50	25.00	211600
2000-07-17	24.75	24.81	23.75	24.00	36000
2000-07-18	24.06	24.06	23.00	23.00	159300
2000-07-19	23.00	23.25	21.50	21.56	209800
2000-07-20	21.88	21.88	20.00	20.56	680100
2000-07-21	20.63	20.63	19.38	19.38	214400
2000-07-24	19.56	20.25	19.31	19.50	157900
2000-07-25	19.63	19.81	18.39	19.00	145200
2000-07-26	19.00	19.88	18.50	19.63	112800
2000-07-27	19.31	19.38	18.69	18.88	176600
2000-07-28	19.06	19.06	17.94	18.31	114200
2000-07-31	18.44	19.50	18.25	19.47	129400
2000-08-01	19.44	19.50	18.38	18.50	110500
2000-08-02	19.25	19.38	18.64	18.88	132400
2000-08-03	19.00	19.50	18.63	19.25	96400
2000-08-04	19.06	19.31	18.63	18.63	63700
2000-08-07	18.56	19.13	18.56	18.81	77200
2000-08-08	18.88	19.25	18.75	18.94	142600
2000-08-09	19.00	19.56	18.94	19.19	18500
2000-08-10	19.56	19.56	18.94	18.94	17500
2000-08-11	19.00	20.50	18.94	20.31	80500
2000-08-14	20.50	21.25	20.31	20.31	33100
2000-08-15	20.38	20.63	20.38	20.38	25200
2000-08-16	20.72	20.72	19.88	19.88	39400
2000-08-17	19.84	20.11	19.00	20.06	125900
2000-08-18	20.06	20.13	19.88	20.03	24800
2000-08-21	20.06	20.13	19.88	20.00	25500
2000-08-22	19.94	20.13	19.94	20.00	120500
2000-08-23	20.00	20.06	19.81	20.00	52700
2000-08-24	20.06	20.06	19.77	19.88	23300
2000-08-25	19.13	19.38	18.63	19.25	296200
2000-08-28	18.81	19.31	18.81	19.25	139200
2000-08-29	19.31	19.44	19.19	19.44	85400
2000-08-30	19.50	19.63	19.38	19.50	89800
2000-08-31	19.38	19.75	19.38	19.63	119300
2000-09-01	19.63	19.63	19.13	19.19	144600
2000-09-05	19.63	20.00	19.25	19.69	122000
2000-09-06	19.88	19.88	19.25	19.25	46200
2000-09-07	19.75	19.75	19.11	19.38	100900
2000-09-08	19.50	19.56	19.06	19.19	40400
2000-09-11	19.19	19.38	19.13	19.19	29200
2000-09-12	19.13	19.31	18.75	18.94	152300
2000-09-13	18.69	18.88	17.50	17.50	55100
2000-09-14	18.00	18.13	17.56	17.94	90000
2000-09-15	17.69	17.69	17.34	17.44	87400
2000-09-18	17.28	17.38	16.19	16.19	46700
2000-09-19	16.56	16.56	11.63	11.81	817100
2000-09-20	11.88	12.06	11.56	11.81	674500
2000-09-21	11.88	11.88	11.25	11.38	196200
2000-09-22	11.13	11.13	9.00	10.06	353900
2000-09-25	10.25	11.13	10.06	11.00	239000
2000-09-26	11.00	11.00	10.00	10.13	243300
2000-09-27	10.13	10.88	9.94	9.94	243400
2000-09-28	10.00	10.50	9.75	10.38	128800
2000-09-29	10.50	11.13	10.25	10.94	229700
2000-10-02	11.06	11.13	10.50	10.56	139900
2000-10-03	10.69	10.75	9.50	9.50	167600
2000-10-04	9.63	10.25	9.50	10.06	136000
2000-10-05	10.38	10.63	10.13	10.13	136600
2000-10-06	10.13	10.38	9.88	10.06	141000
2000-10-09	10.00	10.25	9.88	9.94	153600
2000-10-10	9.94	10.00	9.50	9.69	169500
2000-10-11	9.61	9.63	9.19	9.25	211000
2000-10-12	9.19	9.25	8.81	8.81	345000
2000-10-13	8.88	8.88	8.75	8.81	165900
2000-10-16	8.81	8.81	8.50	8.56	244800
2000-10-17	8.75	8.88	8.75	8.75	98800
2000-10-18	8.61	10.00	8.45	9.00	142900
2000-10-19	9.25	9.25	8.38	8.75	188900
2000-10-20	8.63	8.88	8.63	8.66	221200
2000-10-23	9.00	9.00	8.50	8.50	1847200
2000-10-24	8.81	9.63	8.50	9.00	372900
2000-10-25	9.00	9.00	8.38	8.44	340600
2000-10-26	8.63	8.63	8.41	8.50	160600
2000-10-27	8.44	9.06	8.44	8.88	222300
2000-10-30	8.94	9.06	8.63	8.92	137200
2000-10-31	8.88	10.31	8.81	10.31	128200
2000-11-01	10.00	10.44	10.00	10.38	201400
2000-11-02	10.44	11.00	10.00	10.88	165200
2000-11-03	11.06	11.13	10.56	10.75	82000
2000-11-06	10.81	12.13	10.81	11.69	168900
2000-11-07	11.75	11.75	10.31	10.44	225900
2000-11-08	10.88	11.00	10.06	10.98	67700
2000-11-09	11.00	11.13	10.06	10.38	101800
2000-11-10	10.38	10.38	10.00	10.00	60500
2000-11-13	10.02	10.06	9.00	10.00	146100
2000-11-14	9.78	10.06	9.78	9.97	75800
2000-11-15	10.00	10.88	9.69	10.88	60700
2000-11-16	10.88	10.88	10.56	10.75	87800
2000-11-17	10.98	11.25	10.88	11.06	46200
2000-11-20	11.00	11.28	10.69	11.28	88500
2000-11-21	11.00	11.00	10.38	10.69	158800
2000-11-22	10.31	10.50	10.25	10.31	74700
2000-11-24	10.50	10.50	10.19	10.44	16200
2000-11-27	10.50	11.38	10.50	11.31	102300
2000-11-28	11.31	11.31	10.50	10.88	150300
2000-11-29	10.81	11.06	10.75	10.75	76700
2000-11-30	10.88	11.00	10.75	10.94	75500
2000-12-01	10.88	11.13	10.81	11.00	56500
2000-12-04	10.88	10.88	10.31	10.81	60300
2000-12-05	10.86	11.06	10.50	10.88	87400
2000-12-06	10.56	10.75	10.00	10.63	76300
2000-12-07	10.75	11.25	10.31	11.13	87200
2000-12-08	11.13	11.13	10.25	10.25	40500
2000-12-11	10.38	10.81	10.25	10.69	42200
2000-12-12	10.69	10.75	10.38	10.56	60700
2000-12-13	10.45	11.06	10.44	10.75	32700
2000-12-14	10.56	11.00	10.50	10.63	26000
2000-12-15	10.63	11.19	10.13	11.19	137300
2000-12-18	11.06	11.13	10.44	10.50	159900
2000-12-19	10.31	10.75	10.31	10.64	93700
2000-12-20	10.39	10.81	10.25	10.81	99300
2000-12-21	10.81	11.25	10.69	11.00	218000
2000-12-22	11.02	11.30	10.94	11.06	195700
2000-12-26	11.00	12.50	11.00	12.31	171800
2000-12-27	12.38	13.50	11.56	13.44	288000
2000-12-28	13.44	14.38	12.38	13.34	183000
2000-12-29	13.25	13.75	13.06	13.19	104600
2001-01-02	13.31	13.31	12.75	12.97	96400
2001-01-03	13.17	13.19	12.88	13.13	78400
2001-01-04	13.13	13.13	12.56	12.75	112700
2001-01-05	13.00	13.00	12.38	12.81	107300
2001-01-08	12.69	13.13	12.50	13.06	410800
2001-01-09	13.13	13.13	12.69	12.75	66700
2001-01-10	12.77	12.94	12.63	12.81	106200
2001-01-11	12.94	13.00	12.75	12.88	138100
2001-01-12	12.81	13.63	12.75	13.31	394200
2001-01-16	13.00	13.75	13.00	13.44	331200
2001-01-17	13.61	13.61	13.13	13.19	265200
2001-01-18	13.13	13.31	13.00	13.00	174500
2001-01-19	13.19	13.19	13.00	13.00	118900
2001-01-22	13.06	13.13	12.69	12.88	245000
2001-01-23	12.88	13.00	12.88	13.00	160900
2001-01-24	13.00	13.00	12.88	13.00	53500
2001-01-25	13.06	13.13	12.69	12.69	49900
2001-01-26	12.69	13.00	12.63	12.75	161000
2001-01-29	12.88	14.50	12.63	14.38	130900
2001-01-30	14.38	14.50	14.00	14.19	151100
2001-01-31	14.50	14.88	14.13	14.25	163800
2001-02-01	14.63	14.63	13.94	14.00	78300
2001-02-02	14.13	14.31	13.56	13.94	36300
2001-02-05	14.25	14.25	13.81	14.00	35600
2001-02-06	14.13	14.19	13.69	13.75	235700
2001-02-07	13.64	14.00	13.64	13.97	67200
2001-02-08	13.81	14.00	13.56	13.88	99900
2001-02-09	13.77	14.00	13.50	13.63	35100
2001-02-12	13.75	14.63	13.63	14.59	53200
2001-02-13	14.63	14.69	14.38	14.50	79000
2001-02-14	14.75	14.75	14.38	14.63	43700
2001-02-15	14.38	14.81	14.38	14.69	95700
2001-02-16	14.75	14.81	14.56	14.81	56600
2001-02-20	14.88	14.88	14.50	14.50	37000
2001-02-21	14.20	14.25	13.88	13.88	35400
2001-02-22	13.88	14.00	13.50	13.81	85300
2001-02-23	13.75	13.75	13.50	13.56	35700
2001-02-26	13.50	13.56	13.38	13.56	58900
2001-02-27	11.80	13.50	10.25	13.44	272900
2001-02-28	13.06	13.44	12.88	13.31	292800
2001-03-01	12.77	13.28	12.75	13.06	45600
2001-03-02	13.06	13.88	13.00	13.75	129800
2001-03-05	13.52	13.75	13.44	13.50	162100
2001-03-06	13.50	13.63	13.38	13.38	94900
2001-03-07	13.25	13.31	12.81	13.19	174300
2001-03-08	13.13	13.50	12.94	13.00	220400
2001-03-09	12.94	13.00	12.00	12.50	29500
2001-03-12	12.56	12.63	12.00	12.00	65700
2001-03-13	12.50	12.88	12.00	12.63	43800
2001-03-14	12.19	12.88	11.75	12.50	67100
2001-03-15	12.44	13.19	12.31	12.38	74600
2001-03-16	12.88	12.88	12.38	12.50	101600
2001-03-19	12.63	13.25	12.31	13.06	154900
2001-03-20	12.88	13.25	12.75	12.81	82200
2001-03-21	12.75	12.75	12.44	12.50	43200
2001-03-22	12.88	13.13	12.25	13.11	98700
2001-03-23	12.77	13.14	12.75	12.88	48500
2001-03-26	12.81	13.06	12.81	12.88	29300
2001-03-27	13.06	13.19	12.88	12.94	97200
2001-03-28	12.50	12.88	12.50	12.50	162900
2001-03-29	12.50	12.50	12.00	12.00	36000
2001-03-30	12.13	13.19	11.25	13.06	150200
2001-04-02	13.19	13.19	12.75	12.94	65200
2001-04-03	12.95	12.95	12.00	12.06	35000
2001-04-04	12.06	12.88	12.00	12.31	92000
2001-04-05	12.19	14.38	12.19	14.00	65600
2001-04-06	13.94	14.56	13.38	14.38	82500
2001-04-09	14.00	14.25	13.28	13.69	86300
2001-04-10	13.80	14.35	13.69	14.35	155700
2001-04-11	14.45	14.45	13.80	13.80	38500
2001-04-12	13.66	14.82	13.66	14.45	122300
2001-04-16	14.25	14.25	14.05	14.12	75500
2001-04-17	14.10	14.63	14.00	14.25	98800
2001-04-18	14.30	14.58	14.18	14.18	177600
2001-04-19	14.44	14.80	14.18	14.65	194100
2001-04-20	14.40	16.05	14.40	16.05	317000
2001-04-23	16.13	17.25	16.13	17.02	228300
2001-04-24	16.87	17.05	16.87	17.00	125100
2001-04-25	16.95	18.30	16.95	18.15	187400
2001-04-26	18.00	18.51	17.90	18.35	245300
2001-04-27	18.34	19.00	18.34	19.00	300600
2001-04-30	18.85	19.16	18.80	18.90	225800
2001-05-01	18.67	18.98	18.60	18.81	311900
2001-05-02	18.80	18.99	18.70	18.80	165900
2001-05-03	18.42	18.85	17.99	18.64	86800
2001-05-04	18.50	19.00	18.50	19.00	148200
2001-05-07	19.00	19.17	18.95	19.00	74300
2001-05-08	19.15	19.15	18.80	18.85	39800
2001-05-09	18.81	18.95	17.40	18.05	107200
2001-05-10	17.85	18.74	17.80	18.74	43000
2001-05-11	18.75	18.75	18.28	18.60	39600
2001-05-14	18.43	18.48	17.51	18.31	13100
2001-05-15	18.40	18.75	18.15	18.41	60700
2001-05-16	18.11	18.68	18.00	18.13	40300
2001-05-17	18.35	18.50	18.05	18.50	50300
2001-05-18	18.50	18.50	18.01	18.05	33700
2001-05-21	18.06	18.50	17.50	18.24	79500
2001-05-22	18.18	18.75	18.00	18.60	63500
2001-05-23	18.57	18.65	18.12	18.20	54600
2001-05-24	18.20	18.35	18.00	18.10	108700
2001-05-25	18.05	18.10	17.87	17.99	338200
2001-05-29	18.00	18.00	17.78	17.92	130600
2001-05-30	17.90	17.93	17.65	17.91	73400
2001-05-31	17.95	17.95	17.80	17.83	75500
2001-06-01	17.85	17.90	17.80	17.90	53600
2001-06-04	17.90	18.08	17.81	18.00	79700
2001-06-05	18.00	18.10	17.99	18.05	75100
2001-06-06	18.06	18.24	18.00	18.24	38400
2001-06-07	18.25	18.25	18.01	18.20	39100
2001-06-08	18.00	18.25	17.75	17.87	66300
2001-06-11	18.05	18.05	17.70	17.99	58200
2001-06-12	17.79	17.87	17.42	17.75	21300
2001-06-13	17.60	17.84	17.40	17.80	164400
2001-06-14	17.60	17.79	17.40	17.48	100300
2001-06-15	17.43	17.54	16.70	16.95	69700
2001-06-18	16.70	16.70	16.44	16.59	19400
2001-06-19	16.33	16.35	16.00	16.00	72200
2001-06-20	16.04	16.14	15.80	15.97	48700
2001-06-21	16.14	16.23	15.70	16.02	246700
2001-06-22	16.02	16.04	15.85	15.88	67300
2001-06-25	16.00	16.00	15.75	15.75	78200
2001-06-26	15.75	15.84	15.56	15.63	147200
2001-06-27	15.65	15.80	15.50	15.58	37500
2001-06-28	15.59	15.80	15.59	15.60	42600
2001-06-29	15.70	17.50	15.67	17.25	89100
2001-07-02	17.24	17.60	16.82	17.18	280500
2001-07-03	17.50	17.57	17.29	17.35	26500
2001-07-05	17.34	17.34	16.95	16.95	23500
2001-07-06	16.90	17.25	16.58	17.23	26200
2001-07-09	16.76	17.35	16.60	17.19	47700
2001-07-10	17.19	17.29	16.84	16.84	66800
2001-07-11	16.90	17.20	16.24	17.19	14000
2001-07-12	17.20	17.37	17.01	17.31	25200
2001-07-13	17.35	17.65	17.05	17.55	77100
2001-07-16	17.65	17.65	17.00	17.20	11800
2001-07-17	17.20	18.50	17.05	18.50	70800
2001-07-18	18.44	19.27	17.95	19.26	90600
2001-07-19	17.75	18.01	15.86	18.00	1371600
2001-07-20	17.50	17.75	17.02	17.50	156200
2001-07-23	17.30	18.00	17.30	17.77	153600
2001-07-24	17.71	18.08	17.71	18.00	86100
2001-07-25	17.95	18.50	17.90	18.50	114400
2001-07-26	18.14	18.14	17.54	17.95	57600
2001-07-27	17.95	18.14	17.85	18.09	14400
2001-07-30	17.91	18.19	17.90	18.05	463100
2001-07-31	18.05	18.40	18.00	18.25	249800
2001-08-01	18.10	18.10	17.40	18.02	66400
2001-08-02	17.94	18.10	17.94	17.95	49800
2001-08-03	18.16	18.45	17.95	18.40	66200
2001-08-06	18.05	18.51	18.05	18.45	57600
2001-08-07	18.15	18.75	18.00	18.21	73900
2001-08-08	18.15	18.25	17.76	17.97	76600
2001-08-09	18.18	18.18	17.70	17.82	176500
2001-08-10	17.72	18.05	17.20	18.05	182400
2001-08-13	18.05	18.15	17.81	17.86	20200
2001-08-14	18.00	18.14	17.74	18.00	58900
2001-08-15	17.93	18.02	17.82	17.99	71700
2001-08-16	18.00	18.55	17.91	18.25	61600
2001-08-17	18.54	18.54	18.03	18.50	26700
2001-08-20	18.27	18.41	18.11	18.30	12000
2001-08-21	18.30	18.30	17.95	18.02	244100
2001-08-22	17.95	18.00	17.95	18.00	11000
2001-08-23	18.14	18.25	18.04	18.18	574700
2001-08-24	18.29	18.29	17.78	17.81	20700
2001-08-27	17.75	18.15	17.60	17.94	41700
2001-08-28	17.94	18.03	17.73	17.73	10200
2001-08-29	17.65	17.65	17.10	17.65	15000
2001-08-30	17.65	17.75	16.99	17.37	28000
2001-08-31	17.45	17.65	17.03	17.50	18200
2001-09-04	17.75	18.10	17.30	17.30	20100
2001-09-05	17.50	17.50	17.10	17.45	16000
2001-09-06	17.05	17.82	17.05	17.71	55300
2001-09-07	17.57	17.90	17.47	17.51	36600
2001-09-10	17.51	17.51	17.02	17.30	29000
2001-09-17	16.97	16.97	15.25	15.30	24900
2001-09-18	15.20	15.40	14.41	14.41	18700
2001-09-19	14.45	15.01	14.25	14.60	62400
2001-09-20	14.25	14.60	14.01	14.15	103500
2001-09-21	11.90	12.49	11.25	11.68	154600
2001-09-24	11.85	12.10	11.51	11.78	85500
2001-09-25	12.19	12.20	11.56	12.06	21500
2001-09-26	12.25	12.25	11.50	11.50	66900
2001-09-27	11.50	12.00	11.40	12.00	306800
2001-09-28	12.04	13.39	11.70	13.01	41300
2001-10-01	12.99	13.70	12.20	12.50	51600
2001-10-02	12.42	13.28	12.29	12.36	74600
2001-10-03	12.42	12.50	11.91	11.99	98700
2001-10-04	12.22	12.22	12.00	12.15	138500
2001-10-05	12.17	12.59	12.10	12.10	31500
2001-10-08	12.22	12.88	12.20	12.25	18100
2001-10-09	12.26	13.06	12.26	13.00	27800
2001-10-10	13.07	14.39	12.74	13.88	24200
2001-10-11	13.51	14.75	13.51	14.50	41100
2001-10-12	14.50	14.65	14.35	14.65	20300
2001-10-15	14.69	14.70	14.30	14.70	25600
2001-10-16	14.70	15.55	14.15	14.45	86100
2001-10-17	14.25	14.85	14.00	14.37	37500
2001-10-18	14.16	14.29	13.80	13.80	56100
2001-10-19	13.91	14.10	13.67	14.05	13900
2001-10-22	14.05	14.50	13.63	14.50	67400
2001-10-23	14.00	14.28	13.67	13.68	20600
2001-10-24	14.35	14.35	13.60	13.65	62600
2001-10-25	13.65	13.65	13.03	13.38	66800
2001-10-26	13.50	13.50	12.55	12.60	156700
2001-10-29	12.95	12.95	12.14	12.25	124700
2001-10-30	12.26	12.52	12.20	12.45	123600
2001-10-31	12.53	13.04	12.45	12.80	109400
2001-11-01	12.84	12.97	12.70	12.95	61500
2001-11-02	12.95	13.00	12.70	12.70	9100
2001-11-05	12.70	13.00	12.70	12.86	44700
2001-11-06	12.97	12.97	12.45	12.90	100400
2001-11-07	12.82	13.13	12.75	12.95	440900
2001-11-08	13.05	13.18	12.77	12.82	42900
2001-11-09	12.85	13.50	12.85	12.90	162500
2001-11-12	13.00	13.74	12.90	13.71	35200
2001-11-13	13.67	14.05	13.67	14.03	27000
2001-11-14	14.00	15.10	14.00	15.10	41300
2001-11-15	14.75	15.86	14.75	15.50	50200
2001-11-16	15.55	15.55	14.48	14.63	90900
2001-11-19	14.70	15.54	14.40	14.92	40000
2001-11-20	14.94	15.00	13.90	13.90	39000
2001-11-21	13.91	14.34	13.86	13.97	19700
2001-11-23	13.76	14.30	13.76	14.25	12400
2001-11-26	14.10	14.32	13.35	14.00	57900
2001-11-27	14.06	14.95	14.06	14.66	92700
2001-11-28	14.65	14.65	14.12	14.20	18300
2001-11-29	14.11	14.23	14.00	14.14	39200
2001-11-30	13.98	14.10	13.73	13.85	76600
2001-12-03	13.85	13.90	12.93	13.04	46000
2001-12-04	12.90	13.30	12.87	13.05	96200
2001-12-05	13.05	14.90	13.05	14.60	94800
2001-12-06	14.70	14.74	13.76	14.05	56300
2001-12-07	13.90	14.25	13.86	14.20	115900
2001-12-10	14.20	14.30	13.50	13.70	34900
2001-12-11	13.85	13.90	13.13	13.15	37400
2001-12-12	13.35	13.49	13.30	13.33	169900
2001-12-13	13.30	13.45	12.97	13.00	63100
2001-12-14	13.15	13.40	13.08	13.28	58500
2001-12-17	13.15	13.99	13.08	13.99	145600
2001-12-18	13.97	14.90	13.97	14.50	154000
2001-12-19	14.44	14.48	13.95	14.30	60300
2001-12-20	14.25	14.25	13.55	13.57	31200
2001-12-21	13.84	13.84	13.30	13.84	116500
2001-12-24	13.79	14.50	13.79	14.30	22700
2001-12-26	14.30	14.55	14.00	14.55	31600
2001-12-27	14.55	14.91	14.33	14.64	78900
2001-12-28	14.55	14.67	14.35	14.50	100900
2001-12-31	14.51	14.55	13.60	14.46	102500
2002-01-02	14.61	14.67	14.40	14.50	80200
2002-01-03	14.50	14.95	14.10	14.82	153400
2002-01-04	14.75	14.75	14.32	14.46	151500
2002-01-07	14.60	14.60	14.40	14.42	30700
2002-01-08	14.32	14.49	14.16	14.30	85800
2002-01-09	14.40	14.44	13.77	13.95	52100
2002-01-10	13.90	14.35	13.85	14.08	51600
2002-01-11	14.30	14.30	13.75	13.75	40900
2002-01-14	13.80	14.00	12.75	13.20	182900
2002-01-15	13.09	13.59	12.86	13.22	103900
2002-01-16	13.04	13.95	13.02	13.35	27500
2002-01-17	13.32	13.96	13.32	13.90	56500
2002-01-18	13.75	14.09	13.74	13.75	35100
2002-01-22	13.90	14.00	13.55	13.60	54800
2002-01-23	13.60	14.23	13.50	14.23	63400
2002-01-24	14.22	14.22	13.42	13.61	30500
2002-01-25	13.70	13.80	13.35	13.55	42800
2002-01-28	13.40	13.42	12.90	12.98	162800
2002-01-29	12.94	13.00	12.71	12.75	47600
2002-01-30	12.79	12.83	12.64	12.70	48500
2002-01-31	12.90	12.94	12.64	12.71	60200
2002-02-01	12.77	12.77	12.30	12.30	71600
2002-02-04	12.22	12.26	11.59	11.60	99400
2002-02-05	11.85	12.05	11.78	11.91	117300
2002-02-06	11.87	12.09	11.65	11.70	79300
2002-02-07	11.71	11.90	11.40	11.40	129800
2002-02-08	11.46	11.64	11.17	11.53	135000
2002-02-11	11.60	11.69	11.43	11.44	127000
2002-02-12	11.49	11.62	11.27	11.45	51600
2002-02-13	11.50	11.64	11.10	11.49	115200
2002-02-14	9.35	11.00	9.30	9.95	1147800
2002-02-15	10.05	11.13	10.03	11.05	481900
2002-02-19	11.05	11.07	10.85	10.99	100400
2002-02-20	10.85	11.95	10.85	11.64	92900
2002-02-21	11.67	12.45	11.67	12.00	179900
2002-02-22	12.01	12.50	12.01	12.35	79800
2002-02-25	12.35	13.15	11.90	12.67	106300
2002-02-26	12.56	13.05	12.49	12.90	97600
2002-02-27	12.94	15.30	12.94	15.00	397000
2002-02-28	15.00	15.58	14.75	15.30	414800
2002-03-01	15.25	16.50	15.20	16.02	101500
2002-03-04	16.13	16.67	15.80	16.35	52600
2002-03-05	15.89	17.09	15.89	16.97	338500
2002-03-06	16.81	17.28	16.56	17.18	148100
2002-03-07	17.20	17.47	16.66	16.90	163600
2002-03-08	17.05	17.50	16.80	17.50	128000
2002-03-11	17.37	17.65	16.88	17.21	40400
2002-03-12	17.20	18.10	16.76	18.01	92100
2002-03-13	17.91	17.91	17.11	17.29	220200
2002-03-14	17.25	17.25	16.70	16.73	132700
2002-03-15	16.83	17.15	16.57	16.95	91700
2002-03-18	16.90	17.00	16.85	16.90	67400
2002-03-19	16.89	17.00	16.66	17.00	43000
2002-03-20	16.98	17.00	16.72	17.00	64400
2002-03-21	16.92	17.10	16.50	16.80	119200
2002-03-22	16.97	17.02	15.75	16.15	148400
2002-03-25	16.38	17.04	16.26	17.04	185400
2002-03-26	17.09	17.50	16.76	17.20	79800
2002-03-27	17.15	17.25	17.00	17.19	60400
2002-03-28	16.92	17.78	16.92	17.57	148100
2002-04-01	17.23	17.23	16.51	17.04	55700
2002-04-02	16.61	17.20	16.60	17.00	56700
2002-04-03	17.10	17.56	16.65	16.99	67200
2002-04-04	17.30	17.82	17.10	17.60	52500
2002-04-05	17.60	18.40	17.22	17.77	134700
2002-04-08	17.68	18.05	16.93	18.05	87100
2002-04-09	17.91	18.39	17.91	18.10	38800
2002-04-10	17.96	18.30	17.46	17.99	72900
2002-04-11	17.45	18.25	17.20	17.68	75800
2002-04-12	17.20	18.35	17.20	18.00	67700
2002-04-15	18.45	18.88	17.51	17.59	81500
2002-04-16	17.75	19.50	17.75	19.41	258400
2002-04-17	19.24	19.75	18.85	19.50	150000
2002-04-18	19.75	19.80	18.45	18.72	140300
2002-04-19	18.65	19.39	18.51	19.10	83800
2002-04-22	19.00	19.03	18.44	18.56	66200
2002-04-23	18.45	19.05	18.18	18.65	48900
2002-04-24	18.60	19.27	18.38	18.93	104100
2002-04-25	18.93	19.12	18.15	18.57	32600
2002-04-26	18.15	18.81	17.31	17.80	64600
2002-04-29	17.50	18.33	17.50	17.90	44000
2002-04-30	18.05	18.84	18.05	18.65	109300
2002-05-01	18.70	19.09	18.62	19.06	79800
2002-05-02	19.00	19.10	18.30	19.01	64000
2002-05-03	19.01	19.05	18.81	18.96	81500
2002-05-06	18.82	19.05	18.44	18.60	52000
2002-05-07	18.60	19.02	17.92	18.65	66200
2002-05-08	18.83	19.25	18.83	19.15	72100
2002-05-09	19.09	19.30	18.39	18.65	108900
2002-05-10	18.60	18.90	17.90	18.31	88800
2002-05-13	18.43	19.05	17.84	17.99	42400
2002-05-14	18.06	19.07	17.90	19.05	83000
2002-05-15	19.04	19.50	18.97	19.48	170200
2002-05-16	19.40	19.74	19.07	19.25	89500
2002-05-17	19.32	19.35	18.94	19.11	42200
2002-05-20	19.05	19.18	18.71	18.89	76500
2002-05-21	18.70	19.10	18.55	18.96	66400
2002-05-22	18.94	19.23	18.86	19.00	33100
2002-05-23	18.99	19.07	18.31	19.00	33300
2002-05-24	18.95	18.99	18.10	18.10	24700
2002-05-28	18.34	18.47	17.54	18.29	43800
2002-05-29	18.49	18.49	17.04	18.02	36200
2002-05-30	18.01	18.04	17.12	17.21	44500
2002-05-31	17.25	18.00	16.73	16.78	88600
2002-06-03	17.02	18.05	16.78	17.00	61700
2002-06-04	17.01	17.62	17.01	17.40	39900
2002-06-05	17.20	17.70	16.93	17.30	61100
2002-06-06	16.87	17.34	16.00	16.00	59300
2002-06-07	15.87	17.00	15.87	16.96	51900
2002-06-10	17.01	17.25	15.85	16.42	45900
2002-06-11	16.42	17.13	15.95	16.25	145800
2002-06-12	16.51	16.75	15.90	16.29	62700
2002-06-13	15.83	16.47	15.33	15.43	61000
2002-06-14	15.36	15.36	14.73	15.28	112000
2002-06-17	15.49	15.80	14.82	15.80	73800
2002-06-18	15.31	16.04	15.31	15.96	65900
2002-06-19	16.00	16.57	15.80	15.80	77000
2002-06-20	15.70	16.28	15.65	15.67	90700
2002-06-21	15.70	16.45	15.66	16.29	72700
2002-06-24	16.30	16.60	16.17	16.55	53100
2002-06-25	16.59	17.10	16.32	16.65	180900
2002-06-26	16.31	16.75	16.01	16.50	115500
2002-06-27	16.56	16.90	16.21	16.67	89200
2002-06-28	16.73	16.97	15.80	16.09	194900
2002-07-01	16.27	16.47	15.01	15.38	66500
2002-07-02	15.35	15.95	14.71	15.51	66600
2002-07-03	15.50	15.73	15.00	15.67	40900
2002-07-05	15.43	16.30	15.43	16.30	28100
2002-07-08	16.11	16.48	16.01	16.35	165200
2002-07-09	16.47	16.47	15.30	15.35	60600
2002-07-10	15.36	16.30	15.30	15.93	42100
2002-07-11	15.90	16.04	15.61	15.75	35800
2002-07-12	15.88	16.10	15.50	15.77	43800
2002-07-15	13.95	14.53	13.50	14.12	193000
2002-07-16	14.11	14.21	13.80	13.94	102200
2002-07-17	14.24	14.59	13.50	13.78	96700
2002-07-18	13.80	13.92	13.05	13.16	99000
2002-07-19	13.41	13.42	11.55	12.15	124400
2002-07-22	12.02	13.15	12.02	12.26	246200
2002-07-23	12.20	12.50	11.95	12.18	43500
2002-07-24	11.92	13.32	11.85	13.32	106300
2002-07-25	13.03	14.10	13.03	13.40	77200
2002-07-26	13.83	14.20	12.75	13.01	120300
2002-07-29	13.11	13.60	12.44	13.44	180400
2002-07-30	13.50	13.50	13.10	13.19	55700
2002-07-31	13.23	13.58	13.05	13.14	54500
2002-08-01	13.13	13.31	12.90	13.00	65000
2002-08-02	13.10	13.20	12.67	12.80	52500
2002-08-05	12.70	13.21	12.55	12.75	154600
2002-08-06	12.80	13.76	12.73	13.54	36700
2002-08-07	13.55	13.85	13.15	13.74	54100
2002-08-08	13.64	14.00	13.31	13.89	54900
2002-08-09	13.75	14.30	13.46	14.02	28300
2002-08-12	13.84	15.00	13.46	14.81	27900
2002-08-13	14.26	14.80	13.82	13.99	30100
2002-08-14	13.85	14.15	13.53	14.15	34500
2002-08-15	14.20	14.50	13.98	14.39	16100
2002-08-16	13.96	14.50	13.96	14.40	23200
2002-08-19	14.00	15.00	14.00	14.51	24300
2002-08-20	14.94	14.94	14.00	14.10	36300
2002-08-21	14.00	14.49	13.86	14.05	21000
2002-08-22	14.05	14.82	13.75	14.82	20400
2002-08-23	14.60	14.68	14.05	14.08	26400
2002-08-26	14.06	14.42	14.06	14.42	6400
2002-08-27	14.31	14.51	14.15	14.30	63300
2002-08-28	14.37	14.39	13.94	14.04	23700
2002-08-29	14.14	14.25	13.50	13.74	32300
2002-08-30	13.51	13.99	13.27	13.27	17400
2002-09-03	13.22	13.40	12.34	12.75	52200
2002-09-04	12.76	13.26	12.66	13.26	47500
2002-09-05	13.25	13.55	12.85	13.31	28400
2002-09-06	13.21	13.73	13.21	13.50	20900
2002-09-09	13.60	13.60	13.50	13.50	51400
2002-09-10	13.51	13.69	13.47	13.55	63800
2002-09-11	13.49	13.69	13.39	13.39	10300
2002-09-12	13.47	13.47	12.90	13.30	62200
2002-09-13	13.20	13.30	13.00	13.15	56800
2002-09-16	13.15	13.19	12.97	13.01	66600
2002-09-17	13.05	13.15	12.24	13.05	47500
2002-09-18	12.93	13.05	12.70	12.92	53100
2002-09-19	8.50	11.35	8.30	10.91	916500
2002-09-20	11.00	11.15	10.54	10.54	209500
2002-09-23	10.51	10.77	10.23	10.47	128900
2002-09-24	10.54	10.54	9.87	10.29	55400
2002-09-25	10.29	10.64	9.96	10.51	45800
2002-09-26	10.35	10.84	10.30	10.84	67100
2002-09-27	10.55	10.82	10.40	10.50	32200
2002-09-30	10.50	10.90	9.90	10.78	85400
2002-10-01	10.68	11.00	10.30	10.65	188900
2002-10-02	10.36	10.59	9.50	9.50	231800
2002-10-03	9.50	10.38	9.35	10.03	39300
2002-10-04	10.01	10.40	9.38	9.65	62900
2002-10-07	9.55	9.98	9.45	9.60	31400
2002-10-08	9.65	10.03	9.52	10.03	58800
2002-10-09	9.97	10.04	9.36	9.36	38800
2002-10-10	9.48	10.10	9.41	9.82	22900
2002-10-11	10.11	10.16	9.55	9.85	27700
2002-10-14	9.95	9.99	9.67	9.70	27500
2002-10-15	9.76	10.45	9.69	10.02	40900
2002-10-16	10.00	10.35	9.89	10.08	114500
2002-10-17	9.98	10.18	9.75	9.84	238100
2002-10-18	9.84	10.00	9.09	9.93	61500
2002-10-21	9.94	10.00	9.06	9.40	93100
2002-10-22	9.50	9.67	8.95	9.13	80600
2002-10-23	9.08	9.82	9.08	9.50	87800
2002-10-24	9.77	9.83	9.35	9.54	67800
2002-10-25	9.74	9.74	9.25	9.52	72200
2002-10-28	9.53	9.65	9.11	9.11	56000
2002-10-29	9.11	9.50	9.09	9.24	70100
2002-10-30	9.22	9.60	9.00	9.03	61900
2002-10-31	9.16	9.35	9.02	9.17	126900
2002-11-01	9.14	9.30	8.53	9.20	128900
2002-11-04	9.20	9.21	8.95	9.07	46500
2002-11-05	9.12	9.67	9.06	9.39	52300
2002-11-06	9.33	9.67	9.22	9.28	107500
2002-11-07	9.41	9.41	8.89	8.95	72900
2002-11-08	9.03	9.08	8.83	8.83	85200
2002-11-11	9.10	9.10	8.45	8.50	66100
2002-11-12	8.54	8.96	8.46	8.66	44100
2002-11-13	8.46	8.91	8.46	8.76	32400
2002-11-14	8.76	8.90	8.75	8.90	35600
2002-11-15	8.94	9.38	8.94	9.01	50300
2002-11-18	8.96	9.29	8.72	9.25	102000
2002-11-19	8.99	9.39	8.94	8.94	36100
2002-11-20	9.09	9.54	9.00	9.54	30900
2002-11-21	9.44	9.59	9.26	9.45	26800
2002-11-22	9.34	9.60	9.20	9.50	61000
2002-11-25	9.49	9.80	9.40	9.79	224100
2002-11-26	9.86	9.89	9.50	9.73	77900
2002-11-27	9.86	10.45	9.75	10.42	84500
2002-11-29	10.39	10.44	9.92	10.23	183600
2002-12-02	10.37	10.37	9.92	10.08	217700
2002-12-03	10.00	10.69	9.70	9.90	188900
2002-12-04	10.01	10.23	9.23	9.70	150000
2002-12-05	9.63	9.95	9.40	9.80	23500
2002-12-06	9.46	9.99	9.02	9.90	28100
2002-12-09	9.49	9.65	9.30	9.30	15400
2002-12-10	9.58	10.07	9.29	10.03	71700
2002-12-11	9.90	9.90	9.68	9.79	22300
2002-12-12	9.90	9.98	9.43	9.71	26800
2002-12-13	9.50	9.74	9.19	9.19	61100
2002-12-16	9.55	9.55	8.94	9.00	81700
2002-12-17	9.25	9.27	8.94	8.99	122000
2002-12-18	8.98	9.48	8.95	9.00	126700
2002-12-19	9.18	9.34	8.95	9.19	35300
2002-12-20	9.35	9.89	8.89	9.50	54000
2002-12-23	9.36	9.95	9.30	9.67	41400
2002-12-24	9.70	9.85	9.31	9.66	12500
2002-12-26	9.45	10.04	9.39	9.93	39900
2002-12-27	9.85	10.00	9.57	9.57	35900
2002-12-30	9.56	10.08	9.50	9.79	39800
2002-12-31	9.75	10.10	9.45	9.93	65700
2003-01-02	10.18	10.20	9.82	10.13	62100
2003-01-03	10.22	10.25	9.85	9.95	45100
2003-01-06	9.90	10.05	9.89	9.96	54000
2003-01-07	10.00	10.01	9.85	9.87	48300
2003-01-08	9.90	10.07	9.80	9.95	34900
2003-01-09	9.91	10.05	9.86	9.89	51300
2003-01-10	10.00	10.00	9.76	9.78	22800
2003-01-13	9.90	9.98	9.63	9.64	22100
2003-01-14	9.58	9.75	9.58	9.66	23000
2003-01-15	9.56	9.68	9.52	9.68	29000
2003-01-16	9.68	10.00	9.68	9.91	26000
2003-01-17	9.80	9.89	9.75	9.79	17100
2003-01-21	9.80	9.86	9.51	9.51	21600
2003-01-22	9.50	9.64	9.42	9.43	62000
2003-01-23	9.50	9.62	9.45	9.45	28000
2003-01-24	9.42	9.59	9.00	9.30	56900
2003-01-27	9.30	9.50	9.30	9.43	23600
2003-01-28	9.40	9.63	9.11	9.44	41400
2003-01-29	9.38	9.50	9.30	9.37	21800
2003-01-30	9.40	9.40	9.18	9.19	32100
2003-01-31	9.20	9.40	9.10	9.10	165400
2003-02-03	9.36	9.39	9.10	9.11	10400
2003-02-04	9.09	9.30	9.00	9.20	62100
2003-02-05	9.26	9.30	9.12	9.20	58500
2003-02-06	9.12	9.20	9.00	9.04	27800
2003-02-07	9.01	9.04	8.68	8.68	49500
2003-02-10	8.69	9.10	8.66	9.10	31600
2003-02-11	8.81	9.08	8.57	8.78	48300
2003-02-12	8.73	9.05	8.65	8.84	42400
2003-02-13	9.00	9.04	8.25	8.47	74700
2003-02-14	8.60	9.01	8.35	8.60	56300
2003-02-18	8.48	9.02	8.48	9.00	42200
2003-02-19	9.00	9.00	8.61	8.90	30500
2003-02-20	8.83	9.19	8.66	8.85	24200
2003-02-21	9.00	9.12	8.77	9.05	13100
2003-02-24	8.83	9.02	8.54	8.87	29200
2003-02-25	8.67	9.02	8.50	9.00	26300
2003-02-26	8.81	9.05	8.75	8.88	17600
2003-02-27	8.99	9.02	8.88	8.94	26300
2003-02-28	7.45	7.62	6.71	7.13	220100
2003-03-03	7.12	7.36	7.00	7.20	91400
2003-03-04	7.15	7.36	7.00	7.15	97500
2003-03-05	7.12	7.29	7.00	7.15	149800
2003-03-06	7.25	7.25	7.00	7.08	48400
2003-03-07	7.14	7.20	7.00	7.01	442900
2003-03-10	7.01	7.17	6.79	6.81	88200
2003-03-11	7.01	7.15	6.76	6.89	66400
2003-03-12	6.93	7.00	6.72	6.79	120000
2003-03-13	6.82	6.85	6.56	6.69	102600
2003-03-14	6.89	6.90	6.40	6.42	116400
2003-03-17	6.31	6.41	5.95	5.99	164100
2003-03-18	5.98	6.07	5.70	5.76	271000
2003-03-19	5.80	5.80	5.30	5.38	139400
2003-03-20	5.36	5.80	5.21	5.67	231500
2003-03-21	5.74	5.85	5.52	5.74	418100
2003-03-24	5.73	5.73	5.56	5.66	35000
2003-03-25	5.56	5.95	5.50	5.83	70900
2003-03-26	5.77	5.85	5.50	5.52	47000
2003-03-27	5.48	5.71	5.45	5.63	31500
2003-03-28	5.55	5.84	5.55	5.75	164700
2003-03-31	5.77	5.93	5.56	5.81	99300
2003-04-01	5.51	5.77	5.50	5.69	52200
2003-04-02	5.80	5.80	5.55	5.75	291400
2003-04-03	5.74	5.89	5.67	5.70	131600
2003-04-04	5.75	5.80	5.64	5.67	63200
2003-04-07	5.73	6.35	5.73	6.23	118000
2003-04-08	6.19	6.85	6.19	6.71	80300
2003-04-09	6.75	7.84	6.75	7.84	119300
2003-04-10	7.73	8.19	7.65	8.00	112800
2003-04-11	8.20	8.20	8.05	8.14	44900
2003-04-14	8.18	8.18	7.88	7.98	395500
2003-04-15	7.96	8.20	7.89	8.01	52200
2003-04-16	8.05	8.20	8.05	8.05	29200
2003-04-17	8.28	8.29	7.95	8.06	45400
2003-04-21	7.85	8.00	7.83	8.00	40300
2003-04-22	8.17	8.17	7.94	7.95	73200
2003-04-23	7.88	8.14	7.85	8.05	139300
2003-04-24	7.88	8.04	7.87	7.96	37000
2003-04-25	7.98	8.15	7.98	8.10	26600
2003-04-28	7.85	8.53	7.85	8.45	150400
2003-04-29	8.50	8.50	7.94	8.06	188000
2003-04-30	8.10	8.20	8.00	8.18	27600
2003-05-01	8.07	8.25	8.02	8.21	47700
2003-05-02	8.30	8.48	8.27	8.43	88900
2003-05-05	8.50	8.50	7.95	8.02	52000
2003-05-06	8.05	8.20	7.95	8.11	95800
2003-05-07	8.35	8.45	8.13	8.41	237000
2003-05-08	8.20	8.56	8.20	8.30	53700
2003-05-09	8.56	8.56	8.20	8.46	48100
2003-05-12	8.45	8.58	8.41	8.41	49300
2003-05-13	8.41	8.42	8.16	8.26	43900
2003-05-14	8.31	8.31	7.90	7.90	107600
2003-05-15	7.91	8.25	7.90	8.19	96200
2003-05-16	8.01	8.21	7.71	7.71	135700
2003-05-19	7.75	8.10	7.61	7.90	81200
2003-05-20	8.01	8.09	7.62	8.08	45200
2003-05-21	7.56	8.13	7.42	8.10	75100
2003-05-22	8.25	8.25	7.89	8.04	46900
2003-05-23	8.45	8.65	7.98	8.09	52400
2003-05-27	8.18	8.32	8.03	8.20	24700
2003-05-28	8.28	8.45	8.17	8.18	64400
2003-05-29	8.34	8.40	7.83	7.99	86500
2003-05-30	8.29	8.44	7.91	8.08	156100
2003-06-02	7.92	8.34	7.92	8.05	190400
2003-06-03	8.47	8.47	7.89	8.22	115200
2003-06-04	8.30	8.53	7.97	8.14	76900
2003-06-05	8.27	8.49	8.17	8.39	67300
2003-06-06	8.49	8.73	8.27	8.50	44500
2003-06-09	8.74	8.74	8.45	8.54	36700
2003-06-10	8.42	8.63	8.39	8.59	39000
2003-06-11	8.60	8.77	8.49	8.77	37600
2003-06-12	8.83	8.92	8.67	8.79	30800
2003-06-13	8.89	8.89	8.55	8.55	21700
2003-06-16	8.40	8.74	8.21	8.40	115300
2003-06-17	8.54	8.84	8.38	8.75	67200
2003-06-18	8.70	8.77	8.61	8.71	18100
2003-06-19	8.62	9.00	8.60	8.74	18600
2003-06-20	8.92	9.00	8.62	8.89	47600
2003-06-23	9.23	9.33	8.72	8.79	51400
2003-06-24	8.78	8.83	8.59	8.70	13300
2003-06-25	8.58	8.75	8.50	8.52	145300
2003-06-26	8.68	8.99	8.52	8.97	20100
2003-06-27	8.71	8.99	8.70	8.74	30600
2003-06-30	8.69	8.90	8.51	8.72	31800
2003-07-01	8.80	8.80	8.35	8.54	41300
2003-07-02	8.80	9.00	8.76	8.84	34900
2003-07-03	8.84	8.95	8.68	8.71	18600
2003-07-07	8.94	9.00	8.65	8.70	185100
2003-07-08	8.60	9.22	8.60	9.19	51000
2003-07-09	8.87	9.69	8.87	9.68	59400
2003-07-10	9.70	10.44	9.60	10.31	54200
2003-07-11	10.33	12.00	10.21	11.12	190500
2003-07-14	11.35	11.35	9.97	10.56	85800
2003-07-15	10.75	10.94	9.50	9.93	54000
2003-07-16	9.41	9.93	9.14	9.16	54200
2003-07-17	9.13	10.25	9.02	10.00	76400
2003-07-18	10.00	11.60	9.77	11.34	128900
2003-07-21	12.20	12.20	11.11	11.79	109700
2003-07-22	11.51	12.05	11.07	11.77	37700
2003-07-23	11.77	11.94	11.28	11.59	51700
2003-07-24	11.97	12.00	11.00	11.48	28700
2003-07-25	11.43	12.00	11.16	11.37	29600
2003-07-28	11.27	12.00	11.27	11.75	29800
2003-07-29	11.95	11.95	11.60	11.93	14600
2003-07-30	11.94	12.00	11.35	11.88	47900
2003-07-31	11.65	12.24	11.15	12.13	48100
2003-08-01	11.96	12.18	11.72	11.72	38900
2003-08-04	11.51	11.60	11.07	11.10	20000
2003-08-05	11.10	11.35	10.78	10.78	25800
2003-08-06	10.78	11.40	10.45	10.45	18600
2003-08-07	9.00	10.04	8.76	9.75	249000
2003-08-08	9.70	10.10	9.50	9.86	21400
2003-08-11	9.95	10.27	9.95	10.01	16600
2003-08-12	10.22	10.35	10.00	10.35	24500
2003-08-13	10.19	10.34	9.75	10.13	13900
2003-08-14	10.47	10.48	10.25	10.29	16600
2003-08-15	10.44	10.50	10.25	10.25	14000
2003-08-18	10.26	11.05	10.20	11.05	70500
2003-08-19	11.10	11.35	10.37	11.35	20000
2003-08-20	11.31	11.39	11.04	11.39	23900
2003-08-21	11.45	11.65	11.07	11.65	26600
2003-08-22	11.70	11.95	11.25	11.30	30000
2003-08-25	11.13	11.38	11.13	11.28	17900
2003-08-26	11.20	11.95	11.17	11.95	25500
2003-08-27	11.72	11.82	11.20	11.39	22400
2003-08-28	11.34	11.65	11.18	11.35	24600
2003-08-29	11.21	11.50	11.20	11.23	15800
2003-09-02	11.20	11.79	11.20	11.65	22000
2003-09-03	11.59	12.33	11.59	12.00	74600
2003-09-04	11.98	12.64	11.98	12.64	36700
2003-09-05	12.25	12.72	12.09	12.22	24900
2003-09-08	12.22	12.60	11.95	12.21	27300
2003-09-09	11.95	12.22	11.87	11.88	47600
2003-09-10	11.90	12.38	11.90	11.92	39800
2003-09-11	11.91	12.19	11.65	12.19	28400
2003-09-12	12.37	12.37	11.85	11.97	67000
2003-09-15	12.14	12.14	11.90	12.01	26800
2003-09-16	11.94	12.03	11.75	11.80	14100
2003-09-17	11.90	12.02	11.53	11.62	10600
2003-09-18	11.56	12.15	11.02	11.36	58400
2003-09-19	11.15	11.56	10.82	10.98	39200
2003-09-22	10.80	11.09	10.39	10.65	39500
2003-09-23	10.56	10.93	10.42	10.42	25200
2003-09-24	10.40	10.40	9.50	9.95	55900
2003-09-25	9.86	10.30	9.57	9.57	62200
2003-09-26	9.80	10.29	9.50	9.77	37400
2003-09-29	9.85	10.36	9.75	10.03	17200
2003-09-30	10.08	10.30	9.89	10.30	23600
2003-10-01	10.15	10.45	9.75	10.43	46900
2003-10-02	10.46	10.49	10.04	10.23	30700
2003-10-03	10.50	10.59	10.01	10.33	23300
2003-10-06	10.02	11.21	10.02	11.21	19800
2003-10-07	11.17	11.21	10.61	10.95	42100
2003-10-08	10.24	10.55	10.21	10.23	47000
2003-10-09	10.39	10.98	10.24	10.96	30500
2003-10-10	10.85	11.04	10.27	10.36	24100
2003-10-13	10.48	11.05	10.41	10.99	25600
2003-10-14	10.99	11.71	10.99	11.69	24200
2003-10-15	11.74	11.74	11.29	11.32	10500
2003-10-16	11.38	11.70	11.25	11.54	17700
2003-10-17	11.34	11.71	11.30	11.35	25200
2003-10-20	11.30	11.44	10.99	11.04	19900
2003-10-21	11.11	11.11	10.50	10.59	16400
2003-10-22	10.56	10.70	10.10	10.10	27900
2003-10-23	10.08	10.78	10.03	10.49	13700
2003-10-24	10.28	10.40	10.04	10.12	10900
2003-10-27	10.06	11.43	10.06	11.20	18100
2003-10-28	11.39	11.75	11.29	11.70	22400
2003-10-29	11.74	12.35	11.36	12.35	19200
2003-10-30	12.40	12.55	12.09	12.09	16600
2003-10-31	12.54	12.84	12.29	12.56	16100
2003-11-03	12.74	12.76	11.89	12.75	54800
2003-11-04	12.78	12.79	12.53	12.74	13000
2003-11-05	12.63	12.75	12.53	12.75	11400
2003-11-06	12.74	12.75	12.55	12.75	19400
2003-11-07	12.75	12.91	12.60	12.70	28800
2003-11-10	12.51	12.77	12.50	12.60	30700
2003-11-11	12.73	12.73	12.40	12.50	28700
2003-11-12	12.55	12.74	12.45	12.50	56000
2003-11-13	12.45	12.78	12.08	12.54	41700
2003-11-14	12.51	12.91	12.20	12.35	32200
2003-11-17	12.62	12.62	11.90	11.95	26800
2003-11-18	12.28	12.28	11.94	11.95	13500
2003-11-19	11.96	12.88	11.96	12.81	7400
2003-11-20	12.53	12.99	12.02	12.82	19200
2003-11-21	12.73	13.00	12.23	13.00	19900
2003-11-24	12.06	13.00	12.05	12.98	26300
2003-11-25	12.46	13.50	12.46	13.20	21500
2003-11-26	13.47	13.50	12.95	13.46	8300
2003-11-28	13.44	13.58	13.19	13.19	2800
2003-12-01	13.01	14.08	13.01	13.98	39700
2003-12-02	13.98	13.98	13.12	13.12	27400
2003-12-03	12.92	13.13	12.34	12.34	47500
2003-12-04	12.30	12.35	11.48	12.07	31400
2003-12-05	12.56	12.56	11.78	11.91	35200
2003-12-08	12.12	12.12	11.95	11.98	35700
2003-12-09	11.95	12.16	11.80	11.80	20700
2003-12-10	12.05	12.05	11.33	11.33	10600
2003-12-11	11.31	11.95	11.31	11.90	28300
2003-12-12	11.97	11.97	11.63	11.90	22900
2003-12-15	11.90	12.20	11.14	11.14	19500
2003-12-16	11.07	11.60	11.07	11.50	21100
2003-12-17	11.38	11.50	11.08	11.49	13800
2003-12-18	11.11	11.50	11.08	11.22	151700
2003-12-19	11.60	11.73	11.07	11.69	29400
2003-12-22	11.25	11.79	11.25	11.54	67200
2003-12-23	11.70	11.99	11.34	11.96	120600
2003-12-24	11.51	11.95	11.51	11.80	74300
2003-12-26	11.50	11.80	11.50	11.74	14900
2003-12-29	11.77	12.17	11.69	12.09	28000
2003-12-30	12.02	12.45	12.02	12.44	104500
2003-12-31	12.35	12.50	12.20	12.30	36800
2004-01-02	12.22	12.52	12.19	12.31	23500
2004-01-05	12.47	12.68	12.33	12.68	42400
2004-01-06	12.70	14.40	12.70	13.83	93700
2004-01-07	13.50	14.45	13.50	14.10	20600
2004-01-08	14.18	14.76	14.18	14.59	27400
2004-01-09	14.44	14.53	14.10	14.22	73000
2004-01-12	13.65	14.11	13.56	13.84	67900
2004-01-13	13.85	14.32	13.81	14.30	32600
2004-01-14	14.40	15.05	14.20	14.97	76700
2004-01-15	14.55	15.38	14.40	15.10	56300
2004-01-16	15.40	15.70	14.92	15.25	26300
2004-01-20	15.46	15.46	14.50	14.90	39500
2004-01-21	14.32	14.67	14.32	14.67	47600
2004-01-22	14.84	14.84	14.22	14.22	19400
2004-01-23	14.21	14.40	14.13	14.20	118300
2004-01-26	14.20	15.47	14.20	15.47	12700
2004-01-27	15.49	15.49	14.83	15.02	22600
2004-01-28	15.29	15.30	14.51	14.69	40200
2004-01-29	14.50	14.82	14.00	14.14	23000
2004-01-30	14.24	14.24	13.40	13.55	28900
2004-02-02	13.36	13.50	13.00	13.23	58900
2004-02-03	12.99	13.64	12.31	13.08	36700
2004-02-04	13.00	13.10	11.93	11.93	35500
2004-02-05	12.32	12.59	11.50	12.01	30000
2004-02-06	12.25	12.30	11.51	12.23	35600
2004-02-09	12.50	12.70	12.25	12.41	14800
2004-02-10	12.69	13.67	12.46	13.67	46400
2004-02-11	13.10	14.00	13.10	13.45	14800
2004-02-12	14.10	15.19	13.94	14.35	29500
2004-02-13	14.80	15.25	14.14	14.56	68400
2004-02-17	14.45	15.03	14.38	14.47	55800
2004-02-18	14.65	14.65	14.38	14.42	21600
2004-02-19	14.55	14.70	14.13	14.13	23600
2004-02-20	14.33	15.13	14.10	14.55	29500
2004-02-23	14.74	14.80	14.30	14.42	32000
2004-02-24	14.70	14.70	13.90	14.17	42800
2004-02-25	14.24	14.24	13.30	13.57	36800
2004-02-26	13.14	13.70	12.20	12.28	130700
2004-02-27	12.42	13.34	12.18	13.28	44500
2004-03-01	13.28	13.73	13.28	13.73	47600
2004-03-02	13.79	13.80	13.05	13.17	54100
2004-03-03	13.00	13.05	12.56	12.71	52200
2004-03-04	13.04	13.17	12.61	13.10	45900
2004-03-05	12.87	14.39	12.59	14.13	48000
2004-03-08	14.31	14.31	14.00	14.00	32000
2004-03-09	13.83	14.09	13.83	13.90	57100
2004-03-10	14.00	14.09	13.90	13.95	32300
2004-03-11	13.91	14.30	13.82	14.00	29000
2004-03-12	13.90	14.38	13.83	14.34	23800
2004-03-15	14.25	14.40	14.00	14.00	21800
2004-03-16	14.00	14.11	13.77	13.77	52200
2004-03-17	14.05	15.05	14.05	14.78	24700
2004-03-18	15.17	15.17	14.00	14.43	21000
2004-03-19	14.50	14.50	14.00	14.00	28500
2004-03-22	13.89	13.89	13.24	13.25	26200
2004-03-23	13.62	13.98	12.90	13.65	19800
2004-03-24	13.85	13.95	12.79	12.79	22300
2004-03-25	12.78	13.31	12.78	13.16	46100
2004-03-26	13.39	15.16	13.20	14.76	84700
2004-03-29	14.88	15.16	13.95	14.15	40600
2004-03-30	13.92	15.25	13.92	15.25	36700
2004-03-31	15.25	16.16	14.84	16.11	86400
2004-04-01	15.91	16.59	15.67	16.14	82800
2004-04-02	16.28	16.50	16.07	16.39	26400
2004-04-05	15.97	16.64	15.97	16.64	31500
2004-04-06	16.68	16.69	16.09	16.23	29800
2004-04-07	16.23	16.50	15.60	16.50	33000
2004-04-08	16.67	16.72	16.00	16.23	22700
2004-04-12	15.86	16.45	15.79	16.20	18800
2004-04-13	16.30	16.48	16.00	16.35	31200
2004-04-14	16.20	16.49	16.11	16.47	33800
2004-04-15	16.56	16.60	15.68	16.11	46500
2004-04-16	16.31	16.50	16.11	16.40	32300
2004-04-19	16.25	17.16	16.25	16.81	38700
2004-04-20	17.21	17.21	16.45	16.78	26400
2004-04-21	17.60	18.70	17.41	18.20	182100
2004-04-22	18.40	18.50	17.65	18.33	65900
2004-04-23	18.25	18.58	17.47	17.65	36700
2004-04-26	17.82	18.42	17.70	17.86	68400
2004-04-27	18.16	18.35	17.50	18.10	47500
2004-04-28	18.17	18.34	17.50	17.75	57400
2004-04-29	18.29	18.35	16.56	16.86	39700
2004-04-30	17.49	17.99	16.65	17.84	44100
2004-05-03	17.97	18.00	17.25	17.30	55900
2004-05-04	17.51	18.50	16.83	17.78	65400
2004-05-05	18.23	18.23	17.66	17.74	30700
2004-05-06	17.32	17.75	17.30	17.72	45100
2004-05-07	17.57	18.15	16.11	16.11	57800
2004-05-10	16.02	17.14	15.17	16.78	67100
2004-05-11	17.21	17.45	16.84	17.10	32800
2004-05-12	16.94	17.07	16.55	16.74	80600
2004-05-13	17.04	17.19	16.90	16.93	22800
2004-05-14	16.39	16.95	16.07	16.55	40100
2004-05-17	16.55	17.16	15.92	16.25	52600
2004-05-18	16.34	17.30	16.09	17.20	36300
2004-05-19	17.34	17.71	17.24	17.69	80600
2004-05-20	17.30	17.99	17.30	17.49	63300
2004-05-21	17.49	17.72	17.26	17.50	51000
2004-05-24	17.59	17.61	17.31	17.40	40000
2004-05-25	17.56	17.56	17.20	17.20	71000
2004-05-26	17.04	17.53	16.95	17.50	151700
2004-05-27	17.44	17.62	16.73	17.07	57800
2004-05-28	17.56	17.58	16.45	17.31	50100
2004-06-01	16.68	17.25	16.68	16.74	83600
2004-06-02	16.50	17.29	16.50	17.11	69800
2004-06-03	17.25	17.25	16.67	16.67	64800
2004-06-04	16.39	17.34	16.39	16.87	61100
2004-06-07	16.89	17.39	16.78	16.90	59500
2004-06-08	16.50	17.30	16.50	16.85	85500
2004-06-09	16.67	17.20	16.38	16.38	42200
2004-06-10	16.60	17.34	16.27	16.28	85200
2004-06-14	16.75	16.91	16.21	16.54	71900
2004-06-15	16.85	17.24	16.56	16.90	107800
2004-06-16	16.90	17.50	16.85	17.45	38200
2004-06-17	17.57	17.62	16.70	17.35	95600
2004-06-18	17.14	17.58	16.97	17.58	85800
2004-06-21	17.67	17.67	16.96	17.48	80900
2004-06-22	16.96	17.46	16.62	17.08	45400
2004-06-23	16.68	17.74	16.68	17.38	96600
2004-06-24	17.74	17.81	17.27	17.48	61700
2004-06-25	17.51	18.62	17.12	17.92	214400
2004-06-28	17.70	18.40	17.57	17.93	87700
2004-06-29	17.79	18.08	17.56	17.63	65000
2004-06-30	17.98	19.28	17.33	18.83	127600
2004-07-01	18.50	18.88	18.22	18.38	66700
2004-07-02	18.89	18.89	17.95	18.22	31300
2004-07-06	17.94	18.53	16.96	17.58	56500
2004-07-07	17.50	18.14	17.21	17.30	51800
2004-07-08	17.01	18.09	17.01	17.74	49600
2004-07-09	17.72	18.14	17.58	17.79	24500
2004-07-12	17.00	17.77	16.98	17.27	46000
2004-07-13	16.95	17.49	16.84	17.30	73500
2004-07-14	17.24	17.49	16.85	16.85	25500
2004-07-15	17.22	17.57	16.98	17.45	19000
2004-07-16	17.11	17.36	16.28	16.62	52200
2004-07-19	16.44	16.83	15.29	15.65	52200
2004-07-20	15.80	16.38	15.75	16.34	30700
2004-07-21	16.33	16.75	15.96	16.55	103400
2004-07-22	16.43	18.37	16.43	16.54	114100
2004-07-23	16.51	17.51	16.44	17.18	71200
2004-07-26	17.00	17.60	16.61	16.75	32200
2004-07-27	16.74	17.01	16.48	16.91	30000
2004-07-28	16.49	17.50	16.42	17.05	77800
2004-07-29	17.16	17.55	17.02	17.50	53200
2004-07-30	17.42	17.42	16.92	17.03	21000
2004-08-02	16.88	16.99	16.30	16.95	46000
2004-08-03	16.73	16.91	16.19	16.39	76700
2004-08-04	16.19	16.70	15.93	16.26	73300
2004-08-05	16.22	16.58	16.01	16.11	60500
2004-08-06	15.78	16.08	15.30	15.48	59000
2004-08-09	15.87	16.32	15.43	15.59	36700
2004-08-10	15.81	16.74	15.71	16.52	53400
2004-08-11	16.30	17.21	16.02	17.17	39000
2004-08-12	16.70	17.21	15.20	15.66	36200
2004-08-13	15.53	16.95	15.53	16.23	26600
2004-08-16	16.23	16.95	16.05	16.44	40000
2004-08-17	17.12	17.50	15.81	16.38	81900
2004-08-18	16.43	17.06	16.43	16.88	36800
2004-08-19	16.94	17.02	16.75	16.79	25200
2004-08-20	16.88	16.95	16.30	16.86	42200
2004-08-23	16.83	16.94	16.32	16.32	25700
2004-08-24	16.67	17.53	16.49	17.53	41000
2004-08-25	17.71	17.71	16.83	17.47	25900
2004-08-26	17.32	17.63	16.75	17.01	43400
2004-08-27	16.83	17.30	16.73	17.11	36000
2004-08-30	16.89	17.08	16.60	16.63	37900
2004-08-31	16.57	17.08	16.39	16.53	43500
2004-09-01	16.74	17.74	16.46	17.48	181100
2004-09-02	17.38	17.62	17.27	17.60	68300
2004-09-03	17.72	17.93	17.42	17.50	53600
2004-09-07	17.70	18.02	17.27	18.00	57100
2004-09-08	17.97	18.62	17.86	18.55	73000
2004-09-09	18.74	18.74	18.40	18.57	146200
2004-09-10	18.50	18.54	17.30	18.39	112400
2004-09-13	18.04	18.43	18.00	18.22	36000
2004-09-14	18.40	18.49	18.13	18.33	51000
2004-09-15	17.83	18.45	17.83	18.40	56500
2004-09-16	18.49	18.53	18.20	18.42	63000
2004-09-17	18.68	18.85	18.33	18.85	77800
2004-09-20	18.47	19.89	18.47	19.79	166500
2004-09-21	19.89	20.14	18.99	19.13	243500
2004-09-22	19.42	19.42	18.35	18.47	108500
2004-09-23	18.31	18.97	18.31	18.90	94800
2004-09-24	18.77	18.98	18.74	18.78	57600
2004-09-27	18.67	19.04	18.67	18.96	149900
2004-09-28	18.84	19.26	18.84	19.09	232500
2004-09-29	19.25	19.49	18.76	19.35	243600
2004-09-30	19.37	19.45	19.04	19.12	141000
2004-10-01	19.01	19.19	18.90	19.07	138800
2004-10-04	19.27	20.08	19.27	20.00	552500
2004-10-05	20.20	20.42	19.50	19.85	329800
2004-10-06	19.99	19.99	19.63	19.70	94700
2004-10-07	19.85	19.85	19.46	19.63	92200
2004-10-08	19.39	19.46	18.43	18.80	110700
2004-10-11	19.03	19.27	18.62	19.16	137000
2004-10-12	19.31	19.31	18.74	19.20	105600
2004-10-13	19.40	19.41	19.01	19.07	112200
2004-10-14	18.76	19.05	18.74	18.79	48100
2004-10-15	18.80	19.77	18.79	19.27	115300
2004-10-18	19.27	19.95	19.27	19.58	129700
2004-10-19	19.43	19.94	19.38	19.38	119000
2004-10-20	17.20	17.20	14.12	14.42	923700
2004-10-21	14.56	14.63	14.17	14.19	375800
2004-10-22	14.47	14.68	14.15	14.20	213000
2004-10-25	14.04	14.54	14.04	14.27	147000
2004-10-26	14.58	14.82	14.14	14.51	148100
2004-10-27	14.75	14.84	14.50	14.84	136900
2004-10-28	14.85	14.85	14.40	14.54	112400
2004-10-29	14.70	14.70	14.25	14.49	103700
2004-11-01	14.41	14.74	14.07	14.37	150600
2004-11-02	14.31	14.59	14.11	14.21	87000
2004-11-03	14.47	14.65	14.22	14.44	125900
2004-11-04	14.65	14.89	14.50	14.84	114100
2004-11-05	14.59	14.94	14.20	14.28	165900
2004-11-08	14.26	14.56	14.26	14.34	203100
2004-11-09	14.24	14.78	14.24	14.75	183200
2004-11-10	14.82	16.16	14.55	15.90	212500
2004-11-11	15.90	16.38	15.89	16.25	123900
2004-11-12	16.40	16.59	16.01	16.43	82500
2004-11-15	16.50	16.60	16.05	16.60	95000
2004-11-16	16.62	16.64	16.23	16.23	51700
2004-11-17	16.53	16.94	16.23	16.75	51900
2004-11-18	16.99	16.99	16.33	16.36	64300
2004-11-19	16.23	16.38	16.13	16.26	46500
2004-11-22	16.15	16.70	16.15	16.67	41600
2004-11-23	16.67	16.73	16.22	16.60	45800
2004-11-24	16.74	16.90	16.50	16.79	39900
2004-11-26	16.99	17.00	16.66	16.67	14300
2004-11-29	16.82	17.00	16.52	16.82	41200
2004-11-30	16.76	16.92	16.46	16.64	40700
2004-12-01	16.40	17.04	16.40	17.03	104600
2004-12-02	16.90	16.93	16.40	16.66	78900
2004-12-03	16.82	16.88	15.70	16.82	69800
2004-12-06	16.57	16.72	16.12	16.29	106300
2004-12-07	16.20	16.29	15.98	16.00	84700
2004-12-08	16.00	16.13	15.99	16.12	95300
2004-12-09	16.20	16.25	16.00	16.15	47900
2004-12-10	16.00	16.23	16.00	16.11	51700
2004-12-13	16.02	16.27	16.00	16.10	60000
2004-12-14	16.19	16.70	16.00	16.40	154500
2004-12-15	16.54	16.65	16.12	16.32	72600
2004-12-16	16.38	17.20	16.27	16.91	113400
2004-12-17	17.06	17.32	16.69	17.30	81300
2004-12-20	17.55	17.55	16.83	16.83	36500
2004-12-21	17.02	17.26	16.91	17.26	35500
2004-12-22	17.30	17.56	16.96	17.10	22300
2004-12-23	17.27	17.48	17.27	17.31	14000
2004-12-27	17.47	17.47	16.88	16.93	39000
2004-12-28	16.86	17.47	16.86	17.33	51400
2004-12-29	17.24	17.27	16.91	17.01	33300
2004-12-30	16.91	17.22	16.91	17.00	33500
2004-12-31	17.18	17.32	17.11	17.21	25400
2005-01-03	17.02	17.25	17.02	17.22	121800
2005-01-04	16.95	17.24	16.45	16.64	159200
2005-01-05	16.58	17.14	16.26	16.80	153800
2005-01-06	16.48	17.08	16.48	16.68	96200
2005-01-07	16.35	17.02	16.35	16.51	57300
2005-01-10	16.88	17.12	16.47	16.94	70400
2005-01-11	16.74	16.74	16.17	16.18	61600
2005-01-12	16.01	16.48	16.01	16.42	82900
2005-01-13	16.28	16.53	16.19	16.37	51000
2005-01-14	16.62	16.76	16.28	16.71	50500
2005-01-18	16.48	17.13	16.48	17.13	63300
2005-01-19	16.90	17.59	16.90	17.10	49700
2005-01-20	17.09	17.28	17.01	17.06	57200
2005-01-21	16.96	17.25	16.86	17.08	73000
2005-01-24	17.28	17.28	17.00	17.02	20500
2005-01-25	17.18	17.39	17.00	17.26	81900
2005-01-26	17.40	17.57	17.11	17.57	26000
2005-01-27	17.44	17.44	17.10	17.29	69200
2005-01-28	17.16	17.34	17.16	17.20	50400
2005-01-31	17.43	17.43	17.14	17.28	105300
2005-02-01	17.38	17.93	17.18	17.76	45500
2005-02-02	18.00	18.00	16.96	17.18	131800
2005-02-03	17.27	17.55	16.98	17.54	73600
2005-02-04	17.55	18.19	17.46	18.18	42100
2005-02-07	18.19	18.21	17.83	18.08	52500
2005-02-08	17.85	18.61	17.85	18.51	70200
2005-02-09	18.52	18.53	17.95	18.12	53300
2005-02-10	18.04	18.04	17.61	17.87	38900
2005-02-11	18.18	18.18	17.48	17.95	53200
2005-02-14	17.92	18.02	17.70	17.92	38800
2005-02-15	17.82	18.10	17.78	18.01	37100
2005-02-16	17.86	18.11	17.75	18.02	50500
2005-02-17	18.15	18.15	17.81	17.87	41000
2005-02-18	18.05	18.05	17.45	17.66	24000
2005-02-22	17.51	18.12	17.51	17.94	65100
2005-02-23	17.80	17.95	17.50	17.50	27600
2005-02-24	17.78	18.00	17.51	17.94	34900
2005-02-25	18.00	18.32	17.88	18.25	133300
2005-02-28	18.30	18.67	18.15	18.55	185700
2005-03-01	18.41	19.40	18.40	19.39	325200
2005-03-02	19.15	20.41	19.15	19.67	225300
2005-03-03	19.89	20.06	19.64	19.77	108800
2005-03-04	19.95	19.95	19.23	19.29	112800
2005-03-07	19.35	19.71	19.33	19.43	101200
2005-03-08	19.40	19.57	19.15	19.15	93400
2005-03-09	19.07	19.30	18.69	18.90	181100
2005-03-10	19.12	19.12	18.49	18.50	81500
2005-03-11	18.44	18.68	18.00	18.27	149500
2005-03-14	18.32	18.65	18.32	18.51	108000
2005-03-15	19.25	21.43	19.25	21.26	519500
2005-03-16	21.00	22.00	20.85	21.82	249400
2005-03-17	21.65	22.10	21.59	21.64	211600
2005-03-18	21.25	22.10	21.24	21.62	208700
2005-03-21	21.91	21.95	21.64	21.72	97900
2005-03-22	21.77	21.84	21.59	21.70	116300
2005-03-23	21.60	22.08	21.59	21.75	210200
2005-03-24	21.62	22.10	21.60	21.83	99400
2005-03-28	22.00	22.10	21.74	21.75	218700
2005-03-29	21.84	22.06	21.75	21.83	130200
2005-03-30	22.05	22.39	21.98	22.16	131900
2005-03-31	22.35	22.35	21.80	22.05	163500
2005-04-01	21.87	21.94	21.79	21.93	63600
2005-04-04	21.79	22.47	21.68	22.36	59900
2005-04-05	22.51	22.96	21.98	22.50	116500
2005-04-06	22.47	23.07	22.47	22.93	135600
2005-04-07	23.09	23.13	22.78	23.13	87300
2005-04-08	22.95	23.52	22.82	22.85	66300
2005-04-11	23.08	23.47	22.81	22.98	93300
2005-04-12	22.81	23.24	22.81	23.10	98300
2005-04-13	23.12	23.44	22.91	23.00	59300
2005-04-14	23.23	23.34	21.55	21.70	140500
2005-04-15	21.85	21.96	21.00	21.12	75800
2005-04-18	21.00	21.00	19.61	20.64	181300
2005-04-19	20.42	22.28	20.42	22.10	151100
2005-04-20	22.04	23.13	20.94	22.48	320200
2005-04-21	22.51	23.23	22.06	23.12	185200
2005-04-22	23.09	23.48	22.28	23.25	214400
2005-04-25	23.30	24.50	23.30	23.78	153200
2005-04-26	23.93	23.93	22.19	23.10	315700
2005-04-27	23.00	24.20	22.86	23.76	193000
2005-04-28	23.65	24.06	23.17	23.17	230900
2005-04-29	23.25	23.40	22.35	23.30	125500
2005-05-02	23.20	23.30	22.71	22.99	126900
2005-05-03	23.06	23.06	22.60	22.75	83500
2005-05-04	22.95	22.95	22.39	22.81	77500
2005-05-05	22.84	22.84	21.77	22.24	132700
2005-05-06	22.43	22.43	21.73	22.16	48600
2005-05-09	22.09	22.34	21.89	22.34	55100
2005-05-10	22.02	22.56	21.92	22.42	64600
2005-05-11	22.57	22.83	22.10	22.56	130400
2005-05-12	22.47	22.66	21.78	22.02	106600
2005-05-13	22.21	22.35	21.19	21.47	53400
2005-05-16	21.50	22.12	21.35	21.95	40300
2005-05-17	21.80	21.87	20.37	21.04	164800
2005-05-18	21.09	21.67	20.76	21.65	98200
2005-05-19	21.66	21.68	20.65	20.78	101600
2005-05-20	20.78	21.26	20.30	21.17	57000
2005-05-23	21.11	21.28	20.71	20.71	75200
2005-05-24	21.03	21.03	19.98	20.16	138100
2005-05-25	20.00	20.29	19.75	19.85	79200
2005-05-26	19.90	20.29	19.41	20.28	122600
2005-05-27	20.37	20.87	20.26	20.73	56100
2005-05-31	20.83	22.18	20.83	21.93	121400
2005-06-01	21.92	22.25	21.25	22.25	114200
2005-06-02	22.16	22.89	22.13	22.87	114100
2005-06-03	22.90	22.95	22.11	22.49	76400
2005-06-06	22.46	22.87	22.27	22.77	68600
2005-06-07	22.83	23.65	22.79	23.40	150300
2005-06-08	23.36	23.54	23.05	23.05	55300
2005-06-09	23.03	23.72	23.03	23.30	63400
2005-06-10	23.57	23.78	23.45	23.55	65100
2005-06-13	23.42	24.04	23.40	24.04	72600
2005-06-14	24.39	25.45	23.63	23.67	158200
2005-06-15	23.72	23.91	23.07	23.50	100600
2005-06-16	23.70	24.08	23.48	24.06	249700
2005-06-17	24.23	24.23	23.53	23.64	108700
2005-06-20	23.70	24.00	23.53	23.77	83200
2005-06-21	23.65	23.92	23.65	23.76	87300
2005-06-22	23.80	23.98	23.75	23.81	87300
2005-06-23	23.80	23.97	23.75	23.75	107900
2005-06-24	23.76	23.83	22.74	22.74	152100
2005-06-27	22.71	23.03	22.05	22.59	77600
2005-06-28	22.53	23.36	22.49	23.28	96400
2005-06-29	23.29	23.65	22.95	23.35	135500
2005-06-30	23.43	23.74	22.90	23.19	113400
2005-07-01	23.24	23.24	22.31	22.65	66800
2005-07-05	22.71	23.04	22.36	22.91	82000
2005-07-06	22.89	22.91	22.32	22.46	56500
2005-07-07	21.81	22.00	21.58	21.98	46600
2005-07-08	22.00	22.52	21.77	22.30	95300
2005-07-11	22.07	22.40	22.07	22.30	113400
2005-07-12	22.26	22.79	22.09	22.27	83200
2005-07-13	22.27	22.40	22.08	22.37	71900
2005-07-14	22.56	22.59	21.59	21.76	91100
2005-07-15	21.60	21.85	21.12	21.76	77100
2005-07-18	21.76	21.93	21.54	21.77	32200
2005-07-19	21.77	22.47	21.76	22.41	259200
2005-07-20	22.53	25.28	22.53	25.14	796100
2005-07-21	25.00	27.95	24.95	27.21	658000
2005-07-22	27.00	27.15	25.94	26.89	152000
2005-07-25	26.89	27.69	26.68	26.90	75800
2005-07-26	26.94	28.25	26.94	27.86	269200
2005-07-27	27.86	28.00	27.65	27.91	134800
2005-07-28	27.86	28.25	27.75	28.23	75700
2005-07-29	28.20	29.12	27.99	28.99	162400
2005-08-01	28.90	29.50	28.78	29.00	217700
2005-08-02	29.06	29.15	28.80	29.00	92900
2005-08-03	29.00	29.00	28.36	28.48	75300
2005-08-04	28.55	28.55	26.35	28.00	142300
2005-08-05	28.00	28.00	26.53	27.04	56700
2005-08-08	27.14	28.21	26.60	28.04	111700
2005-08-09	28.01	28.41	27.28	28.30	207100
2005-08-10	28.43	29.49	27.86	28.48	387800
2005-08-11	28.46	28.58	27.89	28.40	106100
2005-08-12	28.45	28.79	27.87	28.30	116000
2005-08-15	28.23	28.55	27.57	28.15	86900
2005-08-16	28.26	28.26	27.70	28.01	110900
2005-08-17	27.94	28.25	27.53	27.84	70300
2005-08-18	27.82	28.45	27.11	28.01	78800
2005-08-19	27.91	28.49	27.43	28.49	103200
2005-08-22	28.50	29.15	28.08	28.73	205200
2005-08-23	28.72	29.98	28.30	28.80	249300
2005-08-24	28.72	29.22	28.13	28.40	106800
2005-08-25	28.50	28.67	27.90	28.17	123500
2005-08-26	28.18	28.48	27.61	27.94	74700
2005-08-29	29.00	29.00	28.52	28.80	254800
2005-08-30	29.34	29.50	28.55	28.90	182800
2005-08-31	29.12	31.50	28.90	31.05	295900
2005-09-01	31.25	35.56	31.05	32.74	1028600
2005-09-02	32.96	33.17	29.63	29.97	423200
2005-09-06	30.46	31.45	29.55	29.72	576200
2005-09-07	29.87	29.98	28.77	29.35	263300
2005-09-08	29.35	29.61	28.25	28.75	244900
2005-09-09	28.88	28.97	28.02	28.66	281800
2005-09-12	28.80	30.20	28.66	29.62	227100
2005-09-13	29.62	29.77	29.00	29.08	105200
2005-09-14	29.36	29.45	28.50	28.98	126500
2005-09-15	29.00	29.23	28.90	29.00	82100
2005-09-16	29.15	29.50	28.75	29.02	246100
2005-09-19	29.20	29.35	28.02	28.64	148000
2005-09-20	28.69	28.85	27.91	28.07	138900
2005-09-21	27.84	28.05	26.11	26.84	273200
2005-09-22	26.59	27.25	25.50	27.00	174800
2005-09-23	26.93	27.40	26.25	27.18	94400
2005-09-26	27.77	27.93	26.85	27.17	114900
2005-09-27	27.10	27.97	26.45	27.59	173900
2005-09-28	27.46	27.84	26.80	27.17	110200
2005-09-29	27.02	28.23	27.01	28.02	81400
2005-09-30	28.20	28.44	27.74	28.39	73300
2005-10-03	28.36	28.72	28.16	28.46	98800
2005-10-04	28.51	29.55	28.18	28.27	146700
2005-10-05	28.29	28.75	27.68	27.98	309900
2005-10-06	28.12	28.31	26.83	27.52	214800
2005-10-07	27.81	27.97	27.37	27.37	110800
2005-10-10	27.44	27.75	26.82	26.98	90200
2005-10-11	27.06	27.06	26.18	26.47	91500
2005-10-12	26.59	26.84	25.92	25.98	176900
2005-10-13	25.81	26.50	25.11	26.31	161000
2005-10-14	26.68	26.70	25.02	26.32	150500
2005-10-17	26.24	26.40	25.26	26.21	63700
2005-10-18	26.17	26.72	25.45	25.66	69300
2005-10-19	25.54	26.08	25.20	25.75	105000
2005-10-20	25.85	26.30	24.53	25.35	144100
2005-10-21	25.32	25.79	24.23	25.02	115100
2005-10-24	25.25	27.83	23.72	27.51	358400
2005-10-25	27.62	28.30	27.02	27.60	129200
2005-10-26	27.60	28.92	27.31	27.89	194500
2005-10-27	27.78	28.94	27.40	27.40	145000
2005-10-28	27.34	28.36	27.33	28.00	82800
2005-10-31	28.00	28.91	28.00	28.36	201200
2005-11-01	28.43	28.43	27.81	28.00	57500
2005-11-02	27.75	28.73	27.75	28.22	250400
2005-11-03	28.10	28.24	27.51	27.65	346600
2005-11-04	27.24	27.24	25.87	26.43	385700
2005-11-07	26.13	26.30	25.57	25.92	235800
2005-11-08	25.92	26.22	25.85	25.91	116300
2005-11-09	26.10	26.10	25.55	25.73	86600
2005-11-10	25.89	26.33	25.23	26.17	142300
2005-11-11	26.25	26.62	26.24	26.54	76900
2005-11-14	26.64	26.77	26.40	26.59	65400
2005-11-15	26.43	26.47	26.18	26.39	68100
2005-11-16	26.35	26.96	26.20	26.92	62100
2005-11-17	27.02	28.23	26.80	28.00	176700
2005-11-18	28.39	28.39	27.36	27.60	76200
2005-11-21	27.62	27.96	27.38	27.89	72000
2005-11-22	27.84	27.84	27.05	27.53	71500
2005-11-23	27.47	27.73	27.26	27.63	66000
2005-11-25	27.51	27.77	26.64	27.70	20600
2005-11-28	27.66	27.94	26.73	27.24	99300
2005-11-29	27.37	27.65	27.11	27.58	94800
2005-11-30	27.61	28.11	27.51	28.03	171300
2005-12-01	28.50	30.90	28.41	30.70	431300
2005-12-02	30.40	30.65	29.85	30.00	210700
2005-12-05	29.84	30.11	29.77	29.93	175000
2005-12-06	30.06	30.06	29.60	29.75	150900
2005-12-07	29.60	29.85	28.95	29.48	149900
2005-12-08	29.75	29.98	29.27	29.50	82300
2005-12-09	29.39	30.36	29.25	30.34	104000
2005-12-12	30.60	32.35	30.47	32.05	408800
2005-12-13	32.16	33.96	32.16	32.95	446000
2005-12-14	32.85	32.95	32.30	32.51	209400
2005-12-15	32.52	32.52	30.76	32.18	115900
2005-12-16	32.28	33.21	32.28	32.75	192200
2005-12-19	32.75	33.16	32.00	32.43	171400
2005-12-20	32.66	34.15	32.32	33.05	225500
2005-12-21	33.31	34.13	33.15	33.50	82800
2005-12-22	33.50	33.91	33.06	33.71	89900
2005-12-23	33.89	34.16	33.42	33.73	27600
2005-12-27	34.00	34.00	32.47	32.92	100300
2005-12-28	33.23	33.53	32.96	33.37	66200
2005-12-29	33.43	33.68	32.48	33.18	57500
2005-12-30	33.17	33.17	32.11	32.66	85100
2006-01-03	33.16	34.46	32.75	33.97	148100
2006-01-04	34.24	34.48	33.85	34.05	132700
2006-01-05	34.01	34.36	33.84	33.89	66900
2006-01-06	34.22	35.64	33.91	35.54	213600
2006-01-09	33.09	34.76	32.02	34.49	357100
2006-01-10	34.04	34.44	33.91	34.18	129900
2006-01-11	34.05	34.92	33.52	34.14	118600
2006-01-12	34.32	34.69	33.74	34.17	100600
2006-01-13	34.00	34.00	33.50	33.80	66200
2006-01-17	33.82	34.50	33.33	34.38	104100
2006-01-18	34.10	34.50	33.65	34.45	104700
2006-01-19	34.49	35.22	34.23	35.17	86100
2006-01-20	35.28	35.38	34.73	35.03	114400
2006-01-23	35.21	35.35	34.23	35.25	103400
2006-01-24	35.21	38.18	35.19	38.03	329200
2006-01-25	36.75	37.34	33.81	34.49	338300
2006-01-26	34.26	36.75	34.05	36.74	335100
2006-01-27	36.73	39.31	36.42	38.54	348400
2006-01-30	38.12	39.41	37.72	38.70	206600
2006-01-31	38.58	39.06	38.18	38.45	238400
2006-02-01	39.11	39.23	36.93	38.89	338900
2006-02-02	39.00	39.36	38.15	38.60	169100
2006-02-03	38.47	38.84	37.52	37.78	130300
2006-02-06	38.00	39.61	37.94	39.55	149400
2006-02-07	39.27	39.27	37.54	37.60	141000
2006-02-08	37.60	37.73	36.45	36.90	120300
2006-02-09	36.83	38.18	35.23	37.59	150600
2006-02-10	37.29	37.66	36.41	37.57	80500
2006-02-13	37.31	37.72	36.09	36.42	90500
2006-02-14	36.26	37.84	35.81	37.42	123300
2006-02-15	37.42	37.74	36.60	36.97	120700
2006-02-16	36.97	37.67	36.84	37.10	121300
2006-02-17	36.82	37.34	36.78	37.04	124100
2006-02-21	37.40	37.40	36.28	36.80	213500
2006-02-22	36.80	37.93	36.80	37.21	233100
2006-02-23	37.26	38.27	36.74	38.17	222500
2006-02-24	37.90	39.32	37.11	39.01	238300
2006-02-27	38.77	39.41	38.06	38.14	145200
2006-02-28	36.42	36.75	29.31	35.92	2686500
2006-03-01	35.90	35.95	34.72	35.39	243300
2006-03-02	35.30	36.57	35.10	36.41	286700
2006-03-03	36.13	36.69	35.65	36.20	187300
2006-03-06	36.12	36.40	35.37	35.75	131500
2006-03-07	35.58	36.00	34.90	35.46	256300
2006-03-08	35.28	35.58	33.55	34.32	270300
2006-03-09	34.38	34.42	32.75	32.86	191700
2006-03-10	32.72	33.90	32.17	33.84	222100
2006-03-13	34.19	34.37	32.97	33.30	94000
2006-03-14	33.30	34.07	32.69	34.00	139300
2006-03-15	34.00	34.92	34.00	34.91	77500
2006-03-16	34.97	35.00	34.34	34.43	68900
2006-03-17	34.60	34.99	34.32	34.55	223600
2006-03-20	34.50	34.81	34.45	34.54	89800
2006-03-21	34.38	35.45	34.38	34.54	75800
2006-03-22	34.31	35.31	34.25	35.08	102300
2006-03-23	34.99	35.92	34.56	35.15	115200
2006-03-24	35.28	35.91	34.88	35.25	98700
2006-03-27	35.26	35.74	34.81	35.25	169900
2006-03-28	35.15	35.48	34.66	34.85	85000
2006-03-29	34.88	35.66	34.54	35.20	125000
2006-03-30	35.15	35.67	34.80	35.40	81100
2006-03-31	35.50	36.20	35.28	35.90	130400
2006-04-03	36.04	37.00	35.56	36.51	167400
2006-04-04	36.56	37.44	35.75	36.70	125000
2006-04-05	36.89	37.42	36.26	37.10	137100
2006-04-06	36.93	38.34	36.93	38.19	118700
2006-04-07	38.50	39.12	36.76	37.12	164400
2006-04-10	38.41	39.90	37.68	38.20	422400
2006-04-11	38.52	39.00	38.10	38.15	284100
2006-04-12	38.00	39.31	37.89	39.03	199800
2006-04-13	38.83	39.96	38.83	39.43	116400
2006-04-17	39.36	39.75	39.04	39.64	96800
2006-04-18	39.98	41.55	39.77	41.47	196700
2006-04-19	41.55	42.25	40.92	41.00	161500
2006-04-20	41.17	41.18	40.01	40.05	164300
2006-04-21	40.11	41.96	40.11	41.71	389900
2006-04-24	38.89	39.93	36.81	39.82	608500
2006-04-25	40.15	40.55	38.85	40.52	218100
2006-04-26	40.59	41.35	39.39	39.79	158600
2006-04-27	39.31	39.90	38.33	39.81	200900
2006-04-28	39.89	39.90	39.09	39.35	174900
2006-05-01	39.40	39.60	38.67	39.09	218500
2006-05-02	39.09	39.83	38.09	39.79	127300
2006-05-03	39.86	39.86	38.79	39.30	116000
2006-05-04	39.45	39.45	38.90	39.20	125700
2006-05-05	39.50	39.67	39.06	39.42	124700
2006-05-08	39.46	39.50	38.86	39.38	98500
2006-05-09	39.42	39.45	38.93	39.35	68800
2006-05-10	39.01	39.44	38.94	39.10	113300
2006-05-11	39.32	39.44	38.90	38.98	88600
2006-05-12	38.72	38.74	36.74	37.01	139300
2006-05-15	36.75	36.75	34.94	35.26	162700
2006-05-16	35.06	36.04	34.87	35.53	97200
2006-05-17	35.11	35.53	34.41	34.44	128000
2006-05-18	34.40	34.69	32.84	33.18	105300
2006-05-19	33.33	34.11	32.79	34.11	165100
2006-05-22	33.82	33.99	32.44	32.71	223100
2006-05-23	32.99	34.07	32.96	33.20	311100
2006-05-24	33.25	34.50	33.02	34.17	268500
2006-05-25	34.51	35.25	34.10	35.25	199800
2006-05-26	35.45	35.48	34.77	35.07	50200
2006-05-30	35.23	35.28	33.50	33.74	162100
2006-05-31	33.93	34.61	33.76	34.54	173300
2006-06-01	34.68	36.08	34.45	35.76	149900
2006-06-02	35.89	36.22	35.26	35.99	96800
2006-06-05	35.78	35.88	33.88	34.04	120800
2006-06-06	34.33	34.33	32.28	32.94	112300
2006-06-07	32.94	33.73	32.31	32.76	104600
2006-06-08	32.60	32.60	29.71	30.90	354500
2006-06-09	30.53	31.03	29.28	30.15	198500
2006-06-12	30.08	30.08	28.65	28.65	114600
2006-06-13	28.57	28.97	27.93	27.93	177200
2006-06-14	27.75	30.48	27.68	30.27	281200
2006-06-15	30.45	32.23	30.45	31.67	153300
2006-06-16	31.69	33.48	31.62	32.64	430900
2006-06-19	32.75	32.75	31.02	31.71	177300
2006-06-20	31.75	31.95	31.32	31.37	98500
2006-06-21	31.22	32.70	31.00	32.17	65700
2006-06-22	32.13	32.32	31.17	32.07	67100
2006-06-23	32.19	32.59	31.56	32.14	74900
2006-06-26	32.23	33.36	32.23	33.30	117800
2006-06-27	33.37	33.77	31.83	31.94	107400
2006-06-28	32.16	32.57	31.20	31.98	59100
2006-06-29	32.06	34.16	32.06	34.16	86700
2006-06-30	34.31	34.69	33.20	34.12	129300
2006-07-03	33.59	34.19	33.12	33.59	64500
2006-07-05	33.34	33.95	32.83	33.70	68700
2006-07-06	33.60	34.76	33.50	33.62	51800
2006-07-07	33.49	33.49	32.24	32.36	30372
2006-07-10	32.45	33.02	32.06	32.80	231430
2006-07-11	32.76	33.37	31.89	33.35	75917
2006-07-12	33.22	33.22	30.78	31.12	145026
2006-07-13	30.80	31.45	30.22	30.35	87884
2006-07-14	30.28	30.50	28.48	29.09	106880
2006-07-17	29.12	29.27	27.60	27.72	123803
2006-07-18	27.52	28.36	27.40	28.19	108432
2006-07-19	28.28	29.56	28.10	29.22	131075
2006-07-20	29.14	29.30	27.96	27.96	89186
2006-07-21	27.89	28.11	27.04	27.64	103661
2006-07-24	23.90	24.31	21.50	21.70	2336768
2006-07-25	21.70	22.25	21.70	21.95	726528
2006-07-26	22.44	22.80	21.73	21.75	569750
2006-07-27	22.17	22.61	20.91	20.95	486313
2006-07-28	21.16	21.76	20.88	21.24	180044
2006-07-31	21.08	21.50	20.84	21.20	176327
2006-08-01	21.13	21.40	19.97	19.98	317596
2006-08-02	20.14	20.86	20.14	20.33	425685
2006-08-03	20.24	20.58	19.95	20.57	394480
2006-08-04	20.76	20.85	20.02	20.60	182973
2006-08-07	20.59	20.76	20.30	20.73	288753
2006-08-08	20.73	20.85	20.01	20.15	99945
2006-08-09	20.72	21.38	20.40	20.60	352341
2006-08-10	20.45	20.85	20.45	20.51	518510
2006-08-11	20.62	20.70	20.45	20.58	383557
2006-08-14	20.75	21.31	20.71	21.15	460042
2006-08-15	21.44	22.07	21.27	21.94	269416
2006-08-16	22.25	23.50	22.15	23.30	304223
2006-08-17	23.35	23.59	22.98	23.16	170235
2006-08-18	23.26	23.43	23.01	23.28	126998
2006-08-21	23.38	23.38	22.42	22.55	159894
2006-08-22	22.70	23.27	22.70	23.05	249086
2006-08-23	22.98	23.45	22.38	22.68	171313
2006-08-24	22.84	22.86	21.89	22.14	130706
2006-08-25	22.01	22.48	21.50	22.26	84631
2006-08-28	22.18	22.97	22.00	22.80	100667
2006-08-29	22.95	23.27	22.50	23.26	114575
2006-08-30	23.22	23.57	22.83	22.96	105266
2006-08-31	22.91	23.91	22.91	23.59	132926
2006-09-01	23.58	23.87	23.29	23.50	199983
2006-09-05	23.50	25.16	23.48	24.71	314509
2006-09-06	24.67	25.20	23.98	23.98	162306
2006-09-07	23.77	23.98	23.20	23.51	94256
2006-09-08	23.46	23.50	23.13	23.38	111552
2006-09-11	23.20	23.28	22.61	22.79	263800
2006-09-12	22.67	23.44	22.67	23.27	139212
2006-09-13	23.30	24.33	23.21	24.25	191980
2006-09-14	24.10	24.72	23.79	23.91	178251
2006-09-15	24.09	25.01	24.09	24.97	317460
2006-09-18	24.97	25.94	24.73	25.11	413823
2006-09-19	25.15	27.26	25.00	27.04	664272
2006-09-20	27.11	27.71	26.14	26.77	270337
2006-09-21	26.73	26.98	25.82	26.09	370477
2006-09-22	25.88	25.89	24.92	25.61	157140
2006-09-25	25.57	26.42	24.96	25.74	221132
2006-09-26	25.94	26.39	25.75	26.12	152177
2006-09-27	25.88	26.24	25.67	25.97	112704
2006-09-28	26.11	26.27	25.46	25.78	144588
2006-09-29	25.72	25.82	25.21	25.25	137209
2006-10-02	25.10	25.10	24.37	24.77	116843
2006-10-03	24.79	24.93	24.10	24.49	138828
2006-10-04	24.32	25.05	24.26	24.98	73549
2006-10-05	24.90	26.44	24.42	26.24	129996
2006-10-06	26.05	26.42	25.55	25.93	166626
2006-10-09	25.80	26.53	25.75	26.18	107275
2006-10-10	26.45	26.94	26.06	26.92	133133
2006-10-11	26.92	26.92	26.16	26.42	122269
2006-10-12	26.44	27.27	26.44	26.90	178706
2006-10-13	26.84	27.45	26.84	27.30	161697
2006-10-16	27.53	27.74	27.36	27.55	140431
2006-10-17	27.40	27.75	27.00	27.74	130100
2006-10-18	27.84	27.87	27.17	27.32	146200
2006-10-19	27.39	28.64	27.39	28.20	274377
2006-10-20	27.89	27.89	25.82	26.20	729982
2006-10-23	27.59	29.86	26.52	29.27	1155515
2006-10-24	30.00	33.29	29.80	32.63	1149099
2006-10-25	32.75	32.80	31.80	32.26	502227
2006-10-26	32.52	33.99	32.37	33.59	303086
2006-10-27	33.03	33.34	32.09	32.58	285130
2006-10-30	32.59	32.90	32.02	32.68	155627
2006-10-31	32.62	32.70	31.75	31.89	300771
2006-11-01	31.94	32.49	31.25	31.63	163140
2006-11-02	31.50	31.68	31.19	31.51	180100
2006-11-03	31.67	31.93	31.26	31.69	140061
2006-11-06	31.78	32.50	31.54	32.00	124106
2006-11-07	31.85	32.01	31.26	31.59	169251
2006-11-08	31.50	33.94	31.50	33.42	190922
2006-11-09	33.45	33.63	32.34	32.80	207968
2006-11-10	32.73	34.18	32.65	33.89	207441
2006-11-13	33.73	33.95	33.18	33.63	124201
2006-11-14	33.63	34.77	33.00	34.67	113277
2006-11-15	34.55	34.93	34.48	34.74	127225
2006-11-16	34.77	34.85	34.09	34.29	182115
2006-11-17	34.29	34.62	34.18	34.46	144809
2006-11-20	34.25	34.95	33.93	34.95	139037
2006-11-21	34.73	35.17	34.48	35.02	184297
2006-11-22	35.02	35.45	34.84	34.96	104140
2006-11-24	34.67	35.26	34.57	34.89	43650
2006-11-27	34.73	34.74	33.13	33.36	163311
2006-11-28	33.23	34.31	33.23	34.27	134516
2006-11-29	34.50	34.96	33.83	33.99	117730
2006-11-30	33.94	34.17	33.30	34.06	152788
2006-12-01	34.09	34.80	33.60	34.74	173353
2006-12-04	34.94	35.19	34.21	34.82	126724
2006-12-05	34.96	35.20	34.36	35.01	60224
2006-12-06	35.00	35.98	35.00	35.27	111195
2006-12-07	35.23	35.44	34.50	34.88	62515
2006-12-08	34.74	35.21	33.99	35.00	121708
2006-12-11	34.93	34.98	34.32	34.63	84572
2006-12-12	34.50	34.50	33.13	33.35	128355
2006-12-13	33.35	33.58	33.02	33.07	157328
2006-12-14	33.20	33.92	33.20	33.59	193492
2006-12-15	33.67	33.67	33.00	33.21	167752
2006-12-18	33.15	34.88	33.15	33.76	169194
2006-12-19	33.56	33.74	32.78	33.68	114051
2006-12-20	33.79	35.33	33.79	34.85	146169
2006-12-21	34.80	35.39	33.92	34.54	136815
2006-12-22	34.60	34.60	33.60	33.82	102626
2006-12-26	33.66	34.53	33.66	34.34	59839
2006-12-27	34.52	35.02	34.37	34.95	54341
2006-12-28	34.97	35.18	34.58	35.03	64926
2006-12-29	35.09	35.14	34.65	35.10	99692
2007-01-03	35.38	35.95	34.30	34.73	130174
2007-01-04	34.53	34.95	34.10	34.55	84924
2007-01-05	34.32	34.32	33.65	34.17	117441
2007-01-08	34.12	34.12	33.03	33.80	112943
2007-01-09	33.74	34.04	32.94	34.01	92932
2007-01-10	33.68	34.36	33.51	33.98	70093
2007-01-11	34.02	35.16	34.02	35.02	97365
2007-01-12	35.06	35.75	34.70	35.69	148741
2007-01-16	35.75	36.37	35.64	36.34	128789
2007-01-17	36.33	37.36	36.21	36.94	209587
2007-01-18	36.89	37.19	36.54	36.63	118387
2007-01-19	36.79	37.34	36.00	36.66	108885
2007-01-22	36.56	36.70	35.18	35.43	173902
2007-01-23	35.42	37.39	35.28	37.11	108503
2007-01-24	37.13	37.21	36.39	37.06	125346
2007-01-25	37.24	37.24	36.06	36.27	86767
2007-01-26	36.28	36.60	35.70	36.41	51722
2007-01-29	36.30	36.40	35.66	36.25	61589
2007-01-30	36.31	36.39	35.92	36.30	99967
2007-01-31	36.10	36.28	35.91	36.01	123359
2007-02-01	36.19	36.69	36.02	36.42	308333
2007-02-02	36.66	37.19	36.21	36.81	222524
2007-02-05	37.08	37.53	36.79	37.07	162864
2007-02-06	37.30	37.42	36.96	37.04	155473
2007-02-07	36.99	37.25	36.67	36.98	112507
2007-02-08	36.80	37.13	36.38	36.52	101054
2007-02-09	36.39	36.69	36.00	36.47	101883
2007-02-12	36.45	36.83	36.17	36.72	85559
2007-02-13	36.96	37.44	36.80	37.08	66273
2007-02-14	37.01	37.91	37.01	37.12	60060
2007-02-15	37.15	37.99	37.09	37.68	76729
2007-02-16	37.68	37.78	36.90	37.36	76274
2007-02-20	37.34	38.98	37.34	38.71	141036
2007-02-21	38.46	39.59	38.14	39.50	150434
2007-02-22	39.59	39.74	38.99	38.99	196566
2007-02-23	38.79	39.00	38.37	38.80	119830
2007-02-26	38.99	39.00	38.36	38.37	183960
2007-02-27	39.00	40.90	36.00	38.52	504067
2007-02-28	38.23	39.48	37.57	38.46	453387
2007-03-01	37.71	38.92	36.96	38.36	200984
2007-03-02	37.71	38.41	37.20	37.27	129366
2007-03-05	36.70	37.63	36.18	36.25	269507
2007-03-06	36.73	38.94	36.73	38.53	226084
2007-03-07	38.50	39.82	38.27	39.54	488917
2007-03-08	39.58	39.84	38.45	38.76	772780
2007-03-09	39.14	39.90	38.57	39.01	218867
2007-03-12	39.20	39.36	38.34	38.80	128939
2007-03-13	38.78	39.02	37.00	37.19	150634
2007-03-14	37.05	37.95	36.49	37.92	153746
2007-03-15	37.93	38.59	37.60	38.40	229731
2007-03-16	38.39	39.19	38.35	38.94	280195
2007-03-19	39.10	39.69	38.87	39.37	193047
2007-03-20	39.27	39.78	38.96	39.40	94637
2007-03-21	39.25	40.19	39.09	39.96	122637
2007-03-22	40.17	40.19	38.64	39.04	172927
2007-03-23	39.01	40.08	39.01	39.73	156227
2007-03-26	39.64	40.25	39.39	39.99	131897
2007-03-27	39.99	40.42	39.25	39.47	134235
2007-03-28	39.47	40.09	38.85	39.91	284858
2007-03-29	40.31	40.38	39.85	40.38	155344
2007-03-30	40.42	40.51	39.38	40.25	153804
2007-04-02	40.39	40.79	39.92	40.44	126916
2007-04-03	40.55	41.78	40.49	41.36	185796
2007-04-04	41.43	42.20	41.25	41.62	189578
2007-04-05	41.64	42.20	41.36	41.72	98254
2007-04-09	42.01	42.40	41.67	41.92	120340
2007-04-10	41.75	42.45	41.68	42.07	84043
2007-04-11	42.08	42.39	41.15	41.16	160801
2007-04-12	40.95	42.22	40.46	41.79	424978
2007-04-13	42.04	42.89	41.64	42.70	349840
2007-04-16	42.75	43.42	42.72	43.25	156301
2007-04-17	43.37	43.77	43.00	43.53	164541
2007-04-18	43.42	43.80	42.89	43.16	90921
2007-04-19	42.97	43.11	42.02	42.52	162645
2007-04-20	43.06	43.40	42.50	42.75	155791
2007-04-23	42.92	44.24	42.56	42.68	210085
2007-04-24	42.12	43.00	40.98	41.51	230432
2007-04-25	41.68	42.59	41.62	41.94	276965
2007-04-26	41.84	42.74	41.61	42.67	164073
2007-04-27	42.22	42.55	41.34	41.84	150388
2007-04-30	41.80	42.14	40.65	40.70	202259
2007-05-01	40.66	40.92	39.44	40.79	196903
2007-05-02	40.73	41.90	40.19	41.41	154228
2007-05-03	41.48	42.19	41.24	41.24	190028
2007-05-04	41.32	41.61	41.23	41.43	183994
2007-05-07	41.51	41.76	41.12	41.15	177492
2007-05-08	41.02	41.07	40.09	40.54	158810
2007-05-09	40.26	41.80	40.17	41.68	180547
2007-05-10	41.49	42.00	40.71	41.12	142768
2007-05-11	41.51	41.97	41.10	41.72	68132
2007-05-14	41.61	41.67	40.24	40.65	160946
2007-05-15	40.53	41.70	40.17	40.26	131835
2007-05-16	40.31	41.13	39.43	40.27	223052
2007-05-17	40.25	41.00	39.47	40.77	205055
2007-05-18	40.80	42.50	40.77	42.23	230262
2007-05-21	42.34	43.15	42.30	43.00	202362
2007-05-22	43.00	43.17	41.74	42.28	100470
2007-05-23	42.55	43.00	41.72	41.93	94173
2007-05-24	41.84	42.20	40.37	41.00	87919
2007-05-25	41.07	41.80	40.94	41.68	74018
2007-05-29	41.75	41.98	41.27	41.56	84368
2007-05-30	41.72	43.18	41.19	43.14	132353
2007-05-31	43.16	43.65	42.65	43.09	121938
2007-06-01	43.44	44.01	43.10	43.48	176199
2007-06-04	43.53	43.66	42.77	43.39	68584
2007-06-05	43.14	43.85	42.75	43.11	124070
2007-06-06	42.77	43.08	42.10	42.30	91581
2007-06-07	42.20	43.05	42.18	42.56	135727
2007-06-08	42.55	42.74	41.40	42.35	108434
2007-06-11	42.27	43.45	42.13	42.99	129061
2007-06-12	42.72	43.39	41.89	42.61	92414
2007-06-13	42.79	43.27	42.12	43.17	93424
2007-06-14	43.27	43.58	42.61	42.93	90487
2007-06-15	43.14	45.00	43.14	44.91	319224
2007-06-18	44.91	45.00	44.16	44.39	137326
2007-06-19	44.44	45.24	44.42	44.83	148710
2007-06-20	44.87	45.24	42.69	42.85	184022
2007-06-21	42.65	43.34	42.09	43.27	209684
2007-06-22	43.32	43.44	42.44	42.62	269367
2007-06-25	42.46	43.27	42.29	42.96	191231
2007-06-26	43.27	43.50	41.71	42.64	152635
2007-06-27	42.39	44.04	42.37	43.88	124475
2007-06-28	43.97	44.05	42.51	43.04	159509
2007-06-29	43.20	44.24	42.22	42.22	155204
2007-07-02	42.75	44.22	42.53	43.70	96876
2007-07-03	43.67	44.12	42.98	44.06	32438
2007-07-05	44.22	46.06	44.15	45.78	183622
2007-07-06	45.66	45.76	44.50	44.71	151443
2007-07-09	46.51	48.41	46.51	47.98	450842
2007-07-10	48.18	48.27	47.36	47.42	201978
2007-07-11	47.48	47.90	46.82	46.86	210887
2007-07-12	46.91	48.27	46.91	47.80	152790
2007-07-13	48.00	48.27	47.22	47.83	122304
2007-07-16	48.04	49.31	47.76	49.18	185582
2007-07-17	49.40	50.24	48.93	49.28	183960
2007-07-18	49.47	49.47	48.03	48.82	121985
2007-07-19	49.00	49.55	48.01	48.96	93634
2007-07-20	48.85	49.00	46.75	47.72	212857
2007-07-23	51.28	57.47	49.72	55.23	1516120
2007-07-24	53.02	54.99	52.01	54.21	613674
2007-07-25	54.80	55.60	54.01	55.53	391677
2007-07-26	55.00	55.40	51.90	52.91	362990
2007-07-27	52.06	52.34	49.48	49.52	373522
2007-07-30	49.53	53.21	49.38	52.85	278995
2007-07-31	53.05	54.38	52.05	52.17	221263
2007-08-01	51.85	53.63	51.45	52.70	356383
2007-08-02	52.86	53.96	51.57	52.31	211446
2007-08-03	52.31	52.96	49.65	49.89	241015
2007-08-06	50.23	52.87	47.61	52.50	391040
2007-08-07	52.14	53.14	51.01	51.54	298076
2007-08-08	52.19	52.55	49.55	50.43	376442
2007-08-09	49.37	50.62	46.68	50.42	456159
2007-08-10	49.44	54.22	47.86	53.03	293294
2007-08-13	53.77	54.04	50.73	51.87	323407
2007-08-14	51.80	51.80	48.77	50.40	282519
2007-08-15	50.23	51.82	49.15	49.29	183423
2007-08-16	48.50	49.32	45.91	49.24	374064
2007-08-17	51.36	52.42	48.62	49.77	192453
2007-08-20	50.09	50.27	48.39	50.03	127841
2007-08-21	50.23	50.44	49.04	49.29	98891
2007-08-22	49.91	50.88	49.25	49.96	158772
2007-08-23	50.45	50.89	48.39	49.05	127297
2007-08-24	49.24	51.00	49.02	50.91	188622
2007-08-27	50.99	52.55	50.90	51.68	149662
2007-08-28	51.44	51.76	49.30	49.40	117887
2007-08-29	49.78	50.61	49.45	50.33	125275
2007-08-30	49.74	50.58	49.22	49.67	78796
2007-08-31	50.49	51.87	49.85	50.58	104881
2007-09-04	50.16	53.95	50.00	53.05	333057
2007-09-05	53.06	53.06	51.49	52.65	217657
2007-09-06	52.72	54.47	52.72	53.99	313029
2007-09-07	52.91	53.36	51.47	52.99	188535
2007-09-10	53.57	53.78	51.66	52.36	139458
2007-09-11	52.62	53.91	52.62	53.79	348909
2007-09-12	54.00	54.30	53.04	53.99	286293
2007-09-13	54.41	55.22	53.35	54.44	181849
2007-09-14	53.90	54.87	53.50	54.70	139768
2007-09-17	54.76	55.07	53.94	54.11	255618
2007-09-18	54.60	56.45	53.91	56.45	210938
2007-09-19	56.90	57.20	56.33	56.90	314499
2007-09-20	56.73	57.46	56.38	57.09	283697
2007-09-21	57.32	57.75	56.86	57.01	294708
2007-09-24	57.00	57.49	55.71	55.88	150031
2007-09-25	55.65	57.23	55.47	56.97	153887
2007-09-26	57.53	57.60	56.30	57.57	115011
2007-09-27	57.77	58.67	57.31	58.52	126292
2007-09-28	58.35	59.36	57.39	57.45	134211
2007-10-01	57.45	59.41	57.35	58.99	121175
2007-10-02	58.76	59.24	58.44	58.85	95009
2007-10-03	58.62	58.92	57.27	58.32	88301
2007-10-04	58.67	59.54	57.61	59.37	113205
2007-10-05	59.68	60.25	59.06	59.92	144671
2007-10-08	59.96	60.22	58.60	59.26	110082
2007-10-09	59.20	60.00	58.90	59.20	262921
2007-10-10	58.90	59.43	56.85	57.89	233792
2007-10-11	58.21	59.48	56.99	57.59	188690
2007-10-12	57.82	60.31	57.00	59.56	106229
2007-10-15	59.79	60.40	58.61	59.32	137540
2007-10-16	59.37	59.54	58.45	59.16	94872
2007-10-17	59.89	60.09	58.80	59.30	128422
2007-10-18	59.06	60.26	57.73	59.67	112755
2007-10-19	59.83	60.11	56.97	57.05	242922
2007-10-22	49.03	49.03	43.32	44.50	2301922
2007-10-23	44.60	45.15	43.23	44.39	606489
2007-10-24	44.18	45.04	43.50	45.03	438348
2007-10-25	45.08	45.75	44.35	44.88	516764
2007-10-26	46.24	46.25	44.25	45.19	215678
2007-10-29	45.52	45.58	42.17	42.47	379351
2007-10-30	42.70	43.60	42.59	43.51	405559
2007-10-31	43.72	45.40	43.08	45.32	269767
2007-11-01	44.89	45.21	43.48	44.06	405578
2007-11-02	44.51	45.14	42.40	42.92	171658
2007-11-05	42.42	43.05	41.85	42.39	197886
2007-11-06	42.52	42.52	40.83	41.81	241377
2007-11-07	41.30	42.51	40.37	40.37	268119
2007-11-08	40.65	41.67	38.69	39.84	299514
2007-11-09	39.28	39.95	38.74	38.99	318174
2007-11-12	38.85	40.92	38.26	38.60	369594
2007-11-13	38.99	39.81	37.21	38.89	288264
2007-11-14	39.14	39.49	37.07	37.63	267633
2007-11-15	37.30	38.64	37.30	37.66	251904
2007-11-16	37.85	38.25	36.96	37.42	237645
2007-11-19	36.94	37.41	35.50	35.71	220890
2007-11-20	35.67	36.30	35.00	35.99	216286
2007-11-21	35.28	36.61	35.22	36.00	222415
2007-11-23	36.21	36.90	36.00	36.73	47263
2007-11-26	36.70	37.41	36.13	36.24	159837
2007-11-27	36.28	36.61	34.97	35.60	155853
2007-11-28	36.07	38.39	36.07	38.14	188230
2007-11-29	38.05	38.33	37.69	37.89	131261
2007-11-30	38.56	39.23	37.20	37.56	140341
2007-12-03	37.30	37.89	36.17	36.17	109927
2007-12-04	35.77	36.71	35.56	35.65	119443
2007-12-05	36.27	38.08	36.27	38.08	173479
2007-12-06	38.08	38.92	37.82	38.74	241251
2007-12-07	38.95	40.31	38.14	40.00	235041
2007-12-10	40.17	40.67	39.69	39.71	111822
2007-12-11	39.90	40.38	37.92	37.92	247751
2007-12-12	39.02	40.06	37.13	37.75	191268
2007-12-13	37.50	38.39	37.07	38.25	224378
2007-12-14	37.89	38.58	37.12	37.12	177374
2007-12-17	36.76	37.10	35.04	35.05	170395
2007-12-18	35.41	35.70	33.78	34.99	264545
2007-12-19	34.93	35.03	34.15	34.59	93191
2007-12-20	34.86	34.86	33.75	34.21	269393
2007-12-21	34.77	36.60	34.07	36.56	480099
2007-12-24	36.60	37.76	36.60	37.65	75232
2007-12-26	37.48	38.61	36.90	38.52	125554
2007-12-27	38.35	38.60	37.04	37.04	114450
2007-12-28	37.43	38.14	36.89	36.98	97058
2007-12-31	36.73	37.87	36.56	37.19	107971
2008-01-02	37.13	37.72	34.78	35.01	229784
2008-01-03	35.01	35.97	34.93	35.31	131096
2008-01-04	34.91	35.33	33.05	33.12	108215
2008-01-07	33.34	33.96	31.86	32.96	205269
2008-01-08	33.13	33.23	31.99	32.19	255243
2008-01-09	30.46	30.58	29.01	29.41	986076
2008-01-10	29.02	29.51	27.64	28.69	625292
2008-01-11	28.53	29.06	27.91	27.98	180239
2008-01-14	28.13	30.68	28.13	30.08	313860
2008-01-15	29.57	29.57	28.46	29.34	342369
2008-01-16	29.25	29.72	28.31	28.85	168781
2008-01-17	29.01	29.47	27.09	27.33	146417
2008-01-18	27.34	28.45	26.64	26.95	169657
2008-01-22	26.30	28.80	25.51	28.09	215528
2008-01-23	27.71	29.72	27.10	29.49	255072
2008-01-24	29.62	30.49	28.84	28.93	243584
2008-01-25	29.36	30.56	29.32	29.98	196424
2008-01-28	29.54	30.51	29.14	30.31	165707
2008-01-29	30.55	30.93	30.04	30.23	190711
2008-01-30	30.32	30.94	30.00	30.19	177915
2008-01-31	30.00	31.65	29.59	30.87	284909
2008-02-01	31.06	33.19	30.80	32.84	382771
2008-02-04	32.82	33.44	32.25	33.16	215809
2008-02-05	32.43	33.14	31.24	31.47	225130
2008-02-06	31.66	33.18	31.56	31.69	137204
2008-02-07	31.57	33.45	31.57	32.56	140918
2008-02-08	32.42	33.07	31.97	32.11	79841
2008-02-11	32.19	32.47	31.85	32.20	120631
2008-02-12	32.37	33.20	32.00	32.24	184420
2008-02-13	32.67	33.69	32.44	33.39	407252
2008-02-14	33.53	33.60	31.91	31.96	365253
2008-02-15	31.80	32.45	30.80	31.04	373705
2008-02-19	31.45	32.56	31.45	32.18	445695
2008-02-20	31.95	33.00	31.45	32.83	342953
2008-02-21	33.00	33.46	32.08	32.24	351234
2008-02-22	32.35	32.46	31.24	32.01	499229
2008-02-25	32.01	32.52	31.66	31.81	541978
2008-02-26	36.53	37.70	34.82	37.26	1389620
2008-02-27	36.72	39.76	36.72	39.70	842127
2008-02-28	39.46	39.46	38.37	38.52	663714
2008-02-29	38.18	38.82	37.58	37.86	397884
2008-03-03	37.81	38.14	36.87	37.43	231438
2008-03-04	37.28	37.28	36.37	36.96	266978
2008-03-05	36.71	37.20	36.28	36.40	298993
2008-03-06	36.33	36.85	34.80	34.89	240395
2008-03-07	34.45	34.68	33.34	33.79	228646
2008-03-10	33.84	33.89	31.58	31.60	308886
2008-03-11	32.73	33.63	31.93	33.50	345422
2008-03-12	33.61	35.08	33.07	33.70	286404
2008-03-13	33.25	36.09	32.80	35.48	412344
2008-03-14	35.88	36.34	33.75	34.26	395931
2008-03-17	33.30	34.65	32.41	33.44	297837
2008-03-18	34.07	35.18	33.03	34.50	460655
2008-03-19	34.60	35.28	33.85	34.09	270187
2008-03-20	34.51	36.05	33.90	35.86	585372
2008-03-24	36.07	37.84	35.99	37.84	386857
2008-03-25	37.76	38.29	36.72	38.12	240571
2008-03-26	38.30	38.60	37.67	38.47	146595
2008-03-27	38.59	39.30	38.01	38.06	246461
2008-03-28	38.30	39.19	38.21	38.34	260126
2008-03-31	38.20	39.00	37.45	38.76	331593
2008-04-01	39.44	39.79	38.64	39.13	225194
2008-04-02	39.00	40.15	38.56	39.01	256457
2008-04-03	38.60	40.44	38.48	39.96	209960
2008-04-04	40.16	40.67	39.62	40.21	153970
2008-04-07	40.57	40.81	38.78	38.84	162770
2008-04-08	38.50	38.96	37.90	38.48	151511
2008-04-09	38.68	38.87	37.59	38.40	243030
2008-04-10	38.47	39.19	37.88	38.71	228363
2008-04-11	38.07	38.12	37.11	37.93	383416
2008-04-14	37.85	37.90	37.04	37.15	117210
2008-04-15	37.33	38.08	36.89	37.92	117864
2008-04-16	38.13	41.48	37.99	39.94	499074
2008-04-17	39.33	40.15	38.83	39.84	165086
2008-04-18	40.92	41.93	39.19	41.74	207163
2008-04-21	41.64	42.38	40.82	41.70	272387
2008-04-22	40.88	40.88	35.62	36.60	1064697
2008-04-23	36.83	37.51	34.89	35.95	731116
2008-04-24	36.04	36.55	34.62	36.52	440857
2008-04-25	36.56	37.14	35.01	35.50	276569
2008-04-28	35.52	37.50	34.86	37.05	416852
2008-04-29	37.09	37.09	35.12	35.93	393611
2008-04-30	35.67	37.65	35.67	36.65	394209
2008-05-01	36.62	37.91	36.25	37.67	224030
2008-05-02	37.68	38.25	37.11	37.26	134456
2008-05-05	37.22	38.29	37.22	37.74	136153
2008-05-06	37.44	38.31	37.02	37.81	139511
2008-05-07	37.90	38.74	37.43	37.86	276767
2008-05-08	37.88	39.00	37.66	38.70	182016
2008-05-09	38.40	38.94	37.67	38.66	126057
2008-05-12	38.76	39.00	38.00	38.59	203172
2008-05-13	38.69	41.22	38.10	40.50	294650
2008-05-14	40.50	40.50	39.31	39.38	154835
2008-05-15	39.33	40.16	39.33	40.05	108334
2008-05-16	40.38	40.70	39.13	39.74	125219
2008-05-19	39.81	41.04	39.66	39.88	285964
2008-05-20	39.73	40.00	38.61	39.53	357077
2008-05-21	39.65	41.55	38.89	39.11	439390
2008-05-22	39.18	39.80	38.40	39.03	251094
2008-05-23	38.69	38.70	37.02	37.62	190224
2008-05-27	37.75	38.64	37.03	38.55	99202
2008-05-28	38.68	38.86	38.12	38.65	295964
2008-05-29	38.61	39.57	38.07	39.07	254007
2008-05-30	39.18	39.18	38.19	38.91	234279
2008-06-02	38.79	39.21	37.76	38.27	213957
2008-06-03	38.57	39.71	37.51	38.51	230494
2008-06-04	38.43	40.64	38.43	39.67	266735
2008-06-05	39.70	41.01	39.70	41.01	138041
2008-06-06	40.66	40.66	38.29	38.29	186332
2008-06-09	38.34	38.54	37.27	37.85	118811
2008-06-10	37.40	37.70	36.64	37.01	160360
2008-06-11	36.93	36.93	34.90	34.94	174723
2008-06-12	35.29	36.05	35.03	35.25	269502
2008-06-13	35.66	36.43	35.16	35.37	220463
2008-06-16	35.29	35.98	35.01	35.29	210917
2008-06-17	35.32	35.36	34.38	34.57	226307
2008-06-18	34.51	34.82	33.77	33.97	366577
2008-06-19	33.97	34.86	33.75	34.84	156698
2008-06-20	34.75	34.76	33.66	34.04	537967
2008-06-23	34.22	34.61	33.80	34.40	184414
2008-06-24	34.04	34.80	33.08	33.57	153778
2008-06-25	33.67	33.67	31.96	32.54	438189
2008-06-26	32.10	32.38	31.16	31.34	313920
2008-06-27	31.21	32.64	31.16	31.57	456756
2008-06-30	31.70	32.99	31.54	32.14	269290
2008-07-01	31.72	32.40	30.69	32.37	278209
2008-07-02	32.25	32.29	30.03	30.16	396319
2008-07-03	30.68	31.39	30.31	30.46	208338
2008-07-07	30.46	31.63	30.10	30.64	272140
2008-07-08	30.75	31.28	29.69	31.20	263063
2008-07-09	31.55	32.07	31.27	31.56	309448
2008-07-10	31.92	33.37	31.72	32.36	315232
2008-07-11	32.13	32.56	31.28	32.17	237674
2008-07-14	32.51	32.91	31.94	32.57	135035
2008-07-15	32.19	33.38	31.96	32.51	197173
2008-07-16	32.58	34.27	31.83	34.24	169966
2008-07-17	34.30	35.93	34.30	35.54	382646
2008-07-18	35.41	35.41	34.45	34.94	286710
2008-07-21	32.67	33.34	30.77	31.90	749122
2008-07-22	31.50	32.45	31.01	32.00	327206
2008-07-23	32.02	33.12	31.90	32.93	254320
2008-07-24	32.97	33.36	30.99	31.68	412791
2008-07-25	31.78	32.39	31.33	31.56	310793
2008-07-28	31.39	31.77	30.83	31.04	257471
2008-07-29	31.17	32.58	31.03	32.58	257239
2008-07-30	32.82	33.73	32.42	33.59	166836
2008-07-31	33.17	33.38	31.83	31.86	205170
2008-08-01	31.93	32.00	29.93	30.36	284616
2008-08-04	30.28	30.28	28.09	28.17	384714
2008-08-05	28.63	29.41	28.00	29.30	286037
2008-08-06	29.34	31.39	29.30	31.23	1331953
2008-08-07	31.08	32.80	30.91	32.40	244056
2008-08-08	32.18	33.68	31.81	33.21	275764
2008-08-11	33.28	34.81	33.25	34.50	297894
2008-08-12	34.29	34.89	33.66	34.47	200907
2008-08-13	34.32	34.74	33.01	34.40	214923
2008-08-14	34.10	34.90	34.03	34.60	274724
2008-08-15	34.88	35.50	34.52	35.46	276592
2008-08-18	35.68	35.68	34.44	34.82	172607
2008-08-19	34.65	34.65	33.74	34.05	216206
2008-08-20	34.03	34.81	33.91	34.13	200927
2008-08-21	33.92	34.46	33.31	33.67	136811
2008-08-22	33.85	34.81	33.85	34.67	122146
2008-08-25	34.68	34.68	32.81	32.88	146637
2008-08-26	32.82	33.40	32.65	33.10	107885
2008-08-27	33.28	34.18	33.15	33.98	245824
2008-08-28	34.17	35.22	34.17	34.75	240723
2008-08-29	34.47	34.80	34.15	34.40	178498
2008-09-02	34.76	35.49	34.25	34.53	204295
2008-09-03	34.48	35.27	33.53	33.78	227490
2008-09-04	33.25	33.26	32.00	32.69	361817
2008-09-05	30.02	31.78	29.01	31.56	1141132
2008-09-08	32.38	33.00	30.23	30.64	287284
2008-09-09	30.65	32.24	30.03	30.09	231637
2008-09-10	30.32	30.69	28.39	28.78	414669
2008-09-11	28.64	29.41	28.00	29.00	312965
2008-09-12	29.00	30.28	28.35	30.11	390620
2008-09-15	29.86	30.07	28.28	28.49	189227
2008-09-16	28.08	29.47	28.00	29.07	507381
2008-09-17	28.67	29.97	28.23	29.20	363555
2008-09-18	29.78	33.92	28.51	33.11	508106
2008-09-19	34.26	35.07	32.07	32.69	771122
2008-09-22	32.82	33.52	32.46	33.01	196133
2008-09-23	33.57	34.00	32.66	33.75	532125
2008-09-24	33.76	34.38	31.60	31.80	407510
2008-09-25	31.96	32.37	31.47	31.62	101937
2008-09-26	31.26	31.39	30.02	30.99	156282
2008-09-29	30.30	37.55	19.40	30.64	350343
2008-09-30	30.66	30.96	29.16	30.83	270442
2008-10-01	30.57	30.57	28.70	28.96	351751
2008-10-02	28.84	28.84	25.71	26.46	388511
2008-10-03	26.89	27.31	25.06	25.08	190737
2008-10-06	24.67	24.67	21.78	23.81	452979
2008-10-07	23.91	24.54	22.50	22.74	293474
2008-10-08	21.89	23.29	20.56	22.48	819558
2008-10-09	22.85	23.60	20.87	20.94	437210
2008-10-10	20.25	21.35	17.00	20.72	853521
2008-10-13	21.58	24.06	21.56	24.05	388174
2008-10-14	24.75	25.86	21.95	22.44	335020
2008-10-15	21.97	22.44	20.41	20.47	302858
2008-10-16	20.55	21.40	19.01	21.26	668709
2008-10-17	20.50	22.68	20.41	21.40	480279
2008-10-20	21.72	22.48	20.44	21.91	380145
2008-10-21	24.40	25.18	22.61	22.73	707969
2008-10-22	22.29	22.29	19.99	20.41	417488
2008-10-23	20.54	21.29	19.61	20.46	341341
2008-10-24	18.83	20.51	18.39	20.13	344485
2008-10-27	19.90	20.93	19.18	19.25	295113
2008-10-28	19.91	21.17	19.11	21.11	294200
2008-10-29	21.14	23.92	20.40	22.77	341505
2008-10-30	23.57	24.31	23.33	23.85	251947
2008-10-31	23.70	26.00	22.92	25.42	323086
2008-11-03	25.45	26.80	24.72	26.14	292724
2008-11-04	26.43	27.26	24.95	25.19	338440
2008-11-05	24.95	25.96	23.06	23.15	218738
2008-11-06	23.01	24.06	22.40	23.15	292521
2008-11-07	23.39	24.01	22.67	23.44	275483
2008-11-10	24.06	25.51	24.06	24.46	275218
2008-11-11	24.29	24.94	23.83	24.25	407375
2008-11-12	23.79	24.41	22.70	22.85	394999
2008-11-13	23.00	24.60	21.53	24.33	310007
2008-11-14	23.87	24.26	22.67	22.79	212689
2008-11-17	22.64	23.70	22.38	22.51	180721
2008-11-18	22.67	23.98	22.22	23.07	222257
2008-11-19	23.00	23.41	21.39	21.46	320979
2008-11-20	21.31	21.49	20.00	20.18	494479
2008-11-21	20.52	20.76	19.11	20.60	504907
2008-11-24	21.36	25.64	21.36	24.50	536002
2008-11-25	24.85	25.50	23.77	25.34	345199
2008-11-26	24.78	30.09	24.78	29.59	653781
2008-11-28	29.34	30.99	28.79	30.25	336134
2008-12-01	29.58	29.97	25.84	26.00	537490
2008-12-02	26.61	28.96	26.61	28.48	473127
2008-12-03	27.72	31.35	27.72	31.15	683193
2008-12-04	30.80	31.20	29.17	29.92	445453
2008-12-05	29.68	30.55	28.35	30.11	612575
2008-12-08	31.35	33.99	31.20	32.72	1240837
2008-12-09	32.75	33.84	31.50	32.03	712158
2008-12-10	31.97	33.34	31.56	32.08	580454
2008-12-11	31.66	32.84	29.52	29.86	573338
2008-12-12	29.30	33.11	28.63	32.34	801467
2008-12-15	32.76	33.33	30.33	30.88	317090
2008-12-16	31.63	32.20	30.79	32.15	388873
2008-12-17	31.19	33.99	31.11	33.24	521909
2008-12-18	33.01	33.10	31.02	31.73	382481
2008-12-19	32.46	32.46	30.68	30.83	609654
2008-12-22	31.09	31.59	28.38	29.64	373241
2008-12-23	30.07	30.40	29.49	29.76	240123
2008-12-24	29.93	30.12	29.00	29.74	93879
2008-12-26	30.15	30.35	29.21	29.58	120759
2008-12-29	29.64	29.88	28.78	29.01	145820
2008-12-30	29.47	29.47	28.77	29.33	205428
2008-12-31	29.46	31.99	29.36	31.33	271858
2009-01-02	31.77	33.33	31.15	33.16	357849
2009-01-05	32.72	33.10	31.91	32.84	407581
2009-01-06	32.68	33.68	32.65	33.26	439333
2009-01-07	33.04	33.04	30.25	30.88	290564
2009-01-08	30.48	30.53	29.04	29.86	413673
2009-01-09	30.00	30.21	28.12	28.45	225359
2009-01-12	28.88	29.01	27.03	27.23	226065
2009-01-13	27.28	28.17	26.88	27.42	208159
2009-01-14	27.21	27.27	26.00	26.47	168758
2009-01-15	26.42	29.23	25.50	28.75	923895
2009-01-16	29.41	29.97	27.89	29.80	539409
2009-01-20	29.67	29.70	26.99	26.99	379400
2009-01-21	27.28	28.10	26.36	28.05	233653
2009-01-22	27.70	27.70	25.37	25.93	387544
2009-01-23	25.10	26.66	24.53	25.88	340783
2009-01-26	26.03	26.15	23.98	24.75	381144
2009-01-27	25.05	26.22	24.50	25.69	411058
2009-01-28	26.49	27.07	25.77	26.06	292507
2009-01-29	26.08	26.09	24.95	25.16	217974
2009-01-30	25.45	25.68	24.03	24.57	310440
2009-02-02	24.25	24.87	23.69	24.69	182336
2009-02-03	25.10	25.61	24.46	25.45	348278
2009-02-04	25.58	26.01	25.10	25.37	204282
2009-02-05	25.09	26.68	24.77	26.42	277196
2009-02-06	26.61	28.88	26.42	28.09	370767
2009-02-09	28.20	28.72	27.52	28.03	211512
2009-02-10	27.70	28.41	25.52	25.81	321449
2009-02-11	26.04	26.43	25.22	25.50	400738
2009-02-12	25.13	25.49	23.11	24.03	625348
2009-02-13	24.52	25.23	24.20	24.46	363732
2009-02-17	23.90	24.01	22.78	23.08	313312
2009-02-18	23.41	24.21	22.84	23.31	258431
2009-02-19	23.45	23.83	22.55	22.73	280575
2009-02-20	22.29	22.76	21.83	22.24	431978
2009-02-23	22.18	22.41	20.60	20.68	383110
2009-02-24	19.50	25.02	18.52	24.53	1845456
2009-02-25	22.82	23.67	21.93	22.10	1065228
2009-02-26	22.15	22.76	21.68	21.76	437578
2009-02-27	21.63	22.85	21.23	22.22	385393
2009-03-02	22.25	22.29	20.27	20.33	462834
2009-03-03	20.67	21.65	20.05	20.18	464273
2009-03-04	20.72	22.03	20.50	21.61	387627
2009-03-05	21.05	21.51	20.28	20.47	286860
2009-03-06	20.71	21.26	20.38	20.82	339944
2009-03-09	20.31	21.52	20.30	21.14	233093
2009-03-10	21.38	23.23	21.36	22.79	305558
2009-03-11	22.91	23.65	22.44	22.78	200974
2009-03-12	22.77	23.99	21.95	23.93	258471
2009-03-13	23.94	25.33	23.91	25.19	267865
2009-03-16	25.34	25.72	24.63	24.81	257906
2009-03-17	24.72	25.47	24.37	25.47	232660
2009-03-18	25.42	27.26	25.10	26.93	201269
2009-03-19	27.29	27.74	26.37	26.37	283924
2009-03-20	26.60	26.72	24.00	24.21	368223
2009-03-23	25.23	26.62	24.50	26.61	261816
2009-03-24	26.59	27.06	25.70	26.73	277134
2009-03-25	27.00	27.98	25.60	26.81	324305
2009-03-26	27.54	28.11	27.07	27.99	495965
2009-03-27	27.70	28.58	27.25	27.33	259310
2009-03-30	26.81	26.89	24.90	26.27	266503
2009-03-31	26.56	27.20	26.08	26.23	250966
2009-04-01	25.82	26.66	25.39	26.37	200622
2009-04-02	27.16	29.74	27.16	28.85	421944
2009-04-03	28.65	28.65	27.32	27.99	305973
2009-04-06	27.76	27.80	26.50	27.29	183211
2009-04-07	26.76	26.76	25.33	25.85	197290
2009-04-08	26.00	26.61	25.37	26.33	177089
2009-04-09	26.99	28.45	26.83	28.26	224498
2009-04-13	27.87	27.87	26.45	27.16	227633
2009-04-14	26.65	27.42	25.67	26.12	225676
2009-04-15	25.99	26.81	25.70	26.38	247439
2009-04-16	26.88	27.55	26.20	27.38	233690
2009-04-17	27.47	27.47	26.05	26.21	317599
2009-04-20	25.68	26.00	23.62	24.59	457952
2009-04-21	26.60	27.77	25.25	27.19	1121403
2009-04-22	27.35	29.49	27.12	29.04	898640
2009-04-23	29.16	29.19	26.99	27.73	452386
2009-04-24	27.78	29.42	27.56	28.40	540183
2009-04-27	28.32	28.37	27.21	27.62	483390
2009-04-28	27.23	28.50	27.04	27.90	303538
2009-04-29	28.43	29.79	27.38	29.69	646218
2009-04-30	29.75	31.95	29.73	30.82	621283
2009-05-01	30.86	31.13	29.65	29.92	387013
2009-05-04	30.09	31.30	29.57	31.12	595200
2009-05-05	31.00	31.00	30.01	30.66	316202
2009-05-06	31.13	31.23	29.72	30.58	313829
2009-05-07	31.00	31.00	28.59	29.15	221635
2009-05-08	29.74	30.74	29.43	30.64	394661
2009-05-11	30.63	30.63	29.40	29.42	205086
2009-05-12	29.48	29.79	27.50	28.55	306941
2009-05-13	27.95	27.95	26.57	27.01	513565
2009-05-14	27.03	27.97	26.90	27.47	308914
2009-05-15	27.45	28.04	27.07	27.45	375042
2009-05-18	27.88	29.40	27.85	28.90	269219
2009-05-19	29.00	29.55	28.08	29.40	328339
2009-05-20	29.54	30.74	29.36	29.97	455772
2009-05-21	29.09	29.09	27.82	28.53	380676
2009-05-22	28.64	28.88	27.91	28.33	330077
2009-05-26	28.17	30.20	28.16	30.00	361244
2009-05-27	29.86	30.27	29.28	29.48	287826
2009-05-28	29.63	29.81	28.59	29.31	290626
2009-05-29	29.56	30.65	28.86	30.62	410284
2009-06-01	31.07	32.69	30.81	32.35	431095
2009-06-02	32.09	32.73	31.50	32.63	383393
2009-06-03	32.42	32.53	31.25	31.98	216407
2009-06-04	32.29	33.31	32.07	33.18	281491
2009-06-05	33.35	33.68	32.40	33.29	243244
2009-06-08	33.24	33.24	31.54	32.20	236652
2009-06-09	32.26	32.67	32.00	32.18	124300
2009-06-10	32.39	32.63	30.78	31.89	211230
2009-06-11	31.56	31.56	30.85	31.19	196070
2009-06-12	30.82	31.00	30.22	30.92	138642
2009-06-15	30.57	30.58	29.15	29.71	207688
2009-06-16	29.81	30.22	28.51	28.84	176229
2009-06-17	28.77	29.31	27.85	28.98	182868
2009-06-18	28.85	29.32	28.18	29.12	246562
2009-06-19	29.70	30.00	29.25	29.56	272174
2009-06-22	29.17	29.42	27.93	28.13	235386
2009-06-23	28.30	28.60	27.93	28.23	189428
2009-06-24	28.60	29.44	28.26	28.60	131256
2009-06-25	28.27	29.35	28.22	29.33	150631
2009-06-26	29.28	30.58	29.20	30.23	860332
2009-06-29	30.22	30.58	29.91	30.19	138295
2009-06-30	30.30	30.35	29.46	29.69	263230
2009-07-01	29.95	30.33	28.97	29.09	251063
2009-07-02	28.56	29.09	27.31	27.98	322347
2009-07-06	27.87	27.98	26.76	26.82	258786
2009-07-07	25.21	25.81	24.34	24.39	1041024
2009-07-08	24.50	24.67	22.85	23.84	676709
2009-07-09	24.15	25.05	23.55	23.66	323141
2009-07-10	23.62	24.67	23.62	24.21	311336
2009-07-13	24.40	25.54	23.90	25.14	215653
2009-07-14	25.07	25.25	24.41	24.74	234691
2009-07-15	25.21	26.02	25.15	25.38	299182
2009-07-16	25.15	26.37	24.98	26.19	232311
2009-07-17	26.26	26.45	25.65	25.73	380428
2009-07-20	23.65	25.74	23.50	25.45	887681
2009-07-21	25.67	26.47	25.04	25.59	487314
2009-07-22	25.23	25.61	24.26	24.40	460789
2009-07-23	24.31	26.44	24.24	26.27	485924
2009-07-24	26.04	26.36	25.25	26.34	178877
2009-07-27	26.05	26.22	25.68	26.17	271569
2009-07-28	26.06	26.51	25.85	26.09	160077
2009-07-29	25.91	26.43	25.59	26.02	335554
2009-07-30	26.39	27.09	26.30	26.54	176113
2009-07-31	26.28	27.54	26.28	27.06	260511
2009-08-03	27.45	28.58	27.15	28.56	244049
2009-08-04	28.45	29.94	28.33	29.38	286554
2009-08-05	29.39	29.47	28.20	28.61	182577
2009-08-06	28.67	28.94	28.17	28.21	117421
2009-08-07	28.60	29.95	28.60	29.29	143445
2009-08-10	29.39	29.69	28.88	29.13	141392
2009-08-11	29.00	29.51	28.43	28.49	216737
2009-08-12	28.61	29.39	28.35	28.84	169701
2009-08-13	29.11	29.53	28.45	29.08	100570
2009-08-14	28.95	29.04	27.30	28.00	211189
2009-08-17	27.38	27.79	26.21	26.24	215509
2009-08-18	26.49	27.15	26.18	26.88	150797
2009-08-19	26.67	26.95	25.99	26.47	171295
2009-08-20	26.50	26.93	26.43	26.64	295903
2009-08-21	26.84	27.18	26.66	26.95	334589
2009-08-24	26.94	28.05	26.53	27.04	182904
2009-08-25	27.12	27.59	26.80	27.14	114871
2009-08-26	27.13	27.63	26.80	27.16	120859
2009-08-27	27.28	27.28	26.50	26.74	101148
2009-08-28	26.89	26.90	25.90	26.07	156218
2009-08-31	25.78	25.98	24.91	25.33	245942
2009-09-01	25.15	25.86	24.92	24.98	245029
2009-09-02	24.98	25.04	24.25	24.73	146074
2009-09-03	24.79	25.28	24.47	25.24	107010
2009-09-04	25.20	25.62	24.76	25.17	135927
2009-09-08	25.24	25.59	24.78	25.38	191870
2009-09-09	25.38	25.96	25.26	25.80	108463
2009-09-10	25.85	26.60	25.64	26.49	93362
2009-09-11	26.50	26.97	26.01	26.28	118893
2009-09-14	26.20	26.50	25.74	26.22	125324
2009-09-15	26.08	26.70	26.00	26.38	190812
2009-09-16	26.61	26.82	26.14	26.60	241097
2009-09-17	26.63	26.70	26.01	26.35	261089
2009-09-18	26.88	26.88	26.01	26.66	302527
2009-09-21	26.30	26.62	25.99	26.26	124784
2009-09-22	26.52	27.14	26.50	26.84	149808
2009-09-23	26.81	27.00	26.35	26.58	197310
2009-09-24	26.64	26.78	25.78	25.98	99704
2009-09-25	25.82	26.77	25.09	25.40	142251
2009-09-28	25.45	26.18	25.13	25.80	142997
2009-09-29	25.78	26.10	25.39	25.75	157122
2009-09-30	25.83	26.10	25.20	25.47	180017
2009-10-01	25.52	25.87	24.25	24.28	229940
2009-10-02	24.16	24.96	23.98	24.63	220160
2009-10-05	24.92	25.53	24.25	24.74	148409
2009-10-06	24.96	25.56	24.71	25.23	130726
2009-10-07	25.15	25.71	24.87	25.18	119481
2009-10-08	25.47	25.91	25.25	25.55	120902
2009-10-09	25.51	25.74	25.22	25.74	114912
2009-10-12	25.72	26.44	25.72	26.07	160455
2009-10-13	25.95	26.45	25.95	26.35	201566
2009-10-14	26.53	27.35	26.49	27.33	200137
2009-10-15	27.29	27.75	26.85	27.70	169321
2009-10-16	27.53	27.63	26.21	26.99	216917
2009-10-19	26.96	28.02	26.92	27.47	210919
2009-10-20	24.48	25.89	24.25	25.61	1430399
2009-10-21	25.33	25.79	24.91	25.01	635958
2009-10-22	24.67	25.27	24.32	25.01	289832
2009-10-23	24.92	25.51	24.52	24.78	310883
2009-10-26	24.73	25.32	23.95	24.14	225136
2009-10-27	23.95	24.37	23.14	23.17	367089
2009-10-28	23.01	23.32	22.95	23.01	254374
2009-10-29	23.16	23.73	23.12	23.42	170094
2009-10-30	23.28	23.33	22.76	23.00	320026
2009-11-02	23.10	23.60	22.81	23.52	357780
2009-11-03	23.27	24.18	23.09	24.14	202894
2009-11-04	24.35	24.43	23.60	23.67	243344
2009-11-05	23.96	24.88	23.90	24.54	168351
2009-11-06	24.27	24.71	24.04	24.25	109560
2009-11-09	26.94	26.94	25.84	26.80	429528
2009-11-10	26.57	26.96	26.23	26.54	177277
2009-11-11	26.70	27.36	26.13	26.72	130967
2009-11-12	26.53	26.62	25.47	25.49	225916
2009-11-13	25.52	25.95	25.10	25.92	169338
2009-11-16	26.17	26.94	26.17	26.41	149537
2009-11-17	26.28	26.57	26.00	26.08	117810
2009-11-18	26.01	26.21	25.57	26.00	106109
2009-11-19	25.84	26.09	25.47	25.80	158457
2009-11-20	25.57	25.64	24.96	25.42	111958
2009-11-23	25.70	26.76	25.64	25.93	124616
2009-11-24	25.87	26.11	25.43	25.80	80293
2009-11-25	25.94	26.13	25.56	25.59	59919
2009-11-27	24.54	25.25	24.54	24.77	77156
2009-11-30	24.65	25.06	24.00	24.96	174183
2009-12-01	25.14	25.43	24.56	24.78	163676
2009-12-02	24.77	25.39	24.66	25.22	164936
2009-12-03	25.40	25.40	24.55	24.59	116487
2009-12-04	25.10	25.52	24.71	25.20	89825
2009-12-07	25.18	25.33	24.92	25.15	57201
2009-12-08	24.87	25.20	24.29	24.46	93349
2009-12-09	24.55	24.75	24.28	24.46	125341
2009-12-10	24.63	24.63	24.12	24.29	110153
2009-12-11	24.37	24.51	23.95	24.27	106164
2009-12-14	24.63	25.08	24.34	24.93	129271
2009-12-15	24.82	25.20	24.79	24.83	145349
2009-12-16	25.18	25.66	24.78	25.42	143639
2009-12-17	25.23	25.49	24.80	25.23	98622
2009-12-18	25.46	25.48	24.89	25.34	479935
2009-12-21	25.51	26.05	25.38	25.93	111681
2009-12-22	26.04	26.41	25.83	26.30	117058
2009-12-23	26.40	26.74	26.24	26.65	105371
2009-12-24	26.69	27.20	26.66	27.01	40620
2009-12-28	27.16	27.37	26.77	27.04	118906
2009-12-29	26.94	27.14	26.67	26.92	109170
2009-12-30	26.87	27.05	26.42	26.76	85211
2009-12-31	26.69	27.28	26.54	26.94	200257
2010-01-04	27.40	27.75	27.25	27.56	157713
2010-01-05	27.51	27.72	27.21	27.37	99624
2010-01-06	27.25	27.87	27.03	27.08	225344
2010-01-07	27.08	27.26	26.71	27.24	132384
2010-01-08	27.15	28.40	26.36	28.40	128759
2010-01-11	28.43	28.89	28.19	28.47	134768
2010-01-12	28.14	28.99	28.10	28.36	103784
2010-01-13	28.40	29.51	28.13	29.48	230236
2010-01-14	29.22	30.39	29.22	30.01	352244
2010-01-15	30.09	30.09	28.65	29.13	260898
2010-01-19	29.00	29.67	28.75	29.13	162153
2010-01-20	28.77	28.85	27.77	28.21	156954
2010-01-21	28.34	28.82	27.37	27.51	151666
2010-01-22	27.31	27.51	26.81	26.84	170631
2010-01-25	27.07	27.07	25.72	26.26	153799
2010-01-26	26.14	26.14	25.41	25.51	87511
2010-01-27	25.34	25.74	25.03	25.68	73369
2010-01-28	25.78	25.78	24.37	24.57	258206
2010-01-29	24.75	25.63	24.75	24.89	197469
2010-02-01	24.98	25.64	24.87	25.34	136478
2010-02-02	25.29	25.40	24.52	24.77	188991
2010-02-03	24.72	25.01	24.25	24.41	246463
2010-02-04	24.23	24.23	23.16	23.37	277272
2010-02-05	23.36	23.46	22.98	23.25	206300
2010-02-08	23.14	23.78	23.14	23.39	110288
2010-02-09	23.87	24.45	23.82	24.11	81206
2010-02-10	23.91	24.40	23.38	24.12	105698
2010-02-11	24.00	24.69	23.82	24.68	72110
2010-02-12	24.32	25.02	24.19	24.82	78718
2010-02-16	24.98	25.53	24.50	25.53	107550
2010-02-17	25.65	26.49	25.28	25.81	111454
2010-02-18	25.82	26.20	25.82	26.14	41766
2010-02-19	26.01	26.04	25.58	25.94	150896
2010-02-22	26.09	26.50	25.98	26.18	143177
2010-02-23	25.40	25.48	23.86	25.07	517534
2010-02-24	25.04	25.17	24.69	24.77	408601
2010-02-25	24.32	24.86	23.73	24.75	391883
2010-02-26	24.80	24.80	24.13	24.29	200759
2010-03-01	24.37	25.02	24.26	24.59	191024
2010-03-02	24.71	25.04	24.31	24.85	185989
2010-03-03	24.98	25.87	24.82	25.48	106236
2010-03-04	25.57	26.04	25.26	25.98	68956
2010-03-05	26.06	26.81	26.06	26.59	118147
2010-03-08	26.48	26.96	26.47	26.66	112384
2010-03-09	26.58	28.26	26.58	28.24	225392
2010-03-10	28.11	29.38	28.11	28.93	222111
2010-03-11	28.77	29.20	28.46	29.00	194900
2010-03-12	29.05	29.48	28.58	29.47	165630
2010-03-15	29.49	29.50	28.96	29.44	106778
2010-03-16	29.44	29.47	28.71	28.86	199396
2010-03-17	28.84	30.39	28.65	29.96	242759
2010-03-18	29.89	30.32	29.48	30.04	141563
2010-03-19	30.24	30.25	29.39	30.04	209811
2010-03-22	29.68	30.59	29.54	30.44	168757
2010-03-23	30.54	31.60	30.24	31.49	182047
2010-03-24	31.24	31.56	30.74	31.02	290538
2010-03-25	31.25	32.09	30.67	30.70	174510
2010-03-26	30.92	31.12	30.02	30.15	122147
2010-03-29	30.15	30.75	30.00	30.21	113865
2010-03-30	30.19	30.38	29.52	29.71	147446
2010-03-31	29.53	29.73	28.88	28.96	160654
2010-04-01	29.13	29.72	28.88	29.72	123233
2010-04-05	29.93	30.49	29.51	30.39	215265
2010-04-06	30.15	30.51	29.51	29.58	220432
2010-04-07	29.25	30.16	29.25	29.79	148300
2010-04-08	29.53	30.17	29.18	30.08	76650
2010-04-09	30.07	30.49	30.07	30.35	103130
2010-04-12	30.23	31.22	30.15	30.69	305379
2010-04-13	30.65	32.64	30.64	32.62	408349
2010-04-14	32.71	32.94	32.26	32.80	142334
2010-04-15	32.66	33.35	32.55	32.85	178947
2010-04-16	32.83	33.06	30.96	31.98	291473
2010-04-19	31.73	32.22	30.45	31.62	297797
2010-04-20	33.84	36.39	33.55	35.31	1054084
2010-04-21	36.00	36.50	33.82	34.50	489310
2010-04-22	34.51	36.54	34.41	36.34	432282
2010-04-23	36.00	36.47	35.61	36.30	361749
2010-04-26	36.40	36.94	35.99	36.09	235931
2010-04-27	35.77	36.28	34.10	34.16	272153
2010-04-28	34.31	34.69	33.83	34.17	162419
2010-04-29	34.21	34.91	33.86	34.91	141641
2010-04-30	35.02	35.02	33.08	33.12	203667
2010-05-03	33.38	34.00	32.99	33.89	130716
2010-05-04	33.25	33.64	32.13	32.54	172993
2010-05-05	32.18	32.50	31.09	31.55	194959
2010-05-06	31.25	32.20	28.58	30.83	178936
2010-05-07	30.80	30.94	28.96	29.55	172183
2010-05-10	30.80	31.79	30.71	31.65	157496
2010-05-11	31.37	32.26	31.00	31.76	227055
2010-05-12	31.96	32.98	30.39	32.95	179173
2010-05-13	32.77	32.84	32.01	32.33	142374
2010-05-14	31.94	31.94	30.01	30.64	361496
2010-05-17	30.90	31.33	29.67	30.90	422805
2010-05-18	31.26	31.45	29.83	29.96	164638
2010-05-19	29.76	30.35	28.49	29.45	133257
2010-05-20	28.54	29.02	27.74	27.95	228281
2010-05-21	27.42	29.11	27.05	28.46	217234
2010-05-24	28.35	28.61	27.64	28.50	265672
2010-05-25	27.55	28.91	27.33	28.54	175548
2010-05-26	28.72	29.58	28.23	28.39	126459
2010-05-27	29.22	30.70	28.68	30.52	340126
2010-05-28	30.34	30.34	29.41	29.90	228824
2010-06-01	29.63	30.68	28.75	28.78	153140
2010-06-02	28.86	29.83	28.52	29.65	211814
2010-06-03	29.80	30.02	29.15	29.49	104009
2010-06-04	28.57	29.28	27.62	27.78	179391
2010-06-07	27.87	28.67	27.34	27.46	275133
2010-06-08	27.53	27.96	27.32	27.46	166691
2010-06-09	27.71	28.00	27.35	27.61	192791
2010-06-10	28.11	28.55	27.69	28.55	99361
2010-06-11	28.17	29.76	28.17	29.65	184286
2010-06-14	30.03	30.80	29.65	29.99	127313
2010-06-15	30.27	31.04	29.96	30.94	118754
2010-06-16	30.67	30.84	29.92	30.57	89631
2010-06-17	30.58	30.77	29.66	30.56	92585
2010-06-18	30.61	30.82	30.08	30.46	115331
2010-06-21	30.98	31.61	30.45	30.68	57906
2010-06-22	30.80	31.12	29.81	29.87	95961
2010-06-23	30.34	30.86	29.28	29.88	121506
2010-06-24	29.77	30.01	29.28	29.41	107322
2010-06-25	29.59	30.17	29.19	30.07	307043
2010-06-28	29.88	30.15	29.26	29.32	69790
2010-06-29	28.85	29.21	27.77	28.17	170991
2010-06-30	28.21	28.90	27.63	27.73	124232
2010-07-01	27.78	28.25	27.23	27.62	145086
2010-07-02	27.63	27.91	26.94	27.26	75312
2010-07-06	27.78	28.12	26.48	26.78	114912
2010-07-07	26.97	27.88	26.61	27.86	114909
2010-07-08	28.05	28.54	27.72	28.37	109890
2010-07-09	28.22	28.77	27.99	28.73	74597
2010-07-12	28.57	28.82	27.68	27.73	60069
2010-07-13	28.19	29.11	27.74	28.97	111225
2010-07-14	28.74	28.74	28.17	28.47	122962
2010-07-15	28.44	28.44	27.32	27.80	117778
2010-07-16	27.47	28.66	26.05	26.60	203548
2010-07-19	26.58	27.10	26.12	26.61	122119
2010-07-20	28.17	29.32	27.48	29.30	350921
2010-07-21	29.17	30.72	29.17	30.48	330596
2010-07-22	30.90	31.87	30.80	31.36	183975
2010-07-23	31.09	31.63	30.56	31.32	209827
2010-07-26	31.59	31.81	31.02	31.74	226961
2010-07-27	31.85	31.85	30.82	30.91	123349
2010-07-28	30.87	31.09	30.39	30.68	95190
2010-07-29	30.80	31.26	30.15	30.91	87169
2010-07-30	30.42	31.40	30.11	31.35	145630
2010-08-02	31.88	32.35	31.28	31.81	142052
2010-08-03	31.60	32.21	31.35	31.39	135262
2010-08-04	31.51	31.71	30.69	31.20	119149
2010-08-05	30.93	31.32	30.41	30.68	81082
2010-08-06	30.30	30.70	29.26	30.48	151783
2010-08-09	30.73	30.74	29.90	30.62	113644
2010-08-10	30.24	30.47	29.46	30.03	116622
2010-08-11	29.31	29.77	27.98	28.13	128409
2010-08-12	27.57	27.94	27.19	27.64	133634
2010-08-13	27.45	27.48	26.64	26.67	134991
2010-08-16	26.46	27.58	26.12	26.98	82899
2010-08-17	27.40	27.71	26.99	27.39	102747
2010-08-18	27.43	27.92	26.53	27.52	108418
2010-08-19	27.32	28.01	27.23	27.74	244808
2010-08-20	27.68	27.87	26.94	27.85	102966
2010-08-23	28.00	28.21	27.19	27.64	196562
2010-08-24	27.23	27.23	26.19	26.23	265134
2010-08-25	26.05	26.27	25.57	26.21	157979
2010-08-26	26.26	26.79	25.79	25.85	98839
2010-08-27	26.14	26.68	25.55	26.60	233602
2010-08-30	26.40	26.48	25.59	25.70	102480
2010-08-31	25.60	26.22	25.28	25.70	95976
2010-09-01	26.10	26.81	25.78	26.79	160236
2010-09-02	26.75	27.38	26.61	27.20	95682
2010-09-03	27.57	27.84	27.08	27.23	130420
2010-09-07	27.35	29.80	27.35	29.41	877212
2010-09-08	29.42	29.70	28.83	28.98	367577
2010-09-09	29.44	29.44	28.01	28.45	132756
2010-09-10	28.51	28.85	28.16	28.42	91815
2010-09-13	28.80	29.35	28.70	29.11	167822
2010-09-14	28.93	29.26	28.76	28.85	85545
2010-09-15	28.78	28.91	28.33	28.62	88590
2010-09-16	28.65	29.01	27.80	28.07	99622
2010-09-17	28.36	28.36	27.40	28.19	125258
2010-09-20	28.19	28.55	27.65	28.40	177332
2010-09-21	28.37	28.56	28.01	28.08	115991
2010-09-22	27.99	28.36	27.08	27.50	151848
2010-09-23	27.17	27.31	26.33	26.57	192576
2010-09-24	26.98	28.20	26.94	28.20	144056
2010-09-27	28.18	28.32	27.60	27.67	95261
2010-09-28	27.67	27.83	27.15	27.76	89527
2010-09-29	27.58	28.35	27.43	28.29	124101
2010-09-30	28.40	29.00	28.10	28.53	151154
2010-10-01	28.79	28.96	27.51	28.48	125695
2010-10-04	28.45	28.81	27.31	27.68	76737
2010-10-05	28.10	29.22	27.89	28.77	138927
2010-10-06	28.66	28.85	28.46	28.77	102164
2010-10-07	28.83	29.27	28.43	29.07	118211
2010-10-08	29.08	30.26	29.08	29.99	113965
2010-10-11	29.90	30.77	29.51	30.57	118874
2010-10-12	30.56	30.56	29.79	30.09	123560
2010-10-13	30.35	31.33	30.27	31.03	95490
2010-10-14	30.91	31.26	30.12	30.59	125007
2010-10-15	31.01	31.43	30.65	31.00	234507
2010-10-18	31.02	31.73	30.89	31.50	284708
2010-10-19	30.89	31.31	29.59	30.92	285294
2010-10-20	31.07	31.53	30.53	31.42	130328
2010-10-21	31.64	31.64	30.00	30.55	192354
2010-10-22	30.58	30.58	29.49	29.82	243901
2010-10-25	30.15	31.22	29.82	30.05	206310
2010-10-26	29.87	30.05	29.47	29.94	155435
2010-10-27	29.70	29.71	29.04	29.32	151510
2010-10-28	29.66	29.87	28.83	28.96	102076
2010-10-29	28.96	29.63	28.81	29.47	96646
2010-11-01	29.62	29.99	29.21	29.53	101898
2010-11-02	29.82	30.54	29.71	30.54	97191
2010-11-03	30.51	30.53	29.41	29.66	183286
2010-11-04	30.17	31.32	30.04	31.32	133427
2010-11-05	31.37	31.95	31.11	31.94	136305
2010-11-08	31.80	32.37	31.63	32.08	105830
2010-11-09	32.05	32.20	31.43	31.55	112812
2010-11-10	31.54	31.93	31.05	31.62	91822
2010-11-11	31.19	31.49	31.02	31.29	89159
2010-11-12	30.86	31.06	29.95	30.01	151280
2010-11-15	30.29	30.60	29.95	30.05	122190
2010-11-16	30.00	30.21	29.64	30.05	244448
2010-11-17	30.08	30.23	29.90	30.17	87249
2010-11-18	30.64	31.12	30.64	30.88	106762
2010-11-19	30.91	32.22	30.73	32.08	204549
2010-11-22	31.88	32.38	31.29	32.18	135717
2010-11-23	31.86	31.86	31.25	31.39	128559
2010-11-24	31.69	32.50	31.49	32.20	154802
2010-11-26	31.86	32.00	31.63	31.76	49113
2010-11-29	31.44	31.60	30.69	30.94	125515
2010-11-30	30.52	30.75	29.93	29.97	228587
2010-12-01	30.62	31.56	30.04	31.23	108424
2010-12-02	30.22	31.49	30.22	31.25	166484
2010-12-03	30.94	31.90	30.94	31.75	59046
2010-12-06	31.57	32.09	31.32	32.01	73379
2010-12-07	32.50	33.03	32.15	32.50	205507
2010-12-08	32.50	32.70	32.15	32.43	132812
2010-12-09	32.79	32.79	32.14	32.35	110692
2010-12-10	32.38	33.00	32.02	32.78	107078
2010-12-13	32.89	32.92	32.48	32.51	65517
2010-12-14	32.53	32.64	32.23	32.48	183049
2010-12-15	32.53	33.12	32.52	32.68	118719
2010-12-16	32.82	32.87	32.13	32.47	113060
2010-12-17	32.42	32.52	31.98	32.45	198485
2010-12-20	32.45	32.51	31.74	32.18	55843
2010-12-21	32.43	33.02	32.22	32.95	47452
2010-12-22	32.92	33.09	32.57	32.89	58823
2010-12-23	32.84	33.30	32.84	33.17	60080
2010-12-27	32.99	33.60	32.94	33.36	37535
2010-12-28	33.11	33.19	32.75	32.99	47748
2010-12-29	33.01	33.12	32.62	33.07	61529
2010-12-30	32.95	33.34	32.90	32.95	88393
2010-12-31	32.78	33.05	32.41	32.41	48609
2011-01-03	33.75	35.51	33.71	35.25	203577
2011-01-04	35.47	35.54	33.64	34.29	258121
2011-01-05	34.10	34.52	33.67	34.05	208115
2011-01-06	33.95	34.10	32.44	32.89	189662
2011-01-07	32.64	32.64	31.30	32.10	145777
2011-01-10	31.88	33.22	31.74	32.85	100871
2011-01-11	33.00	33.24	32.65	32.75	69241
2011-01-12	33.07	33.12	32.85	33.10	109867
2011-01-13	32.91	33.07	32.53	32.89	102801
2011-01-14	32.86	32.86	32.40	32.67	83279
2011-01-18	32.46	32.59	32.18	32.41	95996
2011-01-19	32.42	32.55	31.73	31.91	191326
2011-01-20	31.58	31.72	30.96	31.43	160423
2011-01-21	31.61	31.69	31.31	31.54	99757
2011-01-24	31.59	31.62	30.29	30.76	184843
2011-01-25	30.71	31.08	30.30	31.01	114575
2011-01-26	31.06	32.10	31.06	31.71	55910
2011-01-27	31.80	31.87	31.21	31.50	42083
2011-01-28	31.41	31.67	29.82	29.82	150803
2011-01-31	29.99	30.80	29.78	30.10	156192
2011-02-01	30.62	32.10	30.62	31.78	170076
2011-02-02	31.56	32.54	31.56	32.31	121588
2011-02-03	32.32	32.35	31.54	31.94	59788
2011-02-04	31.85	32.03	31.40	31.58	53036
2011-02-07	31.69	32.11	31.54	31.90	122207
2011-02-08	31.91	31.91	31.60	31.85	97325
2011-02-09	31.62	31.85	31.24	31.56	57908
2011-02-10	31.19	31.85	30.99	31.81	87211
2011-02-11	31.45	32.31	31.45	32.14	94713
2011-02-14	32.01	33.12	31.82	33.08	166274
2011-02-15	32.86	33.27	31.30	33.10	199709
2011-02-16	33.19	34.25	33.19	34.24	179566
2011-02-17	34.20	35.27	34.20	35.09	178436
2011-02-18	35.28	35.92	34.69	34.82	187391
2011-02-22	36.00	36.00	34.78	35.17	241923
2011-02-23	35.07	35.36	33.72	33.76	144951
2011-02-24	33.76	33.90	33.08	33.70	120194
2011-02-25	33.74	34.11	33.32	33.82	101460
2011-02-28	34.00	34.34	33.73	34.33	120812
2011-03-01	34.35	34.39	33.33	33.42	156444
2011-03-02	33.25	33.91	33.12	33.88	72698
2011-03-03	34.33	34.91	34.33	34.55	70619
2011-03-04	34.45	34.84	33.60	34.09	97555
2011-03-07	34.13	34.20	33.60	33.75	151578
2011-03-08	33.68	34.97	33.47	34.75	110584
2011-03-09	34.59	35.45	34.39	34.89	124635
2011-03-10	34.35	34.65	33.86	33.88	99785
2011-03-11	33.80	33.85	32.99	33.53	78641
2011-03-14	33.15	34.02	33.03	33.48	58757
2011-03-15	32.37	33.30	32.37	33.11	64399
2011-03-16	32.92	33.40	32.67	32.92	87177
2011-03-17	33.62	34.16	33.00	33.65	113072
2011-03-18	34.05	34.71	34.05	34.33	148781
2011-03-21	34.39	35.71	34.39	35.25	118713
2011-03-22	35.29	35.29	34.22	34.92	112330
2011-03-23	34.76	35.12	34.13	35.00	61234
2011-03-24	35.10	35.43	34.85	35.23	63286
2011-03-25	35.34	36.16	35.06	35.58	79588
2011-03-28	35.68	35.66	35.27	35.33	62661
2011-03-29	35.25	36.09	35.16	35.98	86023
2011-03-30	36.20	36.61	35.97	36.57	88674
2011-03-31	36.49	37.41	36.43	37.29	139328
2011-04-01	37.47	38.41	37.06	37.86	155842
2011-04-04	38.11	38.40	37.83	37.91	115957
2011-04-05	37.78	38.41	37.66	37.91	81552
2011-04-06	38.05	38.63	38.00	38.49	166928
2011-04-07	38.58	39.10	38.23	38.26	142536
2011-04-08	38.51	38.51	37.60	37.72	176524
2011-04-11	37.67	37.73	36.77	36.79	72591
2011-04-12	36.50	36.87	36.10	36.10	114194
2011-04-13	36.52	36.83	36.09	36.72	140463
2011-04-14	36.38	36.89	36.18	36.88	79796
2011-04-15	36.75	37.48	36.54	37.07	95689
2011-04-18	36.31	36.41	35.97	36.35	70294
2011-04-19	36.57	36.95	36.45	36.86	52686
2011-04-20	37.41	38.10	37.34	37.95	87669
2011-04-21	38.35	39.13	38.21	39.04	96202
2011-04-25	39.04	39.80	37.62	37.96	146671
2011-04-26	38.26	38.85	38.02	38.29	134038
2011-04-27	38.41	38.98	37.88	38.13	129195
2011-04-28	37.95	38.66	37.41	38.08	148125
2011-04-29	39.75	39.97	38.51	38.78	115138
2011-05-02	39.06	39.32	38.02	38.03	74399
2011-05-03	37.96	38.63	37.48	37.83	130931
2011-05-04	37.92	37.92	36.56	36.80	88506
2011-05-05	36.61	37.46	36.06	36.52	101934
2011-05-06	37.10	37.36	35.85	36.91	115363
2011-05-09	36.80	37.66	36.02	37.41	48073
2011-05-10	37.54	38.59	36.32	38.24	64251
2011-05-11	37.96	38.53	36.76	37.15	75620
2011-05-12	36.94	37.33	36.42	37.13	77522
2011-05-13	37.09	37.30	36.24	36.76	88250
2011-05-16	36.39	36.39	35.64	35.66	165836
2011-05-17	35.38	35.69	35.00	35.03	130242
2011-05-18	35.20	36.12	35.20	36.08	74685
2011-05-19	36.44	36.74	35.83	36.04	75459
2011-05-20	35.79	36.27	35.36	35.85	89672
2011-05-23	35.10	35.70	34.62	35.15	101595
2011-05-24	35.34	35.53	34.97	35.02	79744
2011-05-25	34.75	35.89	34.75	35.74	62609
2011-05-26	35.60	36.14	35.05	36.11	87607
2011-05-27	36.26	36.77	36.23	36.51	49323
2011-05-31	37.24	37.65	36.52	37.52	165877
2011-06-01	37.35	37.58	35.39	35.78	178671
2011-06-02	35.83	36.54	35.42	36.05	85938
2011-06-03	35.34	35.91	35.00	35.25	63654
2011-06-06	35.25	35.25	34.42	34.54	65455
2011-06-07	34.87	35.19	34.44	34.70	58810
2011-06-08	34.51	34.63	34.08	34.19	73168
2011-06-09	34.41	34.89	34.12	34.60	42623
2011-06-10	34.30	34.83	34.07	34.42	95051
2011-06-13	34.64	34.65	33.85	34.00	80554
2011-06-14	34.49	35.22	33.99	34.98	63655
2011-06-15	34.41	35.41	34.41	34.57	118615
2011-06-16	34.60	34.96	33.74	34.26	70929
2011-06-17	34.53	35.00	34.50	34.69	98112
2011-06-20	34.58	35.60	34.58	35.36	42662
2011-06-21	35.62	36.26	35.41	36.21	281350
2011-06-22	35.95	36.20	35.55	35.57	83048
2011-06-23	34.91	35.39	34.26	35.28	114854
2011-06-24	35.31	35.95	34.70	35.27	113900
2011-06-27	35.12	35.46	34.79	35.20	111359
2011-06-28	35.35	36.15	35.19	35.94	110342
2011-06-29	36.13	36.25	35.55	35.95	47969
2011-06-30	36.01	37.16	36.01	36.98	71438
2011-07-01	37.10	37.83	36.68	37.73	112563
2011-07-05	37.37	38.51	37.37	38.22	69750
2011-07-06	38.05	38.97	37.93	38.90	56955
2011-07-07	39.24	39.42	38.89	39.12	89527
2011-07-08	38.42	39.06	38.42	38.97	41805
2011-07-11	38.30	38.64	37.97	38.05	55500
2011-07-12	37.89	38.41	37.53	37.75	60105
2011-07-13	37.97	39.11	37.72	38.53	44082
2011-07-14	38.57	38.90	37.47	37.65	46633
2011-07-15	37.80	38.73	37.74	38.65	91663
2011-07-18	38.52	38.52	37.59	37.76	68922
2011-07-19	38.14	38.32	37.41	38.24	102960
2011-07-20	38.24	38.24	37.26	37.99	83897
2011-07-21	38.15	39.54	38.15	39.37	114612
2011-07-22	39.23	39.46	38.23	38.33	172506
2011-07-25	36.20	38.00	36.14	37.46	273997
2011-07-26	37.55	38.49	37.37	37.86	197021
2011-07-27	37.62	38.38	37.01	37.28	193969
2011-07-28	37.47	38.69	37.15	37.68	130144
2011-07-29	37.05	37.97	36.62	37.52	69158
2011-08-01	38.15	38.23	36.98	37.30	196609
2011-08-02	37.07	37.55	35.33	35.33	142737
2011-08-03	35.38	35.44	33.79	35.02	273389
2011-08-04	34.52	35.07	32.48	32.48	148695
2011-08-05	32.93	33.52	31.09	32.22	143261
2011-08-08	30.99	32.19	28.84	28.85	178599
2011-08-09	29.79	32.20	28.20	31.56	204574
2011-08-10	30.34	30.92	29.11	29.24	133895
2011-08-11	29.40	31.38	29.30	31.04	125774
2011-08-12	31.36	31.80	30.55	31.65	74856
2011-08-15	31.90	32.54	31.58	32.54	92321
2011-08-16	32.44	32.53	31.69	32.22	190655
2011-08-17	32.33	32.70	31.70	31.96	140083
2011-08-18	30.91	31.13	28.91	29.11	183576
2011-08-19	28.48	30.93	28.40	29.05	247530
2011-08-22	29.96	29.96	28.36	29.24	241299
2011-08-23	29.44	31.03	28.68	30.96	124877
2011-08-24	30.85	32.00	30.46	31.92	58171
2011-08-25	32.20	32.30	30.41	30.51	82190
2011-08-26	30.11	31.90	29.80	31.78	69184
2011-08-29	32.36	33.95	32.29	33.92	136819
2011-08-30	33.71	34.77	33.07	34.45	81903
2011-08-31	34.83	35.51	34.14	34.61	97808
2011-09-01	34.68	35.23	32.84	33.22	98716
2011-09-02	32.41	32.77	31.37	31.66	82678
2011-09-06	30.77	32.12	30.58	32.06	105309
2011-09-07	32.54	34.06	31.96	34.04	124415
2011-09-08	34.44	35.50	33.82	34.33	185710
2011-09-09	33.91	34.02	32.26	32.55	134062
2011-09-12	31.86	32.95	31.06	31.59	208781
2011-09-13	31.71	32.94	31.49	32.80	86383
2011-09-14	33.17	34.10	32.22	33.50	78075
2011-09-15	33.95	34.23	33.26	34.19	75392
2011-09-16	34.48	34.81	34.03	34.29	150138
2011-09-19	33.45	33.64	32.61	33.30	50889
2011-09-20	33.38	33.79	32.51	32.53	88591
2011-09-21	32.45	32.80	31.56	31.66	112188
2011-09-22	30.40	31.75	30.02	30.21	228898
2011-09-23	30.23	30.53	29.90	30.33	147897
2011-09-26	30.67	30.67	29.40	30.39	82410
2011-09-27	31.19	31.81	30.54	31.64	240204
2011-09-28	31.54	31.81	29.47	29.47	91015
2011-09-29	30.41	30.88	29.39	30.57	70849
2011-09-30	29.85	30.64	29.20	29.28	105274
2011-10-03	29.06	29.72	27.03	27.07	129741
2011-10-04	26.74	30.17	26.53	30.03	139832
2011-10-05	29.99	30.71	29.48	30.24	75730
2011-10-06	30.28	30.86	29.96	30.77	167695
2011-10-07	30.78	30.90	29.25	29.80	94789
2011-10-10	30.55	31.80	30.42	31.75	72121
2011-10-11	31.36	32.13	30.72	31.89	100263
2011-10-12	32.22	32.81	31.91	32.56	78144
2011-10-13	32.29	32.96	32.29	32.70	84046
2011-10-14	33.17	34.55	33.12	34.44	77334
2011-10-17	34.05	34.05	32.36	32.47	76491
2011-10-18	32.60	34.35	32.21	33.81	90592
2011-10-19	33.45	33.90	32.20	32.51	136644
2011-10-20	32.50	32.50	30.58	31.55	125060
2011-10-21	32.24	33.27	31.98	33.19	122945
2011-10-24	33.43	34.68	33.33	34.60	150814
2011-10-25	33.63	34.59	31.50	31.70	178829
2011-10-26	32.32	32.48	30.67	32.00	205900
2011-10-27	32.01	35.68	32.01	34.70	253960
2011-10-28	34.56	35.00	34.32	34.51	231361
2011-10-31	33.65	33.93	33.00	33.25	135906
2011-11-01	31.85	33.14	31.50	32.24	154206
2011-11-02	32.99	33.79	32.61	33.65	113078
2011-11-03	34.23	34.57	33.63	34.26	173040
2011-11-04	33.68	34.46	33.41	33.94	47215
2011-11-07	34.47	34.70	33.29	33.82	194397
2011-11-08	34.01	34.79	33.70	34.71	141972
2011-11-09	33.44	34.20	32.76	32.97	144066
2011-11-10	33.64	33.64	32.83	33.19	106522
2011-11-11	33.68	34.50	33.68	34.43	82907
2011-11-14	34.22	34.45	33.34	33.64	82287
2011-11-15	33.25	34.66	33.00	34.40	136519
2011-11-16	33.99	35.00	33.17	33.44	178235
2011-11-17	33.42	33.98	32.50	32.86	135520
2011-11-18	32.92	33.34	32.41	32.50	151721
2011-11-21	31.78	31.98	30.97	31.64	129561
2011-11-22	31.60	31.74	30.77	30.92	68985
2011-11-23	30.67	30.82	29.37	29.70	80400
2011-11-25	29.48	30.15	28.93	28.94	31029
2011-11-28	30.03	30.26	29.20	30.12	189518
2011-11-29	30.15	30.48	29.66	29.98	98961
2011-11-30	31.49	33.46	31.49	33.45	178859
2011-12-01	33.25	33.87	32.54	32.58	146141
2011-12-02	33.17	33.70	32.67	32.85	38452
2011-12-05	33.61	33.89	32.78	33.25	94601
2011-12-06	33.26	34.53	33.26	33.93	136970
2011-12-07	33.58	34.41	32.66	34.25	97601
2011-12-08	33.74	33.98	32.64	32.75	126803
2011-12-09	32.91	34.67	32.91	34.40	89707
2011-12-12	33.71	33.71	32.76	33.36	77580
2011-12-13	33.74	34.17	32.39	32.51	80235
2011-12-14	32.09	32.31	30.66	30.67	114656
2011-12-15	31.31	31.71	30.55	31.49	65857
2011-12-16	31.81	32.99	31.56	31.68	218552
2011-12-19	31.97	32.31	30.56	30.72	83346
2011-12-20	31.62	32.77	31.62	32.74	75065
2011-12-21	32.71	33.48	32.02	33.14	105769
2011-12-22	33.20	33.88	33.20	33.39	62436
2011-12-23	33.58	33.87	33.04	33.23	55356
2011-12-27	33.07	33.80	33.07	33.42	35710
2011-12-28	33.42	33.42	31.71	31.84	63592
2011-12-29	32.02	32.71	32.02	32.22	73053
2011-12-30	32.15	32.63	32.15	32.21	66343
2012-01-03	33.25	33.71	32.60	33.39	99019
2012-01-04	33.06	33.94	32.69	33.78	79566
2012-01-05	33.49	34.36	33.32	33.71	127538
2012-01-06	33.59	34.01	33.09	33.17	106822
2012-01-09	33.33	33.72	33.09	33.61	140445
2012-01-10	34.27	35.11	34.27	34.76	134612
2012-01-11	34.51	35.26	34.49	35.05	71982
2012-01-12	35.23	35.83	34.35	35.52	61309
2012-01-13	34.92	35.36	34.57	34.72	47907
2012-01-17	35.10	35.55	34.50	34.55	93469
2012-01-18	34.52	35.07	34.48	34.89	72699
2012-01-19	34.43	35.24	34.05	34.57	97892
2012-01-20	34.45	34.64	33.78	33.91	114032
2012-01-23	33.90	34.41	33.61	33.98	132726
2012-01-24	33.70	34.61	33.27	34.46	96115
2012-01-25	34.33	35.07	34.20	34.75	81920
2012-01-26	35.01	35.16	34.07	34.30	105106
2012-01-27	34.18	34.61	34.02	34.30	119116
2012-01-30	33.92	34.08	33.61	33.79	143026
2012-01-31	34.15	34.21	33.58	33.82	145479
2012-02-01	34.14	34.70	33.73	34.25	124485
2012-02-02	34.25	34.64	33.81	33.94	203679
2012-02-03	34.73	36.50	34.37	35.70	145206
2012-02-06	36.93	37.32	36.33	36.93	149550
2012-02-07	36.92	37.10	36.19	37.03	104873
2012-02-08	37.07	37.99	36.85	37.80	143668
2012-02-09	37.86	37.91	37.24	37.52	110154
2012-02-10	37.00	37.36	36.28	36.73	117156
2012-02-13	37.19	37.65	36.96	37.60	41701
2012-02-14	37.40	37.84	36.85	36.98	125660
2012-02-15	37.30	37.53	35.75	35.88	138831
2012-02-16	36.01	36.85	35.69	36.68	86328
2012-02-17	36.89	36.89	36.26	36.46	131031
2012-02-21	37.99	40.68	37.54	38.94	479109
2012-02-22	39.06	40.29	39.06	39.66	232610
2012-02-23	39.77	40.09	38.97	39.90	144985
2012-02-24	39.88	40.10	39.44	39.60	122921
2012-02-27	39.04	39.67	38.34	39.35	145474
2012-02-28	39.40	39.49	38.76	39.10	126413
2012-02-29	39.25	39.69	37.84	37.95	119835
2012-03-01	38.31	38.93	37.78	38.09	84652
2012-03-02	38.09	38.09	36.76	37.26	119851
2012-03-05	37.31	37.31	36.31	37.09	82566
2012-03-06	36.32	36.46	35.03	35.58	82143
2012-03-07	35.59	36.02	35.37	35.90	179148
2012-03-08	36.10	36.60	35.40	36.57	68565
2012-03-09	36.55	37.49	36.31	37.08	122967
2012-03-12	36.95	37.02	36.40	36.56	78269
2012-03-13	36.98	37.66	36.71	37.62	84973
2012-03-14	37.45	37.55	36.63	36.84	51821
2012-03-15	36.97	37.65	36.50	37.64	51850
2012-03-16	37.72	37.95	37.34	37.62	111007
2012-03-19	37.49	38.53	37.49	38.00	54443
2012-03-20	37.55	37.88	37.13	37.17	111055
2012-03-21	37.31	37.81	36.80	37.13	65666
2012-03-22	36.59	36.90	35.50	36.16	65653
2012-03-23	36.27	37.08	35.59	36.94	128304
2012-03-26	37.62	38.72	37.62	38.37	114151
2012-03-27	38.31	38.37	36.75	38.00	105498
2012-03-28	37.99	37.99	37.11	37.54	87735
2012-03-29	37.05	37.41	36.11	36.70	191349
2012-03-30	37.01	37.01	36.40	36.48	155358
2012-04-02	36.34	37.06	36.22	36.80	175678
2012-04-03	36.67	37.02	36.44	36.65	129737
2012-04-04	36.08	36.54	36.00	36.42	100062
2012-04-05	36.22	37.12	36.22	36.81	73831
2012-04-09	35.91	35.97	35.52	35.81	80681
2012-04-10	35.81	35.81	34.34	34.78	153906
2012-04-11	35.22	35.26	34.29	35.04	231556
2012-04-12	35.01	36.05	35.01	35.76	143535
2012-04-13	35.52	35.63	34.87	34.99	105104
2012-04-16	35.23	35.49	34.59	34.65	74044
2012-04-17	35.00	35.88	34.67	35.07	186115
2012-04-18	34.71	35.22	34.43	34.79	136933
2012-04-19	34.78	35.05	34.03	34.37	105057
2012-04-20	34.85	35.27	34.52	34.81	174731
2012-04-23	34.07	34.24	33.07	33.19	271009
2012-04-24	33.36	33.37	31.89	32.80	334185
2012-04-25	33.14	33.16	31.52	31.94	240652
2012-04-26	31.73	32.11	31.14	31.84	139989
2012-04-27	31.96	32.25	31.55	31.99	111555
2012-04-30	31.87	31.89	30.92	31.29	115344
2012-05-01	31.21	31.61	30.52	30.58	126580
2012-05-02	30.75	30.75	30.30	30.69	241576
2012-05-03	30.60	30.60	29.86	29.97	122952
2012-05-04	29.69	29.69	28.74	28.76	120793
2012-05-07	28.75	30.10	28.60	29.97	287855
2012-05-08	29.65	29.89	29.16	29.69	214313
2012-05-09	29.19	29.88	28.94	29.56	239831
2012-05-10	29.89	29.89	28.52	28.67	116947
2012-05-11	28.35	29.08	28.14	29.01	202680
2012-05-14	28.56	30.04	28.43	29.74	351588
2012-05-15	29.68	30.26	29.67	30.00	291443
2012-05-16	30.25	30.25	28.73	28.91	132832
2012-05-17	29.01	29.08	28.37	28.38	242755
2012-05-18	28.41	29.01	28.00	28.25	185839
2012-05-21	28.45	29.18	28.13	28.85	123329
2012-05-22	28.94	29.11	28.34	28.70	139408
2012-05-23	28.28	28.74	28.12	28.58	278022
2012-05-24	28.65	28.88	28.15	28.50	157545
2012-05-25	28.55	28.55	28.22	28.39	85259
2012-05-29	28.66	29.19	28.59	28.89	234539
2012-05-30	28.50	28.80	28.04	28.22	133368
2012-05-31	28.15	28.17	27.18	27.45	133784
2012-06-01	26.80	27.41	26.48	26.96	227828
2012-06-04	27.09	27.22	26.66	27.12	102878
2012-06-05	26.92	27.60	26.83	27.23	98317
2012-06-06	27.57	28.01	27.54	27.99	136973
2012-06-07	28.49	28.80	27.78	27.84	66265
2012-06-08	27.69	28.61	27.32	28.49	63557
2012-06-11	28.89	28.92	27.45	27.46	128476
2012-06-12	27.64	27.80	27.40	27.62	86654
2012-06-13	27.50	27.94	27.35	27.54	126023
2012-06-14	27.54	27.98	27.37	27.68	102560
2012-06-15	27.69	28.86	27.66	28.55	222554
2012-06-18	28.31	28.63	28.10	28.23	71928
2012-06-19	28.29	29.40	28.29	29.25	97419
2012-06-20	29.20	29.60	28.70	28.75	142678
2012-06-21	28.87	29.02	27.51	27.60	140491
2012-06-22	27.75	27.94	27.39	27.67	194558
2012-06-25	27.14	27.96	27.14	27.88	175786
2012-06-26	27.92	28.18	27.47	27.89	87167
2012-06-27	27.88	28.69	27.78	28.66	69473
2012-06-28	28.31	29.46	28.31	29.41	127119
2012-06-29	30.20	31.02	28.64	30.68	182839
2012-07-02	30.73	30.95	29.86	30.37	76477
2012-07-03	30.44	31.34	30.44	31.23	39163
2012-07-05	31.04	31.70	30.82	31.45	59207
2012-07-06	31.01	31.09	30.39	30.56	42838
2012-07-09	29.71	30.46	29.04	30.32	190035
2012-07-10	30.69	30.79	28.69	29.04	127592
2012-07-11	29.01	29.01	28.35	28.51	100486
2012-07-12	28.36	29.36	28.08	29.18	77665
2012-07-13	29.24	30.22	29.24	29.91	81758
2012-07-16	29.78	30.27	29.52	29.66	77729
2012-07-17	29.92	30.24	29.38	30.03	71275
2012-07-18	29.92	30.82	29.72	30.49	92438
2012-07-19	30.63	31.04	30.29	30.29	70936
2012-07-20	30.10	30.25	29.55	29.59	103666
2012-07-23	28.92	29.71	28.82	29.31	59525
2012-07-24	28.99	28.99	27.46	27.52	397984
2012-07-25	27.59	27.85	27.29	27.52	168703
2012-07-26	28.07	28.07	27.01	27.38	366617
2012-07-27	27.54	28.38	27.23	28.32	283186
2012-07-30	28.25	29.12	28.16	29.02	110725
2012-07-31	29.02	29.83	28.68	29.20	101812
2012-08-01	29.54	29.98	28.21	28.22	95254
2012-08-02	28.05	28.59	27.75	27.92	61765
2012-08-03	28.36	29.59	28.14	29.26	53565
2012-08-06	29.41	30.35	29.39	29.75	80925
2012-08-07	30.07	30.68	30.00	30.13	70962
2012-08-08	30.09	30.63	30.09	30.44	71056
2012-08-09	30.41	31.04	30.41	30.86	70362
2012-08-10	30.83	31.01	30.40	30.69	82149
2012-08-13	30.60	30.75	29.44	30.31	144955
2012-08-14	30.53	30.53	29.51	29.65	156319
2012-08-15	29.46	30.07	29.46	29.73	106689
2012-08-16	29.63	30.64	29.53	30.62	101795
2012-08-17	30.60	30.90	29.99	30.80	106248
2012-08-20	30.62	30.75	30.35	30.72	65799
2012-08-21	30.71	31.65	30.41	30.51	80251
2012-08-22	30.50	30.82	30.18	30.54	68525
2012-08-23	30.50	30.71	30.10	30.12	59459
2012-08-24	29.96	30.46	29.80	29.98	44172
2012-08-27	30.07	30.07	29.08	29.08	86261
2012-08-28	29.06	29.64	29.06	29.49	82570
2012-08-29	29.62	29.80	29.21	29.55	79870
2012-08-30	29.38	29.39	29.00	29.22	41840
2012-08-31	29.57	29.57	28.96	29.33	51581
2012-09-04	29.30	29.42	28.50	29.29	41898
2012-09-05	29.41	29.94	29.34	29.43	94338
2012-09-06	29.67	30.87	29.67	30.83	72281
2012-09-07	31.01	31.73	30.98	31.59	52534
2012-09-10	31.48	32.28	31.48	31.84	80501
2012-09-11	31.87	32.49	31.74	32.13	42162
2012-09-12	32.15	32.50	31.96	32.35	51088
2012-09-13	32.35	33.36	32.03	32.99	96945
2012-09-14	33.24	34.10	33.24	33.78	92483
2012-09-17	33.88	34.03	33.29	33.47	149586
2012-09-18	33.02	33.27	32.20	32.40	315463
2012-09-19	32.45	33.17	32.37	33.05	287480
2012-09-20	32.78	32.91	32.36	32.71	158199
2012-09-21	33.15	33.21	32.32	32.32	366577
2012-09-24	32.20	32.77	31.96	32.39	154921
2012-09-25	32.59	32.75	31.50	31.55	315357
2012-09-26	31.57	31.65	31.05	31.39	112652
2012-09-27	31.60	31.89	31.36	31.85	73631
2012-09-28	31.63	32.02	31.25	31.61	46270
2012-10-01	31.86	32.54	31.53	31.89	69975
2012-10-02	32.01	32.27	31.44	31.77	42760
2012-10-03	31.85	31.93	31.37	31.54	35059
2012-10-04	31.69	31.98	31.16	31.98	55455
2012-10-05	32.06	32.74	31.91	32.03	34662
2012-10-08	31.90	32.17	31.70	31.95	38005
2012-10-09	31.94	31.97	31.29	31.46	103496
2012-10-10	31.50	31.62	30.85	31.06	87223
2012-10-11	31.35	31.41	30.89	31.11	85089
2012-10-12	31.14	31.31	30.59	30.98	84713
2012-10-15	31.03	31.24	30.85	31.10	56590
2012-10-16	31.35	31.70	31.27	31.33	106382
2012-10-17	31.49	31.54	31.20	31.38	172202
2012-10-18	31.30	31.50	31.22	31.37	84096
2012-10-19	30.97	31.10	30.06	30.55	82861
2012-10-22	30.50	30.95	30.25	30.49	91154
2012-10-23	30.13	30.31	29.75	30.05	82725
2012-10-24	30.26	30.26	29.53	29.70	83079
2012-10-25	30.08	30.12	29.34	29.41	102821
2012-10-26	28.96	28.99	27.83	27.95	291319
2012-10-31	28.09	28.83	27.98	28.80	120386
2012-11-01	28.82	29.81	28.57	29.67	139098
2012-11-02	29.78	29.82	29.17	29.31	80079
2012-11-05	29.31	30.08	29.31	29.89	116939
2012-11-06	29.97	30.90	29.97	30.50	69122
2012-11-07	30.14	30.36	28.77	28.78	113606
2012-11-08	28.76	29.00	28.48	28.53	75933
2012-11-09	28.28	29.01	28.24	28.61	45746
2012-11-12	28.69	29.17	28.55	29.01	37263
2012-11-13	28.77	29.40	28.35	28.46	60857
2012-11-14	28.64	28.64	27.68	27.68	47903
2012-11-15	27.62	28.25	27.50	27.73	70368
2012-11-16	26.71	26.84	26.09	26.34	129855
2012-11-19	26.78	27.18	26.51	27.18	48851
2012-11-20	27.19	27.44	26.89	27.43	81696
2012-11-21	27.32	27.87	27.16	27.80	60450
2012-11-23	27.92	28.46	27.80	28.45	36900
2012-11-26	28.31	29.01	28.06	29.00	97028
2012-11-27	29.03	29.29	28.50	28.61	83241
2012-11-28	28.41	28.70	28.07	28.62	121576
2012-11-29	28.90	29.70	28.52	29.20	85591
2012-11-30	29.31	29.49	28.63	28.95	101620
2012-12-03	29.18	29.18	28.38	28.95	107192
2012-12-04	29.03	29.50	28.71	29.32	69408
2012-12-05	29.45	29.97	28.82	29.47	67239
2012-12-06	29.64	29.65	28.93	29.63	59223
2012-12-07	29.84	29.84	29.01	29.66	37508
2012-12-10	29.70	30.00	29.44	29.91	32462
2012-12-11	30.23	30.44	29.69	30.34	73914
2012-12-12	30.46	31.24	29.83	30.81	107295
2012-12-13	30.74	31.03	29.70	30.38	53077
2012-12-14	30.35	30.89	30.34	30.67	45123
2012-12-17	30.78	31.46	30.20	31.45	78000
2012-12-18	31.60	31.98	31.38	31.94	51530
2012-12-19	31.96	32.46	31.71	32.17	68426
2012-12-20	32.29	32.50	31.61	32.21	62220
2012-12-21	31.93	32.30	30.60	32.23	230452
2012-12-24	32.21	32.34	32.02	32.20	30746
2012-12-26	32.22	32.43	32.02	32.19	65313
2012-12-27	32.12	32.28	31.93	32.24	60285
2012-12-28	32.06	32.58	31.90	32.21	68135
2012-12-31	32.15	33.47	31.95	33.36	74391
2013-01-02	34.37	35.04	33.79	35.03	184057
2013-01-03	34.89	35.13	34.49	34.89	88470
2013-01-04	35.08	35.57	34.67	35.17	80596
2013-01-07	34.78	35.74	34.59	35.33	56199
2013-01-08	35.20	35.70	34.25	34.37	81261
2013-01-09	34.59	35.11	34.32	34.52	91629
2013-01-10	34.78	35.26	34.02	34.35	61376
2013-01-11	34.40	34.84	33.90	34.58	55387
2013-01-14	34.54	34.54	33.83	34.04	50097
2013-01-15	33.80	34.28	33.69	34.12	46611
2013-01-16	34.08	34.08	33.66	33.70	50653
2013-01-17	33.93	34.23	33.64	34.08	53959
2013-01-18	34.14	34.71	33.96	34.65	41459
2013-01-22	34.57	35.00	34.57	34.89	34679
2013-01-23	34.95	35.10	34.67	35.05	91105
2013-01-24	35.21	35.31	34.76	35.05	104381
2013-01-25	35.19	35.22	34.80	35.21	113778
2013-01-28	35.28	36.66	34.91	36.44	94876
2013-01-29	36.40	36.64	36.04	36.41	55676
2013-01-30	36.33	36.50	35.28	35.49	66896
2013-01-31	35.49	35.91	34.28	35.32	69644
2013-02-01	35.42	36.28	35.20	36.00	68335
2013-02-04	35.67	35.94	35.15	35.32	42162
2013-02-05	34.57	35.26	34.53	34.79	111808
2013-02-06	34.63	35.30	34.63	35.21	56183
2013-02-07	35.19	35.27	34.66	34.91	24296
2013-02-08	34.96	35.31	34.96	35.25	31239
2013-02-11	35.17	35.52	35.00	35.50	49591
2013-02-12	35.52	36.05	35.52	35.83	36640
2013-02-13	35.99	36.49	35.74	36.44	42658
2013-02-14	36.69	36.74	35.87	35.96	26335
2013-02-15	36.16	36.29	35.48	36.02	51276
2013-02-19	36.10	36.99	35.23	36.85	102056
2013-02-20	36.92	36.92	35.46	35.51	45118
2013-02-21	35.46	35.67	34.62	34.74	69496
2013-02-22	35.06	35.27	34.73	35.15	93763
2013-02-25	35.37	35.44	34.67	34.70	91000
2013-02-26	34.93	34.93	33.50	34.47	72386
2013-02-27	34.43	35.36	34.43	35.02	50855
2013-02-28	35.06	35.87	34.93	35.61	92688
2013-03-01	35.15	35.59	34.75	35.40	47893
2013-03-04	35.19	35.37	34.74	35.06	82622
2013-03-05	35.31	36.33	35.31	35.83	70097
2013-03-06	35.93	36.00	35.06	35.52	58366
2013-03-07	35.44	36.17	34.66	35.83	52140
2013-03-08	36.25	36.29	35.81	36.24	40744
2013-03-11	36.20	36.49	36.05	36.15	30121
2013-03-12	35.99	36.44	35.78	35.86	34902
2013-03-13	35.98	36.10	35.65	36.05	41052
2013-03-14	36.06	36.57	36.04	36.55	32758
2013-03-15	36.62	36.63	35.92	36.35	106335
2013-03-18	35.81	36.97	35.81	36.77	33596
2013-03-19	36.85	36.95	36.33	36.64	39029
2013-03-20	37.00	36.63	35.56	36.30	64280
2013-03-21	35.86	36.21	35.27	35.57	58026
2013-03-22	35.68	36.09	35.68	35.85	48957
2013-03-25	35.85	36.25	34.82	35.17	69711
2013-03-26	35.47	35.80	35.07	35.33	41907
2013-03-27	35.14	35.60	34.90	35.29	83550
2013-03-28	35.36	35.63	34.89	34.93	83697
2013-04-01	34.82	35.27	34.19	34.93	79063
2013-04-02	35.19	35.19	34.29	34.44	58604
2013-04-03	34.45	34.47	33.50	33.56	104362
2013-04-04	33.65	33.89	33.46	33.87	51945
2013-04-05	33.23	33.66	32.99	33.60	64472
2013-04-08	33.78	34.04	33.34	33.72	38230
2013-04-09	33.81	34.03	33.25	33.75	76983
2013-04-10	33.80	34.80	33.80	34.66	57788
2013-04-11	34.65	34.86	34.30	34.72	34128
2013-04-12	34.54	34.54	34.14	34.45	30868
2013-04-15	34.18	34.39	32.42	32.59	104665
2013-04-16	32.93	33.37	32.71	33.32	40301
2013-04-17	33.03	33.05	31.80	31.85	118121
2013-04-18	32.00	32.19	31.24	31.46	76768
2013-04-19	31.50	32.14	31.33	31.56	51809
2013-04-22	31.69	31.69	30.87	31.66	81064
2013-04-23	32.06	32.60	31.55	32.01	196629
2013-04-24	31.74	32.77	31.52	32.62	242308
2013-04-25	32.71	33.30	32.81	32.90	80195
2013-04-26	32.82	32.82	32.25	32.47	59686
2013-04-29	32.70	33.30	32.65	32.87	85387
2013-04-30	32.70	33.33	32.47	32.83	152633
2013-05-01	33.01	33.04	31.55	31.60	166923
2013-05-02	31.86	33.00	31.60	32.79	68510
2013-05-03	33.35	34.48	33.35	34.30	56790
2013-05-06	34.30	34.92	34.08	34.85	44591
2013-05-07	34.93	35.40	34.70	35.15	52855
2013-05-08	35.00	35.25	34.85	35.25	101589
2013-05-09	35.21	35.25	34.72	34.91	46506
2013-05-10	34.87	35.11	34.71	34.92	27469
2013-05-13	34.78	35.05	34.64	34.86	32956
2013-05-14	34.83	35.24	34.83	34.99	164734
2013-05-15	34.75	35.20	34.75	35.00	66339
2013-05-16	35.00	35.00	34.22	34.25	127033
2013-05-17	34.27	34.90	34.06	34.59	121195
2013-05-20	34.44	35.81	34.25	35.49	62232
2013-05-21	35.48	35.72	35.24	35.47	46059
2013-05-22	35.44	35.61	34.42	34.64	43453
2013-05-23	34.34	34.92	34.14	34.71	33320
2013-05-24	34.33	34.61	33.64	34.57	39585
2013-05-28	35.17	35.76	35.00	35.49	57831
2013-05-29	35.09	35.60	34.93	35.37	18302
2013-05-30	35.45	35.69	35.13	35.45	48207
2013-05-31	35.12	35.85	35.10	35.32	87801
2013-06-03	35.48	35.77	34.96	35.44	115797
2013-06-04	35.42	35.60	34.60	35.21	72056
2013-06-05	35.09	35.20	34.55	34.61	84923
2013-06-06	34.56	34.91	34.15	34.79	50431
2013-06-07	35.10	35.38	34.33	34.96	35303
2013-06-10	35.25	35.55	35.01	35.38	39363
2013-06-11	34.75	34.86	34.24	34.55	19113
2013-06-12	34.78	34.78	33.51	33.97	31020
2013-06-13	33.92	35.15	33.92	35.14	36429
2013-06-14	35.14	35.15	34.17	34.41	23913
2013-06-17	34.92	34.92	34.05	34.34	38930
2013-06-18	34.36	34.98	34.36	34.89	31246
2013-06-19	34.88	35.44	34.62	34.63	33404
2013-06-20	34.07	34.23	33.51	33.70	58164
2013-06-21	33.82	34.37	33.51	33.99	128549
2013-06-24	33.51	33.64	32.96	33.21	72032
2013-06-25	33.59	33.96	32.78	33.70	60446
2013-06-26	34.00	34.44	33.45	33.54	58907
2013-06-27	33.74	34.85	33.42	34.37	94674
2013-06-28	34.37	34.70	33.84	34.29	123022
2013-07-01	34.47	35.50	34.01	35.38	104876
2013-07-02	35.33	35.50	35.03	35.35	41139
2013-07-03	35.01	35.42	35.01	35.23	70485
2013-07-05	35.81	35.81	35.28	35.50	82039
2013-07-08	35.65	36.10	35.35	35.46	85949
2013-07-09	35.77	36.62	35.59	36.38	46779
2013-07-10	36.38	36.96	36.14	36.61	47679
2013-07-11	37.00	37.50	36.88	37.09	54790
2013-07-12	36.95	37.19	36.64	36.98	65473
2013-07-15	37.05	37.05	36.67	36.91	66237
2013-07-16	36.94	37.05	36.57	36.63	56253
2013-07-17	36.94	37.06	36.41	36.61	73077
2013-07-18	36.67	36.95	36.41	36.82	53506
2013-07-19	36.79	37.15	36.73	36.95	54641
2013-07-22	36.52	37.32	36.52	36.91	68129
2013-07-23	36.50	37.17	35.89	36.85	59230
2013-07-24	36.84	37.04	36.11	36.19	49363
2013-07-25	36.00	36.77	35.97	36.62	66269
2013-07-26	36.27	36.39	35.39	35.56	51392
2013-07-29	35.58	36.02	35.00	35.51	31860
2013-07-30	35.58	35.64	35.09	35.35	48326
2013-07-31	35.56	35.58	34.89	35.00	85906
2013-08-01	35.48	35.68	35.09	35.56	162129
2013-08-02	35.29	35.59	35.08	35.58	65974
2013-08-05	35.49	35.97	35.19	35.56	112666
2013-08-06	35.36	35.43	34.74	35.00	64806
2013-08-07	34.79	35.20	34.79	34.99	50396
2013-08-08	35.33	35.53	35.08	35.22	58492
2013-08-09	35.11	36.62	34.73	34.79	42527
2013-08-12	34.39	35.15	34.31	35.02	76467
2013-08-13	35.07	35.44	34.84	35.17	73152
2013-08-14	35.07	35.30	34.78	34.96	67891
2013-08-15	34.38	35.13	33.15	34.50	71098
2013-08-16	34.33	34.90	34.25	34.53	47411
2013-08-19	34.50	35.10	34.22	34.31	98564
2013-08-20	34.27	34.99	34.17	34.83	31304
2013-08-21	34.57	35.09	34.52	34.73	38276
2013-08-22	34.88	35.77	34.86	35.47	30459
2013-08-23	35.49	35.66	35.00	35.56	65905
2013-08-26	35.57	36.00	35.57	35.82	31768
2013-08-27	35.29	36.03	35.15	35.15	84203
2013-08-28	35.05	35.40	34.43	34.62	62900
2013-08-29	34.63	35.31	34.51	34.70	36668
2013-08-30	34.58	34.83	34.39	34.56	79229
2013-09-03	35.05	35.11	34.48	34.93	41637
2013-09-04	34.90	35.09	34.58	34.60	79492
2013-09-05	34.75	35.06	34.33	34.88	55364
2013-09-06	34.98	35.66	34.16	35.07	33334
2013-09-09	35.22	35.65	35.09	35.59	42908
2013-09-10	35.72	36.30	35.24	35.58	57148
2013-09-11	35.50	35.57	35.04	35.44	30645
2013-09-12	35.31	35.75	34.90	35.08	52014
2013-09-13	35.27	35.59	34.78	35.03	21561
2013-09-16	35.59	35.59	35.14	35.23	85845
2013-09-17	35.36	35.42	34.99	35.07	90393
2013-09-18	35.16	36.22	35.10	35.97	59312
2013-09-19	36.07	36.08	35.82	35.87	36702
2013-09-20	35.92	36.54	35.92	36.36	348995
2013-09-23	36.23	36.86	36.19	36.26	49865
2013-09-24	36.33	36.75	36.14	36.40	36839
2013-09-25	36.50	36.78	36.12	36.16	32901
2013-09-26	36.41	36.41	35.87	36.24	27144
2013-09-27	35.89	36.18	35.86	36.00	20695
2013-09-30	35.59	36.36	35.59	35.96	59375
2013-10-01	35.84	36.36	35.84	36.12	87499
2013-10-02	35.85	35.93	35.56	35.74	41586
2013-10-03	35.71	35.81	34.62	35.12	42875
2013-10-04	35.03	35.92	34.60	35.64	29321
2013-10-07	35.28	35.41	34.97	35.04	28746
2013-10-08	34.97	35.26	34.71	34.78	46759
2013-10-09	34.84	34.96	34.47	34.67	49107
2013-10-10	35.22	35.79	34.91	35.28	39290
2013-10-11	35.08	36.13	34.95	36.11	42775
2013-10-14	35.96	36.56	35.67	36.56	36369
2013-10-15	36.53	36.74	35.94	35.97	42754
2013-10-16	36.29	36.48	35.86	36.02	52810
2013-10-17	35.91	36.15	35.58	36.13	77276
2013-10-18	36.49	37.05	35.75	36.75	105657
2013-10-21	36.75	37.16	36.67	36.74	60049
2013-10-22	35.98	35.98	33.84	35.29	245663
2013-10-23	34.89	35.53	34.14	34.41	128580
2013-10-24	34.41	34.96	34.40	34.49	53361
2013-10-25	34.64	34.87	33.91	34.11	68350
2013-10-28	34.13	34.68	33.89	33.98	41289
2013-10-29	34.10	34.10	33.50	33.71	45445
2013-10-30	33.79	34.00	33.24	33.72	97419
2013-10-31	33.74	34.41	33.48	33.81	82774
2013-11-01	33.72	33.89	33.24	33.59	111300
2013-11-04	33.85	34.42	33.38	34.21	61246
2013-11-05	33.94	34.40	33.75	34.05	62140
2013-11-06	34.28	34.28	33.65	33.79	25259
2013-11-07	33.80	33.98	33.23	33.25	44597
2013-11-08	33.28	34.05	33.28	33.97	70942
2013-11-11	33.88	34.04	33.31	33.57	90963
2013-11-12	33.53	33.91	33.23	33.71	64471
2013-11-13	33.54	34.17	33.51	34.05	53872
2013-11-14	33.95	34.63	33.77	33.90	37913
2013-11-15	33.93	34.29	33.56	33.89	67479
2013-11-18	33.95	34.70	33.80	34.04	65977
2013-11-19	34.07	34.20	33.43	33.63	38214
2013-11-20	33.88	34.05	33.38	33.72	53341
2013-11-21	33.87	34.40	33.53	34.14	42176
2013-11-22	34.26	34.87	34.14	34.47	45116
2013-11-25	34.63	35.28	34.60	34.73	40625
2013-11-26	34.94	36.13	34.82	35.77	80549
2013-11-27	35.81	36.58	35.81	36.25	41253
2013-11-29	36.53	36.83	36.32	36.60	24697
2013-12-02	36.48	36.75	35.94	36.27	74248
2013-12-03	36.12	36.68	35.92	36.17	69475
2013-12-04	36.10	36.79	35.34	35.96	57374
2013-12-05	35.93	36.71	35.59	35.73	32089
2013-12-06	36.18	36.91	36.07	36.36	54951
2013-12-09	36.38	36.98	36.11	36.48	44411
2013-12-10	36.44	36.87	35.82	36.06	58040
2013-12-11	35.96	36.13	35.09	35.52	51913
2013-12-12	35.51	35.96	35.21	35.79	58537
2013-12-13	35.83	36.64	35.73	36.11	68745
2013-12-16	36.21	37.11	36.16	36.85	45318
2013-12-17	36.84	36.84	36.28	36.78	35840
2013-12-18	36.80	37.10	36.07	36.98	63172
2013-12-19	36.82	37.00	36.24	36.86	56492
2013-12-20	37.04	37.85	36.75	37.57	231828
2013-12-23	37.63	38.00	37.48	37.87	56996
2013-12-24	37.92	38.36	37.63	38.05	30989
2013-12-26	37.94	38.35	37.52	37.89	71596
2013-12-27	38.04	38.04	37.36	37.63	93282
2013-12-30	37.67	38.10	37.48	37.82	38183
2013-12-31	37.83	39.01	37.49	38.63	102270
2014-01-02	38.61	38.61	37.10	37.33	82527
2014-01-03	37.32	38.05	36.83	37.16	57566
2014-01-06	37.23	37.23	36.26	36.39	67555
2014-01-07	36.62	37.38	36.62	36.91	71264
2014-01-08	36.96	37.11	36.55	37.04	89755
2014-01-09	37.18	37.47	36.49	37.23	55131
2014-01-10	37.24	37.43	36.91	37.33	52247
2014-01-13	37.18	37.23	36.52	37.03	71040
2014-01-14	37.11	38.00	36.43	37.72	71063
2014-01-15	37.87	39.49	37.87	39.43	127138
2014-01-16	39.30	40.30	39.10	40.01	117023
2014-01-17	40.00	40.22	39.56	39.91	119307
2014-01-21	40.05	40.37	39.09	39.65	93660
2014-01-22	39.66	39.66	38.72	38.99	91996
2014-01-23	38.90	39.34	38.51	38.89	60550
2014-01-24	38.55	38.61	36.71	37.54	101986
2014-01-27	37.84	38.06	36.92	37.17	49582
2014-01-28	37.32	37.86	37.29	37.82	101705
2014-01-29	37.43	37.80	36.84	37.34	48626
2014-01-30	37.50	37.94	37.21	37.74	80782
2014-01-31	36.95	37.69	36.95	37.20	64826
2014-02-03	37.27	37.27	35.49	36.06	75038
2014-02-04	36.17	37.24	35.79	36.25	150007
2014-02-05	36.13	36.13	35.07	35.51	100666
2014-02-06	35.72	36.13	35.31	35.62	73606
2014-02-07	35.70	35.88	35.08	35.77	54247
2014-02-10	35.79	36.36	35.48	36.21	116075
2014-02-11	36.31	36.70	35.59	36.05	132280
2014-02-12	35.97	36.88	35.72	36.60	98608
2014-02-13	36.31	37.28	36.31	36.89	92594
2014-02-14	36.91	37.15	36.61	36.96	64817
2014-02-18	37.11	37.62	36.55	37.00	88222
2014-02-19	36.71	37.04	36.16	36.22	57078
2014-02-20	36.20	37.12	36.20	36.82	43745
2014-02-21	37.04	37.36	36.49	36.67	151079
2014-02-24	36.70	37.25	36.64	36.86	165351
2014-02-25	37.32	40.27	37.32	38.40	236103
2014-02-26	38.62	41.47	38.62	40.81	193022
2014-02-27	40.82	41.13	40.33	40.52	95392
2014-02-28	40.55	40.76	40.03	40.22	218203
2014-03-03	39.94	40.25	39.23	39.43	103858
2014-03-04	40.00	41.22	39.91	41.08	147123
2014-03-05	41.00	41.26	40.90	41.17	107324
2014-03-06	41.31	41.39	40.92	41.21	57127
2014-03-07	41.50	41.68	41.14	41.34	58954
2014-03-10	42.50	44.46	42.11	44.10	259484
2014-03-11	44.30	44.41	42.84	43.10	176802
2014-03-12	42.77	43.87	42.76	43.79	192015
2014-03-13	44.09	44.26	43.15	43.41	84269
2014-03-14	43.20	44.25	43.20	43.72	87851
2014-03-17	44.00	44.40	43.24	43.58	126846
2014-03-18	43.62	43.94	43.08	43.47	178450
2014-03-19	43.50	44.06	43.40	43.93	71764
2014-03-20	43.98	44.93	43.98	44.84	100329
2014-03-21	45.00	45.23	44.93	45.07	196824
2014-03-24	45.08	45.39	44.85	45.16	190481
2014-03-25	45.35	46.00	43.85	43.99	169491
2014-03-26	44.17	44.24	43.13	43.16	170156
2014-03-27	43.14	43.34	42.88	43.21	186316
2014-03-28	43.28	44.39	42.92	43.56	99422
2014-03-31	43.77	44.25	43.15	43.91	128530
2014-04-01	43.82	44.27	43.13	43.48	160216
2014-04-02	43.47	43.74	43.09	43.49	404562
2014-04-03	43.51	43.69	42.99	43.51	101992
2014-04-04	43.76	43.93	42.44	42.95	100624
2014-04-07	42.97	43.35	42.33	42.89	196184
2014-04-08	42.86	43.67	42.51	43.15	142893
2014-04-09	43.21	43.78	43.21	43.47	129493
2014-04-10	43.40	43.87	42.41	42.49	118295
2014-04-11	42.07	42.52	41.65	41.67	115244
2014-04-14	42.12	42.12	41.07	41.37	95879
2014-04-15	41.57	42.55	40.92	42.37	101003
2014-04-16	42.58	42.88	42.27	42.36	61531
2014-04-17	42.39	43.15	41.97	42.81	54238
2014-04-21	42.78	43.43	42.43	43.43	141753
2014-04-22	42.63	42.64	40.10	41.62	599935
2014-04-23	41.87	42.13	41.10	41.51	146813
2014-04-24	41.94	42.73	41.36	41.64	79521
2014-04-25	41.45	42.10	40.85	40.95	135532
2014-04-28	41.07	41.44	39.97	40.18	151869
2014-04-29	40.49	40.78	39.73	40.00	168569
2014-04-30	40.01	40.98	39.44	39.90	170984
2014-05-01	40.01	40.13	39.34	39.67	134852
2014-05-02	39.75	40.30	39.44	39.64	80051
2014-05-05	39.30	39.88	39.05	39.77	80731
2014-05-06	39.71	39.85	39.22	39.31	118509
2014-05-07	39.47	39.81	38.99	39.68	116900
2014-05-08	39.63	39.84	39.39	39.61	129261
2014-05-09	39.41	39.92	39.29	39.62	80226
2014-05-12	39.91	41.09	39.87	40.64	135841
2014-05-13	40.63	40.89	40.11	40.13	84094
2014-05-14	39.96	40.08	39.00	39.18	86164
2014-05-15	38.92	38.98	38.00	38.35	104434
2014-05-16	38.26	38.71	38.24	38.56	57518
2014-05-19	38.52	39.17	38.35	38.95	61044
2014-05-20	38.87	39.01	38.24	38.82	165562
2014-05-21	38.97	39.78	38.61	38.80	74344
2014-05-22	38.85	39.41	38.54	39.14	95700
2014-05-23	39.21	39.95	39.21	39.92	91321
2014-05-27	40.19	40.84	39.98	39.99	146744
2014-05-28	39.98	40.05	39.70	39.90	98446
2014-05-29	39.86	40.54	39.73	40.46	85755
2014-05-30	40.48	40.48	39.88	39.91	94145
2014-06-02	39.90	40.22	39.21	39.32	54051
2014-06-03	39.25	40.01	39.07	39.29	51435
2014-06-04	39.21	39.54	38.53	38.79	170134
2014-06-05	39.09	40.34	38.87	40.22	93950
2014-06-06	40.48	41.33	40.41	41.15	70910
2014-06-09	41.07	42.37	41.07	42.17	92022
2014-06-10	41.94	42.29	41.60	42.18	61572
2014-06-11	41.97	42.48	41.80	42.25	133631
2014-06-12	42.14	42.68	41.89	42.00	106136
2014-06-13	42.13	42.42	41.64	41.95	80982
2014-06-16	41.80	42.30	41.58	41.91	97706
2014-06-17	41.80	42.72	41.63	42.29	78127
2014-06-18	42.20	42.85	42.05	42.69	80361
2014-06-19	43.00	43.42	42.36	43.23	58383
2014-06-20	43.39	43.78	42.79	43.63	119561
2014-06-23	43.69	43.74	42.45	42.58	74161
2014-06-24	42.64	43.08	42.49	42.53	87756
2014-06-25	42.24	42.71	42.07	42.48	69941
2014-06-26	42.45	42.77	42.22	42.44	42162
2014-06-27	42.14	43.71	42.14	43.64	385462
2014-06-30	43.48	44.18	42.97	43.88	83901
2014-07-01	43.97	44.97	43.97	44.20	99496
2014-07-02	44.11	44.46	43.42	43.86	132910
2014-07-03	43.95	44.34	43.78	44.00	73640
2014-07-07	43.84	44.19	42.83	42.88	106023
2014-07-08	42.74	42.74	42.05	42.33	201181
2014-07-09	42.46	42.61	42.04	42.16	73783
2014-07-10	41.63	41.81	41.00	41.53	80444
2014-07-11	41.33	41.91	41.16	41.74	64240
2014-07-14	42.15	42.15	41.45	41.70	65414
2014-07-15	41.69	41.70	41.01	41.16	56253
2014-07-16	41.20	41.72	40.88	41.26	60839
2014-07-17	40.92	41.20	40.01	40.18	82903
2014-07-18	40.11	41.34	40.05	41.25	73646
2014-07-21	41.03	41.52	39.92	39.95	149420
2014-07-22	40.35	41.85	40.00	40.27	303721
2014-07-23	40.51	41.19	40.12	41.01	184457
2014-07-24	41.06	41.11	40.29	40.38	70712
2014-07-25	39.98	40.35	39.78	40.28	120942
2014-07-28	40.20	40.28	39.47	39.93	87181
2014-07-29	39.95	40.18	39.66	39.79	59817
2014-07-30	40.01	40.01	39.50	39.72	80581
2014-07-31	39.50	39.50	38.42	38.87	175823
2014-08-01	38.99	39.16	38.49	38.69	111917
2014-08-04	38.81	39.17	38.53	38.93	76949
2014-08-05	38.73	39.67	38.61	39.53	83160
2014-08-06	39.35	40.22	39.26	39.98	73088
2014-08-07	40.18	40.64	39.84	40.30	102627
2014-08-08	40.21	40.88	40.11	40.65	74393
2014-08-11	40.76	41.34	40.69	40.87	86843
2014-08-12	40.66	41.25	40.28	40.65	90500
2014-08-13	40.69	41.12	40.66	40.83	175291
2014-08-14	40.74	41.09	40.35	40.75	88332
2014-08-15	41.12	41.20	39.76	40.57	152562
2014-08-18	40.95	41.69	40.91	41.41	108330
2014-08-19	41.39	41.90	41.32	41.46	70716
2014-08-20	41.23	41.32	40.98	41.05	43173
2014-08-21	41.12	41.66	40.55	41.23	117232
2014-08-22	41.30	41.56	40.61	41.17	67574
2014-08-25	41.54	41.54	41.06	41.22	65061
2014-08-26	41.40	41.76	41.05	41.58	108470
2014-08-27	41.79	41.80	41.06	41.53	47938
2014-08-28	41.47	41.99	41.18	41.64	56011
2014-08-29	41.65	41.65	41.43	41.54	45249
2014-09-02	41.75	42.77	41.55	41.99	58454
2014-09-03	42.19	42.19	41.40	41.83	55704
2014-09-04	41.77	42.00	41.21	41.42	36564
2014-09-05	41.27	41.33	40.85	41.16	28831
2014-09-08	41.10	42.41	40.71	40.83	43553
2014-09-09	40.88	41.29	40.31	40.53	49142
2014-09-10	40.61	40.76	40.14	40.67	27389
2014-09-11	40.45	41.16	40.45	40.97	28107
2014-09-12	40.95	41.50	40.35	40.49	55404
2014-09-15	40.31	40.50	39.59	39.93	57174
2014-09-16	39.95	40.56	39.33	40.33	69208
2014-09-17	40.33	40.76	40.10	40.52	61420
2014-09-18	40.73	40.73	40.05	40.30	64479
2014-09-19	40.40	40.40	38.93	39.13	134349
2014-09-22	38.79	38.79	37.25	38.42	63268
2014-09-23	38.23	38.66	37.77	37.89	87448
2014-09-24	37.87	37.87	37.13	37.43	63843
2014-09-25	37.28	37.38	36.46	36.75	59661
2014-09-26	36.78	37.45	36.59	37.29	96450
2014-09-29	36.84	37.50	36.78	37.43	46302
2014-09-30	37.37	37.47	36.45	36.47	91475
2014-10-01	36.42	37.69	35.78	36.02	73771
2014-10-02	36.01	36.73	35.86	36.48	31338
2014-10-03	36.83	37.20	36.48	36.64	66381
2014-10-06	36.72	36.97	36.24	36.28	56990
2014-10-07	36.10	36.28	35.14	35.20	108852
2014-10-08	35.16	36.42	34.94	36.28	85127
2014-10-09	36.17	36.18	34.59	35.00	102890
2014-10-10	34.82	35.75	34.28	34.78	110445
2014-10-13	34.83	35.70	34.47	34.84	84300
2014-10-14	35.24	36.67	34.99	35.67	68274
2014-10-15	35.22	36.95	35.01	36.55	83771
2014-10-16	35.97	37.59	35.97	37.30	87892
2014-10-17	37.79	37.79	36.59	36.72	97840
2014-10-20	36.58	37.04	36.15	36.94	86014
2014-10-21	35.00	37.59	35.00	36.69	201123
2014-10-22	36.76	36.83	34.74	34.90	261035
2014-10-23	35.38	36.68	34.81	36.37	94478
2014-10-24	36.43	36.60	36.06	36.30	61431
2014-10-27	36.07	36.20	35.44	36.06	52250
2014-10-28	36.37	38.20	36.37	38.08	107962
2014-10-29	38.15	38.74	37.61	37.70	80014
2014-10-30	37.45	38.44	37.14	37.57	67007
2014-10-31	38.47	38.78	37.83	37.91	98020
2014-11-03	38.08	38.42	37.41	37.67	63424
2014-11-04	37.50	37.72	36.96	37.58	216077
2014-11-05	37.90	38.28	37.66	38.08	79481
2014-11-06	38.11	38.44	37.93	38.37	76859
2014-11-07	38.28	38.97	38.26	38.90	81748
2014-11-10	38.96	39.56	38.96	39.55	86438
2014-11-11	39.44	39.74	39.01	39.28	71942
2014-11-12	39.02	39.75	38.51	39.50	39971
2014-11-13	39.41	39.80	39.33	39.58	58590
2014-11-14	38.25	38.47	37.90	38.02	69265
2014-11-17	37.98	38.28	37.66	38.00	70071
2014-11-18	38.08	38.69	37.83	38.07	57976
2014-11-19	38.07	38.35	37.58	37.98	67975
2014-11-20	37.77	39.42	37.77	39.25	78103
2014-11-21	39.93	40.68	39.67	40.34	130394
2014-11-24	40.41	41.09	39.88	39.95	106287
2014-11-25	40.15	40.45	39.65	39.86	67620
2014-11-26	39.68	40.45	39.30	40.40	71186
2014-11-28	40.27	40.63	39.04	39.27	102808
2014-12-01	39.09	39.09	37.79	37.82	71279
2014-12-02	37.98	39.07	37.88	38.44	69169
2014-12-03	38.34	39.33	38.34	38.84	69444
2014-12-04	38.87	39.07	38.08	38.55	74217
2014-12-05	38.53	39.15	38.46	38.88	101744
2014-12-08	38.70	39.49	37.96	38.03	87850
2014-12-09	37.86	39.20	37.48	38.93	76906
2014-12-10	38.66	39.14	37.32	37.51	56914
2014-12-11	37.80	38.13	37.11	37.16	51658
2014-12-12	36.69	37.20	36.47	36.57	52606
2014-12-15	36.81	37.24	36.28	36.40	56984
2014-12-16	36.37	37.53	36.37	36.49	86411
2014-12-17	36.45	38.12	36.21	38.07	67040
2014-12-18	38.61	38.80	37.57	38.66	57648
2014-12-19	38.58	38.95	37.81	38.33	219366
2014-12-22	38.45	38.59	38.02	38.38	57137
2014-12-23	38.67	39.27	38.21	39.19	75620
2014-12-24	39.35	39.63	39.21	39.37	25213
2014-12-26	39.63	40.32	39.58	39.93	57416
2014-12-29	40.02	40.44	39.72	40.06	34024
2014-12-30	40.05	40.42	39.45	40.05	44162
2014-12-31	40.25	40.25	39.15	39.31	36957
2015-01-02	39.52	39.52	38.09	38.73	91045
2015-01-05	38.37	38.37	37.05	37.40	51947
2015-01-06	37.58	37.58	36.13	36.49	66305
2015-01-07	36.88	36.98	36.00	36.58	88090
2015-01-08	36.93	37.56	36.24	36.81	193621
2015-01-09	36.85	36.92	36.53	36.68	161613
2015-01-12	36.68	36.68	35.51	35.78	81211
2015-01-13	36.14	36.89	35.44	36.10	91459
2015-01-14	35.51	36.05	35.29	35.75	77238
2015-01-15	35.84	35.98	34.03	34.31	81653
2015-01-16	34.21	35.24	33.90	35.20	99447
2015-01-20	35.25	35.66	34.75	35.07	38368
2015-01-21	35.08	35.67	34.97	35.30	66573
2015-01-22	35.48	36.81	35.26	36.60	88619
2015-01-23	36.72	37.23	36.26	36.94	70363
2015-01-26	37.10	37.50	36.86	37.35	63505
2015-01-27	36.66	36.93	36.03	36.25	64942
2015-01-28	36.58	36.58	35.12	35.46	49617
2015-01-29	35.31	36.19	35.13	36.15	66533
2015-01-30	35.87	36.32	35.26	35.56	92335
2015-02-02	35.76	36.79	35.50	36.70	55746
2015-02-03	37.05	38.10	37.05	37.90	75736
2015-02-04	37.59	37.95	36.84	37.22	73418
2015-02-05	37.33	38.01	36.72	37.87	67200
2015-02-06	37.94	38.48	37.20	38.07	73438
2015-02-09	37.87	38.27	37.03	37.94	44167
2015-02-10	38.33	38.33	37.26	37.86	101121
2015-02-11	37.71	38.65	37.35	38.44	117409
2015-02-12	38.85	38.85	38.18	38.43	110975
2015-02-13	38.43	38.86	38.25	38.49	80639
2015-02-17	38.35	38.76	38.21	38.62	142892
2015-02-18	38.31	39.05	38.31	38.99	138000
2015-02-19	38.72	39.39	38.46	39.34	90670
2015-02-20	39.34	39.61	38.85	39.27	149293
2015-02-23	39.21	39.42	38.75	39.38	125261
2015-02-24	41.00	42.80	40.50	42.39	278244
2015-02-25	42.53	43.47	42.30	42.76	139240
2015-02-26	42.77	43.01	42.63	42.88	156645
2015-02-27	42.75	43.12	42.20	42.77	104178
2015-03-02	42.63	43.07	42.27	42.56	73554
2015-03-03	42.49	42.68	42.23	42.45	85031
2015-03-04	42.29	42.53	41.89	42.07	76178
2015-03-05	41.98	41.98	41.09	41.71	81032
2015-03-06	41.22	41.99	41.04	41.67	85429
2015-03-09	41.85	42.60	41.70	42.48	96783
2015-03-10	41.81	42.43	41.67	42.33	90976
2015-03-11	42.31	42.87	41.96	42.81	138671
2015-03-12	43.14	43.41	42.63	43.36	194477
2015-03-13	43.18	43.18	41.67	42.65	94774
2015-03-16	43.00	43.52	42.60	43.45	101641
2015-03-17	43.23	43.23	42.57	42.87	89434
2015-03-18	42.70	43.28	42.38	43.28	135955
2015-03-19	42.97	43.52	42.94	43.39	78035
2015-03-20	43.65	43.85	42.73	43.09	224386
2015-03-23	43.06	43.45	42.87	42.90	97321
2015-03-24	42.82	43.37	42.65	43.13	143522
2015-03-25	43.21	43.67	42.85	42.97	159882
2015-03-26	42.87	43.45	42.61	42.80	76096
2015-03-27	42.72	42.92	42.15	42.61	85322
2015-03-30	42.93	43.32	42.85	43.20	135559
2015-03-31	42.98	43.19	42.74	42.88	136610
2015-04-01	42.81	42.96	42.11	42.20	120425
2015-04-02	42.11	42.69	41.84	42.00	105819
2015-04-06	41.71	42.74	41.71	42.52	95554
2015-04-07	42.55	42.71	42.21	42.29	58709
2015-04-08	42.37	42.37	41.94	41.98	48367
2015-04-09	41.97	42.23	41.55	42.00	28732
2015-04-10	42.24	42.24	41.82	41.89	40640
2015-04-13	41.91	41.94	41.57	41.77	32972
2015-04-14	41.77	42.08	41.37	41.64	115839
2015-04-15	41.87	42.33	41.43	42.11	138259
2015-04-16	41.97	42.28	41.80	42.08	43322
2015-04-17	41.57	41.72	40.80	40.92	54582
2015-04-20	41.19	41.73	40.91	41.49	70742
2015-04-21	45.48	45.48	41.89	42.64	202924
2015-04-22	42.82	43.54	42.01	42.80	114322
2015-04-23	42.76	43.30	42.51	43.08	199987
2015-04-24	42.90	43.46	42.68	43.09	91839
2015-04-27	43.20	43.63	42.74	43.06	119710
2015-04-28	42.99	43.94	42.88	43.60	116049
2015-04-29	43.33	43.67	43.06	43.09	73479
2015-04-30	42.88	43.04	41.99	42.08	117673
2015-05-01	42.29	42.63	41.96	42.31	94345
2015-05-04	42.42	42.60	42.13	42.21	70769
2015-05-05	42.07	42.24	41.38	41.51	80154
2015-05-06	41.64	41.66	41.35	41.60	71183
2015-05-07	41.48	41.93	41.22	41.63	61543
2015-05-08	42.04	42.04	41.35	41.39	46876
2015-05-11	41.33	42.20	41.20	41.55	196181
2015-05-12	41.26	42.34	41.01	42.03	93991
2015-05-13	42.15	42.51	42.12	42.37	67992
2015-05-14	42.65	43.24	42.40	42.99	45145
2015-05-15	43.00	43.40	42.54	42.99	77202
2015-05-18	42.97	43.43	42.96	43.14	166532
2015-05-19	43.18	43.18	41.89	42.73	71858
2015-05-20	42.94	43.30	42.61	43.06	70191
2015-05-21	43.02	43.56	42.85	43.00	73173
2015-05-22	42.98	43.32	42.44	42.51	38291
2015-05-26	42.36	42.36	41.35	41.73	52116
2015-05-27	41.74	42.29	41.22	42.15	59311
2015-05-28	42.10	42.11	41.14	41.99	65563
2015-05-29	41.95	42.49	41.34	41.35	66036
2015-06-01	41.76	41.76	40.64	41.26	41817
2015-06-02	41.17	42.24	41.17	41.63	38763
2015-06-03	41.61	42.24	41.54	42.11	62338
2015-06-04	41.99	42.22	41.54	41.97	56661
2015-06-05	41.85	42.31	41.44	42.13	32600
2015-06-08	41.93	42.11	41.68	41.70	67452
2015-06-09	41.61	42.07	41.27	41.64	40147
2015-06-10	41.81	42.93	41.42	42.55	64364
2015-06-11	42.67	42.67	41.84	42.12	42877
2015-06-12	42.09	42.33	41.57	41.96	28366
2015-06-15	41.67	41.77	40.95	41.36	94077
2015-06-16	41.23	41.55	40.65	41.45	65007
2015-06-17	42.31	43.23	41.78	41.89	84622
2015-06-18	42.15	42.72	41.73	42.72	79327
2015-06-19	42.85	43.91	42.85	43.59	144531
2015-06-22	44.07	44.07	43.19	43.32	82795
2015-06-23	43.47	43.62	43.05	43.29	77814
2015-06-24	43.25	43.47	42.71	42.80	42410
2015-06-25	42.95	42.95	41.85	42.33	52916
2015-06-26	42.51	42.76	42.12	42.38	161416
2015-06-29	42.08	42.51	41.53	41.75	91616
2015-06-30	42.13	42.21	41.55	41.82	97563
2015-07-01	42.28	42.45	41.22	41.73	73518
2015-07-02	41.76	41.90	41.09	41.34	39849
2015-07-06	40.93	41.74	40.67	41.07	50704
2015-07-07	41.00	41.01	40.38	40.66	66846
2015-07-08	40.44	40.78	39.58	40.05	93704
2015-07-09	40.57	40.61	39.55	39.78	99108
2015-07-10	40.15	40.17	39.62	39.96	93929
2015-07-13	40.19	41.20	39.96	41.15	97342
2015-07-14	41.16	42.18	41.02	41.89	80132
2015-07-15	41.96	42.20	41.43	41.49	93756
2015-07-16	41.88	42.10	41.56	41.63	38916
2015-07-17	41.78	41.85	41.08	41.33	68176
2015-07-20	41.40	41.55	40.97	41.46	164661
2015-07-21	35.30	43.78	34.50	41.59	458435
2015-07-22	40.86	40.86	37.53	38.51	373051
2015-07-23	38.50	38.94	37.13	37.78	214000
2015-07-24	37.78	38.07	36.89	37.82	142458
2015-07-27	37.59	38.20	37.25	37.81	128933
2015-07-28	38.08	38.33	37.25	38.13	97967
2015-07-29	38.19	39.14	37.95	38.71	76742
2015-07-30	38.68	39.18	38.47	38.97	99046
2015-07-31	39.17	39.79	38.68	39.31	76207
2015-08-03	39.43	39.43	37.85	38.33	75628
2015-08-04	38.28	38.70	37.45	37.63	98540
2015-08-05	37.87	38.63	37.87	38.26	56483
2015-08-06	38.33	38.68	37.77	38.42	76571
2015-08-07	38.13	38.66	37.62	38.06	67617
2015-08-10	38.36	39.67	38.33	39.30	74351
2015-08-11	39.03	39.32	38.57	39.04	126903
2015-08-12	38.82	39.88	38.13	38.79	45222
2015-08-13	38.85	38.90	38.25	38.59	174309
2015-08-14	38.58	38.89	38.30	38.59	138741
2015-08-17	38.48	38.79	37.93	38.40	132144
2015-08-18	38.19	39.82	37.61	37.92	49615
2015-08-19	37.69	37.90	36.64	37.39	80631
2015-08-20	37.00	38.00	36.17	36.19	66915
2015-08-21	35.23	37.48	35.23	36.28	116516
2015-08-24	34.68	37.01	34.68	35.30	113848
2015-08-25	36.49	36.49	35.10	35.22	121150
2015-08-26	35.96	36.58	35.71	36.33	90511
2015-08-27	36.50	37.44	35.93	36.84	123922
2015-08-28	36.60	37.84	36.60	37.12	86485
2015-08-31	37.86	39.75	37.86	39.51	231099
2015-09-01	38.75	39.76	38.01	38.17	125129
2015-09-02	38.54	38.96	37.71	38.29	181634
2015-09-03	38.23	39.02	37.78	38.24	180851
2015-09-04	37.80	38.23	37.50	37.74	108799
2015-09-08	38.23	38.29	37.62	37.99	276272
2015-09-09	38.39	39.00	37.41	37.52	88078
2015-09-10	37.34	37.40	36.59	36.60	93294
2015-09-11	36.21	38.72	35.72	35.75	150575
2015-09-14	35.76	35.76	34.99	35.10	190205
2015-09-15	35.10	36.91	35.10	36.74	85543
2015-09-16	36.73	37.26	36.60	37.02	71463
2015-09-17	36.95	37.34	36.37	36.54	63032
2015-09-18	35.95	36.59	35.35	35.47	93939
2015-09-21	35.62	36.07	35.54	35.76	44825
2015-09-22	35.38	35.69	35.10	35.14	74743
2015-09-23	35.17	35.45	34.78	34.98	103586
2015-09-24	34.54	34.55	34.09	34.19	99781
2015-09-25	34.55	34.67	33.98	34.39	81959
2015-09-28	35.01	35.66	33.36	33.36	203434
2015-09-29	33.30	34.08	33.02	33.63	286603
2015-09-30	33.82	33.94	33.28	33.51	217642
2015-10-01	33.49	33.60	32.69	33.05	194288
2015-10-02	32.74	33.96	32.31	33.89	112320
2015-10-05	34.14	35.83	33.84	35.62	176080
2015-10-06	35.55	36.33	35.45	35.72	174043
2015-10-07	35.84	37.13	35.84	36.60	147691
2015-10-08	36.45	37.50	36.45	37.21	161377
2015-10-09	37.31	37.77	36.67	36.79	237523
2015-10-12	36.83	37.12	36.30	36.50	68719
2015-10-13	36.33	36.84	35.68	35.77	51532
2015-10-14	35.83	36.28	35.16	35.21	95378
2015-10-15	35.15	35.79	34.31	35.22	137707
2015-10-16	35.19	35.19	34.42	34.90	100135
2015-10-19	34.62	35.21	34.44	34.57	122255
2015-10-20	33.75	34.00	31.25	32.36	473772
2015-10-21	32.27	32.30	30.76	31.65	315771
2015-10-22	31.78	32.85	31.61	31.95	184733
2015-10-23	32.14	32.75	31.75	32.30	130181
2015-10-26	32.31	32.72	31.44	31.46	94029
2015-10-27	31.22	32.39	30.91	31.27	175635
2015-10-28	31.29	32.66	31.29	32.62	100620
2015-10-29	32.45	33.00	32.20	32.28	51873
2015-10-30	32.20	32.89	32.04	32.50	105672
2015-11-02	32.45	33.92	32.45	33.81	97907
2015-11-03	33.76	35.48	33.67	35.18	223123
2015-11-04	35.24	35.62	34.70	35.30	165012
2015-11-05	35.32	38.37	35.15	38.30	310931
2015-11-06	37.99	38.83	37.28	38.67	221831
2015-11-09	38.51	38.59	36.64	36.87	128859
2015-11-10	36.76	37.47	36.53	37.31	107867
2015-11-11	37.34	37.94	37.12	37.28	114882
2015-11-12	36.90	37.37	35.23	36.26	157634
2015-11-13	36.01	39.52	35.38	36.54	66736
2015-11-16	36.44	37.13	36.40	36.88	85634
2015-11-17	36.86	37.41	33.89	36.57	111915
2015-11-18	36.72	37.42	36.70	37.11	149134
2015-11-19	36.91	38.26	36.53	38.02	130882
2015-11-20	38.19	38.75	37.54	38.42	145573
2015-11-23	38.40	39.06	38.14	39.05	99683
2015-11-24	38.88	40.65	38.66	40.58	132330
2015-11-25	40.40	40.88	40.08	40.64	206020
2015-11-27	40.62	40.62	39.82	39.85	36074
2015-11-30	40.02	40.69	39.81	40.30	120466
2015-12-01	40.27	40.97	39.41	40.14	83246
2015-12-02	40.20	40.50	39.67	39.98	58734
2015-12-03	40.32	40.32	38.76	39.10	95472
2015-12-04	39.52	40.65	38.95	40.53	170002
2015-12-07	40.49	40.59	39.49	39.55	257096
2015-12-08	39.11	39.40	38.69	39.26	180013
2015-12-09	39.27	41.81	39.27	39.99	187480
2015-12-10	39.84	40.25	39.07	39.41	136246
2015-12-11	38.64	39.81	38.59	38.76	96531
2015-12-14	38.82	39.49	38.18	39.10	89732
2015-12-15	39.22	39.68	38.41	38.98	149958
2015-12-16	39.09	40.35	38.98	39.75	163512
2015-12-17	39.78	40.20	38.93	39.10	112225
2015-12-18	39.00	39.25	38.21	38.23	274904
2015-12-21	38.55	38.74	37.95	38.65	79920
2015-12-22	38.78	39.96	38.27	39.95	112174
2015-12-23	40.25	41.95	40.25	41.83	138567
2015-12-24	41.75	41.99	41.37	41.47	42050
2015-12-28	41.31	41.38	40.42	40.80	102334
2015-12-29	41.00	41.33	40.49	41.04	63099
2015-12-30	40.94	41.24	40.68	41.03	50469
2015-12-31	40.85	41.49	40.65	40.70	89849
2016-01-04	40.08	40.21	39.33	39.50	149719
2016-01-05	39.53	39.53	38.13	38.81	82387
2016-01-06	38.33	38.52	37.68	38.17	111046
2016-01-07	37.39	37.57	36.67	36.77	128500
2016-01-08	36.89	36.89	35.79	35.92	128419
2016-01-11	36.18	36.37	35.49	36.12	106023
2016-01-12	36.37	36.48	35.38	35.83	101039
2016-01-13	36.00	36.17	34.08	34.28	115394
2016-01-14	34.54	35.67	33.99	35.18	127239
2016-01-15	34.06	35.30	33.27	35.23	87128
2016-01-19	35.49	35.49	34.22	34.59	202709
2016-01-20	34.20	35.66	33.58	35.27	133643
2016-01-21	35.30	35.92	34.66	35.10	111329
2016-01-22	35.69	36.30	34.86	35.42	121529
2016-01-25	35.02	35.15	34.10	34.80	162643
2016-01-26	35.00	36.49	34.94	36.44	159750
2016-01-27	36.27	36.74	35.60	35.74	99910
2016-01-28	36.23	36.38	35.56	36.16	90401
2016-01-29	36.41	37.45	33.08	37.30	108209
2016-02-01	36.90	37.59	36.65	37.34	81182
2016-02-02	36.82	37.25	36.41	36.91	107214
2016-02-03	37.37	37.37	35.79	36.75	58277
2016-02-04	36.66	37.12	36.42	36.84	100960
2016-02-05	36.72	37.44	36.58	37.11	113822
2016-02-08	36.57	37.46	36.28	37.23	61043
2016-02-09	36.71	37.51	36.63	37.02	54602
2016-02-10	37.27	37.53	36.55	37.38	102845
2016-02-11	36.71	37.68	36.56	37.24	68937
2016-02-12	37.45	38.46	37.45	38.17	70453
2016-02-16	38.67	38.84	37.86	38.54	106594
2016-02-17	38.85	38.85	37.94	38.18	232124
2016-02-18	38.25	38.47	37.46	37.63	95378
2016-02-19	37.46	37.69	37.08	37.44	103076
2016-02-22	37.72	38.52	37.49	38.31	166768
2016-02-23	35.90	41.12	35.90	39.25	325835
2016-02-24	39.49	40.14	38.25	40.10	244542
2016-02-25	40.14	40.40	38.56	40.10	198992
2016-02-26	40.10	42.26	40.10	42.19	283826
2016-02-29	42.36	43.55	42.12	43.43	266807
2016-03-01	43.87	45.00	43.87	44.61	214863
2016-03-02	44.52	45.08	42.30	44.61	278893
2016-03-03	42.90	44.82	42.90	44.19	248274
2016-03-04	44.25	44.83	43.64	43.92	255470
2016-03-07	43.76	45.91	43.68	45.79	242017
2016-03-08	45.27	45.27	43.12	45.79	275193
2016-03-09	44.22	45.17	44.22	44.85	222659
2016-03-10	44.87	45.23	43.99	44.85	250132
2016-03-11	44.90	45.00	43.68	43.99	163259
2016-03-14	43.91	44.42	43.58	44.02	75197
2016-03-15	43.76	43.76	43.00	43.58	71446
2016-03-16	43.37	44.47	43.18	44.30	106947
2016-03-17	44.27	46.22	44.27	46.09	292324
2016-03-18	46.34	46.84	45.69	46.61	302769
2016-03-21	46.48	46.83	45.77	46.53	191822
2016-03-22	46.23	46.50	45.18	45.38	114201
2016-03-23	45.18	45.42	44.34	44.39	125234
2016-03-24	44.29	44.72	43.28	44.70	176800
2016-03-28	44.93	45.09	44.24	44.34	23834
2016-03-29	44.74	45.85	44.46	45.83	189265
2016-03-30	46.21	47.97	45.85	46.87	194013
2016-03-31	46.81	46.90	46.12	46.67	128719
2016-04-01	46.15	46.99	45.82	46.75	98258
2016-04-04	46.77	46.98	45.82	45.84	117265
2016-04-05	45.43	46.02	45.28	45.40	82406
2016-04-06	45.47	45.99	44.73	45.57	89688
2016-04-07	45.17	45.64	44.21	45.25	92597
2016-04-08	45.65	46.29	45.36	45.64	56586
2016-04-11	45.83	46.39	45.37	45.65	62971
2016-04-12	45.48	46.14	45.34	45.42	84342
2016-04-13	45.59	46.76	44.72	46.62	155002
2016-04-14	46.57	46.94	45.97	46.87	100614
2016-04-15	46.95	47.89	46.86	47.52	148130
2016-04-18	47.38	47.70	47.08	47.25	89718
2016-04-19	47.55	48.24	47.39	47.56	82205
2016-04-20	47.31	47.67	46.93	46.93	71769
2016-04-21	46.89	47.46	46.66	46.73	96923
2016-04-22	46.89	47.35	46.71	47.10	90219
2016-04-25	46.93	47.16	45.62	46.00	99921
2016-04-26	49.17	49.17	46.17	47.00	278626
2016-04-27	47.00	48.92	45.95	48.78	345098
2016-04-28	48.74	49.61	48.36	48.43	114235
2016-04-29	48.23	49.40	47.73	48.40	110770
2016-05-02	48.49	49.20	47.63	49.05	102025
2016-05-03	48.48	49.29	47.78	48.29	117319
2016-05-04	47.98	49.05	47.54	47.59	109517
2016-05-05	47.74	48.95	47.30	47.49	137741
2016-05-06	47.46	48.00	47.31	47.78	145550
2016-05-09	47.76	48.20	47.10	47.27	164371
2016-05-10	47.37	49.70	47.29	49.31	264837
2016-05-11	49.30	50.17	47.94	49.82	254375
2016-05-12	49.97	50.31	49.41	50.06	181696
2016-05-13	50.07	50.39	49.46	49.50	123971
2016-05-16	50.00	51.13	49.49	50.54	133161
2016-05-17	50.85	52.25	50.59	51.34	200907
2016-05-18	51.09	52.66	50.54	51.85	136959
2016-05-19	51.58	51.69	50.73	51.07	117290
2016-05-20	51.19	51.58	50.86	51.49	172207
2016-05-23	51.42	52.31	51.12	51.88	90505
2016-05-24	52.16	53.87	51.93	53.80	170584
2016-05-25	53.89	54.20	52.99	53.12	138309
2016-05-26	53.28	53.74	52.95	53.27	71575
2016-05-27	53.13	53.42	52.38	53.09	161860
2016-05-31	53.36	53.99	53.03	53.34	111321
2016-06-01	53.34	53.77	52.66	53.53	96900
2016-06-02	53.49	54.10	53.25	54.09	77525
2016-06-03	54.11	54.24	53.43	53.86	153335
2016-06-06	54.23	54.57	53.93	54.37	118619
2016-06-07	54.52	54.84	54.06	54.33	135206
2016-06-08	54.40	56.38	54.40	55.94	144633
2016-06-09	55.43	55.44	54.85	55.27	135464
2016-06-10	54.90	55.29	53.61	54.79	94186
2016-06-13	54.56	55.32	54.23	54.31	77392
2016-06-14	54.09	54.64	53.65	54.10	120330
2016-06-15	54.45	55.86	54.45	55.04	130110
2016-06-16	54.59	55.34	54.05	55.22	77660
2016-06-17	55.39	55.87	54.53	55.23	141468
2016-06-20	55.84	56.39	55.55	55.69	113211
2016-06-21	55.94	56.33	55.37	55.90	90390
2016-06-22	56.19	56.22	55.31	55.53	80726
2016-06-23	56.12	57.51	55.95	57.17	124579
2016-06-24	54.69	56.66	53.34	55.55	452600
2016-06-27	54.74	55.54	53.00	53.64	192486
2016-06-28	54.47	54.72	53.27	53.44	102654
2016-06-29	53.98	54.89	53.54	54.80	99541
2016-06-30	55.06	56.15	54.40	56.15	212798
2016-07-01	55.99	56.83	55.99	56.44	97693
2016-07-05	56.05	56.52	55.00	55.52	152705
2016-07-06	53.99	55.66	51.73	55.05	164010
2016-07-07	55.43	57.36	55.43	57.21	153957
2016-07-08	57.48	58.57	57.46	58.04	145586
2016-07-11	58.49	59.63	57.87	58.83	89270
2016-07-12	58.39	59.00	57.55	58.57	224636
2016-07-13	58.67	58.87	57.34	57.77	141190
2016-07-14	58.10	58.60	57.30	57.53	108079
2016-07-15	57.85	58.04	56.85	57.62	120158
2016-07-18	57.36	58.15	57.11	57.67	97564
2016-07-19	56.00	56.10	52.56	54.49	331155
2016-07-20	54.71	55.20	54.15	55.10	142815
2016-07-21	55.02	56.18	54.47	54.92	118823
2016-07-22	54.71	55.17	53.69	53.80	204213
2016-07-25	53.67	53.91	52.38	52.50	395659
2016-07-26	57.01	61.15	55.29	60.18	729927
2016-07-27	60.81	62.75	60.43	62.08	308220
2016-07-28	61.50	62.00	60.49	60.85	100288
2016-07-29	60.60	61.10	60.02	60.28	151162
2016-08-01	60.16	60.84	59.23	60.55	210951
2016-08-02	60.53	61.42	59.70	59.72	79873
2016-08-03	59.82	60.54	59.43	59.67	97067
2016-08-04	59.53	60.20	59.12	59.30	101438
2016-08-05	59.51	60.38	58.89	60.12	121147
2016-08-08	60.12	60.12	59.57	59.80	69153
2016-08-09	59.97	60.30	58.41	58.53	97314
2016-08-10	58.52	58.93	57.61	58.76	191845
2016-08-11	58.70	59.71	58.41	59.00	133353
2016-08-12	58.96	59.36	57.65	57.73	143110
2016-08-15	57.66	58.62	57.62	58.57	124686
2016-08-16	58.46	58.57	57.65	58.36	138363
2016-08-17	58.35	58.55	57.15	57.89	116911
2016-08-18	58.10	58.90	57.60	58.79	123565
2016-08-19	58.79	59.74	58.66	59.16	164507
2016-08-22	59.08	59.75	58.63	59.58	169623
2016-08-23	59.71	62.49	59.71	60.20	159548
2016-08-24	60.00	60.47	59.55	59.97	129185
2016-08-25	59.99	60.29	59.23	59.99	96260
2016-08-26	60.12	60.44	59.33	59.97	158308
2016-08-29	59.89	60.26	59.71	59.99	79256
2016-08-30	59.95	60.00	59.66	59.98	64886
2016-08-31	59.74	59.97	58.71	58.79	68372
2016-09-01	58.98	58.98	58.09	58.53	98363
2016-09-02	58.89	59.32	58.07	58.87	128933
2016-09-06	58.98	59.73	58.79	59.23	116446
2016-09-07	59.12	59.12	57.79	58.17	163231
2016-09-08	58.19	58.40	57.20	57.43	130690
2016-09-09	57.18	57.18	55.29	55.33	109736
2016-09-12	55.26	56.36	55.21	56.22	109287
2016-09-13	55.58	56.36	55.27	55.59	143319
2016-09-14	55.60	56.13	55.14	55.54	124902
2016-09-15	55.43	56.81	54.94	56.77	89437
2016-09-16	56.84	56.86	55.70	56.41	301991
2016-09-19	56.49	57.11	56.02	56.84	70090
2016-09-20	56.95	56.95	55.06	56.45	129608
2016-09-21	56.39	58.34	56.39	58.22	131159
2016-09-22	58.74	59.44	58.46	59.07	155427
2016-09-23	58.80	58.80	57.93	58.05	82543
2016-09-26	57.79	58.52	57.51	57.59	76828
2016-09-27	57.52	58.18	56.82	58.04	75901
2016-09-28	57.89	59.35	57.89	59.35	96341
2016-09-29	59.24	59.94	58.33	58.98	97355
2016-09-30	59.41	60.11	59.07	59.87	111201
2016-10-03	59.35	60.02	59.15	59.28	98948
2016-10-04	59.23	60.00	58.53	58.57	89538
2016-10-05	59.07	59.58	58.69	58.75	119244
2016-10-06	58.59	59.40	57.43	59.26	58350
2016-10-07	59.48	59.49	58.26	58.29	61435
2016-10-10	58.80	59.74	58.50	58.81	55809
2016-10-11	58.80	58.99	57.79	57.99	65266
2016-10-12	58.36	58.69	56.25	58.33	61869
2016-10-13	57.74	58.56	57.25	58.11	109431
2016-10-14	58.52	59.61	58.52	58.89	55802
2016-10-17	58.98	59.36	58.50	58.85	36797
2016-10-18	59.69	59.69	58.37	59.10	61721
2016-10-19	59.13	60.70	58.59	59.93	119612
2016-10-20	59.58	60.37	58.90	59.21	51049
2016-10-21	58.75	59.73	58.32	59.62	70512
2016-10-24	59.69	60.99	59.69	60.27	146173
2016-10-25	57.85	58.23	54.61	54.88	314443
2016-10-26	53.98	54.70	52.08	53.53	194845
2016-10-27	53.92	53.92	53.18	53.79	78019
2016-10-28	53.94	54.90	53.94	54.30	69155
2016-10-31	54.31	55.69	54.25	55.36	132490
2016-11-01	55.46	56.80	54.25	55.03	223038
2016-11-02	54.86	55.19	53.61	54.37	135743
2016-11-03	54.59	54.97	52.86	54.26	61358
2016-11-04	54.19	55.53	53.99	54.85	66065
2016-11-07	56.00	56.04	54.87	55.56	119585
2016-11-08	55.47	56.29	54.72	55.51	131526
2016-11-09	59.58	65.56	59.58	64.46	628727
2016-11-10	64.86	65.57	63.01	63.22	342384
2016-11-11	63.25	64.34	62.02	64.11	234741
2016-11-14	64.63	67.14	64.51	66.09	193873
2016-11-15	66.13	66.80	65.21	66.52	162605
2016-11-16	65.93	67.18	65.72	67.07	104230
2016-11-17	67.17	67.93	65.63	65.70	215925
2016-11-18	65.95	65.95	63.87	63.98	220217
2016-11-21	64.01	65.14	63.22	63.47	307846
2016-11-22	63.80	64.29	63.39	64.18	233262
2016-11-23	64.31	65.91	64.00	65.85	271047
2016-11-25	66.22	67.71	65.89	67.71	110052
2016-11-28	68.06	68.60	66.69	67.01	246109
2016-11-29	66.85	67.26	66.26	66.90	161812
2016-11-30	67.65	67.65	66.16	66.30	121992
2016-12-01	66.36	68.05	66.36	67.03	238561
2016-12-02	66.95	67.93	66.41	66.59	221353
2016-12-05	67.25	67.45	65.27	66.73	141232
2016-12-06	66.83	68.28	66.38	68.10	82221
2016-12-07	68.10	70.27	67.65	70.11	158684
2016-12-08	70.82	71.88	70.14	70.61	143592
2016-12-09	70.98	71.47	68.20	69.42	238501
2016-12-12	69.00	69.38	67.44	68.01	151908
2016-12-13	68.59	68.59	66.68	67.15	163101
2016-12-14	67.23	67.33	65.46	65.61	146734
2016-12-15	65.34	65.55	63.54	63.71	376496
2016-12-16	63.49	64.12	62.47	62.64	831930
2016-12-19	63.14	63.77	62.19	63.61	167515
2016-12-20	68.02	69.42	66.06	67.84	313406
2016-12-21	67.88	69.06	66.75	66.85	127172
2016-12-22	67.21	68.25	66.06	67.91	131326
2016-12-23	67.90	68.18	67.39	67.90	67585
2016-12-27	68.23	68.55	67.58	68.29	54703
2016-12-28	68.31	68.97	67.01	67.18	67113
2016-12-29	67.15	68.01	67.15	67.97	55695
2016-12-30	67.75	67.81	67.14	67.46	96247
2017-01-03	68.39	69.34	67.62	68.54	114224
2017-01-04	69.02	69.74	68.15	69.54	149494
2017-01-05	69.28	70.24	67.46	67.79	143075
2017-01-06	68.18	68.93	67.18	67.67	173828
2017-01-09	67.55	67.55	66.24	66.48	180613
2017-01-10	66.50	68.12	66.01	67.57	163854
2017-01-11	67.75	68.18	67.16	67.96	83632
2017-01-12	68.07	68.07	65.64	66.28	73762
2017-01-13	66.53	67.10	66.14	66.92	130485
2017-01-17	66.82	67.18	65.91	66.20	89710
2017-01-18	66.56	67.82	65.03	67.58	76078
2017-01-19	67.80	69.21	65.84	66.71	114629
2017-01-20	66.94	67.99	66.66	67.24	100324
2017-01-23	67.07	67.76	66.35	66.93	70707
2017-01-24	67.32	69.27	67.02	68.96	102761
2017-01-25	69.69	71.06	69.21	70.73	235653
2017-01-26	70.49	70.73	69.21	70.19	123708
2017-01-27	70.44	71.43	69.75	71.12	93665
2017-01-30	70.81	70.81	68.82	70.02	178154
2017-01-31	69.65	70.46	68.63	69.98	238923
2017-02-01	70.69	71.31	69.98	71.00	192259
2017-02-02	70.90	71.20	69.22	71.12	158012
2017-02-03	71.72	71.90	70.75	71.86	152176
2017-02-06	71.72	71.86	71.21	71.38	117552
2017-02-07	71.71	72.12	70.88	72.01	199236
2017-02-08	71.99	71.99	70.53	70.76	112165
2017-02-09	70.96	72.05	70.67	71.28	92583
2017-02-10	71.85	72.29	71.26	72.24	76297
2017-02-13	72.74	72.84	71.42	72.03	81960
2017-02-14	71.62	72.06	70.89	71.88	85048
2017-02-15	71.53	71.95	70.90	71.88	126131
2017-02-16	71.95	72.02	70.97	71.97	100446
2017-02-17	71.80	72.45	70.23	70.45	220293
2017-02-21	70.92	73.37	69.19	69.57	220179
2017-02-22	69.24	69.44	65.34	65.52	384320
2017-02-23	65.86	65.86	63.36	63.66	268582
2017-02-24	62.96	64.18	62.32	63.78	225570
2017-02-27	63.53	65.59	63.31	65.35	160379
2017-02-28	65.35	65.76	62.75	63.17	209523
2017-03-01	64.20	64.95	62.93	63.20	224106
2017-03-02	62.95	63.29	62.07	62.27	222759
2017-03-03	62.46	63.46	62.10	63.33	171541
2017-03-06	63.14	64.15	61.83	63.15	142588
2017-03-07	63.26	63.52	62.42	63.32	144038
2017-03-08	63.50	63.50	62.65	62.87	122517
2017-03-09	63.09	63.09	60.41	60.70	157492
2017-03-10	61.03	61.63	60.36	61.29	101421
2017-03-13	61.42	62.10	60.65	61.14	71854
2017-03-14	60.99	61.55	59.93	61.02	108908
2017-03-15	61.24	62.68	61.09	62.41	87924
2017-03-16	62.66	62.77	62.00	62.35	94191
2017-03-17	62.20	62.94	61.99	62.59	264640
2017-03-20	62.47	62.97	62.11	62.27	78034
2017-03-21	62.50	62.50	60.21	60.30	139888
2017-03-22	60.29	60.85	59.02	60.54	164038
2017-03-23	60.52	61.05	59.64	61.00	87889
2017-03-24	61.10	62.60	60.70	61.08	115620
2017-03-27	60.35	60.75	59.34	59.97	117374
2017-03-28	60.17	60.38	59.40	59.85	227581
2017-03-29	59.66	61.55	59.28	61.06	134621
2017-03-30	61.26	62.26	61.09	62.12	96238
2017-03-31	62.01	62.48	61.38	61.50	138273
2017-04-03	61.85	62.11	59.93	60.33	106265
2017-04-04	59.98	60.88	59.98	60.78	82971
2017-04-05	61.10	61.93	60.00	60.74	154578
2017-04-06	60.81	62.13	60.68	61.85	92484
2017-04-07	61.80	62.43	60.95	62.21	149973
2017-04-10	62.27	62.92	61.62	61.76	93389
2017-04-11	61.60	62.52	61.14	62.41	78084
2017-04-12	62.24	62.24	60.55	60.58	76741
2017-04-13	60.45	61.04	60.01	60.02	82104
2017-04-17	60.18	60.62	59.93	60.27	124997
2017-04-18	60.12	60.77	59.62	60.68	193191
2017-04-19	61.06	61.82	60.24	60.82	121020
2017-04-20	61.09	63.89	60.25	63.58	219221
2017-04-21	63.55	63.55	61.22	61.69	218681
2017-04-24	62.98	63.86	62.53	63.34	144591
2017-04-25	63.75	66.66	63.75	65.33	132078
2017-04-26	65.33	65.48	63.30	63.38	164629
2017-04-27	63.48	64.28	62.92	63.83	127368
2017-04-28	63.93	63.95	62.85	63.35	110870
2017-05-01	63.73	64.54	63.30	64.01	133437
2017-05-02	64.07	64.36	63.27	63.88	96225
2017-05-03	63.70	63.89	62.02	62.27	113612
2017-05-04	62.66	62.96	61.24	62.19	115093
2017-05-05	62.31	63.44	61.27	62.17	76364
2017-05-08	61.89	62.87	61.27	62.45	101184
2017-05-09	62.43	62.43	60.06	60.37	149383
2017-05-10	60.33	60.33	58.96	59.78	146090
2017-05-11	59.55	59.78	58.46	58.99	175997
2017-05-12	58.78	59.07	56.75	56.87	197832
2017-05-15	56.97	58.35	56.97	57.68	148538
2017-05-16	57.74	58.17	57.48	57.78	144054
2017-05-17	57.00	58.44	56.20	56.22	184882
2017-05-18	56.00	56.37	55.36	55.39	229722
2017-05-19	55.92	57.70	55.92	57.16	166535
2017-05-22	57.31	57.53	55.99	56.19	103469
2017-05-23	56.41	56.69	55.68	56.20	181592
2017-05-24	56.20	56.71	55.01	55.97	145139
2017-05-25	56.14	56.23	55.56	55.85	96815
2017-05-26	55.68	56.50	55.52	55.93	113538
2017-05-30	55.71	56.82	55.34	55.49	143749
2017-05-31	55.57	56.04	52.35	55.97	108459
2017-06-01	56.02	56.75	55.80	56.00	215079
2017-06-02	56.10	57.05	55.59	56.45	110839
2017-06-05	56.48	56.78	55.97	56.17	90366
2017-06-06	55.82	57.12	55.71	56.81	101699
2017-06-07	56.93	57.65	56.09	56.57	94100
2017-06-08	56.62	57.03	56.43	56.74	124476
2017-06-09	56.80	60.18	56.80	59.27	283952
2017-06-12	59.30	59.72	58.48	58.83	90303
2017-06-13	58.81	59.11	58.17	58.61	72393
2017-06-14	58.61	58.83	58.02	58.48	87549
2017-06-15	58.00	58.57	57.79	58.16	65654
2017-06-16	57.76	58.27	57.52	57.85	182612
2017-06-19	58.12	58.40	57.50	57.95	66592
2017-06-20	57.67	57.67	56.34	56.83	65552
2017-06-21	56.75	57.01	55.10	55.23	116447
2017-06-22	55.31	55.78	54.76	54.85	95053
2017-06-23	54.88	55.61	54.04	55.58	330000
2017-06-26	55.64	56.43	54.85	55.43	71353
2017-06-27	55.59	55.59	54.19	54.24	202047
2017-06-28	54.55	55.62	54.55	54.77	176841
2017-06-29	54.86	55.44	53.79	54.98	131009
2017-06-30	55.10	56.05	54.74	55.51	107085
2017-07-03	55.49	56.23	55.28	55.40	74211
2017-07-05	55.29	57.50	54.56	55.35	106017
2017-07-06	54.90	55.35	53.74	54.04	185506
2017-07-07	54.23	54.83	53.74	54.64	112423
2017-07-10	54.65	55.36	54.12	54.63	102549
2017-07-11	54.72	55.36	53.80	54.34	117898
2017-07-12	54.75	55.85	54.75	55.47	129787
2017-07-13	55.46	55.95	54.62	55.56	81578
2017-07-14	55.60	56.13	55.60	55.88	85694
2017-07-17	55.78	56.26	55.21	55.53	82338
2017-07-18	55.45	56.02	55.04	55.14	103527
2017-07-19	55.19	56.62	55.19	56.51	78602
2017-07-20	56.25	58.06	55.43	55.61	90693
2017-07-21	55.75	56.37	54.80	55.47	92508
2017-07-24	55.44	55.90	54.52	55.25	173462
2017-07-25	49.82	51.30	47.34	50.92	737001
2017-07-26	50.88	52.00	48.50	49.49	588639
2017-07-27	49.60	52.09	49.58	51.96	204676
2017-07-28	51.73	51.85	50.00	50.07	165964
2017-07-31	50.10	50.60	49.86	50.27	177011
2017-08-01	50.55	50.87	49.06	49.11	152693
2017-08-02	49.00	49.36	47.71	48.21	228130
2017-08-03	48.20	48.50	47.14	47.37	199000
2017-08-04	47.51	48.88	47.20	48.45	142645
2017-08-07	48.46	48.66	47.79	48.00	99824
2017-08-08	47.90	48.74	47.17	47.26	218819
2017-08-09	46.98	47.32	45.76	46.30	186990
2017-08-10	46.04	46.78	45.78	46.40	158056
2017-08-11	46.39	47.45	46.35	46.93	276763
2017-08-14	47.21	48.22	47.21	48.15	182284
2017-08-15	48.22	48.39	47.56	47.69	159597
2017-08-16	47.90	48.56	47.68	47.85	120713
2017-08-17	47.75	47.75	46.12	46.12	88832
2017-08-18	45.78	46.91	45.70	46.52	155314
2017-08-21	46.51	47.03	46.15	46.59	88327
2017-08-22	46.67	47.23	46.37	46.47	87750
2017-08-23	46.22	46.95	46.10	46.68	119379
2017-08-24	46.93	46.93	46.41	46.51	57486
2017-08-25	46.67	47.32	46.48	47.20	85946
2017-08-28	47.53	47.64	47.07	47.36	150467
2017-08-29	47.05	47.43	46.16	47.28	127752
2017-08-30	47.31	49.34	47.16	48.87	186420
2017-08-31	49.27	50.13	48.98	49.68	232907
2017-09-01	49.84	50.43	48.93	49.37	101585
2017-09-05	49.08	49.20	47.27	48.00	155526
2017-09-06	48.17	48.98	48.00	48.18	135159
2017-09-07	48.02	48.30	47.51	48.04	172630
2017-09-08	47.98	48.80	47.56	48.68	154296
2017-09-11	49.11	49.21	48.14	48.66	95658
2017-09-12	48.86	49.74	48.70	49.48	97937
2017-09-13	49.48	50.91	49.05	50.51	132711
2017-09-14	50.48	50.79	49.79	50.66	104606
2017-09-15	50.77	51.94	50.20	51.15	173055
2017-09-18	51.26	51.86	50.95	51.69	154144
2017-09-19	51.72	53.32	51.50	52.87	156325
2017-09-20	53.18	53.18	52.05	52.72	111294
2017-09-21	52.75	53.23	52.30	52.86	94603
2017-09-22	52.99	53.70	52.99	53.50	115178
2017-09-25	53.59	55.09	53.59	55.06	154114
2017-09-26	55.17	56.40	54.80	55.55	280422
2017-09-27	55.80	56.91	55.12	56.44	208351
2017-09-28	56.32	56.94	55.80	56.86	116093
2017-09-29	56.92	57.06	55.79	56.01	95906
2017-10-02	53.50	54.10	51.53	52.50	269162
2017-10-03	57.45	57.45	53.29	54.83	313085
2017-10-04	54.95	55.00	53.98	54.06	92049
2017-10-05	54.04	54.82	53.72	53.77	121291
2017-10-06	53.53	53.88	52.62	52.73	171280
2017-10-09	53.00	54.02	52.11	52.31	128371
2017-10-10	52.61	53.45	52.17	52.34	84320
2017-10-11	52.54	52.55	51.99	52.19	78725
2017-10-12	52.06	52.33	51.73	52.17	78548
2017-10-13	52.31	53.19	51.58	51.81	86935
2017-10-16	52.02	53.09	51.88	52.05	62463
2017-10-17	52.05	52.31	51.17	51.49	69820
2017-10-18	51.69	52.19	51.20	51.99	74260
2017-10-19	51.62	51.65	50.91	51.62	58396
2017-10-20	51.95	52.57	51.59	52.27	73791
2017-10-23	52.30	52.45	50.47	52.19	107527
2017-10-24	52.25	55.47	49.85	50.17	294781
2017-10-25	49.46	51.62	48.44	51.04	224138
2017-10-26	50.66	52.43	50.09	51.29	127101
2017-10-27	51.46	52.35	50.30	52.11	201429
2017-10-30	52.79	53.95	51.36	51.57	122784
2017-10-31	51.71	52.74	51.64	51.95	117316
2017-11-01	52.09	52.34	50.77	51.20	92506
2017-11-02	51.19	51.83	50.76	51.48	96631
2017-11-03	51.47	51.91	51.07	51.81	120589
2017-11-06	52.06	52.52	51.19	52.22	94034
2017-11-07	52.40	53.17	51.95	52.27	145645
2017-11-08	52.14	52.25	50.95	51.41	190184
2017-11-09	51.06	52.22	50.84	51.38	183678
2017-11-10	51.14	52.64	50.71	52.56	213446
2017-11-13	52.45	53.92	51.89	53.41	354172
2017-11-14	53.13	54.00	51.26	52.04	237196
2017-11-15	51.66	52.74	51.27	51.70	212188
2017-11-16	51.99	53.54	51.89	53.31	174224
2017-11-17	52.99	53.67	52.72	53.28	230977
2017-11-20	53.30	54.95	52.98	54.86	181084
2017-11-21	55.00	55.88	54.88	55.25	198040
2017-11-22	55.40	55.95	54.83	55.17	129086
2017-11-24	55.33	55.33	54.36	54.91	62521
2017-11-27	55.02	55.49	53.64	53.64	109139
2017-11-28	53.81	54.62	53.62	54.47	123439
2017-11-29	54.45	56.22	54.26	55.22	208274
2017-11-30	55.51	56.09	55.12	55.37	222615
2017-12-01	55.39	55.75	54.21	55.50	268558
2017-12-04	56.17	57.15	55.95	56.60	444109
2017-12-05	56.86	57.10	56.10	56.46	236653
2017-12-06	56.30	56.57	54.35	54.50	267691
2017-12-07	54.37	55.20	53.60	54.96	537175
2017-12-08	55.38	55.38	54.56	54.58	157335
2017-12-11	54.68	54.85	54.33	54.53	150672
2017-12-12	54.67	54.79	52.96	53.14	150285
2017-12-13	53.15	54.42	52.65	53.77	112189
2017-12-14	53.88	54.55	53.15	53.85	228124
2017-12-15	54.14	55.32	54.02	54.69	645966
2017-12-18	55.15	56.38	54.87	55.99	138697
2017-12-19	55.98	56.45	55.28	55.35	141760
2017-12-20	55.70	55.87	55.20	55.25	119421
2017-12-21	55.47	57.15	54.86	56.91	140463
2017-12-22	56.90	57.67	56.19	57.31	102879
2017-12-26	57.30	57.34	56.62	56.98	56850
2017-12-27	57.14	57.40	56.77	57.25	77736
2017-12-28	57.24	58.05	56.92	57.89	141451
2017-12-29	58.03	59.22	57.81	58.50	162198
2018-01-02	60.38	61.52	58.90	61.45	363388
2018-01-03	61.66	62.71	60.83	61.66	196868
2018-01-04	61.95	63.70	61.56	63.43	317349
2018-01-05	64.08	64.10	62.63	62.73	207788
2018-01-08	62.70	63.02	62.06	62.17	168619
2018-01-09	62.42	62.77	61.66	61.99	193717
2018-01-10	61.99	62.50	59.80	60.33	283822
2018-01-11	60.49	61.71	60.00	61.61	198829
2018-01-12	61.94	64.54	61.19	64.29	204455
2018-01-16	64.28	64.70	63.06	63.40	236192
2018-01-17	63.56	63.96	62.89	63.12	132988
2018-01-18	63.12	63.77	62.83	62.92	294762
2018-01-19	63.00	64.27	62.67	64.26	123781
2018-01-22	64.11	64.11	62.81	63.06	145193
2018-01-23	63.11	63.67	62.81	63.01	130889
2018-01-24	63.42	63.58	62.83	63.01	126086
2018-01-25	63.60	63.60	62.50	62.97	193536
2018-01-26	63.22	63.48	62.90	63.28	60777
2018-01-29	63.23	63.79	62.94	63.04	89610
2018-01-30	62.63	63.42	62.63	63.04	227157
2018-01-31	63.32	63.59	62.30	62.40	203875
2018-02-01	62.10	63.85	62.10	62.86	147162
2018-02-02	62.36	63.14	61.82	61.93	239247
2018-02-05	61.71	61.83	58.34	59.16	365751
2018-02-06	58.49	60.27	56.59	59.20	323041
2018-02-07	59.08	60.27	55.72	59.24	114561
2018-02-08	59.26	59.84	58.55	58.64	214558
2018-02-09	59.38	59.95	58.01	59.38	171204
2018-02-12	60.00	60.00	58.61	59.79	153681
2018-02-13	59.61	59.94	58.44	59.64	118383
2018-02-14	59.10	60.51	58.83	60.07	123235
2018-02-15	60.50	60.82	59.42	60.41	106326
2018-02-16	60.40	62.50	59.67	61.61	222546
2018-02-20	61.30	62.13	59.52	60.03	186482
2018-02-21	64.80	64.80	61.73	62.34	344224
2018-02-22	62.78	63.02	62.21	62.24	152779
2018-02-23	62.63	62.67	61.89	62.39	102393
2018-02-26	62.77	62.77	61.13	61.74	92892
2018-02-27	61.82	62.42	60.58	60.92	210892
2018-02-28	61.05	61.40	58.61	58.90	200233
2018-03-01	59.01	59.38	57.39	57.78	143423
2018-03-02	57.50	57.66	56.24	57.39	165120
2018-03-05	57.12	58.56	56.80	58.06	142397
2018-03-06	58.21	58.99	57.77	58.69	104651
2018-03-07	58.31	59.01	58.11	58.74	218963
2018-03-08	59.04	59.69	58.24	59.09	123556
2018-03-09	59.48	60.85	57.92	60.26	108576
2018-03-12	60.34	60.51	59.30	60.30	113985
2018-03-13	60.50	60.52	59.02	59.24	189199
2018-03-14	59.42	60.36	58.58	58.91	141944
2018-03-15	59.13	59.63	58.47	58.76	86475
2018-03-16	58.75	60.39	58.67	59.22	278660
2018-03-19	59.21	59.21	56.94	58.12	122121
2018-03-20	58.22	59.03	57.94	58.03	60271
2018-03-21	58.02	58.96	57.86	58.32	129789
2018-03-22	57.76	58.79	56.12	56.25	147303
2018-03-23	56.42	56.70	54.11	54.21	246308
2018-03-26	54.78	56.30	54.30	55.84	122013
2018-03-27	55.97	56.84	54.24	54.49	105509
2018-03-28	54.59	55.59	53.89	54.51	141237
2018-03-29	54.72	55.91	54.72	55.18	126543
2018-04-02	55.03	57.25	52.94	53.30	119645
2018-04-03	53.58	55.23	52.84	54.46	99340
2018-04-04	53.70	55.02	53.19	54.82	82954
2018-04-05	55.13	56.40	54.80	55.84	64117
2018-04-06	55.34	55.87	53.54	54.17	89824
2018-04-09	54.37	55.08	53.68	53.79	78631
2018-04-10	54.55	55.71	54.19	55.22	71130
2018-04-11	54.87	55.19	54.48	54.82	63260
2018-04-12	55.18	56.69	55.18	55.98	93559
2018-04-13	55.88	56.36	55.35	56.01	87188
2018-04-16	56.28	57.24	55.41	57.09	95866
2018-04-17	57.47	58.27	57.11	57.61	76110
2018-04-18	57.51	58.87	57.14	58.19	81696
2018-04-19	58.04	58.27	57.58	57.96	70819
2018-04-20	57.79	57.89	56.96	57.16	79848
2018-04-23	57.35	57.96	56.91	57.30	106493
2018-04-24	57.54	59.43	53.86	55.13	233121
2018-04-25	55.05	56.29	55.05	56.08	106563
2018-04-26	56.12	56.45	55.10	55.56	88508
2018-04-27	55.60	55.79	54.72	55.72	63070
2018-04-30	55.82	56.53	55.37	55.56	84630
2018-05-01	55.49	55.93	53.85	54.58	178655
2018-05-02	54.57	55.76	54.36	54.49	134582
2018-05-03	54.26	54.67	53.09	54.56	97399
2018-05-04	54.45	55.54	54.11	54.96	73613
2018-05-07	55.25	56.81	55.25	56.28	52759
2018-05-08	56.27	57.25	56.00	56.76	66823
2018-05-09	56.85	57.68	56.26	57.47	70435
2018-05-10	57.47	57.53	56.94	57.14	74759
2018-05-11	57.02	57.21	55.93	56.50	42046
2018-05-14	56.61	57.02	55.84	56.29	86838
2018-05-15	56.13	57.25	55.89	56.69	58556
2018-05-16	56.68	58.23	56.68	57.76	89748
2018-05-17	57.77	58.64	57.41	57.90	59569
2018-05-18	58.11	59.32	58.05	58.97	123464
2018-05-21	59.32	59.88	59.05	59.63	114440
2018-05-22	59.80	59.99	59.05	59.09	75730
2018-05-23	58.70	58.72	56.87	57.87	157897
2018-05-24	57.73	58.79	57.57	58.58	86850
2018-05-25	58.36	58.40	57.51	57.88	38201
2018-05-29	57.52	58.55	57.11	58.47	101854
2018-05-30	58.59	60.28	58.52	59.71	93615
2018-05-31	59.70	59.70	58.02	58.51	77892
2018-06-01	58.94	59.46	58.69	58.95	119789
2018-06-04	59.06	59.33	58.26	58.66	104333
2018-06-05	58.79	60.01	58.20	60.01	172352
2018-06-06	60.01	60.13	59.49	59.79	99527
2018-06-07	59.92	60.57	59.44	60.20	105987
2018-06-08	60.23	61.02	59.75	59.89	90378
2018-06-11	59.95	61.00	59.65	60.00	71977
2018-06-12	60.10	61.34	59.59	60.82	105426
2018-06-13	60.73	60.95	60.15	60.32	145053
2018-06-14	60.44	60.44	59.29	60.12	88077
2018-06-15	59.80	60.99	59.66	60.48	169035
2018-06-18	60.15	61.44	60.15	61.02	80133
2018-06-19	60.56	60.57	59.74	60.23	108163
2018-06-20	60.57	60.81	59.57	60.39	59332
2018-06-21	60.46	60.85	59.51	60.44	120516
2018-06-22	61.03	61.61	59.96	60.38	336618
2018-06-25	60.10	60.14	58.89	59.96	122077
2018-06-26	60.01	61.27	60.00	60.89	120655
2018-06-27	60.88	61.58	59.70	60.45	147639
2018-06-28	60.37	60.37	58.76	59.26	116188
2018-06-29	59.37	60.56	59.06	59.80	82753
2018-07-02	59.50	59.51	58.90	59.32	89443
2018-07-03	59.47	60.18	59.44	59.62	35045
2018-07-05	59.89	60.95	59.32	60.92	157970
2018-07-06	60.83	61.48	60.06	61.04	91301
2018-07-09	61.29	62.82	61.09	62.63	91438
2018-07-10	63.10	63.69	62.33	62.83	93386
2018-07-11	62.26	62.84	61.06	61.08	80422
2018-07-12	61.49	61.49	60.58	60.82	71925
2018-07-13	60.66	61.96	60.66	61.49	40118
2018-07-16	61.51	61.60	60.41	60.79	61254
2018-07-17	60.72	61.44	60.68	60.76	39393
2018-07-18	60.75	61.58	60.45	61.45	66015
2018-07-19	61.24	61.75	60.91	61.67	91661
2018-07-20	61.55	62.07	61.20	61.37	79241
2018-07-23	61.26	61.74	60.45	60.80	74766
2018-07-24	57.26	57.26	47.72	48.21	1330079
2018-07-25	47.61	50.74	47.51	50.61	482481
2018-07-26	50.58	51.44	49.00	49.66	275329
2018-07-27	49.67	49.77	48.15	48.27	215520
2018-07-30	48.00	49.13	46.95	47.00	485447
2018-07-31	47.14	49.45	47.14	49.13	431801
2018-08-01	49.10	49.10	46.48	46.62	204563
2018-08-02	46.27	47.13	45.30	46.11	284228
2018-08-03	46.10	46.56	45.45	45.75	233380
2018-08-06	45.60	46.91	45.60	46.49	141308
2018-08-07	46.58	47.35	46.39	46.62	201141
2018-08-08	46.37	47.37	46.34	46.41	164615
2018-08-09	46.40	47.00	45.93	45.99	148850
2018-08-10	45.58	46.59	45.58	46.26	243961
2018-08-13	46.27	46.87	45.59	46.08	245016
2018-08-14	46.24	46.62	46.07	46.27	155067
2018-08-15	46.05	46.07	44.92	45.19	226670
2018-08-16	45.44	46.50	45.25	46.25	185924
2018-08-17	46.21	46.81	45.87	46.74	197639
2018-08-20	46.96	47.38	46.43	46.54	182712
2018-08-21	46.75	48.59	46.63	48.31	214554
2018-08-22	48.16	48.61	47.93	48.34	114138
2018-08-23	48.31	48.51	47.77	47.84	92275
2018-08-24	48.05	48.81	47.66	48.44	105039
2018-08-27	48.50	49.26	47.60	48.86	74993
2018-08-28	49.08	49.51	48.82	49.08	100276
2018-08-29	49.07	49.22	48.72	48.93	46622
2018-08-30	48.86	49.24	48.50	48.75	70368
2018-08-31	48.65	48.86	48.34	48.65	67744
2018-09-04	48.65	49.24	47.91	49.01	138462
2018-09-05	49.02	49.80	48.33	49.69	177715
2018-09-06	49.84	49.89	48.34	49.00	171961
2018-09-07	48.90	49.25	48.38	49.25	158178
2018-09-10	49.40	50.55	48.90	50.08	103463
2018-09-11	49.88	50.55	49.70	49.86	103045
2018-09-12	49.77	50.44	49.43	49.96	66432
2018-09-13	50.16	50.51	49.51	50.21	70938
2018-09-14	50.21	51.17	49.90	50.62	214946
2018-09-17	50.63	51.01	50.26	50.88	123259
2018-09-18	51.05	52.08	50.52	51.28	164215
2018-09-19	51.24	51.87	50.66	51.28	141210
2018-09-20	51.46	52.59	51.31	52.49	133233
2018-09-21	52.67	52.71	52.11	52.50	752683
2018-09-24	52.65	52.65	51.05	51.12	154934
2018-09-25	51.29	52.28	50.35	50.66	181130
2018-09-26	50.54	50.80	49.80	50.24	210716
2018-09-27	50.23	51.74	50.23	50.87	115024
2018-09-28	50.78	51.35	50.32	50.41	121226
2018-10-01	50.76	51.04	49.72	50.14	106080
2018-10-02	50.19	51.13	50.17	50.81	94363
2018-10-03	51.01	52.09	50.30	51.87	125530
2018-10-04	51.71	52.88	51.27	51.40	107240
2018-10-05	51.40	51.97	50.09	50.65	92823
2018-10-08	50.63	51.46	50.15	51.41	106027
2018-10-09	51.35	51.44	50.89	51.18	88623
2018-10-10	51.09	51.09	49.74	49.87	109873
2018-10-11	49.63	50.31	49.10	49.38	200030
2018-10-12	50.13	50.13	48.01	48.28	274016
2018-10-15	48.35	48.81	47.32	48.64	383949
2018-10-16	49.07	50.91	48.39	50.71	365188
2018-10-17	50.57	51.01	48.91	49.68	201809
2018-10-18	49.51	49.72	48.27	48.75	229007
2018-10-19	48.74	49.01	46.66	46.91	202479
2018-10-22	47.19	47.42	46.30	47.27	262131
2018-10-23	43.11	43.29	33.44	35.51	1637910
2018-10-24	35.02	36.06	32.52	32.79	785768
2018-10-25	33.00	35.07	33.00	34.19	344182
2018-10-26	33.53	34.68	33.53	33.87	675166
2018-10-29	34.54	35.34	33.94	34.23	355507
2018-10-30	34.20	35.50	33.88	35.43	307466
2018-10-31	35.93	37.94	35.93	37.61	269689
2018-11-01	37.15	40.07	37.15	40.00	358002
2018-11-02	40.25	42.05	39.28	39.70	299898
2018-11-05	39.70	40.10	37.37	38.25	439280
2018-11-06	38.05	38.95	37.03	37.26	326746
2018-11-07	37.27	39.06	36.64	39.02	180173
2018-11-08	38.97	39.73	37.31	37.80	428848
2018-11-09	37.53	37.59	34.86	36.52	493443
2018-11-12	36.60	37.29	34.31	35.01	558783
2018-11-13	35.22	36.87	34.96	35.06	539952
2018-11-14	35.15	36.21	33.63	34.62	505962
2018-11-15	34.43	34.92	33.75	34.54	262450
2018-11-16	34.27	37.94	33.64	34.55	330798
2018-11-19	34.40	34.71	33.90	34.17	182712
2018-11-20	33.83	35.70	33.28	33.79	316368
2018-11-21	34.13	35.41	34.11	34.54	171237
2018-11-23	34.35	34.50	33.92	34.29	83142
2018-11-26	34.61	35.14	34.10	34.51	167891
2018-11-27	34.52	34.75	33.28	33.54	161719
2018-11-28	33.86	35.70	33.37	35.58	350098
2018-11-29	35.56	35.64	34.59	35.34	205573
2018-11-30	35.23	35.91	34.42	35.67	287935
2018-12-03	36.28	37.00	35.59	35.78	401464
2018-12-04	35.78	35.78	33.99	34.15	407539
2018-12-06	33.75	33.83	32.03	33.50	356195
2018-12-07	33.69	34.40	31.80	32.50	242018
2018-12-10	32.60	33.34	31.20	31.83	174640
2018-12-11	32.37	34.06	31.31	31.63	84776
2018-12-12	32.17	32.93	31.78	31.89	204678
2018-12-13	31.85	31.90	30.49	30.70	202684
2018-12-14	30.47	31.44	30.47	30.93	137430
2018-12-17	30.80	32.06	30.70	31.08	244521
2018-12-18	31.32	32.21	30.79	31.09	153714
2018-12-19	31.00	31.65	29.12	29.30	200084
2018-12-20	29.30	30.26	29.04	29.43	220751
2018-12-21	29.44	29.52	28.89	29.03	385809
2018-12-24	28.95	29.11	27.99	28.23	75103
2018-12-26	28.53	30.14	27.86	30.06	128391
2018-12-27	29.48	30.51	29.21	30.46	180796
2018-12-28	30.47	30.88	29.89	30.42	156590
2018-12-31	30.50	30.50	29.63	30.19	138396
2019-01-02	29.49	32.83	29.21	32.63	631919
2019-01-03	32.39	33.79	30.86	32.19	615998
2019-01-04	32.58	33.43	32.48	33.36	208000
2019-01-07	33.39	35.07	33.16	34.84	239483
2019-01-08	35.24	36.44	34.90	36.35	299255
2019-01-09	36.61	38.29	36.51	36.73	217537
2019-01-10	36.62	36.83	35.92	36.65	183542
2019-01-11	36.39	37.02	35.79	36.79	190867
2019-01-14	36.52	36.95	36.04	36.10	101167
2019-01-15	36.13	36.14	35.09	35.81	146429
2019-01-16	35.82	36.57	35.82	36.34	96612
2019-01-17	36.14	37.64	36.14	37.21	153839
2019-01-18	37.40	38.30	37.02	37.83	101690
2019-01-22	37.38	37.38	35.59	36.43	233385
2019-01-23	36.59	36.78	35.36	35.97	148461
2019-01-24	35.98	36.48	35.81	36.41	162865
2019-01-25	36.81	37.86	36.74	37.49	118435
2019-01-28	36.71	37.50	36.50	36.96	223497
2019-01-29	37.05	37.10	36.23	36.72	169882
2019-01-30	36.80	37.20	35.88	36.74	160600
2019-01-31	36.75	37.49	36.59	37.02	276682
2019-02-01	37.04	37.25	36.47	36.65	149229
2019-02-04	36.64	36.73	35.87	36.20	209903
2019-02-05	36.29	36.72	36.00	36.17	168364
2019-02-06	36.18	36.91	36.18	36.58	84157
2019-02-07	36.28	36.28	34.89	35.55	106799
2019-02-08	35.36	35.78	35.16	35.68	119621
2019-02-11	35.69	36.46	35.23	36.22	125859
2019-02-12	36.64	37.80	36.28	37.06	246788
2019-02-13	37.27	37.67	36.89	37.16	184799
2019-02-14	36.93	37.42	36.87	37.05	115027
2019-02-15	37.15	38.47	37.15	38.43	121924
2019-02-19	38.43	39.28	37.92	38.90	127815
2019-02-20	39.01	39.95	38.98	39.73	191169
2019-02-21	39.66	40.18	39.14	39.45	116598
2019-02-22	39.71	41.59	39.61	39.84	248989
2019-02-25	40.26	40.43	39.58	39.85	243807
2019-02-26	39.81	40.15	39.31	39.33	183972
2019-02-27	39.34	39.49	38.54	39.09	159265
2019-02-28	39.00	39.17	37.98	38.16	186958
2019-03-01	40.00	43.27	39.30	39.81	700371
2019-03-04	39.86	41.13	39.17	39.41	298767
2019-03-05	39.68	40.57	39.39	39.96	212739
2019-03-06	39.97	40.37	39.07	39.14	248376
2019-03-07	39.15	39.49	38.10	38.62	168555
2019-03-08	38.37	38.90	38.08	38.81	171614
2019-03-11	38.80	39.52	38.48	39.40	134326
2019-03-12	39.33	39.98	38.79	38.88	135216
2019-03-13	39.17	39.38	38.74	38.81	116616
2019-03-14	38.79	38.81	38.25	38.31	101754
2019-03-15	38.43	39.10	38.43	38.77	277720
2019-03-18	38.80	39.62	38.80	39.33	167563
2019-03-19	39.57	39.85	38.85	38.92	227483
2019-03-20	38.92	39.45	38.18	38.97	161030
2019-03-21	38.82	39.50	38.72	38.81	124691
2019-03-22	38.58	38.64	36.33	36.51	258236
2019-03-25	36.51	36.92	36.14	36.40	176264
2019-03-26	36.75	37.29	36.39	36.80	177014
2019-03-27	36.72	37.29	36.60	36.85	170559
2019-03-28	37.06	37.66	36.72	37.45	97677
2019-03-29	37.74	38.23	37.11	37.76	179525
2019-04-01	38.14	38.92	38.11	38.89	192742
2019-04-02	38.90	39.10	38.13	38.84	124263
2019-04-03	39.13	39.41	38.75	39.09	103622
2019-04-04	39.15	40.41	39.07	40.26	158366
2019-04-05	40.40	41.14	39.84	40.75	152657
2019-04-08	40.72	40.88	40.20	40.50	98331
2019-04-09	40.25	40.32	39.21	39.29	144571
2019-04-10	39.42	40.25	39.10	40.06	134160
2019-04-11	39.96	41.08	39.78	40.97	122071
2019-04-12	41.36	42.17	41.01	41.03	98674
2019-04-15	41.10	41.21	40.54	40.71	80643
2019-04-16	40.87	41.94	40.51	41.69	108570
2019-04-17	41.94	42.61	41.10	41.96	164230
2019-04-18	42.15	42.55	41.31	41.73	149039
2019-04-22	41.82	42.78	40.79	42.69	174796
2019-04-23	37.50	38.70	31.50	31.59	1954432
2019-04-24	31.60	32.96	30.99	32.77	721392
2019-04-25	32.76	33.09	32.13	33.03	406223
2019-04-26	33.08	33.30	32.39	33.25	208954
2019-04-29	33.24	33.81	32.91	33.30	156043
2019-04-30	33.25	33.77	32.73	33.71	249905
2019-05-01	33.98	33.98	33.15	33.15	264197
2019-05-02	33.07	33.67	32.14	33.35	239444
2019-05-03	33.68	34.92	33.47	34.27	230952
2019-05-06	33.62	34.37	33.01	34.19	129286
2019-05-07	33.83	33.97	32.72	32.92	126094
2019-05-08	32.93	33.12	32.37	32.57	100065
2019-05-09	32.23	32.99	31.90	32.82	204031
2019-05-10	32.81	33.02	32.03	32.81	166370
2019-05-13	31.87	32.26	31.32	31.44	206558
2019-05-14	31.55	32.98	30.79	31.83	197729
2019-05-15	31.48	31.80	31.12	31.43	472667
2019-05-16	31.50	32.56	31.34	32.06	168490
2019-05-17	31.32	31.80	30.49	30.63	147476
2019-05-20	30.52	31.22	30.38	30.88	133311
2019-05-21	31.06	31.67	30.84	31.55	118336
2019-05-22	31.39	31.39	30.62	31.00	163346
2019-05-23	30.63	30.71	29.49	29.70	196469
2019-05-24	30.00	30.00	29.46	29.76	87424
2019-05-28	29.91	29.97	29.24	29.30	105456
2019-05-29	29.05	29.45	28.76	29.41	124018
2019-05-30	29.41	30.19	29.25	30.01	144950
2019-05-31	29.52	30.00	29.13	29.43	120568
2019-06-03	29.46	30.06	29.19	29.31	137815
2019-06-04	29.68	30.31	29.57	30.31	150912
2019-06-05	30.40	30.69	29.55	29.83	161852
2019-06-06	29.78	29.88	28.86	29.77	89437
2019-06-07	29.79	30.20	29.54	29.98	136593
2019-06-10	30.19	31.19	30.05	30.52	159661
2019-06-11	30.56	31.30	30.21	30.30	116239
2019-06-12	30.16	30.52	29.72	30.48	131221
2019-06-13	30.66	30.88	30.43	30.67	76063
2019-06-14	30.73	30.73	29.57	29.97	138578
2019-06-17	29.93	29.93	29.12	29.72	173446
2019-06-18	29.76	31.00	29.76	30.39	126745
2019-06-19	30.39	30.47	30.03	30.45	90980
2019-06-20	30.63	31.16	30.63	31.05	72307
2019-06-21	30.93	31.60	30.57	31.36	236970
2019-06-24	31.52	31.99	31.28	31.33	174025
2019-06-25	31.34	31.68	30.95	31.34	111029
2019-06-26	31.46	32.00	31.44	31.76	108859
2019-06-27	31.85	32.54	31.80	32.49	177851
2019-06-28	32.54	33.11	32.53	32.56	506138
2019-07-01	33.04	33.07	31.73	32.20	105881
2019-07-02	32.08	32.54	30.74	31.12	105738
2019-07-03	31.22	31.47	30.96	31.46	41473
2019-07-05	31.20	31.58	30.89	31.54	66664
2019-07-08	31.38	31.56	31.14	31.30	60686
2019-07-09	31.10	31.27	30.50	31.22	122400
2019-07-10	31.45	31.51	30.82	30.90	137423
2019-07-11	30.91	31.22	30.45	30.96	110469
2019-07-12	30.95	32.06	30.74	31.83	113480
2019-07-15	31.92	31.92	30.94	31.48	164217
2019-07-16	31.44	32.37	31.13	31.81	187494
2019-07-17	31.79	31.87	31.05	31.52	158581
2019-07-18	31.42	31.47	29.70	29.77	152416
2019-07-19	29.75	31.10	29.52	30.77	255047
2019-07-22	30.78	31.24	30.28	31.16	209840
2019-07-23	32.00	33.17	31.09	32.23	448946
2019-07-24	31.86	33.25	31.64	33.19	295991
2019-07-25	33.16	33.28	32.55	32.89	151839
2019-07-26	32.92	33.20	32.60	33.09	141925
2019-07-29	32.98	33.13	32.45	32.58	165979
2019-07-30	32.15	33.25	31.81	33.16	132575
2019-07-31	33.09	33.62	32.61	32.69	121940
2019-08-01	32.66	32.82	31.06	31.24	112264
2019-08-02	31.05	31.51	30.49	31.13	116161
2019-08-05	30.41	30.41	29.76	30.06	147919
2019-08-06	30.22	30.56	29.50	29.80	87079
2019-08-07	29.24	29.86	28.97	29.49	90386
2019-08-08	29.66	30.45	29.38	30.30	103128
2019-08-09	30.29	30.33	29.30	29.55	87713
2019-08-12	29.31	29.44	28.98	29.23	95586
2019-08-13	29.15	30.32	28.98	29.31	64809
2019-08-14	28.76	28.76	28.24	28.45	225409
2019-08-15	28.44	28.56	27.49	27.89	105067
2019-08-16	28.09	28.47	28.00	28.36	82875
2019-08-19	28.82	28.94	28.06	28.13	166981
2019-08-20	28.01	28.40	27.57	27.66	227677
2019-08-21	28.02	28.35	27.80	28.10	71758
2019-08-22	28.16	28.54	27.92	27.96	97303
2019-08-23	27.96	28.02	26.66	26.80	122736
2019-08-26	27.11	27.13	26.55	26.93	110314
2019-08-27	27.14	27.14	26.20	26.37	129330
2019-08-28	26.40	27.09	26.30	26.87	75760
2019-08-29	27.22	28.08	27.22	27.92	85255
2019-08-30	28.07	28.17	27.56	27.60	136878
2019-09-03	27.39	27.39	26.55	27.11	126041
2019-09-04	27.51	27.70	27.30	27.58	72964
2019-09-05	28.00	29.09	28.00	28.59	120669
2019-09-06	28.72	28.99	28.07	28.53	58530
2019-09-09	28.65	30.22	28.57	30.12	123630
2019-09-10	30.04	31.12	30.01	30.92	92196
2019-09-11	30.99	31.89	30.61	31.83	100174
2019-09-12	31.72	32.41	30.92	32.03	180635
2019-09-13	32.22	32.57	31.91	32.46	113475
2019-09-16	32.28	33.06	32.25	32.54	72670
2019-09-17	32.27	32.39	31.35	32.38	88135
2019-09-18	32.22	32.55	31.79	32.29	149657
2019-09-19	32.21	32.76	31.81	31.95	147996
2019-09-20	31.99	32.35	31.40	32.09	332591
2019-09-23	31.86	32.47	31.63	32.24	134075
2019-09-24	32.38	32.38	31.25	31.50	136233
2019-09-25	31.50	32.28	31.34	32.13	97438
2019-09-26	32.05	32.05	31.30	31.53	67992
2019-09-27	31.52	32.00	31.27	31.42	132525
2019-09-30	31.46	31.91	31.04	31.10	133785
2019-10-01	31.18	31.59	30.06	30.26	105456
2019-10-02	30.01	30.05	29.01	29.15	240550
2019-10-03	29.10	29.58	28.63	29.51	87282
2019-10-04	29.50	29.94	29.50	29.88	90300
2019-10-07	29.78	30.18	29.63	29.89	82293
2019-10-08	29.48	29.69	29.20	29.37	86294
2019-10-09	29.60	29.69	28.93	29.43	88250
2019-10-10	29.56	29.96	29.18	29.55	89537
2019-10-11	29.87	30.84	29.87	30.33	145070
2019-10-14	30.22	30.22	29.56	30.17	84084
2019-10-15	30.12	30.92	29.67	30.83	74693
2019-10-16	30.72	31.36	30.27	30.42	111166
2019-10-17	30.61	31.08	30.50	30.95	79916
2019-10-18	30.83	30.98	30.42	30.90	106457
2019-10-21	31.25	31.73	31.02	31.27	99693
2019-10-22	31.21	32.00	30.89	31.86	73971
2019-10-23	31.72	32.08	31.34	31.85	55036
2019-10-24	32.00	32.00	31.29	31.42	71727
2019-10-25	31.42	32.81	31.25	32.62	153687
2019-10-28	32.85	33.36	32.60	33.18	141084
2019-10-29	31.53	33.83	30.70	33.76	561183
2019-10-30	33.65	35.22	33.35	34.96	367851
2019-10-31	34.71	35.49	34.50	35.09	220955
2019-11-01	35.28	36.06	35.11	35.92	364332
2019-11-04	36.24	37.02	36.14	36.52	176649
2019-11-05	36.57	37.86	36.57	37.83	204940
2019-11-06	37.92	37.93	37.20	37.61	181218
2019-11-07	37.89	38.68	37.67	38.15	417437
2019-11-08	38.16	38.33	37.65	38.01	270572
2019-11-11	37.81	38.86	37.61	38.82	140798
2019-11-12	38.79	39.29	38.28	38.73	201789
2019-11-13	38.48	38.75	38.08	38.36	140888
2019-11-14	38.29	38.42	37.44	37.69	110491
2019-11-15	38.07	38.54	37.74	37.79	189443
2019-11-18	37.54	38.33	37.43	38.19	155975
2019-11-19	38.27	38.56	37.65	37.71	130672
2019-11-20	37.45	37.60	36.74	36.93	135835
2019-11-21	37.00	37.51	36.55	37.34	139563
2019-11-22	37.52	37.96	37.03	37.77	95208
2019-11-25	37.76	38.68	37.52	38.49	142757
2019-11-26	38.54	38.84	38.11	38.49	169290
2019-11-27	38.42	38.63	38.00	38.15	167926
2019-11-29	38.01	38.05	37.42	37.46	52359
2019-12-02	37.70	38.02	37.09	37.84	124120
2019-12-03	37.33	37.51	36.69	37.44	135839
2019-12-04	37.63	38.19	37.45	37.52	145594
2019-12-05	37.63	38.20	37.53	38.17	167547
2019-12-06	38.49	39.12	38.49	38.80	230701
2019-12-09	38.56	38.58	38.01	38.18	171692
2019-12-10	37.99	39.18	37.01	39.09	197778
2019-12-11	39.24	40.30	39.03	40.19	158934
2019-12-12	40.12	41.06	40.01	40.68	125622
2019-12-13	40.68	40.89	39.53	39.78	189188
2019-12-16	40.33	40.68	39.70	39.77	162568
2019-12-17	41.91	43.92	40.70	42.57	214315
2019-12-18	42.67	42.97	41.63	42.87	178228
2019-12-19	42.75	42.94	42.32	42.57	127768
2019-12-20	42.91	42.91	42.11	42.34	357376
2019-12-23	42.30	42.46	41.25	42.40	158398
2019-12-24	42.40	42.50	41.95	42.24	53202
2019-12-26	42.32	42.70	41.64	42.33	99083
2019-12-27	42.24	42.50	41.80	42.13	88197
2019-12-30	42.05	42.43	41.24	41.94	168794
2019-12-31	41.91	42.40	41.82	42.00	100256
2020-01-02	42.25	42.31	41.21	42.26	152911
2020-01-03	41.77	42.43	41.52	42.29	199668
2020-01-06	41.91	42.64	41.55	42.58	146665
2020-01-07	42.36	42.84	42.27	42.69	119655
2020-01-08	42.57	43.10	42.34	42.95	99006
2020-01-09	42.97	43.37	42.50	43.01	140086
2020-01-10	42.92	43.04	41.91	42.16	113915
2020-01-13	42.15	42.51	41.91	42.34	77117
2020-01-14	42.24	42.83	41.76	42.79	150463
2020-01-15	42.54	43.01	41.98	42.27	91536
2020-01-16	42.59	43.26	42.59	43.23	74937
2020-01-17	43.54	43.63	42.89	42.99	79378
2020-01-21	42.87	43.12	42.12	42.73	100710
2020-01-22	42.81	42.94	42.22	42.83	78565
2020-01-23	42.76	43.39	42.00	43.20	234602
2020-01-24	43.36	43.36	41.63	41.86	97660
2020-01-27	41.01	41.57	40.57	40.93	75899
2020-01-28	41.28	41.96	41.00	41.83	68842
2020-01-29	41.77	42.36	41.32	41.38	70909
2020-01-30	40.91	41.92	40.71	41.89	70511
2020-01-31	41.53	41.53	40.75	41.24	101638
2020-02-03	41.41	42.18	41.25	41.96	102503
2020-02-04	42.62	43.06	42.22	42.80	69657
2020-02-05	43.36	44.75	43.00	44.69	74492
2020-02-06	44.81	45.27	44.26	45.23	72175
2020-02-07	44.79	44.87	44.22	44.44	86724
2020-02-10	44.36	44.58	43.96	44.07	61313
2020-02-11	44.27	45.06	44.27	44.97	34037
2020-02-12	45.29	46.09	44.80	45.95	66009
2020-02-13	45.58	46.37	45.37	45.97	60237
2020-02-14	45.87	46.07	45.05	45.24	60834
2020-02-18	45.02	45.20	44.06	44.87	70828
2020-02-19	45.12	45.15	44.70	44.98	45611
2020-02-20	44.67	46.16	44.67	45.07	91626
2020-02-21	45.06	45.08	44.21	44.61	41715
2020-02-24	42.87	43.23	42.38	42.52	85176
2020-02-25	42.60	42.89	40.78	41.17	59191
2020-02-26	41.43	41.47	39.70	40.09	82365
2020-02-27	39.01	41.21	38.42	38.65	125763
2020-02-28	37.18	38.34	36.28	37.55	145532
2020-03-02	37.76	39.38	36.72	39.38	63571
2020-03-03	39.23	39.93	36.90	37.82	204020
2020-03-04	39.51	40.95	38.51	40.17	183813
2020-03-05	38.52	38.97	37.12	37.76	154883
2020-03-06	36.43	37.49	35.59	36.32	201311
2020-03-09	33.69	34.84	32.35	32.91	175620
2020-03-10	34.24	34.24	31.62	33.24	136375
2020-03-11	31.94	32.78	30.99	31.33	162411
2020-03-12	29.64	30.26	27.49	27.60	183536
2020-03-13	29.32	29.92	27.38	28.84	264657
2020-03-16	34.12	34.12	27.16	27.54	162655
2020-03-17	27.87	29.05	25.17	28.60	397437
2020-03-18	27.20	30.00	25.20	27.76	172851
2020-03-19	27.70	33.55	27.00	30.07	169094
2020-03-20	29.81	31.40	28.09	28.59	222871
2020-03-23	28.97	30.60	26.13	29.47	127533
2020-03-24	30.94	32.46	30.10	32.15	195177
2020-03-25	31.82	33.98	30.39	33.10	121858
2020-03-26	33.34	35.02	33.08	34.12	241470
2020-03-27	32.53	33.60	31.04	31.53	163413
2020-03-30	31.62	33.24	31.36	32.58	109544
2020-03-31	32.67	35.64	32.67	34.97	189610
2020-04-01	34.73	38.82	34.34	37.66	267486
2020-04-02	37.64	40.41	36.67	40.27	268249
2020-04-03	40.20	41.45	37.48	38.49	181838
2020-04-06	40.11	41.75	39.14	41.06	143252
2020-04-07	41.90	42.57	39.12	39.85	154823
2020-04-08	40.15	40.56	38.61	39.90	118250
2020-04-09	40.72	40.72	38.75	39.77	142930
2020-04-13	39.37	39.37	36.79	37.98	106972
2020-04-14	39.27	39.45	37.65	38.34	88335
2020-04-15	36.97	38.01	36.05	36.81	116131
2020-04-16	36.99	37.76	35.37	36.42	128079
2020-04-17	37.44	38.76	37.44	38.20	153475
2020-04-20	37.27	38.95	36.67	37.45	121025
2020-04-21	36.42	37.42	35.24	36.99	80311
2020-04-22	37.88	38.93	36.92	37.42	138354
2020-04-23	36.80	37.24	35.81	36.31	161046
2020-04-24	36.29	36.83	35.40	36.04	175092
2020-04-27	36.19	38.23	36.19	37.62	215943
2020-04-28	38.53	40.39	38.22	39.08	134016
2020-04-29	40.34	41.20	39.70	40.58	233521
2020-04-30	39.93	41.00	38.49	40.11	161843
2020-05-01	39.45	39.79	38.01	38.37	168108
2020-05-04	38.06	38.06	36.65	37.40	154961
2020-05-05	38.07	38.97	37.49	37.78	120291
2020-05-06	40.40	40.40	37.53	37.93	204673
2020-05-07	38.87	41.03	38.71	39.70	347006
2020-05-08	40.69	41.98	40.44	41.11	174978
2020-05-11	40.12	41.33	38.92	40.03	129144
2020-05-12	40.00	40.62	38.79	38.92	132390
2020-05-13	38.23	38.83	36.37	36.78	165972
2020-05-14	35.90	36.06	34.50	35.69	202381
2020-05-15	35.46	37.50	35.46	36.50	469253
2020-05-18	37.61	40.08	37.61	39.25	218467
2020-05-19	39.03	39.04	37.52	37.64	136384
2020-05-20	38.67	39.23	38.29	38.95	171491
2020-05-21	38.75	39.78	38.74	38.74	106430
2020-05-22	38.94	39.10	38.12	39.10	105559
2020-05-26	39.60	42.06	39.60	41.39	162099
2020-05-27	42.29	43.24	41.69	43.17	133973
2020-05-28	43.47	43.87	42.50	42.91	149515
2020-05-29	42.31	42.72	41.29	42.48	172116
2020-06-01	42.48	43.28	41.43	41.98	155897
2020-06-02	42.27	43.35	41.64	42.93	121793
2020-06-03	43.50	44.49	43.49	43.55	128153
2020-06-04	42.99	45.05	42.82	45.02	129190
2020-06-05	47.06	48.99	46.01	48.56	337769
2020-06-08	48.72	49.18	47.60	48.36	147871
2020-06-09	47.50	48.14	46.74	46.92	97316
2020-06-10	46.64	47.01	45.44	46.14	146870
2020-06-11	44.21	45.18	42.08	42.56	179026
2020-06-12	44.21	45.04	42.05	43.34	145194
2020-06-15	42.00	44.42	42.00	43.74	89527
2020-06-16	45.52	47.34	45.22	46.88	193934
2020-06-17	46.91	47.00	45.65	45.86	112035
2020-06-18	45.26	46.61	45.00	45.85	109712
2020-06-19	46.47	46.84	44.66	45.51	236499
2020-06-22	45.10	45.59	44.22	45.47	127239
2020-06-23	46.17	46.36	44.81	45.86	209759
2020-06-24	45.53	46.04	44.76	45.08	220723
2020-06-25	44.74	45.46	44.05	45.28	182192
2020-06-26	44.75	45.47	44.04	44.61	236653
2020-06-29	45.39	45.87	44.56	45.02	221371
2020-06-30	44.60	46.45	44.44	46.31	161714
2020-07-01	44.93	46.87	44.14	44.41	170275
2020-07-02	45.10	46.28	44.54	45.52	135509
2020-07-06	46.36	46.60	44.90	45.09	131904
2020-07-07	44.66	45.27	44.22	44.32	87612
2020-07-08	44.36	44.66	43.38	44.28	90331
2020-07-09	44.17	44.73	42.84	42.86	84132
2020-07-10	42.94	44.52	42.92	44.45	102322
2020-07-13	44.95	45.57	43.80	44.61	120352
2020-07-14	44.48	46.33	43.88	46.14	105219
2020-07-15	47.35	48.62	47.04	47.19	130106
2020-07-16	46.96	47.79	46.38	46.76	83040
2020-07-17	46.69	47.90	46.44	46.69	161641
2020-07-20	46.50	46.50	45.31	45.90	60249
2020-07-21	46.09	47.49	45.50	46.69	205851
2020-07-22	46.57	47.24	45.97	46.10	138302
2020-07-23	45.90	46.43	43.92	45.45	231937
2020-07-24	45.46	46.01	44.57	44.84	181101
2020-07-27	44.77	46.58	44.31	46.00	182643
2020-07-28	45.90	46.87	44.46	44.60	147108
2020-07-29	44.71	46.33	44.71	45.84	79982
2020-07-30	45.19	45.91	44.74	45.30	70041
2020-07-31	45.15	45.54	43.79	44.49	118921
2020-08-03	44.64	46.30	44.25	46.10	125579
2020-08-04	45.90	46.29	45.46	45.66	170517
2020-08-05	59.90	63.74	51.62	51.96	599470
2020-08-06	51.58	51.85	49.51	50.84	154649
2020-08-07	50.37	51.69	50.00	51.29	134771
2020-08-10	51.42	53.42	51.42	52.74	383188
2020-08-11	53.19	56.40	53.19	55.90	354908
2020-08-12	56.30	57.27	54.98	55.37	156782
2020-08-13	54.55	54.80	53.61	54.50	137276
2020-08-14	54.22	55.92	53.61	55.48	158433
2020-08-17	55.48	55.64	53.73	54.12	100787
2020-08-18	54.08	54.08	53.22	53.49	136388
2020-08-19	53.42	54.37	52.44	52.95	103710
2020-08-20	52.29	52.97	51.74	52.34	98170
2020-08-21	52.05	52.88	51.94	52.28	180987
2020-08-24	52.91	54.02	52.24	53.51	127263
2020-08-25	53.85	53.98	52.50	53.24	106660
2020-08-26	53.01	53.86	52.92	53.64	109036
2020-08-27	53.81	54.22	53.25	53.93	88556
2020-08-28	53.80	54.49	53.00	53.51	77635
2020-08-31	53.23	53.48	52.58	52.72	124105
2020-09-01	52.22	54.37	52.22	54.24	131329
2020-09-02	54.15	54.95	53.17	53.90	68944
2020-09-03	53.59	54.00	52.34	52.80	84428
2020-09-04	53.41	54.00	52.65	53.36	72841
2020-09-08	53.26	53.27	51.76	52.10	87300
2020-09-09	52.56	53.42	52.31	52.91	124706
2020-09-10	53.12	53.12	51.20	51.69	77682
2020-09-11	51.67	52.27	50.97	51.31	81866
2020-09-14	51.65	52.38	51.48	51.85	60403
2020-09-15	52.09	52.59	51.19	52.12	76410
2020-09-16	52.44	53.52	50.36	53.13	105982
2020-09-17	52.54	54.23	50.36	53.68	205308
2020-09-18	54.16	54.81	52.77	53.04	398616
2020-09-21	52.09	52.81	48.28	49.29	113202
2020-09-22	49.27	50.14	48.74	49.91	115544
2020-09-23	49.83	50.67	49.83	50.19	188686
2020-09-24	50.14	51.96	49.07	50.87	125291
2020-09-25	50.74	52.08	50.01	51.00	197160
2020-09-28	51.68	53.76	51.68	53.28	221955
2020-09-29	53.13	53.80	52.40	53.67	115832
2020-09-30	54.05	55.01	53.16	54.25	151993
2020-10-01	53.91	54.53	52.25	53.78	190864
2020-10-02	52.78	54.97	52.78	54.83	140690
2020-10-05	55.03	56.91	54.71	56.80	237069
2020-10-06	57.11	59.96	56.41	57.62	204122
2020-10-07	58.47	59.55	57.17	58.21	182924
2020-10-08	58.81	59.35	57.44	59.06	107627
2020-10-09	59.17	59.30	57.94	58.48	114636
2020-10-12	58.97	59.65	58.28	59.18	78229
2020-10-13	58.68	58.76	57.89	58.23	111114
2020-10-14	58.15	58.80	56.64	56.71	137900
2020-10-15	55.92	57.90	55.54	57.82	92818
2020-10-16	57.68	59.65	57.27	57.69	98521
2020-10-19	57.95	58.60	57.24	57.64	84539
2020-10-20	58.08	58.50	57.44	58.16	121439
2020-10-21	58.08	59.10	57.31	57.77	80803
2020-10-22	58.11	58.40	56.79	57.17	78103
2020-10-23	57.45	58.06	56.17	57.17	63578
2020-10-26	56.41	56.43	55.00	55.58	103481
2020-10-27	55.34	56.39	52.79	53.09	73435
2020-10-28	52.15	52.83	51.02	51.15	106415
2020-10-29	50.72	51.33	49.67	51.15	102183
2020-10-30	50.73	51.20	50.26	50.80	145461
2020-11-02	50.98	53.49	50.87	53.41	113844
2020-11-03	54.48	55.48	54.19	54.87	204762
2020-11-04	53.89	53.89	48.41	48.51	360494
2020-11-05	48.53	51.61	48.53	49.91	108604
2020-11-06	49.85	51.49	49.08	50.30	83248
2020-11-09	53.65	57.06	53.65	54.50	248250
2020-11-10	54.69	56.82	53.86	56.34	209486
2020-11-11	56.53	56.53	54.53	55.12	86670
2020-11-12	54.43	55.72	52.36	53.02	117962
2020-11-13	53.63	54.41	52.61	54.07	93028
2020-11-16	54.85	56.39	54.30	56.31	108372
2020-11-17	55.62	56.47	54.26	56.18	123696
2020-11-18	56.14	56.83	55.61	55.80	118688
2020-11-19	55.45	56.38	54.96	56.19	91089
2020-11-20	55.69	56.21	54.33	55.53	121623
2020-11-23	55.66	57.65	55.66	57.07	93304
2020-11-24	57.36	59.18	56.46	58.90	265125
2020-11-25	58.43	59.38	57.71	59.23	167353
2020-11-27	59.08	59.23	58.51	58.62	42513
2020-11-30	58.80	59.15	57.72	58.00	238840
2020-12-01	58.60	59.05	57.80	58.34	152749
2020-12-02	58.29	58.75	55.74	58.39	123361
2020-12-03	58.40	59.64	57.85	59.15	95053
2020-12-04	59.80	62.78	59.09	62.48	155342
2020-12-07	62.07	62.44	59.18	61.86	106158
2020-12-08	61.25	62.68	61.25	62.05	113153
2020-12-09	62.81	63.95	61.10	63.33	98965
2020-12-10	62.42	63.05	60.31	61.26	73883
2020-12-11	61.26	61.76	60.30	60.91	89618
2020-12-14	61.41	61.41	58.37	59.04	209157
2020-12-15	59.84	61.28	59.45	60.69	129472
2020-12-16	61.19	61.38	59.59	59.97	84638
2020-12-17	60.33	60.33	58.90	59.22	69144
2020-12-18	59.58	59.58	58.20	58.83	618989
2020-12-21	57.65	58.48	55.63	58.09	70124
2020-12-22	58.07	58.54	57.09	57.34	57098
2020-12-23	57.99	58.31	56.86	57.98	59269
2020-12-24	58.02	59.14	58.02	58.63	36649
2020-12-28	59.34	59.34	58.15	58.53	113790
2020-12-29	58.74	58.74	57.09	57.73	73541
2020-12-30	57.96	58.44	57.69	57.89	49328
2020-12-31	57.83	58.27	57.52	57.88	60581
2021-01-04	58.50	59.00	56.96	57.76	171657
2021-01-05	57.72	59.98	57.72	58.96	120069
2021-01-06	60.15	66.49	60.03	66.05	270523
2021-01-07	66.13	66.25	63.50	66.01	144810
2021-01-08	66.23	66.23	64.13	64.94	153124
2021-01-11	63.84	65.23	63.84	64.94	64235
2021-01-12	65.20	66.93	64.66	66.69	139243
2021-01-13	66.56	67.50	65.53	65.92	104329
2021-01-14	66.46	67.69	66.10	67.33	115858
2021-01-15	66.51	67.50	65.51	67.06	125856
2021-01-19	67.89	68.68	66.30	66.87	105155
2021-01-20	66.79	68.83	66.37	66.92	99489
2021-01-21	66.76	67.00	65.96	66.38	116698
2021-01-22	65.47	67.07	64.92	66.99	75073
2021-01-25	66.63	66.94	64.93	65.29	64001
2021-01-26	65.98	65.98	63.25	63.53	90388
2021-01-27	62.01	62.50	60.08	60.31	156518
2021-01-28	60.93	62.05	60.04	61.26	154033
2021-01-29	61.05	61.05	59.35	59.47	119420
2021-02-01	59.99	61.14	58.92	60.84	97899
2021-02-02	61.18	62.69	61.05	61.36	143182
2021-02-03	61.31	62.36	60.63	62.28	90252
2021-02-04	62.15	63.91	62.15	63.74	201521
2021-02-05	64.31	64.59	63.18	63.57	64181
2021-02-08	64.64	65.95	63.96	65.88	119631
2021-02-09	65.79	66.49	64.37	66.03	76298
2021-02-10	66.65	66.65	64.41	64.62	55189
2021-02-11	64.88	65.52	62.94	64.16	107284
2021-02-12	63.72	64.55	62.93	64.55	78860
2021-02-16	64.81	65.98	64.63	64.63	58473
2021-02-17	64.26	64.67	63.18	63.38	63305
2021-02-18	62.96	63.86	61.88	62.00	58651
2021-02-19	62.52	65.00	61.89	64.54	93164
2021-02-22	64.42	66.62	64.21	66.49	109959
2021-02-23	66.20	67.79	65.21	66.99	110978
2021-02-24	67.46	70.09	67.46	69.77	87786
2021-02-25	69.84	69.85	67.33	68.44	74522
2021-02-26	68.85	69.60	67.69	67.92	120488
2021-03-01	69.00	73.77	68.57	72.02	228496
2021-03-02	73.47	74.40	70.76	70.98	172674
2021-03-03	70.77	72.60	70.62	71.71	75869
2021-03-04	71.72	72.93	69.08	69.47	155959
2021-03-05	70.60	71.85	67.55	71.44	159382
2021-03-08	72.24	72.58	70.14	71.00	340490
2021-03-09	71.54	71.54	70.65	71.34	213520
2021-03-10	71.59	74.56	71.14	73.86	129403
2021-03-11	75.27	75.42	73.26	75.00	136223
2021-03-12	75.00	77.38	74.26	77.17	118106
2021-03-15	76.83	77.72	75.85	77.23	163623
2021-03-16	77.23	77.37	75.60	75.90	128421
2021-03-17	75.66	75.97	74.62	75.68	76972
2021-03-18	75.41	77.59	73.81	74.35	104458
2021-03-19	73.54	73.96	70.73	71.74	296484
2021-03-22	71.89	72.69	70.83	71.64	97159
2021-03-23	70.86	71.27	68.96	69.17	125619
2021-03-24	70.06	71.99	68.73	68.84	95065
2021-03-25	68.09	70.71	67.22	70.65	114730
2021-03-26	71.58	76.52	71.58	76.29	424786
2021-03-29	75.15	78.76	73.57	73.66	157544
2021-03-30	73.69	77.15	73.67	76.94	189457
2021-03-31	77.30	78.45	74.53	75.42	201418
2021-04-01	75.61	77.27	75.17	77.00	126791
2021-04-05	78.28	78.71	76.90	77.82	144926
2021-04-06	77.60	79.62	77.14	77.21	83722
2021-04-07	77.23	77.70	74.51	75.13	97413
2021-04-08	75.37	75.37	74.50	75.10	109451
2021-04-09	75.33	76.05	74.98	75.86	79199
2021-04-12	75.86	76.74	75.18	76.46	64376
2021-04-13	76.39	76.47	74.63	75.00	102505
2021-04-14	75.26	75.95	75.06	75.22	69708
2021-04-15	75.93	75.93	74.50	75.21	48358
2021-04-16	75.97	77.57	75.97	77.30	126909
2021-04-19	77.21	78.99	76.44	78.38	180655
2021-04-20	77.91	78.34	74.29	75.59	186294
2021-04-21	75.91	77.55	75.47	77.15	71793
2021-04-22	77.05	77.37	75.65	76.06	103829
2021-04-23	76.26	78.60	76.26	78.08	132929
2021-04-26	78.70	79.38	78.06	78.97	71235
2021-04-27	79.07	79.80	77.94	79.20	126826
2021-04-28	78.82	80.00	77.91	77.93	73836
2021-04-29	78.44	79.99	76.40	77.00	49545
2021-04-30	76.40	77.24	74.42	75.01	90828
2021-05-03	76.00	77.29	75.05	77.06	123008
2021-05-04	76.86	78.00	74.82	77.06	122498
2021-05-05	72.00	72.00	62.38	65.95	988616
2021-05-06	66.96	68.62	65.80	67.63	253763
2021-05-07	67.83	69.88	67.05	69.77	140454
2021-05-10	69.65	69.98	67.48	67.93	128335
2021-05-11	66.49	68.45	65.52	67.82	108436
2021-05-12	67.37	68.70	65.68	66.53	118120
2021-05-13	66.53	70.02	66.24	69.84	116361
2021-05-14	70.13	71.00	69.55	71.00	98058
2021-05-17	70.13	70.99	68.55	70.42	77631
2021-05-18	70.82	71.19	68.99	69.01	143812
2021-05-19	67.72	68.61	66.47	68.50	94402
2021-05-20	68.27	69.13	66.62	67.08	114711
2021-05-21	67.50	68.77	67.31	68.10	268097
2021-05-24	68.51	68.51	67.06	67.44	103727
2021-05-25	67.44	67.67	64.60	64.74	179049
2021-05-26	65.26	65.96	64.52	65.03	121304
2021-05-27	65.72	67.18	65.66	66.56	95402
2021-05-28	66.44	68.71	66.01	68.53	136257
2021-06-01	69.08	70.50	67.88	70.07	145531
2021-06-02	70.19	70.51	67.95	68.46	98048
2021-06-03	68.74	68.82	67.50	68.54	73356
2021-06-04	68.62	69.48	68.26	69.38	82476
2021-06-07	68.98	69.80	68.38	69.79	97464
2021-06-08	69.85	69.85	68.37	68.57	114270
2021-06-09	68.50	68.64	66.45	66.55	88340
2021-06-10	67.20	67.20	64.56	64.90	131795
2021-06-11	65.55	65.85	64.83	65.50	141880
2021-06-14	65.55	65.92	63.49	63.95	117856
2021-06-15	64.30	65.17	62.00	62.15	168740
2021-06-16	61.72	62.70	59.94	60.12	179914
2021-06-17	59.89	60.39	57.16	59.08	274820
2021-06-18	58.12	59.67	57.52	59.08	261231
2021-06-21	59.89	61.00	59.28	59.31	218403
2021-06-22	59.30	60.24	58.54	60.03	241222
2021-06-23	60.28	61.47	59.95	60.55	237344
2021-06-24	61.15	63.44	60.42	62.87	226417
2021-06-25	63.24	65.41	63.24	64.87	410835
2021-06-28	65.25	65.53	61.90	62.11	226353
2021-06-29	62.60	62.87	61.80	61.93	94780
2021-06-30	61.53	63.15	61.53	62.94	120369
2021-07-01	63.63	63.78	62.63	62.97	97546
2021-07-02	63.25	63.25	61.22	61.36	97345
2021-07-06	61.23	61.23	58.61	59.56	92443
2021-07-07	59.39	61.04	58.67	60.47	94441
2021-07-08	58.87	60.78	58.40	59.88	88163
2021-07-09	60.86	62.39	60.85	61.40	48086
2021-07-12	60.83	61.93	60.25	61.67	45916
2021-07-13	61.38	61.77	60.46	60.48	51353
2021-07-14	60.91	61.33	59.59	59.67	44867
2021-07-15	59.32	60.20	59.18	59.57	40851
2021-07-16	60.15	60.99	58.31	58.55	87525
2021-07-19	57.37	58.25	56.03	57.26	89221
2021-07-20	57.56	59.93	57.21	59.06	105756
2021-07-21	59.58	60.69	59.55	60.09	49911
2021-07-22	59.70	59.70	58.36	58.62	54785
2021-07-23	58.90	59.57	58.27	59.40	56866
2021-07-26	59.59	60.26	59.58	59.98	41097
2021-07-27	59.40	60.03	58.64	59.40	85963
2021-07-28	59.80	60.97	58.43	60.23	73935
2021-07-29	60.90	61.88	60.20	60.80	74241
2021-07-30	60.80	61.55	60.23	61.31	66405
2021-08-02	61.69	63.42	59.77	60.12	62423
2021-08-03	60.40	61.42	59.28	61.04	131441
2021-08-04	58.04	61.99	58.04	59.60	201916
2021-08-05	59.45	60.48	58.94	59.91	77207
2021-08-06	60.86	61.00	59.56	60.43	62690
2021-08-09	60.25	60.89	59.41	59.41	54570
2021-08-10	59.78	62.00	59.07	61.80	101371
2021-08-11	62.31	64.09	62.05	64.01	98604
2021-08-12	63.81	64.09	62.97	63.07	95307
2021-08-13	63.26	63.43	61.50	62.43	99137
2021-08-16	62.06	62.06	60.73	61.49	57930
2021-08-17	60.72	60.72	59.08	59.72	67127
2021-08-18	59.65	60.07	59.13	59.18	69684
2021-08-19	58.41	58.55	57.31	57.76	130376
2021-08-20	57.54	58.86	57.54	58.38	55498
2021-08-23	58.99	60.02	58.27	59.38	50183
2021-08-24	59.44	60.77	59.39	60.63	49907
2021-08-25	60.82	61.75	60.82	61.39	55232
2021-08-26	61.09	61.50	60.25	60.50	73727
2021-08-27	60.84	62.72	60.52	61.96	77260
2021-08-30	62.20	62.20	60.97	61.48	59885
2021-08-31	61.39	61.64	60.64	61.14	57227
2021-09-01	61.18	61.18	59.59	60.15	37116
2021-09-02	60.49	60.85	59.83	60.30	64088
2021-09-03	60.20	60.20	59.13	59.72	60643
2021-09-07	59.67	59.67	58.58	58.86	48710
2021-09-08	58.59	59.30	57.56	57.92	57668
2021-09-09	57.80	59.54	57.14	57.22	63480
2021-09-10	57.68	58.15	56.55	56.56	44900
2021-09-13	57.17	57.17	56.07	56.80	68117
2021-09-14	57.15	57.16	55.59	55.80	49597
2021-09-15	55.77	56.88	55.77	56.37	114260
2021-09-16	56.50	56.50	55.25	55.94	58538
2021-09-17	55.74	56.71	54.88	55.42	325520
2021-09-20	54.12	54.76	53.50	54.59	70198
2021-09-21	54.79	55.04	53.31	53.61	107911
2021-09-22	53.94	54.85	53.68	54.18	90835
2021-09-23	54.49	55.78	54.49	54.93	67188
2021-09-24	54.65	55.36	54.34	54.77	66938
2021-09-27	55.08	56.54	54.85	55.73	126879
2021-09-28	55.70	55.70	54.39	54.88	97806
2021-09-29	55.27	55.96	54.61	54.91	51834
2021-09-30	55.10	55.73	53.72	53.81	82533
2021-10-01	54.36	55.45	53.61	55.00	85952
2021-10-04	55.01	55.01	54.04	54.48	52535
2021-10-05	54.39	55.10	54.22	54.57	76968
2021-10-06	53.84	55.15	52.70	53.03	74126
2021-10-07	53.41	55.28	53.41	54.07	109977
2021-10-08	54.08	54.35	52.63	52.72	70322
2021-10-11	52.72	53.06	51.55	51.70	77031
2021-10-12	51.81	53.64	50.97	51.66	69618
2021-10-13	51.70	52.26	50.37	50.61	77174
2021-10-14	51.32	52.17	51.08	51.59	58550
2021-10-15	52.46	53.62	51.71	51.73	121231
2021-10-18	51.46	52.72	50.59	50.63	87667
2021-10-19	50.71	51.69	50.29	51.59	122886
2021-10-20	51.47	52.97	50.85	52.84	72242
2021-10-21	52.84	53.02	52.00	52.60	74130
2021-10-22	52.58	53.10	52.03	52.12	58765
2021-10-25	52.19	53.38	52.04	53.18	85401
2021-10-26	53.50	53.74	52.39	52.48	104502
2021-10-27	52.50	52.94	51.51	51.63	88323
2021-10-28	51.99	54.07	51.99	53.47	199598
2021-10-29	53.32	54.05	52.96	53.38	58985
2021-11-01	53.69	55.60	53.69	54.87	174697
2021-11-02	54.80	55.52	54.08	55.00	123033
2021-11-03	56.47	60.49	56.03	59.51	195040
2021-11-04	60.05	61.66	59.01	61.50	179269
2021-11-05	62.24	65.09	61.13	64.81	228140
2021-11-08	66.90	74.67	66.55	74.48	454750
2021-11-09	73.86	75.00	71.50	72.40	180701
2021-11-10	72.02	72.98	71.58	72.38	117846
2021-11-11	72.50	72.63	71.50	72.06	96615
2021-11-12	71.91	72.38	70.93	71.37	207915
2021-11-15	71.51	71.93	70.07	70.95	101639
2021-11-16	70.59	71.80	70.06	71.43	73938
2021-11-17	71.09	71.23	70.44	71.19	78530
2021-11-18	71.22	71.22	69.24	70.07	89846
2021-11-19	69.32	70.50	69.21	69.38	61798
2021-11-22	69.89	70.61	69.39	69.84	60945
2021-11-23	69.60	70.10	68.79	69.12	62610
2021-11-24	68.72	68.90	67.82	68.19	70795
2021-11-26	65.93	66.67	63.73	66.26	90568
2021-11-29	67.36	67.36	64.23	64.45	113566
2021-11-30	63.81	63.91	61.48	62.68	116289
2021-12-01	64.27	64.98	61.61	61.74	109735
2021-12-02	62.24	63.82	62.03	62.92	97353
2021-12-03	63.04	64.07	61.64	63.97	116778
2021-12-06	64.64	66.99	58.18	66.71	130569
2021-12-07	67.50	69.13	65.11	68.14	105339
2021-12-08	68.58	69.25	66.51	67.76	124640
2021-12-09	67.12	68.35	66.61	67.60	99990
2021-12-10	68.30	68.89	67.83	68.24	92544
2021-12-13	68.32	69.75	67.50	69.40	150898
2021-12-14	68.76	69.80	67.40	68.52	119665
2021-12-15	68.52	69.49	67.62	69.28	176480
2021-12-16	69.78	70.13	67.65	68.27	89788
2021-12-17	67.84	69.54	66.57	69.07	850385
2021-12-20	68.40	68.40	62.60	65.36	193557
2021-12-21	65.78	68.90	64.93	68.90	92962
2021-12-22	68.64	69.65	68.32	69.12	99945
2021-12-23	69.56	69.81	68.21	69.31	46305
2021-12-27	69.49	70.18	68.25	70.01	68002
2021-12-28	70.22	70.88	69.74	70.51	58520
2021-12-29	70.22	70.96	69.46	69.90	71783
2021-12-30	70.09	70.22	68.52	68.90	42382
2021-12-31	68.89	70.06	68.42	69.27	66133
2022-01-03	69.79	71.73	68.75	69.79	86291
2022-01-04	70.00	72.00	70.00	71.40	102775
2022-01-05	71.40	72.33	70.12	70.55	165751
2022-01-06	70.55	72.37	70.55	71.66	103550
2022-01-07	71.56	72.96	71.32	71.52	110389
2022-01-10	70.90	70.90	69.07	69.72	92825
2022-01-11	69.74	70.47	68.34	70.38	67747
2022-01-12	70.68	71.47	69.96	70.02	65116
2022-01-13	70.45	71.79	70.45	70.98	42611
2022-01-14	70.16	71.18	69.93	71.14	46361
2022-01-18	70.54	71.88	70.03	70.50	103247
2022-01-19	70.83	70.83	67.74	67.86	89137
2022-01-20	68.15	68.53	65.07	65.14	58406
2022-01-21	64.43	66.48	64.00	64.50	95090
2022-01-24	63.39	65.27	62.72	65.10	142594
2022-01-25	64.26	65.65	62.24	64.97	108192
2022-01-26	65.47	66.88	64.57	65.16	91204
2022-01-27	65.59	66.12	62.64	63.13	64868
2022-01-28	63.06	63.28	60.99	63.09	73160
2022-01-31	62.69	63.64	61.97	63.29	227364
2022-02-01	63.60	65.34	63.07	64.83	105279
2022-02-02	64.55	64.55	62.52	62.94	83766
2022-02-03	62.75	63.21	61.80	62.03	102302
2022-02-04	61.66	61.75	59.96	61.18	68517
2022-02-07	61.35	61.88	60.62	60.99	74150
2022-02-08	59.05	59.90	52.49	57.26	399215
2022-02-09	57.70	58.40	55.35	56.17	201799
2022-02-10	55.75	57.45	55.64	55.68	150391
2022-02-11	55.08	56.52	54.41	55.16	104111
2022-02-14	55.46	55.76	53.95	54.26	100123
2022-02-15	54.69	55.97	54.48	55.71	105998
2022-02-16	55.51	56.21	55.00	55.31	73896
2022-02-17	54.89	55.96	52.20	52.38	92413
2022-02-18	52.23	53.30	51.47	51.60	105024
2022-02-22	51.22	52.73	49.96	50.51	115890
2022-02-23	50.63	54.00	49.08	49.23	138226
2022-02-24	48.53	50.44	48.14	50.29	141269
2022-02-25	50.60	51.69	49.90	50.89	222673
2022-02-28	50.89	51.37	48.28	49.80	213914
2022-03-01	49.19	49.45	47.48	47.67	266267
2022-03-02	48.31	48.96	47.73	48.20	248903
2022-03-03	48.45	49.24	47.25	49.24	224645
2022-03-04	48.47	48.87	46.93	47.38	98960
2022-03-07	47.65	47.65	43.63	43.71	196514
2022-03-08	44.40	45.09	43.36	43.50	162980
2022-03-09	44.32	46.09	44.20	45.35	250596
2022-03-10	44.61	44.85	43.99	44.32	132309
2022-03-11	44.82	45.33	43.26	43.44	345165
2022-03-14	43.92	46.61	42.48	42.74	131761
2022-03-15	42.49	42.89	41.44	42.17	175271
2022-03-16	42.99	44.42	42.49	44.30	302933
2022-03-17	44.40	46.14	43.92	45.79	98054
2022-03-18	45.19	46.37	44.72	46.20	225471
2022-03-21	46.20	46.77	44.82	45.28	93484
2022-03-22	45.36	46.76	44.78	44.92	78575
2022-03-23	44.78	45.56	43.17	43.24	114270
2022-03-24	43.67	43.88	42.49	43.39	99326
2022-03-25	43.47	43.84	42.61	43.64	95128
2022-03-28	43.46	43.46	42.40	43.39	98985
2022-03-29	43.84	44.68	43.78	44.34	126424
2022-03-30	44.34	44.36	42.33	42.80	137560
2022-03-31	42.90	43.98	42.72	43.00	127785
2022-04-01	43.14	43.56	42.02	42.61	241323
2022-04-04	42.56	43.47	42.36	43.41	94018
2022-04-05	43.43	43.82	41.33	41.41	111301
2022-04-06	41.07	41.07	40.10	40.34	127784
2022-04-07	40.41	40.74	39.55	40.34	187044
2022-04-08	38.32	40.35	37.38	38.52	189452
2022-04-11	38.19	38.80	37.70	37.95	137923
2022-04-12	38.47	39.62	38.06	38.41	106746
2022-04-13	38.70	39.35	38.56	38.88	125808
2022-04-14	38.98	39.87	38.52	39.72	213282
2022-04-18	39.48	40.47	39.06	39.43	111219
2022-04-19	39.58	41.10	38.89	40.77	110553
2022-04-20	41.09	41.60	40.65	40.71	98910
2022-04-21	41.24	41.45	39.71	40.33	135936
2022-04-22	39.99	40.15	38.20	38.35	164068
2022-04-25	38.17	38.68	36.85	38.08	136429
2022-04-26	37.59	37.59	36.32	36.58	94837
2022-04-27	37.04	37.59	36.31	37.07	142785
2022-04-28	37.62	39.80	37.19	39.58	251985
2022-04-29	39.38	40.90	38.85	39.10	190653
2022-05-02	39.11	40.32	38.77	39.95	242242
2022-05-03	40.20	41.29	40.18	41.00	195046
2022-05-04	41.82	43.55	40.67	42.57	269219
2022-05-05	42.47	43.17	41.04	42.32	162183
2022-05-06	42.12	42.60	41.20	42.00	125583
2022-05-09	41.16	42.60	40.68	42.14	123521
2022-05-10	42.55	42.55	40.88	41.25	152136
2022-05-11	41.44	42.44	40.70	41.31	121978
2022-05-12	40.98	42.08	40.58	41.96	111256
2022-05-13	42.46	43.45	42.06	43.32	158333
2022-05-16	43.11	44.79	42.79	44.27	169701
2022-05-17	45.00	45.98	44.74	45.73	132035
2022-05-18	45.58	48.67	43.93	44.10	241968
2022-05-19	43.73	45.87	43.68	45.02	157741
2022-05-20	45.20	45.20	43.19	44.30	145846
2022-05-23	44.88	45.10	44.03	44.71	92633
2022-05-24	44.45	45.40	43.53	45.33	102134
2022-05-25	45.00	45.70	44.63	45.48	90463
2022-05-26	45.70	46.71	45.49	46.40	106236
2022-05-27	46.46	47.51	46.44	46.58	75266
2022-05-31	47.12	47.42	45.40	46.77	150893
2022-06-01	46.86	47.54	46.33	47.13	125520
2022-06-02	47.22	48.45	46.96	47.94	110423
2022-06-03	47.62	47.91	47.14	47.80	143710
2022-06-06	48.80	49.26	47.98	48.19	94985
2022-06-07	47.55	48.53	47.53	48.53	84911
2022-06-08	48.33	48.41	46.88	47.34	67593
2022-06-09	46.96	47.03	46.37	46.54	66085
2022-06-10	45.79	46.42	45.10	45.84	83254
2022-06-13	44.71	44.91	43.37	43.98	83750
2022-06-14	44.41	44.86	43.99	44.46	95479
2022-06-15	45.00	45.70	44.72	44.90	154564
2022-06-16	43.89	44.14	41.60	42.05	135762
2022-06-17	42.47	42.81	41.61	42.02	159402
2022-06-21	42.57	43.18	41.89	42.39	104584
2022-06-22	41.74	42.42	41.43	42.04	108505
2022-06-23	41.91	42.36	40.51	41.28	98196
2022-06-24	41.45	42.67	41.45	42.45	218696
2022-06-27	42.86	43.15	41.94	42.16	139197
2022-06-28	42.25	42.79	41.61	41.83	93424
2022-06-29	41.56	41.56	40.11	40.32	117706
2022-06-30	39.62	40.95	38.95	40.78	113281
2022-07-01	40.57	41.83	40.31	41.50	111652
2022-07-05	40.66	42.02	39.79	41.87	144195
2022-07-06	41.66	42.23	39.78	40.30	86475
2022-07-07	40.85	42.52	40.85	42.31	59638
2022-07-08	42.36	42.36	41.12	41.30	73636
2022-07-11	40.94	41.42	40.39	41.17	64650
2022-07-12	40.75	42.75	40.75	42.29	63064
2022-07-13	42.04	42.33	41.48	41.77	66723
2022-07-14	40.99	41.68	40.26	41.56	55106
2022-07-15	42.39	43.26	41.75	43.15	111667
2022-07-18	43.50	44.09	43.19	43.21	71414
2022-07-19	43.79	45.26	43.79	45.14	134786
2022-07-20	45.19	47.27	45.09	46.96	107501
2022-07-21	46.22	46.67	45.07	45.79	191233
2022-07-22	45.88	46.30	44.26	44.62	66143
2022-07-25	44.85	46.14	44.74	46.03	64174
2022-07-26	45.62	45.95	45.05	45.52	43125
2022-07-27	45.88	46.87	45.37	46.71	71146
2022-07-28	46.99	47.30	45.36	46.87	49460
2022-07-29	46.95	49.46	46.95	49.13	70941
2022-08-01	48.64	49.56	47.89	48.96	69773
2022-08-02	45.00	47.43	40.51	41.50	306732
2022-08-03	41.25	43.08	40.55	41.53	163392
2022-08-04	41.44	43.06	41.06	42.42	82654
2022-08-05	42.37	42.90	42.16	42.32	73063
2022-08-08	42.51	43.23	41.53	41.90	88659
2022-08-09	41.65	41.91	41.03	41.71	85634
2022-08-10	42.59	43.68	42.15	43.47	70847
2022-08-11	44.01	44.99	44.00	44.43	109247
2022-08-12	44.78	45.59	44.09	44.97	59113
2022-08-15	44.55	45.84	44.29	45.56	88047
2022-08-16	45.62	46.32	44.88	45.62	82924
2022-08-17	44.95	45.29	44.38	44.51	55601
2022-08-18	44.52	44.52	43.22	43.59	86874
2022-08-19	42.96	43.08	42.27	42.74	86812
2022-08-22	42.00	42.00	40.53	40.96	110441
2022-08-23	41.03	41.42	40.53	41.17	79282
2022-08-24	41.29	41.40	40.51	40.86	55011
2022-08-25	40.87	41.82	40.66	41.79	68312
2022-08-26	42.14	42.14	39.50	39.62	69422
2022-08-29	38.99	39.13	38.34	38.34	49016
2022-08-30	38.40	38.61	37.44	38.61	77742
2022-08-31	38.54	38.85	37.58	38.18	100753
2022-09-01	37.75	38.30	37.30	38.10	95322
2022-09-02	38.68	39.04	37.33	37.64	89739
2022-09-06	37.63	38.41	36.76	37.04	87522
2022-09-07	37.09	38.83	37.09	38.58	113753
2022-09-08	38.27	39.01	37.96	38.30	81357
2022-09-09	38.63	39.93	38.39	39.78	76088
2022-09-12	40.25	40.69	39.33	39.59	101389
2022-09-13	38.59	38.77	37.22	37.48	73867
2022-09-14	37.25	37.25	36.09	36.79	44986
2022-09-15	36.66	37.25	36.30	36.63	58022
2022-09-16	36.10	36.10	34.90	35.43	185349
2022-09-19	35.32	36.53	35.32	36.22	84812
2022-09-20	35.70	35.91	34.64	35.41	40661
2022-09-21	35.60	36.09	34.72	34.79	51250
2022-09-22	34.43	34.45	33.68	33.99	60481
2022-09-23	33.64	33.71	32.55	33.17	94642
2022-09-26	33.17	33.89	32.46	32.58	100691
2022-09-27	32.96	33.03	31.91	32.08	79124
2022-09-28	32.24	32.81	32.16	32.45	155455
2022-09-29	32.07	32.74	31.04	31.85	134465
2022-09-30	31.89	33.38	31.10	31.19	167438
2022-10-03	31.99	32.38	31.32	31.64	235657
2022-10-04	32.44	34.24	32.22	33.81	206184
2022-10-05	33.20	33.88	32.88	33.56	185993
2022-10-06	33.33	34.74	33.28	33.59	136976
2022-10-07	33.32	33.32	31.63	32.16	160290
2022-10-10	32.45	33.54	32.04	33.04	121039
2022-10-11	33.04	33.89	32.52	33.65	200702
2022-10-12	33.58	33.76	33.21	33.61	88663
2022-10-13	32.95	35.10	32.81	34.59	141395
2022-10-14	34.70	34.70	33.04	33.40	92685
2022-10-17	34.12	34.91	34.03	34.22	185812
2022-10-18	35.15	36.20	35.02	35.81	188671
2022-10-19	35.43	36.76	34.88	36.13	96621
2022-10-20	35.93	36.49	34.61	34.74	95156
2022-10-21	35.04	36.91	34.48	36.69	90488
2022-10-24	36.75	37.47	36.75	37.27	68144
2022-10-25	37.21	38.69	37.17	38.57	73205
2022-10-26	38.62	40.73	38.40	40.24	149582
2022-10-27	40.76	42.82	40.07	41.75	121222
2022-10-28	41.79	43.62	41.44	43.40	175768
2022-10-31	42.84	43.88	42.54	43.65	179699
2022-11-01	43.79	44.64	43.50	43.53	154833
2022-11-02	40.40	42.74	39.68	40.78	233953
2022-11-03	40.94	43.27	40.54	42.51	146398
2022-11-04	42.94	44.35	42.53	44.07	139972
2022-11-07	44.47	44.73	42.59	43.92	116948
2022-11-08	44.05	44.81	43.06	44.18	88573
2022-11-09	43.62	43.62	41.23	41.53	111306
2022-11-10	43.34	44.40	42.92	44.31	129943
2022-11-11	44.72	45.95	42.91	44.38	110565
2022-11-14	44.32	44.37	42.96	43.46	81450
2022-11-15	44.06	44.65	43.31	43.58	97918
2022-11-16	43.51	43.64	41.98	42.34	62036
2022-11-17	41.68	43.05	40.97	42.75	117215
2022-11-18	43.60	44.25	41.62	42.32	187644
2022-11-21	42.18	42.99	41.81	42.46	97968
2022-11-22	42.77	43.48	42.19	42.59	83279
2022-11-23	42.64	44.96	42.11	42.93	234191
2022-11-25	42.56	44.81	42.56	44.29	130624
2022-11-28	43.80	44.46	43.01	43.29	184447
2022-11-29	43.16	44.45	42.78	43.51	115710
2022-11-30	43.52	44.55	42.39	44.24	140514
2022-12-01	44.62	44.62	42.80	43.82	90635
2022-12-02	43.31	44.18	42.89	43.79	69686
2022-12-05	43.74	44.32	43.29	44.16	143626
2022-12-06	44.07	44.90	42.62	43.19	117985
2022-12-07	43.05	43.39	42.77	42.95	63953
2022-12-08	43.29	43.72	42.36	43.03	67356
2022-12-09	42.74	43.05	41.66	41.66	60197
2022-12-12	41.84	42.26	41.13	41.68	72569
2022-12-13	43.35	44.05	42.40	43.23	252332
2022-12-14	43.43	44.20	43.36	43.60	111777
2022-12-15	42.88	43.38	40.09	40.28	101131
2022-12-16	39.66	40.85	39.50	40.53	253246
2022-12-19	40.60	41.29	40.28	40.90	101768
2022-12-20	41.16	42.55	40.83	41.49	60430
2022-12-21	41.98	42.60	41.48	41.49	51233
2022-12-22	41.07	41.07	39.43	40.40	61987
2022-12-23	40.50	41.24	40.28	41.03	40551
2022-12-27	41.19	41.78	40.88	41.58	63740
2022-12-28	41.62	42.08	39.97	39.98	45019
2022-12-29	40.38	41.17	40.37	41.11	51317
2022-12-30	40.76	40.80	40.35	40.66	46017
2023-01-03	41.16	41.36	40.39	41.21	80431
2023-01-04	41.56	42.22	41.37	42.07	78406
2023-01-05	42.12	42.12	41.03	41.78	63562
2023-01-06	40.80	41.44	35.73	36.73	370263
2023-01-09	37.29	37.83	36.59	37.40	248188
2023-01-10	37.50	38.18	36.92	37.23	260966
2023-01-11	37.64	38.78	37.64	38.55	192423
2023-01-12	39.20	39.52	38.41	38.85	172269
2023-01-13	38.38	39.04	37.59	38.82	111004
2023-01-17	38.84	39.00	38.29	38.58	67417
2023-01-18	38.73	39.05	38.44	38.52	109735
2023-01-19	38.19	38.23	37.29	37.62	129965
2023-01-20	38.07	38.75	37.50	38.56	118047
2023-01-23	38.67	39.54	38.36	39.29	232833
2023-01-24	39.13	40.73	38.92	40.47	124945
2023-01-25	40.33	42.11	40.06	42.09	96847
2023-01-26	42.35	42.55	41.77	42.51	56227
2023-01-27	42.34	43.77	42.34	43.67	74847
2023-01-30	43.46	44.20	43.08	43.11	94760
2023-01-31	43.30	44.86	42.78	44.14	315821
2023-02-01	44.15	44.98	43.23	44.33	114264
2023-02-02	44.50	45.33	44.15	45.33	95354
2023-02-03	44.62	45.65	44.60	45.52	127094
2023-02-06	45.16	45.64	44.08	44.67	64786
2023-02-07	44.40	45.33	43.76	45.25	72809
2023-02-08	45.10	45.25	44.44	44.93	87738
2023-02-09	45.28	45.64	43.34	43.60	81097
2023-02-10	43.23	43.97	42.46	43.74	57003
2023-02-13	43.94	45.06	43.49	44.87	60389
2023-02-14	44.43	44.99	43.89	44.68	88754
2023-02-15	44.38	45.48	44.32	45.28	63633
2023-02-16	44.71	45.40	44.52	44.92	96517
2023-02-17	45.21	46.14	44.92	45.87	83620
2023-02-21	45.45	45.55	44.03	44.04	74562
2023-02-22	44.29	45.35	43.82	44.34	103537
2023-02-23	44.70	45.46	44.48	45.36	61886
2023-02-24	44.71	45.25	44.13	44.54	100458
2023-02-27	45.01	45.36	44.60	44.98	121402
2023-02-28	44.89	45.91	44.79	45.03	89757
2023-03-01	44.33	47.63	44.33	47.13	91345
2023-03-02	47.42	49.05	47.26	48.87	81644
2023-03-03	49.10	49.43	48.30	49.27	96132
2023-03-06	49.03	49.45	46.53	46.85	148410
2023-03-07	46.99	47.03	45.06	45.18	91664
2023-03-08	45.40	46.02	45.01	45.97	89785
2023-03-09	45.80	45.98	44.48	44.54	85352
2023-03-10	44.49	44.49	41.82	42.39	121013
2023-03-13	41.64	41.64	40.31	40.59	108578
2023-03-14	41.93	42.26	40.84	41.35	163312
2023-03-15	40.08	40.49	38.85	39.66	128733
2023-03-16	39.15	40.10	38.38	39.68	127894
2023-03-17	39.24	39.59	37.65	37.85	430501
2023-03-20	38.41	39.23	38.34	38.82	187999
2023-03-21	39.83	40.23	38.90	39.64	147405
2023-03-22	39.70	40.33	39.21	39.28	105313
2023-03-23	39.36	40.02	38.54	38.72	86761
2023-03-24	38.16	38.44	37.47	38.39	107438
2023-03-27	38.99	39.37	38.07	39.21	65148
2023-03-28	39.03	40.05	39.02	39.97	77148
2023-03-29	40.39	40.39	39.73	40.29	70456
2023-03-30	40.58	40.94	40.21	40.50	60209
2023-03-31	40.78	41.53	40.63	41.25	113383
2023-04-03	41.38	41.81	40.63	41.43	87386
2023-04-04	41.53	42.32	38.79	39.33	86044
2023-04-05	39.02	39.22	38.18	38.63	66767
2023-04-06	38.73	39.00	38.09	38.43	76954
2023-04-10	38.06	39.81	38.01	39.27	117722
2023-04-11	39.75	40.60	38.77	40.07	56378
2023-04-12	40.58	40.83	40.05	40.81	52375
2023-04-13	40.84	41.18	40.13	40.97	47374
2023-04-14	40.90	41.46	40.61	41.05	47879
2023-04-17	40.97	41.65	40.96	41.50	36741
2023-04-18	41.79	42.08	41.37	41.69	49502
2023-04-19	41.51	41.51	40.64	41.10	68992
2023-04-20	40.68	41.23	40.19	41.18	70537
2023-04-21	41.11	41.11	40.02	40.95	104103
2023-04-24	40.99	41.57	40.99	41.32	36517
2023-04-25	40.72	41.26	40.46	40.49	153071
2023-04-26	40.17	40.51	39.90	40.11	62721
2023-04-27	40.33	41.02	39.43	40.62	49453
2023-04-28	40.41	41.80	40.41	41.28	82613
2023-05-01	41.02	42.05	41.02	41.52	48116
2023-05-02	41.59	41.91	40.31	41.59	106298
2023-05-03	43.94	45.70	43.37	43.70	145118
2023-05-04	43.15	43.15	40.09	40.44	183945
2023-05-05	41.20	42.54	41.18	42.12	130766
2023-05-08	42.61	42.64	41.27	41.42	79374
2023-05-09	41.12	41.27	40.50	40.65	68658
2023-05-10	41.42	41.42	39.69	40.04	52013
2023-05-11	39.35	39.57	38.88	39.16	62110
2023-05-12	39.29	39.75	38.58	38.76	55433
2023-05-15	38.90	39.21	38.56	38.67	68000
2023-05-16	38.41	38.63	37.71	37.77	53300
2023-05-17	38.18	39.55	38.14	39.11	117369
2023-05-18	38.96	39.56	38.75	39.44	67615
2023-05-19	40.06	40.42	38.91	39.29	63610
2023-05-22	39.47	39.47	38.65	39.04	57019
2023-05-23	38.80	39.56	38.80	39.24	62932
2023-05-24	39.06	39.06	37.92	38.05	48415
2023-05-25	37.85	38.45	37.23	37.92	57834
2023-05-26	37.90	38.60	37.84	38.37	41971
2023-05-30	38.62	38.75	37.71	37.75	45278
2023-05-31	37.61	37.89	36.61	36.86	104965
2023-06-01	36.80	38.50	36.69	38.36	90797
2023-06-02	39.15	41.84	37.96	41.78	106132
2023-06-05	41.33	41.33	39.57	40.54	76458
2023-06-06	40.31	42.88	40.31	42.62	84099
2023-06-07	42.95	44.33	42.95	44.17	123546
2023-06-08	43.81	43.81	42.06	43.54	83810
2023-06-09	43.40	43.52	42.20	43.45	83292
2023-06-12	43.60	44.84	43.12	44.72	81451
2023-06-13	44.96	46.07	44.96	45.70	87952
2023-06-14	45.69	46.21	45.20	45.41	107369
2023-06-15	45.10	45.26	43.99	44.57	93196
2023-06-16	45.03	45.03	43.64	43.96	259937
2023-06-20	43.94	44.92	43.54	43.91	55590
2023-06-21	43.73	44.48	43.50	44.28	66956
2023-06-22	44.31	44.43	43.60	44.11	64547
2023-06-23	43.30	43.74	42.56	42.96	141780
2023-06-26	42.86	43.91	42.86	43.19	78343
2023-06-27	43.47	44.33	43.05	43.88	40770
2023-06-28	43.94	44.03	43.57	43.71	37495
2023-06-29	43.68	45.09	43.68	45.01	46669
2023-06-30	45.61	46.75	45.37	45.44	51367
2023-07-03	45.12	45.54	44.94	45.48	25853
2023-07-05	45.14	45.14	43.68	43.79	65678
2023-07-06	43.16	43.23	42.38	42.77	52409
2023-07-07	42.97	44.07	42.97	43.11	50055
2023-07-10	43.00	44.10	43.00	43.55	43379
2023-07-11	43.71	44.48	43.59	44.45	50287
2023-07-12	45.56	45.88	45.08	45.22	70640
2023-07-13	45.58	46.08	45.36	46.06	49878
2023-07-14	45.85	46.70	44.83	46.70	59881
2023-07-17	46.36	47.22	46.25	46.99	99017
2023-07-18	46.83	47.98	46.83	47.39	99722
2023-07-19	47.23	47.63	46.17	47.33	82924
2023-07-20	47.65	47.80	46.92	47.65	60783
2023-07-21	48.01	48.11	46.67	47.20	111424
2023-07-24	47.16	47.89	46.68	47.71	62737
2023-07-25	47.52	48.05	47.17	47.88	40151
2023-07-26	47.74	48.08	47.00	47.40	66839
2023-07-27	47.63	47.93	46.98	47.62	42648
2023-07-28	48.02	48.55	47.80	48.26	50480
2023-07-31	48.37	49.46	48.37	49.40	63065
2023-08-01	49.20	51.28	49.20	51.24	115304
2023-08-02	51.90	53.39	50.87	53.35	105871
2023-08-03	53.36	53.97	51.28	52.53	152865
2023-08-04	52.78	52.91	51.56	52.25	161436
2023-08-07	52.50	53.68	52.29	53.55	99993
2023-08-08	52.71	53.85	52.26	53.46	92496
2023-08-09	53.44	53.52	52.52	53.07	52083
2023-08-10	53.00	53.62	52.08	52.41	49591
2023-08-11	52.36	52.86	52.22	52.80	46308
2023-08-14	52.32	52.85	51.48	52.37	46495
2023-08-15	52.03	52.39	51.55	52.25	70268
2023-08-16	52.32	52.93	51.89	52.24	93352
2023-08-17	52.45	52.77	52.10	52.35	107422
2023-08-18	51.74	52.77	51.74	52.27	68941
2023-08-21	52.13	52.13	50.84	51.76	74314
2023-08-22	51.99	52.14	51.34	51.94	58417
2023-08-23	52.08	53.17	51.99	52.78	48438
2023-08-24	52.48	52.94	52.00	52.12	138724
2023-08-25	52.32	52.54	51.28	52.01	45307
2023-08-28	52.08	53.07	52.02	52.64	89258
2023-08-29	52.53	52.98	52.30	52.53	72080
2023-08-30	52.44	54.72	52.44	54.41	87378
2023-08-31	54.43	55.03	54.12	54.82	111868
2023-09-01	55.33	56.33	54.56	54.62	89656
2023-09-05	54.22	55.08	49.46	49.55	157972
2023-09-06	49.84	51.90	49.84	50.51	176270
2023-09-07	50.40	50.99	48.54	49.63	173053
2023-09-08	49.73	50.37	48.80	48.88	103792
2023-09-11	50.91	50.91	50.91	50.91	102
2023-09-12	49.72	50.59	48.94	49.02	79197
2023-09-13	49.18	49.18	47.73	48.23	165037
2023-09-14	49.00	50.25	48.79	48.81	115435
2023-09-15	48.81	49.24	47.57	48.18	485880
2023-09-18	48.44	49.44	48.44	48.75	66920
2023-09-19	48.84	49.62	48.84	49.03	84989
2023-09-20	49.46	50.37	48.48	48.50	49624
2023-09-21	48.23	48.23	47.41	47.59	75125
2023-09-22	47.57	49.02	47.07	47.34	89334
2023-09-25	47.23	48.10	46.80	47.12	55912
2023-09-26	46.59	47.17	46.25	46.51	66302
2023-09-27	46.93	48.34	46.82	47.44	83701
2023-09-28	47.55	48.47	47.55	48.03	145627
2023-09-29	48.22	48.22	46.99	47.11	91920
2023-10-02	47.03	47.28	46.28	46.58	95344
2023-10-03	46.15	46.71	45.53	45.76	60219
2023-10-04	45.71	46.14	45.07	45.25	76297
2023-10-05	45.12	46.12	44.48	44.72	83484
2023-10-06	44.45	45.72	44.37	45.11	123937
2023-10-09	44.97	45.87	44.45	45.87	66976
2023-10-10	46.15	46.83	46.09	46.18	57632
2023-10-11	46.33	46.53	45.93	46.38	59707
2023-10-12	46.65	46.68	45.31	45.76	43740
2023-10-13	45.67	45.68	43.90	43.96	58561
2023-10-16	44.73	45.37	44.13	44.96	92061
2023-10-17	44.66	46.03	44.66	45.51	103484
2023-10-18	44.96	44.96	43.33	43.33	66851
2023-10-19	43.39	44.76	42.53	42.74	100857
2023-10-20	42.88	42.88	42.10	42.20	181055
2023-10-23	41.99	42.43	41.06	41.24	125962
2023-10-24	41.95	43.11	41.09	41.34	150993
2023-10-25	41.40	42.00	40.67	40.72	120216
2023-10-26	40.96	41.27	40.59	40.62	130839
2023-10-27	40.61	40.61	38.79	39.08	130692
2023-10-30	39.64	40.77	39.18	40.20	156723
2023-10-31	39.98	40.46	39.63	40.04	152112
2023-11-01	32.41	32.85	30.18	31.15	498387
2023-11-02	30.92	31.61	28.97	29.81	479255
2023-11-03	30.96	31.97	30.60	31.15	230990
2023-11-06	31.15	32.34	31.13	31.50	176964
2023-11-07	31.45	32.17	31.27	31.80	142143
2023-11-08	31.63	31.88	30.45	30.52	140211
2023-11-09	30.93	30.93	29.80	29.91	193361
2023-11-10	29.95	31.27	29.46	31.22	171603
2023-11-13	31.17	31.85	30.97	31.09	127573
2023-11-14	31.67	32.77	31.58	32.28	378761
2023-11-15	32.49	33.27	32.00	32.31	143739
2023-11-16	32.26	32.79	31.38	31.67	103104
2023-11-17	32.05	32.47	31.63	32.36	249807
2023-11-20	32.56	33.01	32.19	32.19	137525
2023-11-21	31.87	32.09	31.34	31.79	75269
2023-11-22	31.79	32.16	31.47	31.77	126474
2023-11-24	31.99	32.32	31.99	32.08	34194
2023-11-27	31.92	32.37	31.75	31.83	80383
2023-11-28	31.77	31.80	31.00	31.04	87198
2023-11-29	31.33	31.58	31.00	31.27	207072
2023-11-30	31.40	31.59	30.76	31.09	183115
2023-12-01	30.88	32.30	30.71	32.17	180585
2023-12-04	31.78	32.53	31.67	32.47	242352
2023-12-05	32.53	32.53	31.36	31.42	115795
2023-12-06	31.56	32.37	30.83	31.74	131323
2023-12-07	31.84	32.08	31.51	31.87	135750
2023-12-08	31.75	32.37	31.71	31.74	107738
2023-12-11	31.99	32.38	31.69	32.35	237974
2023-12-12	32.40	33.50	32.05	33.20	146178
2023-12-13	33.21	34.91	33.06	34.62	183880
2023-12-14	35.47	37.77	35.47	37.50	251209
2023-12-15	38.12	38.84	37.46	37.47	836089
2023-12-18	37.35	37.59	36.73	36.94	234665
2023-12-19	37.43	38.64	37.43	38.34	198544
2023-12-20	38.17	38.67	37.26	37.28	152810
2023-12-21	37.77	37.92	36.93	37.48	152687
2023-12-22	37.87	38.32	37.36	37.49	99413
2023-12-26	37.63	38.04	37.41	37.90	82494
2023-12-27	37.91	38.14	37.27	37.38	74068
2023-12-28	37.40	37.58	37.30	37.43	91096
2023-12-29	37.30	37.46	36.81	37.20	126961
2024-01-02	36.93	37.06	35.65	35.83	109184
2024-01-03	35.57	35.78	34.89	35.11	165501
2024-01-04	35.31	35.46	34.80	35.18	191168
2024-01-05	34.80	35.55	34.73	34.90	204925
2024-01-08	34.74	35.28	34.53	35.26	122034
2024-01-09	34.70	34.70	34.07	34.21	82287
2024-01-10	34.11	34.30	33.75	34.30	78602
2024-01-11	34.07	34.61	33.73	34.56	126048
2024-01-12	35.02	35.28	34.00	34.17	48419
2024-01-16	33.79	34.22	33.71	33.75	203333
2024-01-17	33.34	33.35	32.70	32.99	168087
2024-01-18	33.35	33.90	33.13	33.81	86260
2024-01-19	34.08	34.08	33.20	33.83	152561
2024-01-22	34.00	35.24	34.00	35.15	112431
2024-01-23	35.45	35.88	34.93	34.95	144824
2024-01-24	35.55	35.55	34.74	35.12	109270
2024-01-25	35.72	36.78	35.72	36.24	107612
2024-01-26	36.58	37.36	35.88	35.88	89978
2024-01-29	35.77	36.44	35.26	36.29	101611
2024-01-30	36.04	36.65	35.87	35.88	97095
2024-01-31	36.02	37.26	35.52	35.60	266665
2024-02-01	35.79	36.22	34.81	35.88	98018
2024-02-02	35.39	36.50	35.16	36.05	78080
2024-02-05	35.87	35.87	34.96	35.10	87482
2024-02-06	34.97	36.02	34.85	35.40	77816
2024-02-07	35.42	35.88	34.80	34.84	70994
2024-02-08	34.75	35.53	34.28	35.41	88652
2024-02-09	35.42	35.42	34.67	35.16	69424
2024-02-12	35.36	36.34	35.36	36.31	85023
2024-02-13	35.01	35.40	33.50	33.89	119884
2024-02-14	34.23	35.07	33.99	34.82	107884
2024-02-15	35.00	35.89	34.67	35.88	303803
2024-02-16	35.59	35.94	34.95	35.69	104288
2024-02-20	35.09	35.17	34.59	34.88	72268
2024-02-21	34.76	35.47	34.76	35.28	136945
2024-02-22	35.18	35.32	34.58	34.94	100138
2024-02-23	34.88	35.50	34.55	35.22	64900
2024-02-26	34.98	35.74	34.98	35.38	76096
2024-02-27	35.55	36.48	35.40	36.33	175313
2024-02-28	39.96	41.39	37.65	38.68	241464
2024-02-29	39.80	40.78	38.95	40.60	345422
2024-03-01	40.60	41.12	39.98	40.70	284009
2024-03-04	40.75	41.21	40.37	40.65	182160
2024-03-05	40.23	41.24	40.05	40.77	183142
2024-03-06	41.13	41.84	40.93	41.68	138930
2024-03-07	41.16	42.26	40.93	42.21	145475
2024-03-08	42.80	43.03	41.58	41.78	167041
2024-03-11	41.75	41.79	40.15	40.43	120994
2024-03-12	40.35	40.87	39.93	39.94	171331
2024-03-13	39.89	40.82	39.89	40.37	126418
2024-03-14	40.14	40.36	39.58	40.04	116142
2024-03-15	39.94	41.01	39.94	40.64	404546
2024-03-18	40.46	40.79	39.96	40.01	130790
2024-03-19	39.98	40.80	39.98	40.62	72561
2024-03-20	40.60	41.72	40.11	41.40	108521
2024-03-21	41.44	42.41	41.44	42.22	114650
2024-03-22	42.35	42.47	41.75	41.99	119036
2024-03-25	42.22	42.49	41.98	42.11	68959
2024-03-26	42.49	42.66	41.82	42.27	76022
2024-03-27	42.79	43.54	42.67	43.47	75211
2024-03-28	43.61	44.11	43.33	43.71	111583
2024-04-01	44.03	44.03	42.73	42.73	122605
2024-04-02	42.09	42.84	42.03	42.69	141763
2024-04-03	42.49	43.87	42.49	43.87	91575
2024-04-04	44.26	44.74	43.44	43.56	106008
2024-04-05	43.49	44.54	43.49	44.45	118663
2024-04-08	44.55	44.74	43.92	44.02	59491
2024-04-09	44.07	44.47	43.77	44.04	55659
2024-04-10	42.95	43.40	41.47	43.26	124615
2024-04-11	43.12	43.61	42.66	43.56	78630
2024-04-12	43.25	43.45	42.34	42.49	62539
2024-04-15	42.74	43.10	42.35	42.41	75327
2024-04-16	42.11	42.46	41.41	42.20	60654
2024-04-17	42.20	42.23	41.17	41.73	155341
2024-04-18	41.99	42.48	41.72	41.88	128209
2024-04-19	41.63	42.85	41.63	42.77	277525
2024-04-22	43.10	43.19	42.39	42.94	111529
2024-04-23	42.94	43.78	42.94	43.10	81181
2024-04-24	42.85	44.03	42.77	43.96	181597
2024-04-25	43.35	43.35	41.98	42.48	131484
2024-04-26	42.54	42.93	42.28	42.64	97436
2024-04-29	43.05	43.18	42.31	42.92	106355
2024-04-30	42.73	42.81	41.56	41.80	230790
2024-05-01	35.12	35.13	32.25	33.77	627440
2024-05-02	33.16	33.20	31.49	33.16	474547
2024-05-03	33.79	34.17	32.17	32.38	459410
2024-05-06	32.51	32.97	32.11	32.64	282899
2024-05-07	32.80	33.66	32.57	33.34	308293
2024-05-08	33.22	34.06	32.99	33.79	186764
2024-05-09	34.01	34.90	33.68	34.89	199516
2024-05-10	34.76	34.93	33.95	34.82	170525
2024-05-13	35.30	35.53	34.33	34.50	199439
2024-05-14	35.06	35.26	34.62	35.01	169234
2024-05-15	35.43	35.43	34.56	35.20	154042
2024-05-16	35.18	35.18	33.55	33.55	189691
2024-05-17	33.78	33.78	33.25	33.49	188515
2024-05-20	33.98	34.35	33.43	33.54	117449
2024-05-21	33.49	33.75	32.86	33.56	129896
2024-05-22	33.52	34.43	33.17	33.97	194527
2024-05-23	34.05	34.05	33.30	33.50	128238
2024-05-24	33.81	34.00	33.16	33.23	95960
2024-05-28	33.46	33.61	32.73	32.74	102573
2024-05-29	32.48	32.67	31.73	31.73	89139
2024-05-30	32.06	32.84	31.92	32.18	118320
2024-05-31	32.28	32.55	32.22	32.49	152098
2024-06-03	32.83	32.83	31.31	31.58	105358
2024-06-04	31.55	31.99	30.86	31.12	181903
2024-06-05	31.20	31.50	30.55	31.36	156795
2024-06-06	31.36	31.50	31.02	31.24	81177
2024-06-07	30.98	31.53	30.74	31.04	151312
2024-06-10	30.81	31.59	30.60	31.29	80181
2024-06-11	31.10	31.45	30.61	31.40	107808
2024-06-12	32.29	32.71	31.47	31.63	82849
2024-06-13	31.63	31.63	30.69	31.29	180180
2024-06-14	30.85	31.31	30.00	30.31	138693
2024-06-17	30.06	30.52	29.51	30.52	196604
2024-06-18	30.42	30.68	29.94	30.02	144169
2024-06-20	30.03	31.06	29.93	29.96	132991
2024-06-21	30.12	30.57	29.88	30.22	628570
2024-06-24	30.45	30.92	29.91	29.93	150388
2024-06-25	29.88	30.02	29.22	29.41	179374
2024-06-26	29.37	29.43	28.94	29.38	101839
2024-06-27	29.49	29.62	29.18	29.36	124430
2024-06-28	29.77	30.04	29.35	29.66	367905
2024-07-01	29.65	29.78	28.63	28.82	169207
2024-07-02	28.93	29.43	28.83	29.16	125989
2024-07-03	29.31	29.73	29.25	29.38	45639
2024-07-05	29.25	29.35	28.71	29.24	135193
2024-07-08	29.58	29.72	29.01	29.02	96560
2024-07-09	28.90	29.22	28.46	28.71	135420
2024-07-10	28.92	29.69	28.60	29.56	110980
2024-07-11	29.96	31.31	29.96	30.99	183967
2024-07-12	31.47	32.03	31.38	31.45	195419
2024-07-15	31.73	32.64	31.31	31.99	230838
2024-07-16	32.36	34.37	32.36	34.32	199870
2024-07-17	33.91	34.60	33.78	34.06	173326
2024-07-18	33.99	35.19	33.49	33.71	113151
2024-07-19	33.67	33.67	32.77	33.27	303393
2024-07-22	33.49	34.26	32.95	34.02	132397
2024-07-23	33.65	35.45	33.65	34.95	156109
2024-07-24	34.66	35.05	33.14	33.32	117218
2024-07-25	33.63	35.23	33.63	34.56	176824
2024-07-26	35.10	35.55	34.75	35.24	160221
2024-07-29	35.35	35.35	34.41	34.72	111379
2024-07-30	35.03	35.26	34.37	34.97	94121
2024-07-31	35.21	36.05	33.97	35.09	191169
2024-08-01	35.10	35.34	33.11	33.47	118265
2024-08-02	32.33	32.48	31.59	32.07	143092
2024-08-05	30.47	31.16	29.79	31.12	174308
2024-08-06	30.97	31.78	30.97	31.33	244162
2024-08-07	31.73	33.28	30.75	31.23	198376
2024-08-08	31.57	31.90	30.81	31.74	123014
2024-08-09	31.75	31.86	31.34	31.78	93614
2024-08-12	31.71	31.72	30.98	31.55	119841
2024-08-13	31.90	32.73	31.71	32.59	118664
2024-08-14	32.80	32.80	31.54	32.00	155743
2024-08-15	32.84	33.46	32.52	33.02	77553
2024-08-16	33.04	33.72	32.86	32.86	391482
2024-08-19	32.86	33.19	32.64	32.93	113824
2024-08-20	32.69	32.70	31.96	32.35	66077
2024-08-21	32.74	32.98	32.30	32.78	102571
2024-08-22	32.88	32.96	32.57	32.67	69356
2024-08-23	33.00	34.62	32.96	34.03	124135
2024-08-26	34.29	34.89	34.18	34.56	159919
2024-08-27	34.45	34.45	33.39	33.68	103903
2024-08-28	33.68	34.05	33.43	33.73	80817
2024-08-29	34.12	34.45	33.67	33.98	85520
2024-08-30	34.32	34.32	33.25	33.83	99085
2024-09-03	33.52	33.52	31.75	31.84	129274
2024-09-04	31.62	32.11	31.17	31.32	81426
2024-09-05	31.58	31.58	30.65	30.82	236763
2024-09-06	30.75	31.35	30.30	30.40	131410
2024-09-09	30.60	31.13	30.19	30.28	155027
2024-09-10	30.50	30.64	29.93	30.13	150683
2024-09-11	29.97	30.33	29.04	30.28	144712
2024-09-12	30.52	30.57	29.90	30.34	132249
2024-09-13	30.90	31.36	30.71	31.31	112697
2024-09-16	31.59	31.79	31.19	31.77	150629
2024-09-17	32.09	32.67	31.78	32.00	133507
2024-09-18	32.05	33.33	31.66	32.11	141514
2024-09-19	33.22	33.24	32.30	32.64	137434
2024-09-20	32.38	32.62	31.88	31.90	483986
2024-09-23	32.13	32.25	31.43	31.72	108627
2024-09-24	31.82	32.16	31.67	31.70	99958
2024-09-25	31.69	31.75	31.05	31.13	93224
2024-09-26	31.69	31.88	31.39	31.39	128027
2024-09-27	31.75	32.63	31.57	31.70	151675
2024-09-30	31.60	32.16	31.45	31.94	264827
2024-10-01	31.79	31.79	30.88	30.98	111579
2024-10-02	30.91	31.43	30.84	30.86	109471
2024-10-03	30.61	30.81	30.24	30.29	145313
2024-10-04	30.86	31.05	30.57	30.97	68755
2024-10-07	30.30	30.88	30.21	30.77	106190
2024-10-08	30.77	31.05	30.15	30.30	83860
2024-10-09	30.35	31.01	30.09	30.67	88297
2024-10-10	30.42	30.60	30.03	30.54	111479
2024-10-11	30.60	31.97	30.60	31.94	70342
2024-10-14	31.87	32.27	31.71	32.20	52047
2024-10-15	32.00	32.51	31.87	31.87	83015
2024-10-16	31.75	31.95	31.10	31.75	180740
2024-10-17	31.89	32.68	31.31	32.65	137612
2024-10-18	32.78	32.83	31.80	32.22	518348
2024-10-21	32.28	32.47	31.44	31.62	111854
2024-10-22	31.49	31.53	31.06	31.13	65805
2024-10-23	31.00	31.33	30.53	30.68	129598
2024-10-24	30.79	30.79	30.24	30.45	154676
2024-10-25	30.80	31.11	30.61	31.05	75342
2024-10-28	31.33	32.18	31.30	31.83	101275
2024-10-29	31.56	31.69	31.27	31.57	112912
2024-10-30	31.45	32.70	31.26	32.39	102642
2024-10-31	32.46	32.48	31.50	31.78	95290
2024-11-01	31.86	32.25	31.61	32.01	195532
2024-11-04	31.88	33.04	31.88	32.37	151295
2024-11-05	32.37	33.48	32.31	33.28	396500
2024-11-06	33.29	38.25	33.03	38.06	372676
2024-11-07	38.19	38.19	36.62	37.13	196655
2024-11-08	37.43	38.10	36.83	37.82	233930
2024-11-11	38.49	39.10	38.17	38.91	157808
2024-11-12	38.82	38.82	37.89	38.07	127908
2024-11-13	38.20	38.89	37.36	37.51	179035
2024-11-14	37.70	38.06	36.98	37.28	124329
2024-11-15	37.47	37.58	36.60	36.72	74636
2024-11-18	36.76	36.97	36.40	36.61	75407
2024-11-19	36.00	36.14	35.76	36.00	75427
2024-11-20	35.92	36.02	35.40	35.99	94759
2024-11-21	36.27	37.16	36.08	37.01	102335
2024-11-22	37.32	38.38	37.06	38.25	104921
2024-11-25	38.50	39.63	38.50	38.89	132445
2024-11-26	38.59	38.59	37.87	38.28	186383
2024-11-27	38.48	39.31	38.14	38.34	94270
2024-11-29	38.64	39.01	38.31	38.61	72900
2024-12-02	38.51	39.26	38.32	39.05	112102
2024-12-03	38.83	39.38	38.23	38.89	94073
2024-12-04	38.72	39.43	38.71	39.22	109707
2024-12-05	39.05	39.05	37.72	37.99	91039
2024-12-06	38.27	38.91	37.40	37.67	61316
2024-12-09	38.06	39.41	38.00	38.06	96514
2024-12-10	38.06	38.73	37.18	38.14	145746
2024-12-11	38.78	38.78	37.52	38.20	157111
2024-12-12	37.93	38.11	36.98	37.29	95974
2024-12-13	37.07	37.68	36.71	37.10	69176
2024-12-16	36.94	37.61	36.50	36.51	82991
2024-12-17	36.28	36.41	35.65	35.94	121038
2024-12-18	36.13	36.51	34.00	34.32	121905
2024-12-19	34.66	35.09	33.69	34.09	105049
2024-12-20	33.45	34.25	33.11	33.29	557454
2024-12-23	33.34	33.56	32.76	32.95	100437
2024-12-24	32.94	33.27	32.61	33.15	37489
2024-12-26	33.00	33.94	32.72	33.80	62506
2024-12-27	33.46	33.78	32.89	33.22	71263
2024-12-30	33.07	33.35	32.51	33.11	91811
2024-12-31	33.32	34.00	33.25	33.60	99275
2025-01-02	33.90	34.25	32.62	32.78	75718
2025-01-03	32.79	33.41	32.36	33.29	85549
2025-01-06	33.31	34.19	33.13	33.22	96730
2025-01-07	33.25	33.34	32.37	32.66	106259
2025-01-08	32.41	32.87	32.14	32.60	71585
2025-01-10	31.98	32.22	31.12	31.40	89306
2025-01-13	30.95	31.87	30.95	31.31	596510
2025-01-14	31.66	32.80	30.89	32.46	1023404
2025-01-15	33.63	33.88	32.89	33.22	308831
2025-01-16	33.40	34.07	33.16	33.81	199228
2025-01-17	33.83	35.00	33.44	33.85	230368
2025-01-21	34.27	35.23	34.22	35.10	116770
2025-01-22	34.89	35.10	34.60	34.92	156427
2025-01-23	34.65	35.84	34.65	35.15	122249
2025-01-24	35.19	36.19	35.08	35.99	133157
2025-01-27	35.77	36.17	35.09	35.21	124326
2025-01-28	35.09	35.39	34.81	34.95	98177
2025-01-29	34.79	35.79	34.78	34.99	97583
2025-01-30	35.26	36.10	35.26	35.57	83494
2025-01-31	35.50	35.71	34.82	34.91	354377
2025-02-03	34.05	34.05	32.91	32.94	110915
2025-02-04	32.75	33.50	32.61	33.26	181211
2025-02-05	33.40	33.90	33.28	33.66	129992
2025-02-06	33.92	34.20	33.41	33.76	196184
2025-02-07	33.45	33.84	32.68	33.09	112054
2025-02-10	33.19	33.43	32.54	32.93	330782
2025-02-11	32.55	33.81	32.55	33.81	216929
2025-02-12	33.19	33.66	32.59	33.31	208535
2025-02-13	33.42	33.64	32.82	32.99	109074
2025-02-14	33.19	33.48	32.85	33.01	80346
2025-02-18	33.09	33.77	32.92	33.46	97340
2025-02-19	33.05	33.82	32.92	33.50	110525
2025-02-20	33.25	33.34	32.64	32.73	96871
2025-02-21	33.13	33.58	30.93	30.98	121716
2025-02-24	31.09	31.14	30.38	30.40	153870
2025-02-25	30.30	31.44	30.20	31.17	239740
2025-02-26	34.82	37.13	33.49	35.49	489043
2025-02-27	35.14	35.92	34.56	35.85	325189
2025-02-28	35.85	36.21	34.96	35.58	211710
2025-03-03	35.60	35.92	34.58	34.73	320577
2025-03-04	34.25	34.71	33.21	34.16	161618
2025-03-05	34.35	35.61	34.25	35.58	161945
2025-03-06	35.07	36.21	34.62	35.93	122139
2025-03-07	35.67	36.09	35.08	35.96	110488
2025-03-10	35.51	36.39	35.18	35.62	234621
2025-03-11	35.61	36.74	35.05	36.36	152232
2025-03-12	36.66	36.84	35.41	35.42	195968
2025-03-13	35.46	36.22	35.13	35.68	181512
2025-03-14	36.05	36.70	35.70	36.65	93986
2025-03-17	36.41	37.55	36.41	36.64	126794
2025-03-18	36.25	36.62	35.71	36.24	127813
2025-03-19	36.42	37.19	36.30	36.83	149284
2025-03-20	36.37	37.09	36.03	36.73	113120
2025-03-21	36.37	36.37	35.27	35.62	345961
2025-03-24	36.34	36.86	36.26	36.72	123923
2025-03-25	36.51	36.83	36.29	36.36	87313
2025-03-26	36.50	37.16	36.37	36.52	97739
2025-03-27	36.54	37.23	35.83	35.91	94149
2025-03-28	35.85	35.89	34.95	35.03	140600
2025-03-31	34.69	34.88	34.06	34.45	107111
2025-04-01	34.13	35.17	33.88	34.72	93153
2025-04-02	34.22	35.16	34.22	35.11	74108
2025-04-03	33.16	35.48	31.26	31.73	189638
2025-04-04	30.37	31.77	29.65	31.57	229303
2025-04-07	30.67	33.06	30.00	31.07	225069
2025-04-08	32.35	32.35	30.31	30.65	140378
2025-04-09	30.18	33.94	30.18	33.26	171033
2025-04-10	32.31	32.98	31.58	32.59	182023
2025-04-11	32.50	34.00	31.88	33.77	176710
2025-04-14	34.27	34.53	33.72	34.14	173228
2025-04-15	34.17	35.27	34.16	34.48	127365
2025-04-16	34.36	34.75	33.62	34.11	156154
2025-04-17	34.04	34.50	33.79	34.16	91790
2025-04-21	33.84	33.98	32.52	32.89	117898
2025-04-22	33.48	34.10	32.76	33.84	117465
2025-04-23	34.76	35.75	34.13	34.28	109347
2025-04-24	34.15	35.72	33.99	35.66	90319
2025-04-25	35.12	35.47	35.02	35.40	74645
2025-04-28	35.40	35.84	34.78	35.27	83553
2025-04-29	40.29	42.70	36.26	37.63	334166
2025-04-30	36.58	36.91	35.54	36.23	228823
2025-05-01	36.15	37.49	35.87	37.38	182083
2025-05-02	38.45	38.68	37.78	38.13	153757
2025-05-05	37.67	38.89	37.67	38.14	187896
2025-05-06	37.67	38.41	37.28	38.14	135282
2025-05-07	38.22	38.42	37.64	38.10	112886
2025-05-08	38.41	39.80	38.10	39.23	114742
2025-05-09	39.18	39.61	39.18	39.55	138981
2025-05-12	41.84	42.64	41.21	41.64	169782
2025-05-13	41.97	42.79	41.97	42.44	158725
2025-05-14	42.15	42.65	41.85	42.29	149763
2025-05-15	42.25	42.67	42.02	42.23	117071
2025-05-16	42.22	42.53	41.89	42.00	98368
2025-05-19	41.69	41.90	41.43	41.71	73498
2025-05-20	41.50	41.79	41.29	41.54	81903
2025-05-21	41.04	41.23	40.01	40.09	127446
2025-05-22	40.00	40.39	39.13	39.21	100409
2025-05-23	38.56	39.10	38.38	38.75	122624
2025-05-27	39.42	40.21	39.01	39.92	132291
2025-05-28	40.07	40.42	39.27	39.41	162433
2025-05-29	39.48	39.73	38.86	39.57	152315
2025-05-30	39.35	39.73	39.06	39.29	166254
2025-06-02	39.57	39.57	38.47	38.86	139539
2025-06-03	38.99	40.10	38.95	39.85	263703
2025-06-04	39.96	40.14	39.63	39.74	75469
2025-06-05	39.71	40.01	39.29	39.63	112382
2025-06-06	40.13	40.71	39.84	40.06	94705
2025-06-09	40.30	40.85	40.30	40.65	176304
2025-06-10	40.80	40.95	40.42	40.53	100289
2025-06-11	40.77	41.15	40.36	40.41	99928
2025-06-12	40.02	41.33	39.73	41.14	135018
2025-06-13	40.43	40.84	39.19	40.05	92999
2025-06-16	40.62	41.23	40.39	40.91	131039
2025-06-17	40.42	40.79	39.20	39.26	110682
2025-06-18	39.10	40.08	39.03	39.35	148362
2025-06-20	39.91	39.91	38.75	38.89	385194
2025-06-23	38.59	38.78	37.45	38.62	165302
2025-06-24	39.04	39.25	36.43	39.23	113520
2025-06-25	39.23	40.16	38.92	40.07	172206
2025-06-26	40.13	41.83	40.13	41.81	268217
2025-06-27	42.13	42.60	41.57	42.39	344191
2025-06-30	42.46	42.67	41.40	41.69	162697
2025-07-01	41.18	43.32	41.16	42.28	203804
2025-07-02	42.31	43.03	40.35	42.89	123335
2025-07-03	42.93	43.35	42.40	42.60	106252
2025-07-07	42.25	42.73	41.15	41.56	223825
2025-07-08	41.73	41.94	40.65	40.74	166346
2025-07-09	41.13	41.13	39.82	40.81	268390
2025-07-10	40.90	41.97	40.76	41.13	299089
2025-07-11	40.69	42.14	39.88	40.12	158564
2025-07-14	39.90	40.05	39.10	39.77	162329
2025-07-15	39.83	40.28	38.71	38.93	169532
2025-07-16	39.03	40.16	38.22	38.61	173114
2025-07-17	38.53	39.06	38.19	38.90	157830
2025-07-18	39.37	39.37	37.82	37.97	130108
2025-07-21	38.39	38.63	37.95	38.18	161789
2025-07-22	38.22	39.18	38.22	39.12	148612
2025-07-23	39.41	39.77	39.10	39.74	123740
2025-07-24	39.40	39.75	38.99	39.66	114246
2025-07-25	39.86	40.17	39.26	40.02	99169
2025-07-28	40.20	40.64	39.72	40.58	126996
2025-07-29	41.05	41.05	39.89	40.19	129594
2025-07-30	40.27	40.80	39.39	39.52	149725
2025-07-31	39.13	39.90	38.95	39.66	153045
2025-08-01	38.97	39.09	37.88	37.91	153220
2025-08-04	38.25	39.57	38.24	39.55	293442
2025-08-05	39.85	40.55	38.92	40.39	295873
2025-08-06	43.76	43.76	38.09	39.38	320438
2025-08-07	39.64	43.00	39.45	42.90	263960
2025-08-08	43.07	44.24	41.60	43.19	267226
2025-08-11	43.07	43.30	42.10	42.38	199743
2025-08-12	42.78	44.35	42.08	44.30	224005
2025-08-13	44.40	46.64	43.91	46.49	246294
2025-08-14	45.63	46.06	44.82	45.73	173623
2025-08-15	45.88	46.08	44.84	45.15	268270
2025-08-18	45.15	45.85	44.73	45.31	192184
2025-08-19	45.53	46.50	45.05	45.08	207412
2025-08-20	44.95	44.95	43.99	44.09	130095
2025-08-21	43.93	44.09	43.45	43.55	104153
2025-08-22	43.95	46.14	43.71	45.95	219560
2025-08-25	46.01	46.35	45.78	46.03	193081
2025-08-26	46.05	46.77	45.73	46.51	184477
2025-08-27	46.22	47.46	45.98	47.41	190120
2025-08-28	47.58	47.94	46.67	46.97	281592
2025-08-29	46.83	47.13	45.71	46.29	290830
2025-09-02	45.70	46.73	45.60	46.41	217854
2025-09-03	46.29	46.77	45.30	45.73	306188
2025-09-04	45.90	47.00	45.76	46.98	143938
2025-09-05	47.33	47.88	46.75	47.28	139699
2025-09-08	47.30	47.31	46.36	47.00	134937
2025-09-09	46.80	46.80	45.67	45.83	148936
2025-09-10	45.74	46.51	45.58	46.13	139816
2025-09-11	46.13	47.71	46.13	47.57	153995
2025-09-12	47.26	47.47	46.88	46.98	10014

Explore More About ASTE

Coins representing dividend payouts and trends

ASTE Dividend History

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

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

ASTE Stock Split History

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

Graph showing historical stock prices and market trends

ASTE Historical Prices

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

Web Analytics