BOH Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

82.70

(November 25, 2024)

52-Week High

99.10

(March 18, 2021)

All-Time High

67.84

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	13.92	13.96	13.50	13.54	141591
1993-09-17	13.33	13.71	13.33	13.71	329682
1993-09-20	13.75	13.83	13.54	13.63	104694
1993-09-21	13.71	13.71	13.50	13.54	144891
1993-09-22	13.50	13.54	13.46	13.50	81894
1993-09-23	13.54	13.75	13.54	13.67	106494
1993-09-24	13.71	13.71	13.50	13.58	449976
1993-09-27	13.67	13.75	13.67	13.75	192888
1993-09-28	13.42	13.71	13.33	13.71	794058
1993-09-29	13.67	13.67	13.50	13.58	318582
1993-09-30	13.54	13.63	13.54	13.54	122994
1993-10-01	13.54	13.83	13.54	13.67	119994
1993-10-04	13.67	13.83	13.67	13.79	30297
1993-10-05	13.79	14.00	13.79	13.96	225888
1993-10-06	13.92	14.25	13.92	14.21	164391
1993-10-07	14.25	14.33	13.92	13.96	158091
1993-10-08	13.96	14.00	13.88	13.92	56097
1993-10-11	13.92	14.00	13.88	13.92	64797
1993-10-12	13.92	14.04	13.92	13.96	238788
1993-10-13	13.96	14.25	13.96	14.25	231888
1993-10-14	14.17	14.17	14.00	14.00	47697
1993-10-15	14.08	14.13	13.92	13.96	146691
1993-10-18	14.13	14.13	13.83	13.88	327882
1993-10-19	13.88	14.00	13.83	13.88	386679
1993-10-20	13.88	14.00	13.88	14.00	235488
1993-10-21	13.96	14.29	13.96	14.17	121194
1993-10-22	14.17	14.29	14.13	14.21	156891
1993-10-25	14.21	14.46	14.21	14.46	177891
1993-10-26	14.42	14.50	14.25	14.33	272385
1993-10-27	14.33	14.46	14.33	14.42	409779
1993-10-28	14.38	14.63	14.25	14.63	1567422
1993-10-29	14.58	14.75	14.58	14.75	77994
1993-11-01	14.75	15.00	14.75	14.75	259485
1993-11-02	14.75	14.75	14.67	14.67	198588
1993-11-03	14.67	14.71	14.54	14.58	182091
1993-11-04	14.58	14.63	14.08	14.08	105594
1993-11-05	14.08	14.08	13.92	14.00	357282
1993-11-08	14.00	14.04	14.00	14.00	209088
1993-11-09	14.00	14.08	14.00	14.04	175191
1993-11-10	14.08	14.08	14.00	14.04	44397
1993-11-11	14.08	14.13	14.04	14.04	175191
1993-11-12	13.92	14.13	13.92	14.08	52497
1993-11-15	14.13	14.13	14.04	14.08	123294
1993-11-16	14.08	14.13	14.08	14.08	32397
1993-11-17	14.17	14.33	14.13	14.29	310782
1993-11-18	14.33	14.33	14.25	14.29	68997
1993-11-19	14.21	14.21	14.08	14.13	473976
1993-11-22	14.13	14.13	14.00	14.08	28197
1993-11-23	14.08	14.17	14.08	14.08	197088
1993-11-24	14.17	14.17	14.00	14.08	91794
1993-11-26	14.04	14.08	14.00	14.04	41397
1993-11-29	14.04	14.13	13.92	13.96	163791
1993-11-30	13.88	13.92	13.71	13.71	69297
1993-12-01	13.75	13.79	13.46	13.54	159591
1993-12-02	13.58	13.75	13.58	13.75	64497
1993-12-03	13.67	13.67	13.54	13.67	50397
1993-12-06	13.63	13.92	13.63	13.83	48897
1993-12-07	13.75	13.83	13.71	13.79	32097
1993-12-08	13.83	13.92	13.79	13.92	35997
1993-12-09	13.92	13.96	13.88	13.88	256485
1993-12-10	13.79	13.83	13.58	13.67	93594
1993-12-13	13.67	13.67	13.58	13.58	637767
1993-12-14	13.58	13.63	13.46	13.50	126894
1993-12-15	13.58	13.58	13.38	13.38	312582
1993-12-16	13.38	13.50	13.38	13.50	54897
1993-12-17	13.54	13.71	13.50	13.54	196788
1993-12-20	13.54	13.58	13.50	13.50	170091
1993-12-21	13.54	13.58	13.46	13.50	185091
1993-12-22	13.42	13.50	13.38	13.50	153291
1993-12-23	13.46	13.63	13.46	13.63	110994
1993-12-27	13.67	13.67	13.54	13.58	226188
1993-12-28	13.58	13.58	13.50	13.58	274185
1993-12-29	13.63	13.63	13.54	13.63	421179
1993-12-30	13.58	13.83	13.58	13.67	113694
1993-12-31	13.63	13.71	13.63	13.67	62997
1994-01-03	13.67	13.67	13.54	13.58	338982
1994-01-04	13.54	13.71	13.50	13.71	84294
1994-01-05	13.67	13.83	13.63	13.83	88794
1994-01-06	13.75	13.79	13.58	13.67	90294
1994-01-07	13.67	13.75	13.63	13.71	132291
1994-01-10	13.71	13.96	13.71	13.88	86694
1994-01-11	13.92	14.04	13.88	14.00	253785
1994-01-12	13.96	14.21	13.92	14.17	161691
1994-01-13	14.17	14.17	13.92	14.00	59397
1994-01-14	13.92	14.08	13.88	13.96	38997
1994-01-17	13.92	14.00	13.92	14.00	11097
1994-01-18	13.92	14.00	13.83	13.88	51297
1994-01-19	13.88	13.88	13.54	13.67	144891
1994-01-20	13.67	14.00	13.67	13.92	231288
1994-01-21	13.88	14.17	13.88	14.17	160491
1994-01-24	14.21	14.25	14.21	14.21	263985
1994-01-25	14.21	14.33	14.21	14.33	230988
1994-01-26	14.33	14.38	14.25	14.38	86094
1994-01-27	14.46	15.04	14.46	15.00	376779
1994-01-28	15.17	15.63	15.13	15.50	242388
1994-01-31	15.58	15.79	15.46	15.58	262185
1994-02-01	15.58	15.58	15.25	15.46	207588
1994-02-02	15.46	15.50	15.21	15.33	101094
1994-02-03	15.33	15.38	15.17	15.17	55197
1994-02-04	15.21	15.21	14.92	14.92	103194
1994-02-07	14.83	14.96	14.83	14.92	52797
1994-02-08	14.88	14.96	14.88	14.92	56397
1994-02-09	14.92	14.96	14.75	14.79	113094
1994-02-10	14.79	14.79	14.63	14.67	513573
1994-02-11	14.50	14.54	14.46	14.54	108294
1994-02-14	14.54	14.67	14.46	14.58	253485
1994-02-15	14.63	14.71	14.58	14.58	125994
1994-02-16	14.58	14.67	14.58	14.63	56097
1994-02-17	14.67	15.08	14.63	15.08	173691
1994-02-18	15.17	15.25	14.96	15.13	375879
1994-02-22	15.04	15.46	15.04	15.42	118794
1994-02-23	15.46	15.67	15.46	15.63	147291
1994-02-24	15.63	15.63	15.46	15.46	370779
1994-02-25	15.46	15.50	15.46	15.50	212688
1994-02-28	15.50	15.58	15.50	15.54	147291
1994-03-01	15.54	15.54	15.33	15.38	1077246
1994-03-02	15.33	15.33	15.21	15.25	109494
1994-03-03	15.17	15.17	15.04	15.13	65697
1994-03-04	15.21	15.33	15.13	15.33	59997
1994-03-07	15.25	15.33	15.21	15.25	111894
1994-03-08	15.21	15.21	14.83	14.88	66897
1994-03-09	14.92	14.92	14.58	14.67	79794
1994-03-10	14.63	14.83	14.63	14.79	62697
1994-03-11	14.83	14.96	14.83	14.92	17697
1994-03-14	14.92	15.04	14.88	14.96	246288
1994-03-15	15.04	15.08	15.00	15.00	45597
1994-03-16	15.06	15.19	15.00	15.19	128400
1994-03-17	15.06	15.44	15.06	15.31	476000
1994-03-18	15.50	15.50	15.38	15.50	110000
1994-03-21	15.50	15.88	15.44	15.88	79800
1994-03-22	15.81	15.88	15.81	15.88	124400
1994-03-23	15.81	15.94	15.75	15.94	113800
1994-03-24	15.94	15.94	15.63	15.63	89200
1994-03-25	15.63	15.69	15.56	15.69	37000
1994-03-28	15.75	15.75	15.63	15.69	75000
1994-03-29	15.63	15.69	15.63	15.63	210800
1994-03-30	15.50	15.56	15.31	15.38	51000
1994-03-31	15.31	15.31	15.00	15.00	249400
1994-04-04	14.75	15.06	14.69	15.06	161600
1994-04-05	15.13	15.19	15.00	15.06	119800
1994-04-06	15.06	15.13	14.94	15.06	129600
1994-04-07	15.06	15.06	14.88	15.06	45200
1994-04-08	15.06	15.25	15.00	15.25	57600
1994-04-11	15.19	15.88	15.19	15.88	164200
1994-04-12	15.81	16.00	15.75	15.75	40400
1994-04-13	15.63	15.81	15.56	15.75	67600
1994-04-14	15.75	15.75	15.50	15.56	32200
1994-04-15	15.69	15.88	15.63	15.69	149000
1994-04-18	15.75	15.75	15.63	15.75	39200
1994-04-19	15.69	15.75	15.63	15.63	65600
1994-04-20	15.69	15.69	15.50	15.50	636400
1994-04-21	15.44	15.50	15.38	15.38	136400
1994-04-22	15.44	15.44	15.19	15.25	66600
1994-04-25	15.19	15.38	15.19	15.38	124600
1994-04-26	15.25	15.50	15.25	15.50	117000
1994-04-28	15.50	15.56	15.25	15.44	194000
1994-04-29	15.44	15.56	15.38	15.50	41800
1994-05-02	15.38	15.56	15.38	15.56	118200
1994-05-03	15.56	15.56	15.38	15.50	30200
1994-05-04	15.50	15.50	15.44	15.44	35000
1994-05-05	15.50	15.56	15.44	15.50	48600
1994-05-06	15.44	15.50	15.38	15.50	262800
1994-05-09	15.50	15.50	15.31	15.31	61200
1994-05-10	15.31	15.50	15.31	15.50	148600
1994-05-11	15.50	15.50	15.38	15.44	222600
1994-05-12	15.50	15.63	15.44	15.56	264600
1994-05-13	15.63	15.63	15.38	15.56	36800
1994-05-16	15.56	15.69	15.44	15.63	112400
1994-05-17	15.63	15.75	15.63	15.75	68000
1994-05-18	15.75	16.19	15.75	16.19	341000
1994-05-19	16.19	16.31	16.13	16.19	189600
1994-05-20	16.25	16.25	16.13	16.13	59400
1994-05-23	16.13	16.19	15.94	16.00	140800
1994-05-24	16.00	16.25	15.94	16.25	147000
1994-05-25	16.25	16.31	16.19	16.25	141200
1994-05-26	16.31	16.31	16.25	16.31	41800
1994-05-27	16.25	16.38	16.25	16.38	209400
1994-05-31	16.31	16.44	16.31	16.38	196600
1994-06-01	16.38	16.69	16.38	16.50	307800
1994-06-02	16.56	16.69	16.56	16.56	40600
1994-06-03	16.63	16.63	16.50	16.50	273800
1994-06-06	16.63	16.69	16.50	16.63	314000
1994-06-07	16.50	17.06	16.50	17.00	139600
1994-06-08	17.13	17.19	16.88	17.00	112600
1994-06-09	17.06	17.06	16.94	17.00	175000
1994-06-10	17.06	17.31	17.00	17.19	178800
1994-06-13	17.25	17.38	17.06	17.25	127200
1994-06-14	17.25	17.31	17.19	17.25	210400
1994-06-15	17.19	17.25	16.81	16.88	101800
1994-06-16	16.88	16.88	16.56	16.69	37400
1994-06-17	16.75	16.75	16.50	16.56	71800
1994-06-20	16.50	16.50	16.19	16.19	90600
1994-06-21	16.19	16.19	15.94	16.00	94600
1994-06-22	16.13	16.19	15.94	16.00	207200
1994-06-23	16.06	16.06	15.75	16.06	159600
1994-06-24	16.06	16.06	15.75	15.94	33400
1994-06-27	15.88	15.88	15.75	15.81	51200
1994-06-28	15.94	15.94	15.75	15.81	88800
1994-06-29	15.75	16.13	15.75	16.13	37800
1994-06-30	16.13	16.13	15.81	15.94	111800
1994-07-01	16.00	16.00	15.88	16.00	118000
1994-07-05	16.13	16.13	15.81	15.88	129200
1994-07-06	16.00	16.19	15.94	16.13	49600
1994-07-07	16.06	16.31	16.00	16.25	33200
1994-07-08	16.19	16.31	16.13	16.19	115600
1994-07-11	16.13	16.19	16.06	16.19	67200
1994-07-12	16.19	16.19	16.06	16.19	57400
1994-07-13	16.06	16.19	16.06	16.13	26400
1994-07-14	16.19	16.50	16.13	16.50	62600
1994-07-15	16.44	16.63	16.44	16.56	62000
1994-07-18	16.56	16.88	16.56	16.88	47200
1994-07-19	16.75	16.75	16.25	16.25	51200
1994-07-20	16.38	16.44	16.19	16.44	63600
1994-07-21	16.44	16.75	16.44	16.75	110000
1994-07-22	16.63	16.69	16.50	16.56	35600
1994-07-25	16.25	16.31	16.06	16.13	292800
1994-07-26	16.06	16.75	16.06	16.75	112800
1994-07-27	16.75	16.81	16.63	16.75	100800
1994-07-28	16.75	16.94	16.75	16.94	59200
1994-07-29	16.88	16.94	16.69	16.69	91400
1994-08-01	16.75	16.94	16.69	16.75	202000
1994-08-02	16.81	16.88	16.69	16.88	79400
1994-08-03	16.81	16.88	16.69	16.88	234400
1994-08-04	16.88	16.88	16.69	16.75	58600
1994-08-05	16.69	16.94	16.69	16.69	32400
1994-08-08	16.75	16.94	16.69	16.88	40600
1994-08-09	16.81	17.00	16.81	17.00	85400
1994-08-10	17.00	17.00	16.75	16.88	87400
1994-08-11	16.81	16.94	16.69	16.94	88000
1994-08-12	16.69	17.00	16.63	16.81	116600
1994-08-15	16.88	16.88	16.75	16.88	65200
1994-08-16	16.88	16.88	16.56	16.69	61000
1994-08-17	16.75	16.81	16.44	16.44	368800
1994-08-18	16.38	16.50	16.25	16.38	49400
1994-08-19	16.38	16.38	16.31	16.31	379600
1994-08-22	16.38	16.50	16.19	16.44	55800
1994-08-23	16.44	16.50	16.44	16.44	36200
1994-08-24	16.50	16.50	16.19	16.31	68000
1994-08-25	16.25	16.44	16.13	16.38	34800
1994-08-26	16.50	16.56	16.25	16.38	111400
1994-08-29	16.38	16.38	16.13	16.13	103600
1994-08-30	16.25	16.25	16.13	16.25	431800
1994-08-31	16.19	16.25	16.00	16.19	266200
1994-09-01	16.19	16.19	16.00	16.13	1460400
1994-09-02	16.13	16.13	16.06	16.06	47200
1994-09-06	16.00	16.13	16.00	16.06	70800
1994-09-07	16.06	16.19	16.00	16.13	88800
1994-09-08	16.13	16.13	16.06	16.06	36400
1994-09-09	15.94	16.06	15.94	15.94	75400
1994-09-12	15.94	16.00	15.50	15.56	1738400
1994-09-13	15.56	15.56	15.38	15.50	307800
1994-09-14	15.50	15.63	15.44	15.63	153200
1994-09-15	15.63	15.63	15.50	15.63	58400
1994-09-16	15.63	15.69	15.56	15.69	139400
1994-09-19	15.75	15.88	15.63	15.88	68800
1994-09-20	15.75	15.75	15.50	15.63	46400
1994-09-21	15.63	15.63	15.00	15.19	106600
1994-09-22	15.25	15.31	15.25	15.25	21000
1994-09-23	15.31	15.31	15.13	15.13	80400
1994-09-26	15.31	15.38	15.13	15.25	48000
1994-09-27	15.13	15.13	14.63	14.81	142400
1994-09-28	14.81	15.00	14.75	14.88	104000
1994-09-29	14.94	15.19	14.88	15.19	49200
1994-09-30	15.13	15.19	15.13	15.19	21600
1994-10-03	15.13	15.13	15.06	15.13	24000
1994-10-04	15.13	15.19	14.69	14.75	62600
1994-10-05	14.69	14.75	14.56	14.63	107800
1994-10-06	14.75	14.75	14.63	14.69	35400
1994-10-07	14.56	14.75	14.50	14.75	64400
1994-10-10	14.69	14.81	14.63	14.75	52600
1994-10-11	14.88	14.94	14.81	14.88	45600
1994-10-12	14.88	14.88	14.69	14.75	52200
1994-10-13	14.75	14.94	14.75	14.88	26400
1994-10-14	14.88	14.94	14.75	14.94	86000
1994-10-17	14.94	15.06	14.88	14.88	43400
1994-10-18	14.88	14.94	14.88	14.94	179200
1994-10-19	14.88	14.88	14.63	14.69	53000
1994-10-20	14.81	14.81	14.19	14.25	213200
1994-10-21	14.25	14.25	14.06	14.06	155400
1994-10-24	14.31	14.38	14.13	14.13	50800
1994-10-25	14.13	14.13	13.94	14.00	234200
1994-10-26	14.06	14.06	13.88	13.88	232400
1994-10-27	13.88	13.94	13.81	13.88	146400
1994-10-28	14.00	14.13	13.81	13.81	270800
1994-10-31	13.88	13.88	13.81	13.81	101800
1994-11-01	13.81	14.00	13.81	14.00	114800
1994-11-02	14.00	14.13	13.88	14.13	90800
1994-11-03	14.19	14.25	14.13	14.19	328200
1994-11-04	14.19	14.25	14.06	14.06	149200
1994-11-07	14.00	14.00	13.88	13.88	59000
1994-11-08	13.88	13.88	13.63	13.69	279400
1994-11-09	13.75	13.75	13.44	13.44	587600
1994-11-10	13.50	13.50	13.38	13.38	124400
1994-11-11	13.38	13.38	13.31	13.31	148600
1994-11-14	13.38	13.44	13.19	13.25	136200
1994-11-15	13.19	13.19	12.94	13.06	117800
1994-11-16	13.19	13.25	12.75	12.75	315600
1994-11-17	12.81	12.81	12.38	12.50	615800
1994-11-18	12.50	12.50	12.13	12.31	341000
1994-11-21	12.44	12.44	12.25	12.31	193800
1994-11-22	12.38	12.38	12.06	12.06	381200
1994-11-23	12.19	12.69	12.13	12.69	296600
1994-11-25	12.63	12.75	12.25	12.69	31800
1994-11-28	12.75	12.75	12.63	12.69	86000
1994-11-29	12.69	12.75	12.56	12.69	229400
1994-11-30	12.69	12.75	12.56	12.56	94200
1994-12-01	12.69	12.69	12.44	12.50	80600
1994-12-02	12.50	12.50	12.31	12.50	265600
1994-12-05	12.44	12.75	12.44	12.56	170600
1994-12-06	12.56	12.56	12.38	12.56	92200
1994-12-07	12.50	12.69	12.50	12.63	198400
1994-12-08	12.63	12.63	12.44	12.50	297600
1994-12-09	12.50	12.56	12.44	12.56	80800
1994-12-12	12.50	12.63	12.50	12.63	85400
1994-12-13	12.56	12.75	12.56	12.75	60600
1994-12-14	12.69	13.00	12.69	12.88	207400
1994-12-15	13.00	13.13	12.81	13.13	184800
1994-12-16	13.00	13.38	13.00	13.38	139600
1994-12-19	13.38	13.38	12.94	13.06	209000
1994-12-20	13.06	13.13	12.94	13.00	102400
1994-12-21	13.06	13.13	12.81	12.88	72400
1994-12-22	12.81	13.00	12.81	13.00	39600
1994-12-23	12.81	12.94	12.75	12.94	59200
1994-12-27	12.94	13.06	12.94	13.06	64400
1994-12-28	13.06	13.19	12.81	12.88	49600
1994-12-29	12.75	12.81	12.56	12.69	106400
1994-12-30	12.75	12.88	12.69	12.69	78400
1995-01-03	12.69	12.75	12.63	12.69	65200
1995-01-04	12.69	12.75	12.56	12.69	73800
1995-01-05	12.75	12.75	12.63	12.63	80800
1995-01-06	12.63	12.63	12.56	12.56	133000
1995-01-09	12.50	12.81	12.44	12.81	252400
1995-01-10	12.81	12.88	12.69	12.69	55800
1995-01-11	12.63	12.69	12.63	12.63	124600
1995-01-12	12.56	12.63	12.56	12.63	95200
1995-01-13	12.63	12.75	12.63	12.75	58800
1995-01-16	12.88	13.38	12.88	13.31	112800
1995-01-17	13.31	13.38	13.25	13.25	67200
1995-01-18	13.25	13.38	13.19	13.19	130400
1995-01-19	13.13	13.19	13.00	13.00	77400
1995-01-20	13.06	13.06	12.94	13.00	43600
1995-01-23	12.88	13.00	12.88	13.00	42400
1995-01-24	13.00	13.06	12.94	13.06	64400
1995-01-25	13.06	13.50	13.06	13.38	53800
1995-01-26	13.38	13.44	13.38	13.38	29800
1995-01-27	13.44	13.56	13.38	13.50	86200
1995-01-30	13.50	13.88	13.44	13.44	100000
1995-01-31	13.44	13.63	13.44	13.50	52400
1995-02-01	13.56	13.81	13.56	13.75	50800
1995-02-02	13.69	13.75	13.69	13.75	79600
1995-02-03	13.81	14.06	13.75	14.00	151400
1995-02-06	14.13	14.13	14.00	14.06	170600
1995-02-07	14.00	14.06	13.94	14.00	247200
1995-02-08	14.00	14.06	14.00	14.06	16200
1995-02-09	14.06	14.06	13.88	13.88	67200
1995-02-10	13.94	13.94	13.81	13.94	41400
1995-02-13	14.00	14.06	14.00	14.06	25400
1995-02-14	13.94	14.00	13.88	13.94	35200
1995-02-15	13.94	14.13	13.94	14.13	64000
1995-02-16	14.00	14.19	13.94	13.94	91800
1995-02-17	13.94	13.94	13.81	13.81	60000
1995-02-21	13.88	14.06	13.88	14.00	57800
1995-02-22	13.94	14.00	13.88	13.94	63600
1995-02-23	13.88	13.94	13.81	13.94	32400
1995-02-24	13.81	13.88	13.81	13.88	43000
1995-02-27	13.88	13.88	13.75	13.75	34400
1995-02-28	13.75	14.00	13.75	14.00	40600
1995-03-01	13.94	14.00	13.88	13.94	39000
1995-03-02	13.94	13.94	13.69	13.75	57000
1995-03-03	13.75	13.75	13.50	13.69	45400
1995-03-06	13.56	13.63	13.50	13.63	44800
1995-03-07	13.56	13.69	13.50	13.50	57400
1995-03-08	13.50	13.56	13.50	13.56	44600
1995-03-09	13.63	13.63	13.56	13.63	65600
1995-03-10	13.56	13.81	13.56	13.81	25400
1995-03-13	13.88	13.88	13.75	13.81	169200
1995-03-14	13.75	13.81	13.75	13.75	61000
1995-03-15	13.69	13.81	13.69	13.81	50200
1995-03-16	13.75	13.88	13.75	13.75	49400
1995-03-17	13.81	13.94	13.75	13.88	158400
1995-03-20	13.94	13.94	13.81	13.94	76400
1995-03-21	14.00	14.06	13.81	13.88	129200
1995-03-22	13.75	14.00	13.75	13.94	88400
1995-03-23	13.94	14.06	13.88	13.94	89400
1995-03-24	13.88	14.06	13.88	14.00	176200
1995-03-27	14.06	14.13	14.00	14.13	75000
1995-03-28	14.06	14.19	14.00	14.00	91600
1995-03-29	14.00	14.19	13.69	13.81	93400
1995-03-30	13.88	14.13	13.69	14.13	57200
1995-03-31	14.06	14.25	14.06	14.19	108800
1995-04-03	14.13	14.25	14.06	14.25	93400
1995-04-04	14.31	14.63	14.31	14.50	135600
1995-04-05	14.44	14.56	14.44	14.44	90000
1995-04-06	14.44	14.44	14.31	14.31	85200
1995-04-07	14.19	14.31	14.13	14.31	39600
1995-04-10	14.44	14.44	14.13	14.13	32600
1995-04-11	14.13	14.19	14.00	14.06	34200
1995-04-12	14.00	14.06	13.88	14.00	21200
1995-04-13	14.00	14.00	13.81	14.00	39000
1995-04-17	14.13	14.25	14.06	14.13	109800
1995-04-18	14.00	14.13	14.00	14.06	64600
1995-04-19	14.13	14.13	13.94	14.00	45400
1995-04-20	13.94	14.00	13.88	13.88	51800
1995-04-21	13.88	14.00	13.88	13.88	37800
1995-04-24	13.88	14.00	13.88	14.00	78800
1995-04-25	14.06	14.13	14.00	14.06	48600
1995-04-26	14.06	14.19	14.06	14.06	23200
1995-04-27	14.06	14.13	14.00	14.13	25000
1995-04-28	14.19	14.19	14.00	14.06	83400
1995-05-01	14.19	14.31	14.00	14.31	357400
1995-05-02	14.25	14.50	14.25	14.50	47200
1995-05-03	14.38	14.50	14.38	14.50	71600
1995-05-04	14.38	14.56	14.38	14.44	36000
1995-05-05	14.44	14.75	14.44	14.69	58800
1995-05-08	14.63	14.81	14.56	14.56	52000
1995-05-09	14.50	14.63	14.50	14.50	67000
1995-05-10	14.38	14.44	14.13	14.13	106000
1995-05-11	14.19	14.25	14.13	14.25	128000
1995-05-12	14.13	14.25	14.13	14.25	69800
1995-05-15	14.19	14.50	14.19	14.50	396200
1995-05-16	14.44	14.50	14.38	14.38	329000
1995-05-17	14.44	14.56	14.44	14.50	243200
1995-05-18	14.56	14.69	14.56	14.69	53800
1995-05-19	14.56	14.63	14.38	14.63	104200
1995-05-22	14.63	14.81	14.63	14.75	165200
1995-05-23	14.81	14.88	14.75	14.81	69000
1995-05-24	14.81	14.94	14.81	14.88	53200
1995-05-25	14.81	15.00	14.81	15.00	141600
1995-05-26	15.00	15.06	14.94	15.00	62200
1995-05-30	15.00	15.13	14.94	15.00	678600
1995-05-31	15.00	15.13	15.00	15.13	67000
1995-06-01	15.13	15.25	15.13	15.19	26600
1995-06-02	15.13	15.44	15.13	15.44	82800
1995-06-05	15.38	15.44	15.19	15.31	331400
1995-06-06	15.31	15.31	15.13	15.25	39600
1995-06-07	15.13	15.19	15.13	15.19	42400
1995-06-08	15.25	15.25	15.00	15.00	20600
1995-06-09	14.94	15.00	14.81	14.81	263600
1995-06-12	14.75	15.00	14.75	15.00	54400
1995-06-13	14.94	15.19	14.94	15.06	36400
1995-06-14	15.00	15.06	14.94	14.94	41000
1995-06-15	15.19	15.19	15.06	15.13	68400
1995-06-16	15.06	15.13	14.88	14.94	125800
1995-06-19	14.94	15.06	14.94	15.06	94800
1995-06-20	14.94	15.06	14.94	15.00	122600
1995-06-21	15.00	15.19	14.81	14.81	215600
1995-06-22	14.94	15.06	14.94	15.00	86600
1995-06-23	15.00	15.00	14.88	14.94	45600
1995-06-26	14.88	14.94	14.88	14.94	52600
1995-06-27	14.94	14.94	14.81	14.94	43000
1995-06-28	14.94	15.13	14.94	15.06	170000
1995-06-29	14.94	15.00	14.81	14.88	58400
1995-06-30	15.00	15.00	14.94	15.00	97200
1995-07-03	14.94	15.00	14.88	15.00	52400
1995-07-05	14.94	15.06	14.94	15.00	85600
1995-07-06	14.94	14.94	14.81	14.88	73200
1995-07-07	14.81	15.00	14.81	14.94	97000
1995-07-10	14.94	15.00	14.75	14.75	114800
1995-07-11	14.75	14.94	14.75	14.88	111000
1995-07-12	14.75	14.88	14.75	14.88	124000
1995-07-13	14.88	15.00	14.81	15.00	336000
1995-07-14	14.88	15.00	14.88	14.94	165800
1995-07-17	15.00	15.00	14.88	14.88	77000
1995-07-18	14.94	15.00	14.88	14.88	71200
1995-07-19	14.94	14.94	14.75	14.81	97400
1995-07-20	14.81	14.88	14.69	14.88	78400
1995-07-21	14.94	15.06	14.88	14.94	346400
1995-07-24	15.00	15.00	14.81	14.88	257800
1995-07-25	14.81	15.13	14.81	15.13	172000
1995-07-26	15.19	15.19	14.94	15.06	127800
1995-07-27	15.06	15.31	15.06	15.31	111200
1995-07-28	15.19	15.44	15.19	15.38	128000
1995-07-31	15.44	15.56	15.25	15.31	177200
1995-08-01	15.25	15.31	15.25	15.31	43800
1995-08-02	15.38	15.50	15.38	15.38	62600
1995-08-03	15.38	15.50	15.38	15.38	165000
1995-08-04	15.44	15.44	15.13	15.31	87200
1995-08-07	15.31	15.56	15.31	15.44	104400
1995-08-08	15.50	15.69	15.50	15.69	39000
1995-08-09	15.56	15.94	15.56	15.94	104000
1995-08-10	16.00	16.06	15.94	16.00	150800
1995-08-11	15.94	15.94	15.81	15.88	63800
1995-08-14	15.94	16.00	15.88	15.88	52200
1995-08-15	15.88	15.94	15.88	15.94	219800
1995-08-16	15.88	16.06	15.88	16.06	80400
1995-08-17	15.94	16.13	15.94	16.06	74200
1995-08-18	16.00	16.13	16.00	16.00	74400
1995-08-21	16.06	16.38	16.00	16.38	691400
1995-08-22	16.44	16.56	16.44	16.50	76800
1995-08-23	16.63	16.63	16.25	16.31	69200
1995-08-24	16.38	16.38	16.06	16.25	79400
1995-08-25	16.38	16.38	16.25	16.31	94600
1995-08-28	16.25	16.88	16.25	16.81	93000
1995-08-29	17.00	17.00	16.69	16.88	94200
1995-08-30	16.88	16.88	16.75	16.81	87400
1995-08-31	16.69	16.81	16.63	16.75	125200
1995-09-01	16.75	16.88	16.75	16.81	30400
1995-09-05	16.88	16.94	16.81	16.94	67800
1995-09-06	16.94	17.50	16.94	17.44	302800
1995-09-07	17.50	18.19	17.19	18.13	287000
1995-09-08	18.25	18.38	17.63	17.94	134000
1995-09-11	17.88	17.88	17.63	17.69	88800
1995-09-12	17.63	17.69	17.50	17.63	76600
1995-09-13	17.63	17.63	17.44	17.50	120800
1995-09-14	17.50	17.50	17.38	17.50	93000
1995-09-15	17.25	17.31	17.06	17.19	399200
1995-09-18	17.13	17.19	16.88	17.00	79000
1995-09-19	17.00	17.00	16.50	17.00	397600
1995-09-20	16.88	17.00	16.75	17.00	101400
1995-09-21	16.88	17.13	16.88	17.13	266800
1995-09-22	17.00	17.06	16.88	17.00	56400
1995-09-25	16.94	17.06	16.75	17.00	82000
1995-09-26	16.88	16.88	16.63	16.75	79800
1995-09-27	16.69	16.88	16.63	16.88	171600
1995-09-28	16.88	16.88	16.63	16.88	119200
1995-09-29	16.88	16.94	16.75	16.88	83000
1995-10-02	16.81	17.06	16.75	16.94	136000
1995-10-03	16.94	17.13	16.94	17.13	31200
1995-10-04	17.13	17.19	16.88	17.13	83400
1995-10-05	17.06	17.25	17.00	17.13	86000
1995-10-06	17.19	17.63	17.19	17.44	239800
1995-10-09	17.44	17.44	17.19	17.31	40200
1995-10-10	17.19	17.25	16.94	17.13	152800
1995-10-11	17.13	17.44	17.06	17.38	242000
1995-10-12	17.38	17.44	17.31	17.38	99800
1995-10-13	17.38	17.38	17.25	17.25	141400
1995-10-16	17.25	17.31	17.25	17.31	193000
1995-10-17	17.25	17.25	17.19	17.25	85800
1995-10-18	17.25	17.75	17.25	17.31	270000
1995-10-19	17.38	17.50	16.88	16.94	141600
1995-10-20	17.06	17.13	17.00	17.06	227800
1995-10-23	17.00	17.06	16.94	17.00	145800
1995-10-24	17.00	17.00	16.81	16.94	70600
1995-10-25	16.81	16.88	16.50	16.63	428800
1995-10-26	16.56	16.56	16.38	16.44	98200
1995-10-27	16.44	16.56	16.00	16.50	102600
1995-10-30	16.50	16.69	16.50	16.69	184400
1995-10-31	16.63	16.81	16.63	16.75	71200
1995-11-01	16.75	16.94	16.75	16.88	73600
1995-11-02	16.94	17.31	16.94	17.19	149600
1995-11-03	17.19	17.19	16.94	17.00	145200
1995-11-06	17.13	17.19	17.06	17.13	52400
1995-11-07	17.06	17.06	16.88	17.06	83600
1995-11-08	17.13	17.56	17.13	17.50	178000
1995-11-09	17.50	17.75	17.44	17.75	147800
1995-11-10	17.75	18.56	17.75	18.56	188000
1995-11-13	18.50	18.56	18.00	18.13	138200
1995-11-14	18.00	18.13	17.88	18.06	72000
1995-11-15	17.94	18.06	17.88	18.00	37600
1995-11-16	17.75	18.00	17.75	18.00	63000
1995-11-17	18.00	18.25	17.94	18.19	110400
1995-11-20	18.06	18.13	18.00	18.06	105600
1995-11-21	18.06	18.25	18.00	18.19	267800
1995-11-22	18.25	18.25	18.13	18.13	191800
1995-11-24	18.13	18.19	18.13	18.19	23200
1995-11-27	18.13	18.19	18.00	18.19	41000
1995-11-28	18.13	18.13	18.00	18.13	23400
1995-11-29	18.13	18.38	18.06	18.38	36400
1995-11-30	18.25	18.38	18.19	18.38	90000
1995-12-01	18.38	18.44	18.25	18.38	73400
1995-12-04	18.38	18.44	18.31	18.38	110400
1995-12-05	18.38	18.38	18.25	18.25	36800
1995-12-06	18.19	18.44	18.19	18.31	147000
1995-12-07	18.25	18.31	17.94	17.94	41200
1995-12-08	18.00	18.25	18.00	18.25	44000
1995-12-11	18.25	18.25	18.06	18.13	38400
1995-12-12	18.00	18.13	18.00	18.13	63400
1995-12-13	18.06	18.13	17.69	17.88	165200
1995-12-14	17.88	18.00	17.69	17.69	157800
1995-12-15	17.56	17.94	17.50	17.94	172600
1995-12-18	17.75	17.81	17.75	17.75	83000
1995-12-19	17.75	18.25	17.75	18.25	180800
1995-12-20	18.25	18.25	18.06	18.19	32600
1995-12-21	18.13	18.19	18.00	18.06	49000
1995-12-22	18.06	18.13	17.94	17.94	24400
1995-12-26	17.94	18.31	17.94	18.31	64800
1995-12-27	18.25	18.25	17.94	18.00	48400
1995-12-28	18.06	18.13	17.88	17.88	56000
1995-12-29	17.81	18.06	17.81	17.94	33400
1996-01-02	17.94	17.94	17.38	17.81	230800
1996-01-03	17.75	18.13	17.75	17.94	192200
1996-01-04	17.63	17.69	17.50	17.56	141800
1996-01-05	17.50	17.50	17.19	17.25	192400
1996-01-08	17.25	17.50	17.25	17.50	195200
1996-01-09	17.50	17.50	17.00	17.25	319400
1996-01-10	17.19	17.25	17.06	17.06	64400
1996-01-11	17.00	17.50	17.00	17.44	172800
1996-01-12	17.31	17.44	17.13	17.38	134800
1996-01-15	17.38	17.38	17.13	17.13	20000
1996-01-16	17.19	17.63	17.06	17.50	49200
1996-01-17	17.38	17.75	17.38	17.50	123600
1996-01-18	17.44	17.50	17.13	17.38	92400
1996-01-19	17.44	17.44	17.13	17.31	169600
1996-01-22	17.38	17.44	17.19	17.38	116000
1996-01-23	17.50	17.50	17.13	17.25	284400
1996-01-24	17.31	17.44	17.31	17.38	149000
1996-01-25	17.38	17.63	17.38	17.50	117600
1996-01-26	17.38	17.50	17.31	17.50	152800
1996-01-29	17.50	17.50	17.44	17.44	138000
1996-01-30	17.44	17.50	17.13	17.13	301000
1996-01-31	17.19	17.38	17.19	17.25	151200
1996-02-01	17.13	17.38	17.00	17.38	368000
1996-02-02	17.38	17.38	17.25	17.31	142200
1996-02-05	17.38	17.50	17.31	17.50	198800
1996-02-06	17.50	17.75	17.50	17.69	229400
1996-02-07	17.69	17.75	17.56	17.69	135600
1996-02-08	17.69	17.81	17.69	17.81	152400
1996-02-09	17.81	17.88	17.69	17.81	119000
1996-02-12	17.75	17.88	17.69	17.81	68800
1996-02-13	17.75	17.81	17.69	17.69	53400
1996-02-14	17.63	17.88	17.56	17.81	1048600
1996-02-15	17.75	17.81	17.69	17.69	338600
1996-02-16	17.63	17.69	17.44	17.63	64400
1996-02-20	17.50	17.50	17.19	17.31	167800
1996-02-21	17.25	17.44	17.25	17.44	179400
1996-02-22	17.44	17.50	17.38	17.44	114600
1996-02-23	17.44	17.94	17.44	17.94	232600
1996-02-26	17.88	17.94	17.81	17.81	82600
1996-02-27	17.88	17.88	17.56	17.63	221200
1996-02-28	17.50	17.69	17.50	17.56	128000
1996-02-29	17.63	17.63	17.25	17.38	176200
1996-03-01	17.38	17.44	17.31	17.44	359800
1996-03-04	17.38	17.50	17.38	17.44	140200
1996-03-05	17.44	17.56	17.44	17.50	373000
1996-03-06	17.44	17.69	17.44	17.63	73000
1996-03-07	17.69	17.94	17.63	17.88	1785400
1996-03-08	17.63	17.63	17.00	17.13	275800
1996-03-11	17.00	17.38	17.00	17.00	276600
1996-03-12	16.94	17.00	16.63	16.88	110600
1996-03-13	16.94	17.06	16.88	17.00	353400
1996-03-14	16.94	17.25	16.88	17.00	256200
1996-03-15	16.88	17.25	16.81	17.19	437600
1996-03-18	17.06	17.44	17.06	17.31	137600
1996-03-19	17.38	17.50	17.25	17.25	99800
1996-03-20	17.19	17.25	17.00	17.06	488200
1996-03-21	16.94	17.13	16.81	16.94	99000
1996-03-22	16.94	17.00	16.88	16.94	46600
1996-03-25	17.00	17.25	17.00	17.19	47600
1996-03-26	17.06	17.38	17.06	17.38	63800
1996-03-27	17.38	17.50	17.31	17.31	126000
1996-03-28	17.19	17.25	17.06	17.19	72600
1996-03-29	17.31	17.63	17.25	17.56	179400
1996-04-01	17.50	17.69	17.50	17.63	167000
1996-04-02	17.69	17.81	17.63	17.69	384400
1996-04-03	17.69	17.88	17.69	17.75	102600
1996-04-04	17.75	17.81	17.69	17.75	64400
1996-04-08	17.75	17.75	17.06	17.13	101600
1996-04-09	17.19	17.50	17.19	17.25	75800
1996-04-10	17.19	17.31	16.88	16.94	156000
1996-04-11	17.00	17.00	16.56	16.63	59400
1996-04-12	16.63	17.25	16.63	17.19	107800
1996-04-15	17.19	17.31	17.13	17.25	43600
1996-04-16	17.25	17.38	16.94	17.13	80600
1996-04-17	17.06	17.25	17.06	17.19	120200
1996-04-18	17.25	17.63	17.19	17.50	209200
1996-04-19	17.50	17.69	17.50	17.63	139200
1996-04-22	17.56	17.94	17.56	17.88	115400
1996-04-23	17.88	18.13	17.88	18.00	262200
1996-04-24	18.00	18.25	17.94	17.94	340800
1996-04-25	17.94	18.06	17.94	17.94	197600
1996-04-26	18.00	18.06	17.75	17.75	144600
1996-04-29	17.88	17.88	17.75	17.75	76400
1996-04-30	17.75	18.13	17.75	18.13	101200
1996-05-01	18.06	18.81	18.06	18.63	175800
1996-05-02	18.50	18.63	18.25	18.25	143000
1996-05-03	18.44	18.44	18.19	18.25	122800
1996-05-06	18.25	18.50	18.25	18.44	74000
1996-05-07	18.50	18.50	18.38	18.38	35200
1996-05-08	18.38	18.50	18.38	18.44	54600
1996-05-09	18.44	18.56	17.94	18.00	158000
1996-05-10	18.06	18.38	18.06	18.25	78800
1996-05-13	18.25	18.81	18.25	18.75	230800
1996-05-14	18.75	18.81	18.56	18.56	110600
1996-05-15	18.44	18.50	18.38	18.44	73800
1996-05-16	18.25	18.44	18.25	18.38	121200
1996-05-17	18.44	18.44	18.19	18.31	101200
1996-05-20	18.25	18.31	18.19	18.31	256600
1996-05-21	18.19	18.25	18.13	18.19	57200
1996-05-22	18.13	18.19	18.06	18.19	161800
1996-05-23	18.13	18.25	18.13	18.19	179400
1996-05-24	18.19	18.31	18.19	18.31	65400
1996-05-28	18.25	18.31	18.13	18.13	113600
1996-05-29	18.13	18.19	18.06	18.13	92200
1996-05-30	18.06	18.25	18.00	18.25	131400
1996-05-31	18.25	18.25	18.13	18.19	28600
1996-06-03	18.25	18.31	18.19	18.19	29200
1996-06-04	18.31	18.38	18.13	18.25	226400
1996-06-05	18.19	18.38	18.19	18.38	83800
1996-06-06	18.50	18.56	18.38	18.44	206400
1996-06-07	18.38	18.38	17.88	18.19	109800
1996-06-10	18.19	18.19	18.00	18.13	33600
1996-06-11	18.00	18.19	18.00	18.19	98000
1996-06-12	18.25	18.44	18.25	18.25	32000
1996-06-13	18.25	18.38	18.13	18.19	193200
1996-06-14	18.19	18.25	18.06	18.06	36400
1996-06-17	18.13	18.19	18.06	18.13	27000
1996-06-18	18.06	18.25	18.06	18.25	49800
1996-06-19	18.22	18.31	17.88	17.94	101400
1996-06-20	17.81	17.81	17.56	17.81	71600
1996-06-21	17.81	17.88	17.75	17.88	114400
1996-06-24	17.81	18.13	17.81	18.00	68400
1996-06-25	18.00	18.19	18.00	18.06	123800
1996-06-26	18.00	18.06	17.81	17.88	19000
1996-06-27	17.88	18.19	17.88	17.94	43200
1996-06-28	17.94	18.13	17.94	18.00	153000
1996-07-01	18.00	18.06	18.00	18.06	51200
1996-07-02	18.00	18.13	18.00	18.00	75400
1996-07-03	18.06	18.25	18.06	18.19	79000
1996-07-05	18.13	18.19	17.88	17.88	24000
1996-07-08	17.75	17.94	17.63	17.69	101600
1996-07-09	17.63	17.81	17.63	17.75	71400
1996-07-10	17.75	17.75	17.50	17.50	153800
1996-07-11	17.44	17.50	17.19	17.19	78600
1996-07-12	17.19	17.25	17.06	17.25	50800
1996-07-15	17.25	17.38	17.25	17.38	77200
1996-07-16	17.38	17.50	17.13	17.38	192400
1996-07-17	17.44	17.56	17.38	17.44	96200
1996-07-18	17.44	17.81	17.44	17.63	69600
1996-07-19	17.56	17.69	17.31	17.44	95200
1996-07-22	17.44	17.50	17.38	17.38	56400
1996-07-23	17.38	17.50	17.38	17.44	152800
1996-07-24	17.31	17.31	17.06	17.13	249800
1996-07-25	17.06	17.50	17.06	17.38	164800
1996-07-26	17.38	17.44	17.31	17.31	43600
1996-07-29	17.31	17.69	17.25	17.25	93600
1996-07-30	17.44	17.56	17.31	17.56	59600
1996-07-31	17.44	17.63	17.44	17.44	38600
1996-08-01	17.44	17.88	17.44	17.81	109400
1996-08-02	17.94	18.25	17.94	18.13	73800
1996-08-05	18.00	18.19	18.00	18.06	63200
1996-08-06	18.19	18.19	18.00	18.06	33400
1996-08-07	18.13	18.31	18.00	18.00	84400
1996-08-08	18.13	18.25	18.06	18.19	108800
1996-08-09	18.13	18.63	18.13	18.38	484400
1996-08-12	18.25	18.50	18.25	18.44	304600
1996-08-13	18.44	18.63	18.44	18.44	220800
1996-08-14	18.38	18.56	18.38	18.50	364200
1996-08-15	18.31	18.56	18.31	18.50	203800
1996-08-16	18.50	18.94	18.50	18.94	138200
1996-08-19	18.94	19.00	18.81	18.88	248200
1996-08-20	18.94	19.00	18.88	18.94	173000
1996-08-21	18.94	19.00	18.81	18.88	135000
1996-08-22	18.94	19.06	18.81	18.94	79000
1996-08-23	18.88	19.00	18.88	18.94	171800
1996-08-26	18.81	19.00	18.81	18.94	64600
1996-08-27	19.00	19.00	18.88	18.88	154000
1996-08-28	18.88	19.00	18.88	18.94	102000
1996-08-29	18.88	19.00	18.88	18.88	147600
1996-08-30	18.81	19.00	18.81	18.94	31200
1996-09-03	18.81	19.00	18.81	18.94	225600
1996-09-04	19.06	19.31	19.06	19.25	470600
1996-09-05	19.38	19.63	19.38	19.44	256200
1996-09-06	19.44	19.44	19.31	19.38	103200
1996-09-09	19.38	19.56	19.38	19.38	322400
1996-09-10	19.44	19.50	19.38	19.50	79400
1996-09-11	19.44	19.50	19.38	19.44	76000
1996-09-12	19.50	19.50	19.38	19.50	192800
1996-09-13	19.56	19.63	19.44	19.50	130000
1996-09-16	19.50	19.69	19.44	19.56	163400
1996-09-17	19.50	19.56	19.19	19.50	190600
1996-09-18	19.38	19.56	19.38	19.44	109200
1996-09-19	19.31	19.38	19.25	19.31	60400
1996-09-20	19.19	19.25	19.13	19.25	56600
1996-09-23	19.19	19.44	19.13	19.44	106800
1996-09-24	19.38	19.56	19.38	19.44	194000
1996-09-25	19.44	19.63	19.44	19.50	113800
1996-09-26	19.50	19.63	19.50	19.56	196400
1996-09-27	19.56	19.69	19.50	19.56	98000
1996-09-30	19.75	19.88	19.50	19.50	105800
1996-10-01	19.50	19.81	19.50	19.69	82000
1996-10-02	19.69	19.88	19.69	19.75	120000
1996-10-03	19.63	19.75	19.63	19.69	88600
1996-10-04	19.75	19.88	19.63	19.75	109400
1996-10-07	19.75	19.81	19.69	19.69	53400
1996-10-08	19.56	19.69	19.56	19.63	73400
1996-10-09	19.56	19.63	19.38	19.38	61400
1996-10-10	19.38	19.50	19.38	19.44	49600
1996-10-11	19.38	19.50	19.25	19.31	63600
1996-10-14	19.44	19.56	19.44	19.56	66000
1996-10-15	19.50	19.69	19.50	19.63	109400
1996-10-16	19.50	19.69	19.50	19.63	44800
1996-10-17	19.63	19.88	19.63	19.81	160800
1996-10-18	19.88	19.88	19.63	19.63	65800
1996-10-21	19.63	19.63	19.38	19.38	46400
1996-10-22	19.31	19.56	19.19	19.50	369800
1996-10-23	19.38	19.50	19.38	19.50	31000
1996-10-24	19.50	19.69	19.50	19.63	83000
1996-10-25	19.56	19.63	19.44	19.50	54200
1996-10-28	19.63	19.75	19.50	19.56	91400
1996-10-29	19.56	19.69	19.56	19.63	163200
1996-10-30	19.56	19.69	19.50	19.63	91000
1996-10-31	19.69	19.81	19.69	19.81	186600
1996-11-01	19.81	19.94	19.81	19.94	36600
1996-11-04	19.94	19.94	19.88	19.88	79600
1996-11-05	19.88	20.06	19.88	19.94	119000
1996-11-06	19.81	20.19	19.81	20.13	245400
1996-11-07	20.13	20.38	20.13	20.31	214000
1996-11-08	20.31	20.31	20.13	20.19	51200
1996-11-11	20.19	20.25	20.06	20.19	11200
1996-11-12	20.19	20.25	20.13	20.19	52400
1996-11-13	20.19	20.19	20.06	20.19	102200
1996-11-14	20.19	20.44	20.13	20.44	270600
1996-11-15	20.38	20.50	20.38	20.50	27200
1996-11-18	20.56	20.56	20.38	20.38	76200
1996-11-19	20.19	20.50	20.19	20.50	163800
1996-11-20	20.50	20.75	20.50	20.75	107200
1996-11-21	20.69	20.69	20.50	20.50	70200
1996-11-22	20.44	20.69	20.44	20.63	282200
1996-11-25	20.63	21.13	20.63	21.13	113600
1996-11-26	21.13	21.38	21.06	21.31	335800
1996-11-27	21.44	21.69	21.38	21.69	240600
1996-11-29	21.69	21.88	21.69	21.81	85600
1996-12-02	21.75	21.88	21.75	21.88	476200
1996-12-03	22.00	22.00	21.88	21.88	57200
1996-12-04	21.75	21.81	21.69	21.69	247200
1996-12-05	21.69	21.75	21.56	21.63	131600
1996-12-06	21.56	21.63	21.50	21.56	260200
1996-12-09	21.69	21.69	21.44	21.50	212800
1996-12-10	21.50	21.50	21.19	21.25	144800
1996-12-11	21.13	21.19	21.00	21.06	169200
1996-12-12	21.06	21.06	20.50	20.56	42000
1996-12-13	20.50	20.69	20.44	20.69	157000
1996-12-16	20.69	20.69	20.50	20.56	254800
1996-12-17	20.56	20.94	20.50	20.94	293400
1996-12-18	21.00	21.00	20.75	20.75	96200
1996-12-19	20.88	21.25	20.88	21.25	80200
1996-12-20	21.13	21.38	21.13	21.13	83000
1996-12-23	21.06	21.13	20.88	20.88	73400
1996-12-24	20.81	21.00	20.81	21.00	16200
1996-12-26	20.94	21.25	20.94	21.25	140000
1996-12-27	21.31	21.31	21.13	21.19	44000
1996-12-30	21.13	21.25	21.06	21.19	97200
1996-12-31	21.13	21.25	21.00	21.00	92600
1997-01-02	21.13	21.13	20.56	20.75	159400
1997-01-03	20.75	21.19	20.75	21.00	104200
1997-01-06	21.00	21.13	20.75	20.88	878800
1997-01-07	20.81	20.88	20.69	20.75	47800
1997-01-08	20.75	21.13	20.75	20.94	266200
1997-01-09	20.88	20.94	20.75	20.81	69600
1997-01-10	20.69	20.81	20.63	20.75	273400
1997-01-13	20.69	20.94	20.69	20.81	137200
1997-01-14	20.88	21.19	20.75	21.19	288400
1997-01-15	21.13	21.19	21.00	21.00	345400
1997-01-16	21.00	21.13	21.00	21.06	56800
1997-01-17	21.00	21.13	21.00	21.13	27000
1997-01-20	21.13	21.31	21.13	21.25	77200
1997-01-21	21.13	21.25	21.06	21.13	44600
1997-01-22	21.13	21.25	21.00	21.13	178400
1997-01-23	21.13	21.31	21.00	21.06	146600
1997-01-24	21.00	21.06	20.75	20.94	190600
1997-01-27	21.00	21.06	20.81	21.06	91000
1997-01-28	21.19	21.31	21.13	21.25	130000
1997-01-29	21.19	21.19	21.06	21.06	83400
1997-01-30	21.19	21.19	21.00	21.13	74600
1997-01-31	21.19	21.44	21.19	21.25	135000
1997-02-03	21.19	21.19	21.06	21.19	58800
1997-02-04	21.31	21.56	21.31	21.56	131400
1997-02-05	21.63	21.81	21.56	21.69	307600
1997-02-06	21.56	21.75	21.56	21.63	29400
1997-02-07	21.63	21.94	21.63	21.94	71400
1997-02-10	21.88	21.94	21.81	21.81	257800
1997-02-11	21.81	21.94	21.75	21.88	110400
1997-02-12	21.94	22.19	21.81	22.19	98400
1997-02-13	22.13	22.50	22.13	22.50	115000
1997-02-14	22.50	22.50	22.25	22.31	158000
1997-02-18	22.25	22.38	22.13	22.31	84200
1997-02-19	22.19	22.44	22.19	22.38	225600
1997-02-20	22.38	22.38	21.94	21.94	229800
1997-02-21	22.00	22.19	21.94	22.19	216400
1997-02-24	22.13	22.56	22.13	22.50	76800
1997-02-25	22.75	22.94	22.69	22.75	164000
1997-02-26	22.75	22.81	22.44	22.56	278400
1997-02-27	22.69	22.75	22.38	22.38	93600
1997-02-28	22.31	22.31	22.00	22.00	116400
1997-03-03	21.94	22.00	21.75	21.94	125400
1997-03-04	21.88	22.50	21.88	22.38	100200
1997-03-05	22.44	22.75	22.44	22.69	467800
1997-03-06	22.75	23.00	22.75	22.88	450400
1997-03-07	22.88	23.13	22.88	23.06	114800
1997-03-10	23.06	23.19	22.94	23.13	75800
1997-03-11	23.13	23.13	22.88	23.00	74600
1997-03-12	23.00	23.13	22.94	22.94	111400
1997-03-13	22.94	22.94	22.63	22.63	192800
1997-03-14	22.63	22.75	22.44	22.44	127800
1997-03-17	22.50	22.56	22.25	22.31	157000
1997-03-18	22.38	22.38	22.13	22.13	66800
1997-03-19	22.00	22.25	21.94	22.00	182800
1997-03-20	22.00	22.19	21.88	22.19	183800
1997-03-21	22.25	22.50	22.13	22.19	58000
1997-03-24	22.19	22.56	22.13	22.50	302400
1997-03-25	22.63	22.69	22.44	22.44	120000
1997-03-26	22.50	22.50	22.25	22.44	159000
1997-03-27	22.50	22.50	21.88	21.94	113600
1997-03-31	21.81	21.88	21.38	21.44	154400
1997-04-01	21.31	21.50	21.19	21.31	194000
1997-04-02	21.31	21.38	21.19	21.25	256000
1997-04-03	21.19	21.34	21.19	21.25	126400
1997-04-04	21.19	21.31	21.13	21.19	66800
1997-04-07	21.19	21.38	21.13	21.25	202400
1997-04-08	21.13	21.63	21.13	21.44	365000
1997-04-09	21.38	21.44	21.13	21.13	425000
1997-04-10	21.25	21.31	21.19	21.19	94400
1997-04-11	21.06	21.13	20.38	20.38	172000
1997-04-14	20.44	20.69	20.31	20.69	423200
1997-04-15	20.81	20.94	20.75	20.81	206200
1997-04-16	20.75	20.75	20.44	20.50	121400
1997-04-17	20.50	21.00	20.50	21.00	177400
1997-04-18	21.13	21.13	20.81	20.88	30600
1997-04-21	20.94	21.00	20.56	20.69	59600
1997-04-22	20.63	21.13	20.63	21.00	440800
1997-04-23	21.06	21.06	20.75	20.75	98200
1997-04-24	20.88	21.06	20.88	20.94	145000
1997-04-25	20.94	20.94	20.81	20.88	41200
1997-04-28	21.00	21.19	20.88	21.06	153600
1997-04-29	21.25	21.75	21.25	21.63	314600
1997-04-30	21.44	21.56	21.38	21.38	503200
1997-05-01	21.44	21.63	21.38	21.50	184800
1997-05-02	21.56	21.75	21.50	21.69	266000
1997-05-05	21.75	21.88	21.69	21.81	240400
1997-05-06	21.88	22.00	21.88	21.94	206400
1997-05-07	21.94	21.94	21.56	21.56	309800
1997-05-08	21.50	22.00	21.50	21.81	64200
1997-05-09	21.88	21.88	21.63	21.69	230800
1997-05-12	21.81	22.19	21.81	22.06	139800
1997-05-13	22.00	22.19	22.00	22.06	103400
1997-05-14	22.00	22.50	22.00	22.44	483600
1997-05-15	22.38	22.44	22.25	22.38	166000
1997-05-16	22.44	22.50	22.31	22.38	184200
1997-05-19	22.31	22.50	22.25	22.44	59000
1997-05-20	22.25	22.56	22.19	22.56	107400
1997-05-21	22.50	22.75	22.50	22.75	228600
1997-05-22	22.75	22.88	22.63	22.63	224000
1997-05-23	22.63	22.69	22.56	22.69	243000
1997-05-27	22.50	22.63	22.38	22.56	549000
1997-05-28	22.50	22.63	22.50	22.63	159800
1997-05-29	22.63	22.69	22.63	22.63	134200
1997-05-30	22.63	23.00	22.56	23.00	64800
1997-06-02	23.00	23.19	23.00	23.13	114000
1997-06-03	23.06	23.38	23.06	23.31	146000
1997-06-04	23.19	23.25	23.13	23.13	114600
1997-06-05	23.13	23.19	23.06	23.13	60800
1997-06-06	23.06	23.38	23.00	23.25	193800
1997-06-09	23.13	23.19	23.00	23.13	370000
1997-06-10	23.06	23.25	23.06	23.19	144000
1997-06-11	23.06	23.38	23.06	23.31	226200
1997-06-12	23.31	23.75	23.31	23.69	80600
1997-06-13	23.69	23.81	23.63	23.63	259400
1997-06-16	23.69	23.75	23.63	23.71	84000
1997-06-17	23.63	23.94	23.50	23.88	112800
1997-06-18	23.81	23.94	23.75	23.88	61600
1997-06-19	23.81	23.84	23.69	23.81	142600
1997-06-20	23.69	23.75	23.63	23.69	110000
1997-06-23	23.75	23.75	23.19	23.19	205000
1997-06-24	23.25	23.44	23.25	23.38	151200
1997-06-25	23.38	23.47	23.00	23.06	94000
1997-06-26	23.03	23.41	23.03	23.13	300200
1997-06-27	23.13	23.50	23.13	23.41	191000
1997-06-30	23.44	23.44	23.13	23.13	167600
1997-07-01	23.19	23.53	23.19	23.47	125800
1997-07-02	23.50	23.75	23.50	23.75	78400
1997-07-03	23.75	23.94	23.63	23.94	74000
1997-07-07	23.88	24.06	23.88	24.03	91200
1997-07-08	24.03	24.13	24.03	24.03	197800
1997-07-09	24.13	24.13	23.81	23.84	189600
1997-07-10	23.78	23.94	23.75	23.94	58200
1997-07-11	23.94	24.09	23.91	24.00	39600
1997-07-14	24.13	24.13	23.84	23.91	50800
1997-07-15	23.88	23.97	23.88	23.97	126600
1997-07-16	23.84	24.25	23.84	24.25	133800
1997-07-17	24.16	24.28	24.13	24.19	95600
1997-07-18	24.25	24.28	24.09	24.13	146800
1997-07-21	24.00	24.22	23.88	24.09	179000
1997-07-22	23.88	24.16	23.88	24.13	451400
1997-07-23	24.22	24.41	24.13	24.28	128800
1997-07-24	24.31	24.88	24.31	24.84	59400
1997-07-25	24.84	25.06	24.84	25.00	40200
1997-07-28	24.88	25.03	24.75	24.97	130600
1997-07-29	24.88	25.03	24.88	25.00	131200
1997-07-30	25.03	25.47	24.97	25.47	302000
1997-07-31	25.44	25.63	25.44	25.53	152000
1997-08-01	25.50	25.50	25.16	25.41	456800
1997-08-04	25.28	25.50	25.25	25.50	183200
1997-08-05	25.56	25.75	25.50	25.53	119200
1997-08-06	25.56	26.00	25.50	26.00	131800
1997-08-07	26.13	26.13	25.59	25.59	463800
1997-08-08	25.38	25.41	24.81	24.81	77000
1997-08-11	24.81	25.09	24.69	25.09	197000
1997-08-12	25.19	25.41	24.78	24.81	60400
1997-08-13	24.66	24.88	24.63	24.88	186200
1997-08-14	24.81	24.94	24.75	24.88	61200
1997-08-15	24.75	25.09	24.75	24.94	272200
1997-08-18	24.81	24.94	24.63	24.78	467200
1997-08-19	24.78	25.06	24.78	25.03	179400
1997-08-20	24.84	25.03	24.84	24.94	81600
1997-08-21	24.94	25.06	24.94	24.97	168000
1997-08-22	24.94	25.00	24.72	24.78	216600
1997-08-25	24.75	25.19	24.63	24.72	306000
1997-08-26	24.66	24.69	24.63	24.63	266200
1997-08-27	24.59	24.69	24.56	24.63	180000
1997-08-28	24.56	24.63	24.50	24.53	163000
1997-08-29	24.50	24.84	24.50	24.66	145200
1997-09-02	24.63	25.13	24.63	25.13	222000
1997-09-03	25.19	25.47	25.19	25.28	64400
1997-09-04	25.22	25.38	25.22	25.38	29200
1997-09-05	25.25	25.47	25.25	25.31	51400
1997-09-08	25.44	25.63	25.38	25.53	107000
1997-09-09	25.50	25.84	25.47	25.84	90800
1997-09-10	25.78	25.78	25.63	25.63	78000
1997-09-11	25.56	25.63	25.41	25.44	122800
1997-09-12	25.50	26.00	25.50	26.00	67200
1997-09-15	26.00	26.09	25.94	26.03	62000
1997-09-16	26.00	26.56	26.00	26.56	183600
1997-09-17	26.69	26.75	26.47	26.50	83800
1997-09-18	26.53	26.94	26.53	26.72	44000
1997-09-19	26.81	26.97	26.72	26.94	130800
1997-09-22	26.97	27.03	26.75	26.78	101800
1997-09-23	26.75	26.88	26.56	26.59	85800
1997-09-24	26.63	27.03	26.63	27.00	117600
1997-09-25	26.94	27.09	26.84	26.88	173800
1997-09-26	26.78	27.13	26.78	26.91	76400
1997-09-29	26.88	26.94	26.78	26.78	59000
1997-09-30	26.78	27.09	26.78	26.97	70600
1997-10-01	26.94	27.31	26.94	27.31	169600
1997-10-02	27.22	27.50	27.22	27.41	133200
1997-10-03	27.47	28.00	27.47	27.66	116800
1997-10-06	27.75	28.06	27.75	28.00	264000
1997-10-07	28.00	28.00	27.78	27.91	61000
1997-10-08	27.78	27.78	27.22	27.34	75200
1997-10-09	27.13	27.53	27.13	27.53	53800
1997-10-10	27.44	27.47	27.22	27.28	35000
1997-10-13	27.28	27.44	27.06	27.06	91200
1997-10-14	27.00	27.19	26.94	27.09	233600
1997-10-15	27.03	27.03	26.88	26.91	39200
1997-10-16	26.88	27.16	26.63	26.66	165400
1997-10-17	26.56	26.56	26.00	26.47	329200
1997-10-20	26.47	26.78	26.19	26.56	220000
1997-10-21	26.56	27.25	26.56	27.16	135200
1997-10-22	27.13	27.22	27.06	27.22	126600
1997-10-23	26.97	27.00	26.63	26.88	165800
1997-10-24	27.00	27.06	26.84	26.84	255800
1997-10-27	26.88	26.97	25.50	25.50	347600
1997-10-28	25.50	25.50	24.69	25.09	518400
1997-10-29	25.22	26.00	25.22	25.78	201800
1997-10-30	25.69	25.78	25.28	25.28	234400
1997-10-31	25.28	25.31	25.19	25.19	241600
1997-11-03	25.22	25.34	25.13	25.22	334400
1997-11-04	25.25	25.31	25.16	25.25	230400
1997-11-05	25.28	25.59	25.19	25.53	259400
1997-11-06	25.50	25.56	25.38	25.44	158000
1997-11-07	25.44	25.53	25.44	25.50	199800
1997-11-10	25.38	25.50	25.22	25.31	42200
1997-11-11	25.31	25.38	25.28	25.38	114600
1997-11-12	25.38	25.38	24.84	24.84	241600
1997-11-13	24.97	24.97	24.84	24.88	269800
1997-11-14	25.00	25.09	24.97	25.03	331800
1997-11-17	25.00	25.50	25.00	25.38	266200
1997-11-18	25.25	25.47	25.22	25.25	196200
1997-11-19	24.88	25.38	24.84	25.31	274400
1997-11-20	25.31	25.50	25.25	25.34	189000
1997-11-21	25.38	25.72	25.25	25.34	147200
1997-11-24	25.22	25.22	24.88	24.88	565600
1997-11-25	24.81	25.06	24.78	24.94	122400
1997-11-26	25.06	25.50	25.03	25.41	93000
1997-11-28	25.47	25.63	25.44	25.50	28200
1997-12-01	25.50	26.50	25.50	26.31	92000
1997-12-02	26.25	26.44	26.19	26.38	65200
1997-12-03	26.38	26.63	26.31	26.63	156600
1997-12-04	26.56	26.88	26.50	26.69	203600
1997-12-05	26.56	27.03	26.50	27.00	132200
1997-12-08	26.94	27.22	26.88	27.22	47000
1997-12-09	27.13	27.34	27.00	27.00	118800
1997-12-10	27.03	27.03	26.63	26.72	101000
1997-12-11	26.72	26.72	26.06	26.13	175000
1997-12-12	26.19	26.19	25.97	26.00	101600
1997-12-15	26.06	26.31	26.06	26.19	201100
1997-12-16	26.19	26.19	25.94	25.94	161200
1997-12-17	25.94	25.94	24.94	25.06	260700
1997-12-18	25.06	25.06	24.75	24.75	409300
1997-12-19	24.75	24.75	23.94	24.19	319500
1997-12-22	24.19	24.31	23.88	24.00	363600
1997-12-23	24.13	24.31	23.50	23.69	530700
1997-12-24	23.69	23.81	23.50	23.56	170600
1997-12-26	23.56	23.69	23.50	23.69	73700
1997-12-29	23.94	24.31	23.94	24.31	162700
1997-12-30	24.38	24.88	24.38	24.63	399000
1997-12-31	24.50	25.00	24.50	24.75	404400
1998-01-02	24.75	25.13	24.50	24.94	342100
1998-01-05	24.94	25.13	24.81	25.13	267900
1998-01-06	25.06	25.13	24.69	24.75	201800
1998-01-07	24.69	24.75	23.94	24.06	217200
1998-01-08	24.00	24.25	24.00	24.06	204500
1998-01-09	24.00	24.06	23.81	23.88	500400
1998-01-12	23.75	23.75	22.94	23.06	204600
1998-01-13	23.06	23.56	23.00	23.38	48100
1998-01-14	23.50	24.06	23.50	24.06	206900
1998-01-15	23.94	24.06	23.63	23.63	469800
1998-01-16	23.38	23.63	22.94	23.38	579000
1998-01-20	23.38	23.38	23.06	23.13	249400
1998-01-21	23.13	23.13	21.81	22.13	345300
1998-01-22	21.88	22.13	21.69	22.13	361300
1998-01-23	22.06	22.13	21.13	21.44	177400
1998-01-26	21.31	21.81	20.94	21.06	301900
1998-01-27	21.31	21.81	21.06	21.75	406900
1998-01-28	21.81	22.50	21.44	21.56	339200
1998-01-29	21.63	21.81	21.50	21.63	93600
1998-01-30	21.75	21.75	21.25	21.31	96900
1998-02-02	21.50	21.88	21.44	21.50	288500
1998-02-03	21.63	21.63	21.25	21.56	217000
1998-02-04	21.56	22.06	21.25	22.06	240900
1998-02-05	22.06	22.06	21.38	21.75	187800
1998-02-06	21.75	22.13	21.38	22.13	180300
1998-02-09	22.38	22.81	21.88	22.25	200100
1998-02-10	22.19	22.50	22.19	22.25	162600
1998-02-11	22.31	22.44	22.31	22.38	46500
1998-02-12	22.25	22.38	21.13	21.69	236500
1998-02-13	21.69	21.88	21.06	21.81	125800
1998-02-17	21.81	22.13	21.63	21.75	115500
1998-02-18	21.56	22.00	21.56	21.69	104100
1998-02-19	21.88	22.00	21.50	21.69	269000
1998-02-20	21.63	21.69	20.88	21.25	170500
1998-02-23	21.38	21.50	20.31	20.75	128900
1998-02-24	20.81	21.19	20.38	20.69	165900
1998-02-25	20.50	21.06	20.50	20.88	121000
1998-02-26	20.88	21.44	20.75	21.44	248300
1998-02-27	21.69	21.69	21.38	21.56	160800
1998-03-02	21.56	21.75	21.25	21.50	173600
1998-03-03	21.31	21.56	21.31	21.44	87500
1998-03-04	21.31	21.56	21.13	21.56	203500
1998-03-05	21.31	21.69	21.31	21.63	192400
1998-03-06	21.75	22.00	21.56	21.94	195200
1998-03-09	21.81	22.00	21.81	21.94	101700
1998-03-10	21.81	22.19	21.81	22.00	132900
1998-03-11	22.00	22.75	22.00	22.31	160500
1998-03-12	22.44	22.81	22.44	22.63	177400
1998-03-13	23.00	23.06	22.38	22.56	466100
1998-03-16	22.50	23.00	22.44	22.94	71700
1998-03-17	22.50	23.13	22.38	23.00	115900
1998-03-18	23.00	23.38	23.00	23.31	324800
1998-03-19	23.38	23.63	23.25	23.63	146000
1998-03-20	23.63	24.13	23.56	24.06	176800
1998-03-23	24.19	24.19	23.88	24.00	327500
1998-03-24	23.88	23.94	23.75	23.75	173400
1998-03-25	24.00	24.13	23.63	23.63	205700
1998-03-26	23.69	23.75	23.38	23.50	198600
1998-03-27	23.63	23.75	23.50	23.63	73300
1998-03-30	23.75	23.88	23.56	23.75	188700
1998-03-31	23.69	24.06	23.69	23.81	166300
1998-04-01	23.94	23.94	23.81	23.81	98400
1998-04-02	23.81	23.94	23.69	23.88	155000
1998-04-03	23.88	24.06	23.88	23.94	77300
1998-04-06	24.06	24.31	23.94	24.06	161400
1998-04-07	23.94	24.38	23.94	24.25	295700
1998-04-08	24.06	24.31	24.00	24.13	238600
1998-04-09	24.13	24.63	24.13	24.38	123200
1998-04-13	24.13	24.88	24.00	24.81	109800
1998-04-14	24.81	25.06	24.81	25.06	107400
1998-04-15	25.00	25.00	24.69	24.88	117000
1998-04-16	24.75	24.94	24.38	24.44	104300
1998-04-17	24.31	24.75	24.06	24.38	115100
1998-04-20	24.38	24.63	24.19	24.63	61600
1998-04-21	24.63	24.63	24.38	24.44	119800
1998-04-22	24.44	25.00	24.44	25.00	108300
1998-04-23	25.00	25.25	24.88	25.13	239100
1998-04-24	25.13	25.38	24.50	24.50	126400
1998-04-27	24.25	24.69	23.56	23.75	142600
1998-04-28	23.88	24.25	23.88	24.06	93500
1998-04-29	24.00	24.69	24.00	24.56	337100
1998-04-30	24.63	24.75	24.56	24.69	121100
1998-05-01	24.56	25.25	24.56	25.25	104600
1998-05-04	25.25	25.50	24.94	25.13	216100
1998-05-05	25.00	25.50	25.00	25.31	261500
1998-05-06	25.38	25.88	25.00	25.25	722300
1998-05-07	25.13	25.19	24.56	24.81	93000
1998-05-08	24.69	25.19	24.63	24.88	133400
1998-05-11	24.88	25.13	24.75	24.94	124700
1998-05-12	24.94	25.19	24.94	25.13	319600
1998-05-13	25.19	25.19	24.94	25.13	180500
1998-05-14	25.13	25.50	25.00	25.38	114600
1998-05-15	25.13	25.31	25.06	25.25	57700
1998-05-18	25.06	25.44	25.06	25.44	74000
1998-05-19	25.50	25.56	25.13	25.19	106200
1998-05-20	25.19	25.44	25.13	25.31	147000
1998-05-21	25.31	25.31	25.06	25.31	202200
1998-05-22	25.31	25.38	25.00	25.38	84700
1998-05-26	25.25	25.25	24.75	25.00	98000
1998-05-27	24.81	25.00	24.69	24.81	157900
1998-05-28	24.69	25.00	24.63	24.63	89600
1998-05-29	24.75	25.06	24.63	25.06	174400
1998-06-01	25.00	25.00	24.75	24.88	143200
1998-06-02	24.88	25.00	24.81	24.94	301000
1998-06-03	24.75	24.81	24.75	24.75	108700
1998-06-04	24.75	25.00	24.69	24.88	269500
1998-06-05	24.75	24.81	24.75	24.75	276500
1998-06-08	24.75	25.25	24.75	25.13	224600
1998-06-09	25.13	25.19	24.94	25.06	97000
1998-06-10	25.00	25.25	25.00	25.06	274800
1998-06-11	25.06	25.06	24.94	25.00	96200
1998-06-12	25.00	25.00	24.75	24.75	80500
1998-06-15	24.75	24.75	24.19	24.19	80500
1998-06-16	24.19	24.19	23.63	23.88	179500
1998-06-17	24.00	24.81	24.00	24.44	34100
1998-06-18	24.19	24.56	24.19	24.56	53600
1998-06-19	24.31	24.38	23.75	23.94	164100
1998-06-22	23.94	23.94	23.75	23.81	59000
1998-06-23	23.81	24.25	23.75	23.94	76700
1998-06-24	23.75	24.19	23.75	24.13	138600
1998-06-25	24.06	24.56	24.00	24.25	59300
1998-06-26	24.13	24.25	23.88	24.06	105100
1998-06-29	23.94	24.31	23.88	24.13	121200
1998-06-30	23.88	24.38	23.81	24.00	161900
1998-07-01	24.00	24.06	23.75	23.88	221400
1998-07-02	23.88	23.94	23.56	23.88	243300
1998-07-06	24.00	24.06	23.63	23.88	166400
1998-07-07	23.75	23.94	23.63	23.81	75700
1998-07-08	23.81	23.88	23.63	23.75	183900
1998-07-09	23.75	23.81	23.44	23.69	146600
1998-07-10	23.56	23.69	22.94	23.19	121800
1998-07-13	23.00	23.13	22.38	22.63	399100
1998-07-14	22.50	22.94	22.44	22.94	683600
1998-07-15	23.00	23.00	22.38	22.81	157200
1998-07-16	22.56	23.00	22.31	22.94	127300
1998-07-17	22.88	22.88	22.56	22.75	102200
1998-07-20	22.63	22.63	21.94	22.50	97600
1998-07-21	22.50	22.50	21.63	21.69	199800
1998-07-22	21.44	21.75	21.06	21.38	161500
1998-07-23	21.13	21.25	20.69	21.06	175800
1998-07-24	21.06	21.19	20.69	21.19	115300
1998-07-27	21.00	21.06	20.38	20.88	100200
1998-07-28	20.50	20.63	20.38	20.56	154700
1998-07-29	20.63	20.63	20.19	20.25	110500
1998-07-30	20.00	20.19	19.13	19.88	308600
1998-07-31	19.75	20.13	19.63	19.63	187500
1998-08-03	19.63	19.63	19.38	19.44	388900
1998-08-04	19.38	19.44	18.75	18.75	181400
1998-08-05	18.75	19.00	18.63	18.63	207800
1998-08-06	18.69	19.31	18.31	19.19	249800
1998-08-07	19.19	19.94	19.19	19.50	237300
1998-08-10	19.44	19.44	18.88	19.00	75600
1998-08-11	18.75	18.75	17.25	17.88	181600
1998-08-12	17.88	18.38	17.88	18.19	125800
1998-08-13	18.31	18.31	17.50	17.69	218500
1998-08-14	17.69	18.00	17.69	17.75	88300
1998-08-17	17.69	18.19	17.63	17.63	135100
1998-08-18	17.69	18.00	17.63	17.81	244500
1998-08-19	17.81	17.88	17.31	17.63	329400
1998-08-20	17.75	17.75	16.75	16.75	213700
1998-08-21	16.63	16.75	15.94	16.44	187500
1998-08-24	16.69	16.81	16.25	16.50	114300
1998-08-25	16.75	16.75	15.56	15.88	175200
1998-08-26	15.75	15.75	15.25	15.56	174800
1998-08-27	15.56	15.63	15.00	15.13	107400
1998-08-28	15.13	15.88	15.00	15.19	422100
1998-08-31	15.25	15.25	14.75	14.75	293600
1998-09-01	15.06	15.81	14.88	15.75	253700
1998-09-02	15.81	16.25	15.50	15.94	215000
1998-09-03	15.88	16.75	15.88	16.38	232000
1998-09-04	16.44	16.56	16.13	16.44	274000
1998-09-08	16.69	17.13	16.63	16.88	175600
1998-09-09	16.88	16.88	16.06	16.31	114900
1998-09-10	16.31	16.38	16.06	16.19	252400
1998-09-11	15.75	16.50	15.75	16.38	157100
1998-09-14	16.44	17.00	16.44	17.00	75900
1998-09-15	16.88	17.44	16.63	17.44	133200
1998-09-16	17.69	18.19	17.69	17.94	217700
1998-09-17	17.75	17.75	17.13	17.19	51100
1998-09-18	17.06	17.69	16.94	17.56	112900
1998-09-21	17.31	17.44	16.75	17.44	59500
1998-09-22	17.44	17.56	17.13	17.25	55800
1998-09-23	17.44	17.94	17.44	17.88	48000
1998-09-24	17.75	17.75	17.44	17.50	60200
1998-09-25	17.38	17.38	16.75	17.19	73100
1998-09-28	17.38	17.69	17.31	17.50	80100
1998-09-29	17.50	17.50	17.00	17.31	47000
1998-09-30	17.31	17.31	16.63	16.69	184300
1998-10-01	16.69	16.75	16.44	16.63	87600
1998-10-02	16.56	16.75	16.50	16.75	103800
1998-10-05	16.63	16.69	16.25	16.63	126000
1998-10-06	16.63	16.69	16.31	16.44	40000
1998-10-07	16.63	16.81	16.19	16.31	85300
1998-10-08	15.75	15.75	15.50	15.75	97500
1998-10-09	15.63	16.44	15.63	16.25	116200
1998-10-12	16.50	16.75	16.38	16.63	131500
1998-10-13	16.56	16.63	16.38	16.50	16100
1998-10-14	16.50	16.69	16.19	16.69	48700
1998-10-15	16.56	17.19	16.56	17.19	319700
1998-10-16	17.19	18.25	17.19	18.25	614700
1998-10-19	18.44	18.66	18.38	18.63	320200
1998-10-20	18.63	19.06	18.63	18.81	68200
1998-10-21	18.94	19.00	18.50	18.50	57100
1998-10-22	18.63	18.75	18.19	18.56	185100
1998-10-23	18.69	18.94	18.56	18.81	515500
1998-10-26	19.00	19.38	19.00	19.06	123200
1998-10-27	19.19	19.50	19.13	19.38	165600
1998-10-28	19.31	19.38	19.13	19.25	128800
1998-10-29	19.38	19.69	19.38	19.63	45000
1998-10-30	19.75	20.69	19.75	20.38	102000
1998-11-02	20.63	21.50	20.63	21.50	138900
1998-11-03	21.38	22.75	21.38	22.31	199100
1998-11-04	22.31	22.56	21.94	22.00	136100
1998-11-05	22.00	22.25	21.69	21.75	219500
1998-11-06	21.69	22.25	21.50	22.25	172900
1998-11-09	22.44	22.50	22.13	22.38	110200
1998-11-10	22.38	22.44	22.06	22.13	209800
1998-11-11	22.19	22.31	21.94	22.06	72400
1998-11-12	22.00	22.06	21.88	21.94	84400
1998-11-13	22.00	22.38	21.94	22.25	111000
1998-11-16	22.19	22.75	22.13	22.44	57000
1998-11-17	22.19	22.63	22.19	22.44	157100
1998-11-18	22.13	22.25	21.88	22.00	81000
1998-11-19	22.00	22.25	21.81	22.00	87300
1998-11-20	22.13	22.38	22.00	22.25	61500
1998-11-23	22.00	22.63	22.00	22.56	64100
1998-11-24	22.44	22.56	21.81	22.19	84500
1998-11-25	22.00	22.13	21.63	21.88	71900
1998-11-27	22.13	22.38	22.13	22.13	23800
1998-11-30	22.00	22.31	21.38	21.38	85100
1998-12-01	21.50	22.00	21.50	21.94	56700
1998-12-02	21.94	22.44	21.94	22.31	53000
1998-12-03	21.94	22.06	21.44	21.44	103800
1998-12-04	21.56	22.00	21.38	22.00	193600
1998-12-07	22.13	23.19	22.13	23.13	145200
1998-12-08	23.25	23.50	22.13	22.19	164800
1998-12-09	22.38	22.44	21.97	22.13	87800
1998-12-10	22.06	22.38	22.06	22.31	32900
1998-12-11	22.13	22.38	21.75	21.75	52500
1998-12-14	21.94	21.94	21.13	21.56	64200
1998-12-15	22.00	22.19	21.63	22.19	175500
1998-12-16	22.19	22.31	21.56	21.88	191800
1998-12-17	21.63	21.94	21.63	21.94	60300
1998-12-18	21.69	22.25	21.69	22.13	182900
1998-12-21	22.19	22.63	21.94	22.63	91700
1998-12-22	22.56	22.56	21.75	22.06	96200
1998-12-23	22.19	22.94	21.94	22.69	116100
1998-12-24	22.56	22.75	22.50	22.50	55300
1998-12-28	22.50	22.63	22.25	22.50	258700
1998-12-29	22.50	22.50	22.25	22.31	73500
1998-12-30	22.31	22.50	22.06	22.50	91600
1998-12-31	22.50	24.38	22.50	24.38	128800
1999-01-04	24.13	24.19	23.88	23.94	247000
1999-01-05	23.75	23.81	22.69	23.56	180000
1999-01-06	23.50	24.38	23.50	24.31	274600
1999-01-07	24.00	24.38	24.00	24.38	256500
1999-01-08	24.50	24.94	24.50	24.69	185200
1999-01-11	24.69	24.69	24.38	24.50	188700
1999-01-12	24.38	24.44	24.38	24.44	119500
1999-01-13	24.19	24.19	23.25	23.31	70300
1999-01-14	23.31	23.50	22.88	22.88	128100
1999-01-15	22.94	23.13	22.63	23.00	72000
1999-01-19	23.19	23.50	23.19	23.31	64500
1999-01-20	23.31	23.31	22.44	22.63	101200
1999-01-21	22.75	22.88	22.50	22.63	75200
1999-01-22	22.50	22.69	22.13	22.19	170400
1999-01-25	22.19	22.31	21.88	22.06	115700
1999-01-26	22.00	22.44	22.00	22.44	150200
1999-01-27	22.19	22.31	21.81	21.94	94300
1999-01-28	21.88	22.19	21.81	22.06	117500
1999-01-29	22.19	22.25	21.75	22.00	94600
1999-02-01	22.13	22.94	22.13	22.81	196300
1999-02-02	22.63	22.69	22.13	22.25	108200
1999-02-03	22.19	23.63	22.00	23.25	237700
1999-02-04	23.25	23.50	23.00	23.00	266300
1999-02-05	22.94	22.94	22.00	22.00	100800
1999-02-08	22.00	22.50	22.00	22.38	124800
1999-02-09	22.44	22.44	22.19	22.38	68800
1999-02-10	22.19	22.19	21.50	21.81	216300
1999-02-11	21.81	22.19	21.75	21.88	200500
1999-02-12	21.94	22.00	21.19	21.31	183000
1999-02-16	21.38	21.94	21.25	21.81	158200
1999-02-17	21.69	22.19	21.69	21.94	130100
1999-02-18	22.13	22.13	21.75	21.75	98400
1999-02-19	21.88	22.06	21.75	21.94	108200
1999-02-22	21.88	22.25	21.88	22.06	142200
1999-02-23	21.88	22.38	21.88	22.19	277900
1999-02-24	22.13	22.13	21.63	21.69	193300
1999-02-25	21.75	22.63	21.75	21.94	400600
1999-02-26	21.88	22.00	21.81	21.94	98000
1999-03-01	21.88	22.00	21.75	21.94	102800
1999-03-02	21.94	22.69	21.88	22.63	166300
1999-03-03	22.75	22.75	21.94	21.94	166700
1999-03-04	21.81	22.00	21.75	21.88	324800
1999-03-05	22.00	22.88	22.00	22.19	442400
1999-03-08	21.94	22.19	21.75	22.19	129200
1999-03-09	21.94	22.38	21.88	22.13	208600
1999-03-10	22.00	22.31	21.94	22.06	156300
1999-03-11	22.06	22.69	22.00	22.69	200200
1999-03-12	22.44	22.50	22.00	22.44	103000
1999-03-15	22.31	22.88	22.19	22.75	102800
1999-03-16	22.81	22.81	21.88	22.25	154400
1999-03-17	22.06	22.25	22.00	22.25	74100
1999-03-18	22.19	22.19	21.88	21.94	142800
1999-03-19	21.75	22.19	21.75	22.00	258000
1999-03-22	21.94	22.19	21.94	22.13	60800
1999-03-23	22.00	22.00	21.63	21.63	69200
1999-03-24	21.56	22.00	21.56	21.94	106900
1999-03-25	21.81	22.06	21.81	21.94	39000
1999-03-26	21.88	21.94	21.56	21.56	121900
1999-03-29	21.50	21.50	20.75	20.94	91900
1999-03-30	20.88	20.94	19.94	20.31	251700
1999-03-31	20.06	20.94	19.94	20.88	338800
1999-04-01	20.75	21.25	20.75	21.19	219000
1999-04-05	21.19	21.69	21.19	21.63	139900
1999-04-06	21.50	21.88	21.38	21.88	324300
1999-04-07	21.75	21.75	21.38	21.44	170700
1999-04-08	21.19	21.69	21.13	21.69	85700
1999-04-09	21.75	21.75	21.25	21.50	77600
1999-04-12	21.56	21.56	21.44	21.56	36800
1999-04-13	21.38	21.56	21.31	21.56	92300
1999-04-14	21.50	22.50	21.50	21.69	102600
1999-04-15	21.63	22.13	21.38	21.69	99500
1999-04-16	21.50	22.06	21.50	21.94	140200
1999-04-19	21.88	22.88	21.88	22.13	124000
1999-04-20	22.06	22.38	22.00	22.06	89700
1999-04-21	22.06	23.25	22.06	22.50	267000
1999-04-22	22.75	23.00	22.25	22.44	53600
1999-04-23	22.19	22.25	21.81	21.94	71100
1999-04-26	21.75	21.94	21.56	21.69	64000
1999-04-27	21.88	22.13	21.81	22.00	59100
1999-04-28	21.94	22.00	21.69	21.75	203100
1999-04-29	21.88	22.44	21.81	22.44	210300
1999-04-30	22.19	22.44	21.75	21.75	92600
1999-05-03	21.69	22.25	21.69	22.19	127600
1999-05-04	22.25	22.44	22.06	22.06	72300
1999-05-05	22.00	22.19	21.75	21.94	79000
1999-05-06	21.69	22.13	21.63	21.81	83700
1999-05-07	21.94	22.31	21.81	22.31	89900
1999-05-10	22.06	22.19	21.94	21.94	60700
1999-05-11	22.06	22.38	21.88	21.94	68700
1999-05-12	21.81	22.13	21.75	21.94	72400
1999-05-13	22.06	22.56	22.06	22.19	40200
1999-05-14	22.00	22.00	21.31	21.38	55600
1999-05-17	21.25	21.44	20.88	21.06	65100
1999-05-18	21.19	21.56	21.19	21.25	41500
1999-05-19	20.75	21.38	20.75	21.25	55400
1999-05-20	21.25	21.44	21.13	21.19	68200
1999-05-21	21.00	21.44	21.00	21.00	161600
1999-05-24	21.13	21.13	20.63	20.75	102500
1999-05-25	20.75	20.88	20.63	20.63	29400
1999-05-26	20.44	20.75	20.25	20.31	112200
1999-05-27	19.88	20.25	19.88	20.19	122400
1999-05-28	19.88	20.19	19.88	20.00	99900
1999-06-01	20.00	20.06	19.81	19.94	106900
1999-06-02	20.00	20.19	19.91	20.13	295300
1999-06-03	20.31	20.44	20.19	20.44	165700
1999-06-04	20.31	21.06	20.31	20.88	201600
1999-06-07	20.63	21.06	20.63	20.75	56400
1999-06-08	20.75	20.81	20.63	20.69	77200
1999-06-09	20.69	21.13	20.56	21.13	100800
1999-06-10	20.94	21.06	20.81	20.88	264300
1999-06-11	21.13	21.19	20.81	20.88	99000
1999-06-14	20.88	21.31	20.88	21.19	105400
1999-06-15	21.06	21.44	20.94	21.00	94700
1999-06-16	21.13	21.69	21.13	21.63	199400
1999-06-17	21.69	22.19	21.69	22.13	179800
1999-06-18	22.00	22.25	21.69	21.69	119200
1999-06-21	21.69	22.63	21.69	22.63	102300
1999-06-22	22.81	22.81	22.38	22.56	187100
1999-06-23	22.31	22.56	22.13	22.50	169000
1999-06-24	22.13	22.13	21.56	21.63	99000
1999-06-25	21.44	21.75	21.19	21.31	240700
1999-06-28	21.25	21.50	20.56	20.88	348900
1999-06-29	20.88	20.94	20.69	20.69	197700
1999-06-30	20.69	21.75	20.69	21.56	172000
1999-07-01	21.75	21.81	21.38	21.75	87000
1999-07-02	21.94	21.94	21.63	21.69	40800
1999-07-06	21.44	22.31	21.44	22.13	135700
1999-07-07	22.13	22.19	21.69	21.69	139000
1999-07-08	21.63	21.75	21.38	21.50	91500
1999-07-09	21.50	21.75	21.50	21.56	59600
1999-07-12	21.31	21.44	21.00	21.00	118800
1999-07-13	20.94	21.00	20.56	20.56	114900
1999-07-14	20.63	20.94	20.63	20.75	143700
1999-07-15	20.75	21.50	20.69	21.44	86400
1999-07-16	21.38	21.38	20.88	21.06	65600
1999-07-19	21.13	21.38	21.00	21.25	211700
1999-07-20	21.06	21.31	20.88	20.88	97500
1999-07-21	20.94	21.06	20.25	21.06	160000
1999-07-22	20.94	21.19	20.88	21.19	97200
1999-07-23	21.00	21.13	20.63	20.75	229300
1999-07-26	20.75	20.75	20.31	20.31	101600
1999-07-27	20.44	20.44	20.19	20.25	325300
1999-07-28	20.31	20.31	19.94	20.31	84000
1999-07-29	20.13	20.13	19.94	20.00	270100
1999-07-30	19.81	20.00	19.75	19.75	205300
1999-08-02	19.94	20.00	19.75	19.81	183900
1999-08-03	19.88	20.00	19.69	19.94	303500
1999-08-04	19.88	19.94	19.75	19.75	135500
1999-08-05	19.81	19.81	19.13	19.50	88000
1999-08-06	19.44	19.44	19.13	19.13	37300
1999-08-09	19.19	19.63	19.13	19.13	133700
1999-08-10	19.00	19.00	18.19	18.31	124500
1999-08-11	18.56	18.75	18.31	18.75	253300
1999-08-12	18.63	18.75	18.50	18.50	106400
1999-08-13	18.75	18.88	18.50	18.69	118300
1999-08-16	18.56	18.81	18.38	18.81	74400
1999-08-17	18.94	19.06	18.69	18.94	196900
1999-08-18	18.88	19.06	18.63	19.06	73700
1999-08-19	18.94	18.94	18.31	18.50	155200
1999-08-20	18.13	18.94	18.13	18.88	306300
1999-08-23	19.06	19.25	19.00	19.19	175700
1999-08-24	19.31	19.31	18.56	18.63	217200
1999-08-25	18.63	18.94	18.25	18.94	297300
1999-08-26	18.81	18.81	18.31	18.38	190000
1999-08-27	18.50	18.69	18.50	18.63	88600
1999-08-30	18.63	19.00	18.56	18.63	380800
1999-08-31	18.63	18.88	18.31	18.56	107200
1999-09-01	18.38	18.50	18.13	18.31	175500
1999-09-02	18.19	18.19	17.63	17.69	364500
1999-09-03	17.88	18.19	17.88	18.13	171500
1999-09-07	18.13	18.13	17.88	17.88	218500
1999-09-08	17.81	18.13	17.75	17.81	75500
1999-09-09	17.88	17.88	17.63	17.69	93000
1999-09-10	17.75	18.25	17.75	18.13	508900
1999-09-13	18.19	18.31	18.13	18.31	108900
1999-09-14	18.31	19.06	18.19	19.06	419100
1999-09-15	19.06	19.38	18.81	19.13	584200
1999-09-16	19.25	19.63	19.25	19.50	315600
1999-09-17	19.56	20.38	19.50	19.75	417100
1999-09-20	19.75	19.75	19.44	19.63	231200
1999-09-21	19.50	19.56	19.31	19.50	88100
1999-09-22	19.25	19.56	19.25	19.25	133300
1999-09-23	19.25	19.44	19.00	19.31	102800
1999-09-24	19.44	19.69	19.31	19.69	150800
1999-09-27	19.88	20.13	19.81	20.00	182000
1999-09-28	19.94	20.06	19.81	19.88	168900
1999-09-29	19.81	20.50	19.81	20.25	113800
1999-09-30	20.31	20.63	19.75	20.44	140300
1999-10-01	20.44	20.44	19.94	20.38	157100
1999-10-04	20.38	21.06	20.25	21.00	140400
1999-10-05	21.13	21.31	20.75	20.88	222500
1999-10-06	20.94	21.63	20.94	21.63	151400
1999-10-07	21.50	21.56	21.25	21.44	171700
1999-10-08	21.44	21.81	21.38	21.50	235700
1999-10-11	21.44	21.75	21.44	21.63	106600
1999-10-12	21.63	21.75	20.94	21.00	213500
1999-10-13	20.88	20.94	20.50	20.69	148800
1999-10-14	20.50	21.38	19.88	21.06	214700
1999-10-15	20.81	20.88	20.50	20.56	72700
1999-10-18	20.50	21.00	20.50	21.00	131000
1999-10-19	21.13	21.81	21.13	21.75	144200
1999-10-20	21.94	22.44	21.88	22.44	255000
1999-10-21	21.81	21.88	21.13	21.13	211200
1999-10-22	21.38	21.38	20.31	21.00	1119900
1999-10-25	21.06	21.13	20.88	20.94	179400
1999-10-26	21.13	21.25	20.88	21.19	200000
1999-10-27	21.19	22.13	21.06	21.75	194700
1999-10-28	21.75	23.50	21.75	22.44	206300
1999-10-29	22.38	22.81	22.31	22.81	202100
1999-11-01	22.69	22.88	22.56	22.63	135000
1999-11-02	22.44	23.13	22.31	22.56	267400
1999-11-03	22.50	22.69	22.19	22.31	145400
1999-11-04	22.44	23.06	22.44	22.94	148100
1999-11-05	22.88	23.38	22.88	23.13	176800
1999-11-08	23.00	23.13	22.13	22.13	96500
1999-11-09	22.25	22.38	21.88	21.88	119700
1999-11-10	21.94	22.06	21.44	21.56	98600
1999-11-11	21.44	21.44	21.13	21.38	39700
1999-11-12	21.50	21.94	21.38	21.94	120600
1999-11-15	21.81	22.44	21.75	22.44	126200
1999-11-16	22.00	22.06	21.38	21.50	120100
1999-11-17	21.50	21.50	20.88	21.38	176000
1999-11-18	21.25	21.50	20.88	21.13	108300
1999-11-19	20.88	21.13	20.81	21.00	120500
1999-11-22	20.94	20.94	20.06	20.25	186300
1999-11-23	20.31	20.31	19.75	19.81	194900
1999-11-24	19.69	19.75	19.25	19.31	195700
1999-11-26	19.44	19.50	19.19	19.38	50100
1999-11-29	19.06	19.19	18.63	18.94	210700
1999-11-30	18.88	19.63	18.88	19.63	187800
1999-12-01	19.63	19.88	19.44	19.88	195500
1999-12-02	19.81	19.94	19.81	19.88	152600
1999-12-03	19.88	20.44	19.75	20.38	199200
1999-12-06	20.19	20.19	19.06	19.13	214100
1999-12-07	19.13	19.13	18.63	18.69	97100
1999-12-08	18.88	19.00	18.44	18.44	197400
1999-12-09	18.44	18.75	17.94	18.06	162000
1999-12-10	18.13	18.56	18.13	18.13	72600
1999-12-13	18.38	18.38	17.81	18.13	242900
1999-12-14	18.06	18.13	17.94	18.13	229000
1999-12-15	18.25	18.25	17.94	18.00	239300
1999-12-16	17.94	18.00	17.50	17.69	332100
1999-12-17	17.56	17.81	17.56	17.69	161500
1999-12-20	17.50	17.69	17.38	17.38	130700
1999-12-21	17.38	17.88	17.38	17.69	169100
1999-12-22	17.75	18.06	17.75	18.00	328500
1999-12-23	18.13	18.31	17.94	17.94	187700
1999-12-27	17.69	18.31	17.69	17.81	297600
1999-12-28	18.00	18.31	18.00	18.25	161100
1999-12-29	18.13	18.81	18.13	18.63	104900
1999-12-30	18.50	18.88	18.50	18.81	87600
1999-12-31	18.81	19.06	18.63	18.69	108100
2000-01-03	18.69	18.69	17.69	17.81	328900
2000-01-04	17.75	17.81	17.56	17.56	302800
2000-01-05	17.63	17.63	17.56	17.56	232800
2000-01-06	17.56	18.19	17.56	18.00	136700
2000-01-07	18.00	18.13	18.00	18.13	105500
2000-01-10	18.13	18.25	17.75	17.81	295500
2000-01-11	17.81	17.81	17.19	17.19	335900
2000-01-12	17.19	17.25	16.13	16.13	481900
2000-01-13	16.38	17.13	16.38	17.13	534700
2000-01-14	17.00	17.88	17.00	17.63	251300
2000-01-18	17.50	17.88	17.25	17.69	265100
2000-01-19	17.69	18.06	17.44	17.56	157100
2000-01-20	17.50	17.69	17.38	17.38	289600
2000-01-21	17.50	17.56	16.88	16.88	173700
2000-01-24	16.94	17.31	16.38	16.38	154500
2000-01-25	16.56	17.44	16.56	17.13	259400
2000-01-26	17.13	17.56	17.00	17.06	203200
2000-01-27	17.25	17.56	17.13	17.25	102900
2000-01-28	17.63	17.69	16.63	16.69	281900
2000-01-31	16.56	17.25	16.56	17.19	245100
2000-02-01	17.06	17.44	17.06	17.13	185400
2000-02-02	17.13	17.38	17.13	17.13	270700
2000-02-03	17.19	17.25	17.00	17.19	256900
2000-02-04	17.13	17.25	16.94	17.00	128800
2000-02-07	17.00	17.00	16.13	16.44	131700
2000-02-08	16.50	16.56	16.00	16.50	205800
2000-02-09	16.38	16.50	16.00	16.00	235300
2000-02-10	16.06	16.06	15.06	15.06	306800
2000-02-11	15.19	15.81	15.19	15.56	364300
2000-02-14	15.56	15.63	15.06	15.13	276300
2000-02-15	15.00	15.81	15.00	15.50	458000
2000-02-16	15.31	15.56	15.13	15.50	156000
2000-02-17	15.38	15.56	15.31	15.44	120500
2000-02-18	15.44	15.44	15.13	15.31	729500
2000-02-22	15.31	15.63	15.31	15.63	452700
2000-02-23	15.63	15.69	15.31	15.31	171600
2000-02-24	15.25	15.38	15.06	15.25	246400
2000-02-25	15.19	15.25	15.06	15.13	209300
2000-02-28	15.06	15.25	15.06	15.25	347800
2000-02-29	15.25	15.25	14.94	15.19	240100
2000-03-01	15.06	15.13	14.38	14.63	362200
2000-03-02	14.88	15.13	14.63	15.00	302500
2000-03-03	15.00	15.63	14.94	15.63	437400
2000-03-06	15.38	15.38	15.06	15.13	181500
2000-03-07	15.31	15.63	15.31	15.63	326500
2000-03-08	15.63	15.69	15.50	15.56	239900
2000-03-09	15.63	16.13	15.63	16.06	252700
2000-03-10	16.00	16.44	16.00	16.38	302100
2000-03-13	16.00	16.50	15.94	16.50	319700
2000-03-14	16.25	16.25	15.94	16.13	174800
2000-03-15	16.25	17.31	16.06	17.00	263600
2000-03-16	17.50	19.63	17.50	19.25	440800
2000-03-17	19.00	19.25	18.69	18.88	341700
2000-03-20	18.88	18.88	18.06	18.38	152500
2000-03-21	18.25	19.00	18.25	19.00	516900
2000-03-22	19.00	19.06	18.81	18.88	187500
2000-03-23	18.69	18.94	18.50	18.94	503700
2000-03-24	18.81	18.81	18.63	18.75	313900
2000-03-27	18.63	18.69	18.44	18.69	159600
2000-03-28	18.69	18.69	18.38	18.69	272900
2000-03-29	18.69	18.69	18.13	18.31	185900
2000-03-30	18.25	19.50	18.25	19.25	810200
2000-03-31	19.06	20.38	19.06	20.31	734300
2000-04-03	20.25	20.50	19.94	20.06	282700
2000-04-04	20.00	20.31	19.25	19.94	505000
2000-04-05	19.94	19.94	19.44	19.69	780500
2000-04-06	19.75	19.94	19.75	19.88	279800
2000-04-07	19.88	19.94	19.88	19.94	168800
2000-04-10	20.00	20.38	20.00	20.06	148200
2000-04-11	20.00	20.69	19.94	20.69	281100
2000-04-12	20.44	21.31	20.44	20.88	330900
2000-04-13	20.81	20.81	20.38	20.50	329800
2000-04-14	20.31	20.31	19.13	19.25	307200
2000-04-17	19.25	19.38	18.94	19.13	178600
2000-04-18	19.00	20.06	19.00	20.00	198000
2000-04-19	19.75	19.94	19.63	19.94	132000
2000-04-20	19.81	20.94	19.81	20.94	352700
2000-04-24	20.56	21.00	20.38	20.94	164100
2000-04-25	21.06	21.31	20.94	21.31	261000
2000-04-26	21.31	21.31	20.50	20.50	218600
2000-04-27	20.63	20.63	20.13	20.38	212200
2000-04-28	20.38	20.63	20.31	20.56	135500
2000-05-01	20.63	20.94	20.56	20.88	129500
2000-05-02	20.69	20.75	20.06	20.13	151900
2000-05-03	20.00	20.00	19.31	19.63	253800
2000-05-04	19.81	19.94	19.44	19.50	181900
2000-05-05	19.50	19.75	18.69	19.69	312900
2000-05-08	19.69	20.25	19.31	19.94	251400
2000-05-09	20.00	20.19	19.88	20.06	328100
2000-05-10	19.94	19.94	19.44	19.50	85000
2000-05-11	19.38	20.44	19.38	20.38	628300
2000-05-12	20.19	21.00	20.19	20.75	102400
2000-05-15	20.75	21.00	20.63	20.94	111600
2000-05-16	20.88	20.94	20.63	20.63	144300
2000-05-17	20.44	20.50	20.13	20.31	137800
2000-05-18	20.44	21.25	20.44	21.06	319000
2000-05-19	20.94	20.94	20.19	20.38	183000
2000-05-22	20.50	20.75	20.38	20.63	91300
2000-05-23	20.75	21.38	20.75	21.00	119900
2000-05-24	20.88	21.44	20.75	21.44	198900
2000-05-25	21.31	21.88	21.31	21.56	299700
2000-05-26	21.56	22.00	21.38	21.94	181900
2000-05-30	21.81	21.88	21.56	21.69	155600
2000-05-31	21.63	22.50	21.50	22.50	178600
2000-06-01	22.50	22.81	22.13	22.75	285000
2000-06-02	23.00	23.19	22.88	22.94	191500
2000-06-05	22.81	22.81	21.56	22.06	242400
2000-06-06	22.00	22.00	21.25	21.69	204000
2000-06-07	21.75	22.31	21.44	22.00	124400
2000-06-08	21.81	21.81	21.31	21.31	123100
2000-06-09	21.38	21.38	21.13	21.13	157400
2000-06-12	21.19	21.75	21.19	21.25	332200
2000-06-13	21.38	21.38	20.81	21.00	199100
2000-06-14	21.13	21.69	21.13	21.56	170600
2000-06-15	21.56	21.56	20.63	20.75	147600
2000-06-16	20.44	20.50	19.00	19.31	312000
2000-06-19	19.44	20.50	19.31	20.19	200600
2000-06-20	20.06	20.25	19.81	19.81	101600
2000-06-21	15.25	16.38	15.06	16.25	1232600
2000-06-22	16.00	16.06	15.31	16.00	466500
2000-06-23	15.88	16.06	15.56	15.81	385800
2000-06-26	15.81	16.00	15.69	15.88	217800
2000-06-27	15.94	15.94	15.38	15.38	442200
2000-06-28	15.50	15.69	15.38	15.50	358200
2000-06-29	15.38	15.81	15.31	15.63	375500
2000-06-30	15.25	15.88	14.63	14.63	1048700
2000-07-03	14.75	15.44	14.50	15.13	390300
2000-07-05	15.38	15.88	15.13	15.63	198300
2000-07-06	15.75	15.75	14.88	14.88	521700
2000-07-07	15.06	15.94	15.06	15.69	484800
2000-07-10	15.94	16.13	15.75	15.94	291600
2000-07-11	15.94	15.94	15.38	15.69	349100
2000-07-12	15.69	16.00	15.69	15.88	166400
2000-07-13	15.88	15.94	15.44	15.44	143000
2000-07-14	15.50	15.50	15.25	15.31	177800
2000-07-17	15.44	15.50	15.00	15.19	115000
2000-07-18	15.06	15.06	14.75	14.81	319600
2000-07-19	14.94	15.63	14.81	15.00	158200
2000-07-20	15.00	15.63	15.00	15.38	141600
2000-07-21	15.44	15.44	14.50	14.50	367200
2000-07-24	14.75	15.06	14.69	14.75	129800
2000-07-25	14.69	14.75	14.44	14.63	284600
2000-07-26	14.56	14.75	14.19	14.50	353600
2000-07-27	14.50	14.63	13.81	14.13	452200
2000-07-28	14.38	14.38	13.88	14.00	220400
2000-07-31	14.00	14.06	13.56	13.94	290900
2000-08-01	14.00	14.00	13.75	13.88	840700
2000-08-02	14.00	14.25	13.94	14.00	440300
2000-08-03	13.88	14.50	13.81	14.50	178000
2000-08-04	14.56	14.63	14.31	14.63	265100
2000-08-07	14.56	14.56	14.00	14.44	179000
2000-08-08	14.44	14.56	14.31	14.44	75800
2000-08-09	14.44	14.44	13.81	13.94	563700
2000-08-10	14.06	14.63	14.06	14.19	193900
2000-08-11	14.19	14.44	14.19	14.38	103300
2000-08-14	14.38	14.38	14.13	14.38	327300
2000-08-15	14.38	14.38	13.94	13.94	232800
2000-08-16	13.94	14.00	13.69	13.69	271700
2000-08-17	13.75	13.88	13.63	13.75	181500
2000-08-18	13.63	13.63	13.25	13.50	393700
2000-08-21	13.50	13.94	13.50	13.75	457500
2000-08-22	13.75	14.00	13.75	13.94	432500
2000-08-23	14.00	14.00	13.38	13.44	253500
2000-08-24	13.50	13.75	13.50	13.69	405900
2000-08-25	13.75	14.00	13.75	14.00	344500
2000-08-28	13.94	13.94	13.25	13.25	418100
2000-08-29	13.25	13.50	13.13	13.44	255600
2000-08-30	13.31	13.69	13.25	13.38	158900
2000-08-31	13.31	14.19	13.31	14.00	592700
2000-09-01	14.13	14.19	13.94	14.13	275600
2000-09-05	14.13	14.75	14.06	14.63	688100
2000-09-06	14.50	15.06	14.50	14.63	315100
2000-09-07	14.63	14.94	14.63	14.88	216600
2000-09-08	14.94	15.38	14.88	15.38	496900
2000-09-11	15.38	16.75	15.31	16.56	965300
2000-09-12	16.56	16.56	16.19	16.31	334600
2000-09-13	16.31	16.56	16.31	16.38	325100
2000-09-14	16.31	16.63	16.31	16.44	237800
2000-09-15	16.38	16.38	16.19	16.31	471500
2000-09-18	16.44	16.44	15.81	15.88	295600
2000-09-19	15.88	16.38	15.88	16.38	189200
2000-09-20	16.25	16.56	16.19	16.56	240300
2000-09-21	16.63	16.75	16.56	16.75	374200
2000-09-22	16.94	17.13	16.81	17.13	639100
2000-09-25	17.06	17.13	16.88	17.00	130500
2000-09-26	16.88	17.19	16.81	16.94	476000
2000-09-27	16.94	17.13	16.88	17.00	566600
2000-09-28	17.06	17.50	17.00	17.13	312100
2000-09-29	17.00	17.25	16.88	17.13	502600
2000-10-02	17.19	17.31	17.00	17.13	135700
2000-10-03	17.25	17.50	16.94	17.06	221600
2000-10-04	16.75	17.00	16.44	16.69	372500
2000-10-05	16.75	17.31	16.75	17.00	124800
2000-10-06	17.00	17.00	16.31	16.44	331600
2000-10-09	16.50	16.56	16.19	16.38	155200
2000-10-10	16.44	16.50	15.75	15.88	196500
2000-10-11	15.75	15.75	15.19	15.50	284100
2000-10-12	15.50	15.50	14.88	15.00	242000
2000-10-13	15.00	15.63	15.00	15.50	565500
2000-10-16	15.69	15.75	15.00	15.06	244900
2000-10-17	15.25	15.25	14.56	14.69	211800
2000-10-18	14.56	15.00	14.00	15.00	225700
2000-10-19	14.75	14.94	12.69	13.19	1049600
2000-10-20	13.06	13.06	12.81	12.88	602400
2000-10-23	13.00	13.00	12.19	12.25	516300
2000-10-24	12.75	12.75	12.00	12.06	418900
2000-10-25	12.63	12.63	11.94	12.06	376900
2000-10-26	12.13	12.13	11.25	11.44	405800
2000-10-27	11.44	11.56	11.06	11.25	404200
2000-10-30	11.25	12.19	11.25	12.19	248500
2000-10-31	12.19	12.94	12.19	12.69	444300
2000-11-01	12.69	12.88	12.44	12.50	280000
2000-11-02	12.63	13.69	12.63	13.56	824700
2000-11-03	13.44	13.63	13.25	13.56	488000
2000-11-06	14.31	15.00	14.31	14.94	1089300
2000-11-07	15.00	15.38	15.00	15.31	853900
2000-11-08	15.31	15.31	14.81	14.88	358800
2000-11-09	14.94	15.13	14.81	15.00	169700
2000-11-10	15.06	15.38	15.06	15.25	497500
2000-11-13	15.19	15.25	14.56	14.56	253300
2000-11-14	14.81	15.06	14.81	14.88	298300
2000-11-15	14.88	14.88	14.50	14.56	235400
2000-11-16	14.50	14.50	14.19	14.31	261900
2000-11-17	14.19	14.25	13.69	14.19	432300
2000-11-20	14.25	14.25	13.56	14.06	175000
2000-11-21	13.81	14.00	13.63	13.88	187900
2000-11-22	13.75	13.75	13.19	13.19	357700
2000-11-24	13.44	14.00	13.38	14.00	102100
2000-11-27	14.13	14.25	14.00	14.00	166400
2000-11-28	14.00	14.13	13.75	13.88	188800
2000-11-29	13.94	14.44	13.81	14.44	345200
2000-11-30	14.44	14.88	14.44	14.88	384100
2000-12-01	15.00	15.50	14.94	15.13	332100
2000-12-04	15.00	15.06	14.81	15.06	342000
2000-12-05	15.06	15.31	15.00	15.06	372800
2000-12-06	15.06	15.44	14.81	14.88	409600
2000-12-07	14.88	15.19	14.88	15.00	227300
2000-12-08	15.06	15.50	15.06	15.50	374800
2000-12-11	15.56	15.63	15.25	15.56	291900
2000-12-12	15.50	15.50	14.81	14.88	306300
2000-12-13	15.00	15.25	14.88	15.13	261400
2000-12-14	15.25	15.25	14.63	15.06	568800
2000-12-15	15.13	15.13	14.00	14.00	567700
2000-12-18	14.13	15.06	14.13	14.94	322200
2000-12-19	14.81	15.31	14.81	15.00	434400
2000-12-20	15.00	15.19	14.56	15.13	375100
2000-12-21	15.25	16.31	15.25	16.13	493700
2000-12-22	16.06	17.13	16.06	16.88	498700
2000-12-26	17.00	17.06	16.88	17.00	293800
2000-12-27	17.00	18.06	16.94	18.06	372700
2000-12-28	18.06	18.75	18.00	18.38	409900
2000-12-29	18.25	18.44	17.50	17.69	196100
2001-01-02	17.88	17.88	16.88	16.94	240600
2001-01-03	17.19	18.38	17.13	18.38	479200
2001-01-04	18.00	18.75	17.81	18.38	297300
2001-01-05	18.44	18.44	17.88	17.94	347100
2001-01-08	17.81	17.94	17.44	17.75	143200
2001-01-09	17.75	17.88	17.38	17.75	175700
2001-01-10	17.63	18.69	17.63	18.56	565500
2001-01-11	18.56	19.06	18.38	18.81	355300
2001-01-12	18.69	18.69	18.06	18.38	183600
2001-01-16	18.38	18.81	18.25	18.56	159600
2001-01-17	18.00	18.50	17.94	18.31	910800
2001-01-18	18.19	18.25	17.88	17.88	594600
2001-01-19	17.88	18.38	17.88	18.06	161500
2001-01-22	18.00	18.50	17.94	18.44	224900
2001-01-23	18.19	18.56	18.13	18.56	207900
2001-01-24	18.50	18.94	18.50	18.69	264600
2001-01-25	19.00	20.13	19.00	20.13	488900
2001-01-26	19.88	20.94	19.81	20.88	656900
2001-01-29	20.75	20.99	20.02	20.24	381500
2001-01-30	20.52	20.52	20.00	20.00	292900
2001-01-31	20.00	20.25	19.35	19.71	324300
2001-02-01	19.71	20.46	19.60	20.36	468500
2001-02-02	20.36	20.36	19.80	20.00	252800
2001-02-05	20.00	20.20	19.86	19.98	235600
2001-02-06	20.00	20.15	19.71	20.00	413300
2001-02-07	19.97	20.03	19.91	20.00	440300
2001-02-08	20.00	20.05	19.80	19.88	156200
2001-02-09	19.73	20.40	19.73	20.40	296900
2001-02-12	20.35	20.35	20.15	20.24	398300
2001-02-13	20.24	20.28	20.13	20.15	210700
2001-02-14	20.05	20.09	19.90	19.93	216300
2001-02-15	19.95	20.10	19.94	20.00	377200
2001-02-16	20.00	20.10	19.80	19.85	162200
2001-02-20	19.86	19.95	19.20	19.27	258000
2001-02-21	19.20	19.25	19.02	19.08	251200
2001-02-22	19.00	19.00	18.56	18.85	496600
2001-02-23	18.75	18.90	18.52	18.73	200400
2001-02-26	18.73	19.22	18.73	19.20	478800
2001-02-27	19.20	19.40	19.14	19.25	368600
2001-02-28	19.35	19.46	19.20	19.46	240900
2001-03-01	19.50	19.60	19.11	19.60	317700
2001-03-02	19.50	20.22	19.48	20.08	163200
2001-03-05	20.08	20.24	19.95	20.05	179800
2001-03-06	20.03	20.30	20.03	20.28	201700
2001-03-07	20.32	20.70	20.32	20.65	122600
2001-03-08	20.60	20.70	20.57	20.65	160500
2001-03-09	20.65	20.65	20.23	20.50	268800
2001-03-12	20.50	20.50	20.33	20.37	362100
2001-03-13	20.37	20.40	19.90	20.20	411500
2001-03-14	20.20	20.20	18.60	19.21	556200
2001-03-15	19.70	19.80	19.59	19.62	258700
2001-03-16	19.80	19.81	19.35	19.37	235300
2001-03-19	19.45	19.60	19.05	19.50	259900
2001-03-20	19.45	19.95	19.29	19.29	322500
2001-03-21	19.22	19.26	18.88	18.90	414400
2001-03-22	19.00	19.00	18.50	18.80	570600
2001-03-23	18.80	19.80	18.80	19.59	297400
2001-03-26	19.59	20.41	19.59	20.36	374500
2001-03-27	20.36	20.36	19.86	20.24	352900
2001-03-28	20.25	20.25	19.91	19.94	221300
2001-03-29	20.04	20.08	19.60	19.85	279500
2001-03-30	19.95	20.89	19.00	19.00	465400
2001-04-02	20.00	20.41	19.95	20.16	440800
2001-04-03	20.15	20.15	19.72	19.95	227500
2001-04-04	19.95	20.00	19.38	19.80	302700
2001-04-05	19.81	20.77	19.81	20.12	458100
2001-04-06	20.30	20.60	20.14	20.49	433100
2001-04-09	20.30	20.87	20.30	20.77	281200
2001-04-10	20.75	21.20	20.73	20.99	270500
2001-04-11	20.95	21.20	20.82	20.94	182700
2001-04-12	20.85	21.05	20.81	21.04	422100
2001-04-16	21.18	21.40	20.90	21.01	348100
2001-04-17	20.60	21.00	20.60	20.90	199000
2001-04-18	20.85	21.46	20.70	20.74	334400
2001-04-19	20.95	21.27	20.90	21.14	243000
2001-04-20	21.12	21.19	20.92	21.16	277000
2001-04-23	21.50	22.30	21.50	22.10	663900
2001-04-24	22.07	22.15	21.95	21.99	601700
2001-04-25	21.95	22.10	21.93	22.00	572500
2001-04-26	22.00	22.48	21.97	22.15	849900
2001-04-27	22.20	22.55	22.20	22.40	985100
2001-04-30	22.40	22.59	22.30	22.40	264200
2001-05-01	22.45	22.58	22.29	22.58	972000
2001-05-02	22.58	22.75	22.55	22.75	875300
2001-05-03	22.77	23.10	22.70	22.76	603900
2001-05-04	22.72	23.48	22.65	23.48	341800
2001-05-07	23.48	23.64	23.45	23.64	480800
2001-05-08	23.62	23.68	23.53	23.68	361900
2001-05-09	23.68	23.85	23.65	23.69	208900
2001-05-10	23.85	23.90	23.40	23.49	233900
2001-05-11	23.50	23.65	23.40	23.50	341500
2001-05-14	23.51	23.65	23.47	23.63	85100
2001-05-15	23.63	23.63	23.50	23.61	256700
2001-05-16	23.63	24.35	23.55	24.31	319800
2001-05-17	24.10	24.44	23.55	24.42	375700
2001-05-18	24.40	24.41	23.85	24.31	560300
2001-05-21	24.25	24.75	24.13	24.75	158300
2001-05-22	24.75	25.05	24.70	25.05	194400
2001-05-23	25.30	25.30	24.82	24.93	322000
2001-05-24	24.75	24.99	24.75	24.95	186600
2001-05-25	24.95	24.95	24.71	24.71	79200
2001-05-29	24.80	24.95	24.47	24.47	242900
2001-05-30	24.45	24.50	24.20	24.50	269000
2001-05-31	24.60	24.70	24.40	24.67	98500
2001-06-01	24.65	24.98	24.60	24.80	167300
2001-06-04	24.70	24.93	24.70	24.90	100100
2001-06-05	24.90	25.57	24.90	25.21	270300
2001-06-06	25.25	25.54	25.20	25.52	259100
2001-06-07	25.52	25.52	24.55	24.86	254300
2001-06-08	24.86	24.88	24.55	24.76	237600
2001-06-11	24.40	24.49	24.28	24.38	197100
2001-06-12	24.30	24.31	23.78	24.00	450700
2001-06-13	23.80	24.43	23.80	24.25	117800
2001-06-14	24.24	24.24	23.73	23.92	176300
2001-06-15	23.70	24.04	23.67	23.88	142100
2001-06-18	23.85	24.02	23.71	23.95	174300
2001-06-19	23.98	24.52	23.95	24.50	185500
2001-06-20	24.26	25.03	24.22	24.98	253700
2001-06-21	24.90	25.25	24.87	25.25	210300
2001-06-22	25.20	25.30	25.11	25.24	238600
2001-06-25	25.10	25.20	24.70	24.77	173600
2001-06-26	24.52	25.02	24.47	24.98	250700
2001-06-27	24.98	25.73	24.94	25.50	267000
2001-06-28	25.10	25.77	25.10	25.57	336800
2001-06-29	25.65	25.80	25.25	25.79	491600
2001-07-02	25.95	25.98	25.40	25.74	314500
2001-07-03	25.90	25.93	25.72	25.80	165000
2001-07-05	25.65	25.95	25.50	25.86	198400
2001-07-06	25.75	25.75	25.24	25.24	126200
2001-07-09	25.30	25.31	24.46	24.50	297300
2001-07-10	24.54	24.54	24.11	24.11	213700
2001-07-11	24.11	24.11	23.55	23.75	729100
2001-07-12	23.85	24.00	23.78	23.95	385600
2001-07-13	24.00	24.36	23.94	24.26	355600
2001-07-16	24.20	24.60	24.20	24.30	272800
2001-07-17	24.15	24.80	24.06	24.80	178800
2001-07-18	24.75	25.54	24.64	25.52	230700
2001-07-19	25.50	25.58	25.20	25.48	243000
2001-07-20	25.49	25.49	25.37	25.43	143500
2001-07-23	25.43	25.43	24.75	24.90	1237700
2001-07-24	24.90	25.30	24.15	24.47	406500
2001-07-25	24.62	25.25	24.55	25.19	460900
2001-07-26	25.20	25.50	25.16	25.45	366300
2001-07-27	25.46	25.97	25.46	25.85	507400
2001-07-30	25.93	26.60	25.90	26.55	477800
2001-07-31	26.55	26.95	26.49	26.50	330900
2001-08-01	26.50	26.70	26.38	26.50	552500
2001-08-02	26.60	26.68	26.35	26.50	236300
2001-08-03	26.42	26.94	26.42	26.94	484900
2001-08-06	26.94	27.42	26.94	27.37	540000
2001-08-07	27.30	27.44	27.25	27.32	388600
2001-08-08	27.32	27.40	27.23	27.33	289600
2001-08-09	27.33	27.35	27.23	27.30	301600
2001-08-10	27.30	27.35	26.98	27.18	394600
2001-08-13	27.00	27.80	27.00	27.70	261600
2001-08-14	27.70	27.83	27.70	27.77	143400
2001-08-15	27.30	27.84	27.30	27.76	228100
2001-08-16	27.70	27.95	27.70	27.88	338000
2001-08-17	27.30	28.30	27.25	27.75	346100
2001-08-20	27.73	27.83	27.65	27.76	189100
2001-08-21	27.73	27.75	27.46	27.50	323500
2001-08-22	27.47	27.47	27.21	27.37	256500
2001-08-23	27.40	27.49	27.08	27.09	114600
2001-08-24	27.20	27.20	26.67	26.81	166700
2001-08-27	27.00	27.00	26.27	26.38	480700
2001-08-28	26.38	26.54	26.12	26.15	231700
2001-08-29	26.03	26.17	25.92	25.99	325700
2001-08-30	26.05	26.15	25.85	25.95	127000
2001-08-31	26.00	26.16	25.88	26.12	166400
2001-09-04	26.12	26.46	25.95	26.43	202300
2001-09-05	26.25	26.30	25.69	25.76	170300
2001-09-06	25.90	26.10	25.72	25.99	248800
2001-09-07	25.90	25.90	25.25	25.43	303200
2001-09-10	25.43	25.79	25.43	25.55	297400
2001-09-17	24.00	24.60	23.00	23.71	809100
2001-09-18	23.60	24.00	23.48	23.52	342600
2001-09-19	23.50	23.56	22.72	23.00	821000
2001-09-20	22.85	22.90	21.70	21.70	628200
2001-09-21	20.70	21.45	20.20	21.04	586700
2001-09-24	21.70	22.05	21.21	21.60	607700
2001-09-25	21.60	21.60	21.15	21.50	1228900
2001-09-26	21.60	21.90	21.55	21.78	634500
2001-09-27	21.85	22.90	21.85	22.78	566900
2001-09-28	22.55	23.40	22.55	23.37	546000
2001-10-01	23.30	23.30	22.28	22.35	636700
2001-10-02	22.10	22.30	21.73	22.20	448600
2001-10-03	22.00	22.06	21.67	22.00	886800
2001-10-04	22.00	22.05	21.75	21.97	416700
2001-10-05	21.97	22.00	20.35	20.65	646100
2001-10-08	20.65	20.70	19.44	20.05	800900
2001-10-09	19.90	20.20	19.32	19.69	724900
2001-10-10	19.80	20.20	19.45	20.15	473300
2001-10-11	20.15	20.90	20.15	20.60	560900
2001-10-12	20.60	20.65	20.07	20.32	599900
2001-10-15	20.12	20.45	19.85	20.17	454100
2001-10-16	20.30	20.78	20.30	20.61	282900
2001-10-17	20.70	20.96	20.62	20.70	696300
2001-10-18	21.05	21.05	20.76	20.77	627800
2001-10-19	20.80	20.80	20.26	20.37	446900
2001-10-22	20.37	21.25	20.20	21.25	978600
2001-10-23	21.25	21.92	21.10	21.73	537600
2001-10-24	21.73	22.10	21.73	21.88	372900
2001-10-25	21.95	22.75	21.72	22.55	386700
2001-10-26	22.55	22.97	22.50	22.82	424300
2001-10-29	22.82	22.96	22.52	22.76	769000
2001-10-30	22.85	23.65	22.65	23.09	593200
2001-10-31	23.10	23.57	23.10	23.30	737100
2001-11-01	23.30	23.90	22.94	23.70	622100
2001-11-02	23.55	24.11	23.55	23.85	628000
2001-11-05	23.86	24.23	23.86	24.22	242400
2001-11-06	24.30	24.95	24.30	24.93	678200
2001-11-07	24.75	25.30	24.43	24.46	458800
2001-11-08	24.60	24.94	24.41	24.83	454700
2001-11-09	24.83	24.83	24.12	24.44	1248900
2001-11-12	24.50	24.70	24.19	24.43	385100
2001-11-13	24.48	24.76	24.48	24.54	317100
2001-11-14	24.54	24.70	24.43	24.48	659000
2001-11-15	24.50	24.59	24.47	24.50	1188100
2001-11-16	24.50	24.65	24.43	24.63	1944000
2001-11-19	24.60	24.80	24.50	24.55	413300
2001-11-20	24.52	24.54	24.27	24.37	169900
2001-11-21	24.43	24.57	24.29	24.54	151500
2001-11-23	24.54	25.00	24.54	24.96	35100
2001-11-26	25.00	25.24	24.75	25.15	219400
2001-11-27	25.05	25.28	25.02	25.24	178000
2001-11-28	24.99	25.07	24.62	24.65	199600
2001-11-29	24.50	25.00	24.50	24.99	258400
2001-11-30	24.80	25.25	24.80	25.20	457100
2001-12-03	25.10	25.23	24.87	24.90	379200
2001-12-04	24.85	25.42	24.85	25.35	259600
2001-12-05	25.40	26.20	25.37	25.38	443100
2001-12-06	25.40	26.23	25.40	26.23	402000
2001-12-07	26.00	26.17	25.81	25.82	162400
2001-12-10	25.82	26.38	25.70	26.36	388200
2001-12-11	26.25	26.25	25.68	25.79	315700
2001-12-12	25.70	25.89	25.44	25.49	117300
2001-12-13	25.50	25.53	25.14	25.14	207500
2001-12-14	25.04	25.15	24.48	24.83	326900
2001-12-17	24.97	25.17	24.77	25.00	338500
2001-12-18	25.17	25.51	25.00	25.49	270700
2001-12-19	25.35	25.78	25.30	25.69	293800
2001-12-20	25.45	25.77	25.40	25.67	294000
2001-12-21	25.50	25.75	25.41	25.75	408800
2001-12-24	25.65	25.75	25.43	25.64	109900
2001-12-26	25.64	25.79	25.48	25.74	145800
2001-12-27	25.50	25.85	25.44	25.68	150300
2001-12-28	25.65	26.40	25.54	26.27	315300
2001-12-31	26.10	26.12	25.86	25.89	319800
2002-01-02	26.00	26.05	25.25	25.56	490600
2002-01-03	25.80	26.00	25.70	25.99	190400
2002-01-04	25.80	26.38	25.80	26.00	305100
2002-01-07	25.80	26.50	25.80	26.23	303600
2002-01-08	26.00	26.15	25.83	26.03	117300
2002-01-09	26.18	26.27	25.41	25.46	803500
2002-01-10	25.46	25.66	25.20	25.52	239800
2002-01-11	25.27	25.49	25.10	25.18	185800
2002-01-14	25.18	25.18	24.76	24.76	240500
2002-01-15	24.79	25.48	24.79	25.46	283900
2002-01-16	25.21	25.31	25.00	25.25	304400
2002-01-17	25.41	25.42	25.05	25.42	100900
2002-01-18	25.42	25.60	25.30	25.41	261600
2002-01-22	25.35	25.59	25.35	25.56	275300
2002-01-23	25.58	25.90	25.52	25.70	236100
2002-01-24	25.90	26.00	25.62	25.82	247500
2002-01-25	25.62	25.75	25.52	25.64	338900
2002-01-28	25.65	26.25	25.65	26.13	297400
2002-01-29	26.13	26.45	24.67	24.87	720000
2002-01-30	24.65	24.90	24.39	24.57	897800
2002-01-31	24.65	24.68	24.48	24.57	308900
2002-02-01	24.67	24.85	24.50	24.55	371500
2002-02-04	24.52	24.56	23.98	24.15	289600
2002-02-05	24.10	24.19	23.79	24.06	340400
2002-02-06	24.10	24.31	23.95	24.11	295900
2002-02-07	24.17	24.46	24.09	24.20	175000
2002-02-08	24.15	24.73	24.15	24.72	199000
2002-02-11	24.72	25.02	24.49	24.94	119300
2002-02-12	24.90	24.95	24.80	24.86	157100
2002-02-13	24.86	25.40	24.86	25.40	162200
2002-02-14	25.26	25.58	25.20	25.35	326600
2002-02-15	25.35	25.36	25.05	25.05	324300
2002-02-19	25.06	25.06	24.47	24.53	139500
2002-02-20	24.50	25.17	24.50	24.91	177700
2002-02-21	25.00	25.06	24.52	24.58	247100
2002-02-22	24.49	24.60	24.33	24.60	252100
2002-02-25	24.60	24.86	24.44	24.85	262500
2002-02-26	24.70	25.28	24.69	25.14	235000
2002-02-27	25.18	25.70	25.18	25.34	174400
2002-02-28	25.34	25.69	25.21	25.32	125100
2002-03-01	25.30	25.93	25.25	25.79	158600
2002-03-04	25.54	26.28	25.54	26.00	552300
2002-03-05	25.95	26.15	25.89	25.97	312800
2002-03-06	25.97	26.35	25.94	26.25	213900
2002-03-07	26.50	26.59	26.18	26.18	220300
2002-03-08	27.20	27.20	26.20	26.72	334900
2002-03-11	26.70	27.06	26.59	26.98	135500
2002-03-12	26.96	27.00	26.60	26.74	155400
2002-03-13	26.74	26.92	26.70	26.71	138600
2002-03-14	26.80	27.06	26.77	27.03	167400
2002-03-15	27.05	27.65	27.05	27.52	280200
2002-03-18	27.52	27.79	27.21	27.62	210700
2002-03-19	27.62	27.74	27.25	27.45	165400
2002-03-20	27.00	27.55	26.60	27.19	198000
2002-03-21	27.10	27.36	26.92	27.21	262300
2002-03-22	27.25	27.36	26.80	27.01	216500
2002-03-25	26.95	27.05	26.00	26.16	327500
2002-03-26	26.00	26.54	26.00	26.15	384500
2002-03-27	26.13	26.40	25.98	26.08	524000
2002-03-28	26.00	26.27	26.00	26.06	257200
2002-04-01	26.06	26.54	25.81	26.50	215000
2002-04-02	26.45	27.22	25.45	27.13	403000
2002-04-03	27.14	27.14	26.89	26.90	460600
2002-04-04	27.00	27.66	26.95	27.64	342600
2002-04-05	27.39	27.75	26.83	26.91	364100
2002-04-08	26.92	27.62	26.92	27.45	146100
2002-04-09	27.48	27.72	27.40	27.54	151700
2002-04-10	27.42	28.00	27.42	27.99	242500
2002-04-11	27.85	27.97	27.52	27.54	133600
2002-04-12	27.54	27.95	27.51	27.85	106000
2002-04-15	27.80	27.92	27.52	27.67	110600
2002-04-16	27.80	28.40	27.65	28.28	183800
2002-04-17	28.20	28.60	28.20	28.33	232100
2002-04-18	28.30	28.30	27.82	28.12	146400
2002-04-19	28.05	28.35	28.05	28.35	126600
2002-04-22	28.25	28.48	28.00	28.21	318500
2002-04-23	28.20	28.21	27.91	28.09	271200
2002-04-24	28.05	28.26	28.05	28.14	385000
2002-04-25	28.10	28.22	28.04	28.16	448100
2002-04-26	28.12	28.30	28.11	28.20	270800
2002-04-29	28.20	28.27	27.90	28.16	706600
2002-04-30	28.00	28.49	27.81	28.48	735900
2002-05-01	28.48	28.48	28.00	28.39	148800
2002-05-02	28.29	28.95	28.21	28.66	488100
2002-05-03	28.60	28.76	28.42	28.62	511400
2002-05-06	28.62	28.93	28.53	28.70	369000
2002-05-07	28.70	28.76	28.25	28.67	191400
2002-05-08	28.80	28.90	28.24	28.55	286700
2002-05-09	28.50	28.50	28.12	28.12	135900
2002-05-10	28.12	28.25	28.05	28.11	274100
2002-05-13	28.15	28.32	28.15	28.32	331100
2002-05-14	28.35	28.91	28.35	28.85	224500
2002-05-15	28.80	28.99	28.72	28.95	265200
2002-05-16	28.95	29.26	28.80	29.20	173200
2002-05-17	29.10	29.50	29.10	29.41	374900
2002-05-20	28.25	28.91	28.25	28.41	397900
2002-05-21	28.45	28.90	28.45	28.70	202400
2002-05-22	28.40	28.54	28.25	28.40	376100
2002-05-23	28.40	28.98	28.40	28.90	177100
2002-05-24	29.00	29.01	28.65	28.76	271700
2002-05-28	28.51	28.80	28.50	28.76	258900
2002-05-29	28.62	28.89	28.55	28.76	167500
2002-05-30	28.65	28.95	28.61	28.90	302700
2002-05-31	28.90	28.96	28.78	28.95	456500
2002-06-03	28.90	29.09	28.75	28.80	182700
2002-06-04	28.60	28.68	28.40	28.48	388900
2002-06-05	28.48	28.96	28.48	28.77	192800
2002-06-06	28.70	28.93	28.31	28.33	233200
2002-06-07	28.30	28.80	28.25	28.57	299600
2002-06-10	28.47	28.94	28.46	28.71	198100
2002-06-11	28.70	29.15	28.50	28.51	155100
2002-06-12	28.52	28.80	28.50	28.62	1737200
2002-06-13	28.62	28.70	28.23	28.24	300600
2002-06-14	28.25	28.65	27.93	28.49	203600
2002-06-17	28.55	29.77	28.55	29.65	395000
2002-06-18	29.25	29.86	29.25	29.55	184500
2002-06-19	29.45	29.62	29.15	29.18	202700
2002-06-20	28.95	29.35	28.34	28.40	451000
2002-06-21	28.41	28.57	28.19	28.45	452100
2002-06-24	28.30	28.40	27.56	28.05	353400
2002-06-25	28.05	28.51	28.02	28.23	350400
2002-06-26	27.80	27.94	27.45	27.88	280500
2002-06-27	28.05	28.56	28.05	28.52	204600
2002-06-28	28.45	28.80	28.00	28.00	693100
2002-07-01	28.15	28.70	28.15	28.50	281600
2002-07-02	28.49	28.53	27.85	28.32	270100
2002-07-03	28.22	28.25	27.27	27.55	337500
2002-07-05	27.65	28.40	27.65	28.36	69700
2002-07-08	28.36	28.85	28.36	28.67	199500
2002-07-09	28.67	28.90	28.24	28.24	343000
2002-07-10	28.32	28.65	27.50	27.69	203100
2002-07-11	27.59	27.85	27.00	27.52	226600
2002-07-12	27.32	27.49	26.50	26.50	721800
2002-07-15	26.35	26.43	25.66	26.10	473700
2002-07-16	26.00	26.35	25.88	26.07	482600
2002-07-17	26.20	26.83	25.60	26.21	256200
2002-07-18	26.15	26.25	25.00	25.04	476300
2002-07-19	25.00	25.30	24.60	25.12	304400
2002-07-22	25.00	25.50	24.25	24.84	408100
2002-07-23	24.90	25.09	23.43	23.88	507600
2002-07-24	23.00	25.05	22.79	24.75	382200
2002-07-25	24.65	25.81	24.40	25.48	413100
2002-07-26	25.50	25.88	25.40	25.85	306800
2002-07-29	26.20	27.73	26.20	27.65	299700
2002-07-30	27.55	28.11	26.90	27.95	396100
2002-07-31	27.95	28.25	27.63	28.03	283700
2002-08-01	28.03	28.36	27.55	27.68	257000
2002-08-02	27.70	27.87	27.35	27.35	277600
2002-08-05	27.35	27.35	26.85	26.90	219800
2002-08-06	26.87	27.84	26.87	27.52	392700
2002-08-07	27.60	27.95	27.49	27.85	196000
2002-08-08	27.60	28.90	27.55	28.77	174800
2002-08-09	28.75	29.20	28.35	28.92	154900
2002-08-12	28.77	29.09	28.23	28.84	99000
2002-08-13	28.95	29.15	28.40	28.50	163600
2002-08-14	28.50	29.27	28.13	29.24	190500
2002-08-15	29.40	29.70	29.08	29.39	243300
2002-08-16	29.14	29.90	29.01	29.52	142600
2002-08-19	29.32	30.00	29.32	29.97	208200
2002-08-20	29.90	30.00	29.42	29.63	245100
2002-08-21	29.46	29.63	29.20	29.50	316000
2002-08-22	29.45	29.60	29.30	29.43	174100
2002-08-23	29.40	29.40	28.80	28.80	135600
2002-08-26	28.81	29.32	28.80	29.30	221700
2002-08-27	29.40	29.40	29.00	29.05	232900
2002-08-28	28.48	28.64	28.09	28.28	633600
2002-08-29	28.28	28.90	28.07	28.90	193900
2002-08-30	29.07	29.13	28.88	28.88	247700
2002-09-03	28.80	29.00	28.32	28.72	511100
2002-09-04	28.73	29.16	28.60	29.06	357200
2002-09-05	28.95	29.07	28.63	28.80	266800
2002-09-06	29.00	29.10	28.75	29.08	326900
2002-09-09	29.05	29.32	28.76	29.18	287400
2002-09-10	29.19	29.25	28.72	29.25	380700
2002-09-11	29.30	29.35	29.00	29.10	123800
2002-09-12	28.98	28.98	28.07	28.15	156300
2002-09-13	28.12	28.65	27.98	28.56	211000
2002-09-16	28.56	28.65	28.20	28.33	162300
2002-09-17	28.58	29.00	28.34	28.40	258500
2002-09-18	28.15	28.35	27.94	28.00	182400
2002-09-19	28.00	28.00	27.07	27.07	200400
2002-09-20	27.10	27.52	27.10	27.29	246800
2002-09-23	27.25	27.25	26.94	27.04	143500
2002-09-24	27.04	27.50	26.96	27.05	251400
2002-09-25	27.25	28.00	27.25	27.88	335700
2002-09-26	28.05	28.68	28.05	28.51	239500
2002-09-27	28.51	29.00	27.84	27.86	381800
2002-09-30	27.87	28.40	27.52	27.90	399600
2002-10-01	27.92	29.00	27.90	28.85	457700
2002-10-02	28.60	28.60	27.53	27.54	421900
2002-10-03	27.54	27.70	26.47	26.56	456200
2002-10-04	26.62	26.82	25.85	26.28	503300
2002-10-07	26.25	26.27	25.40	25.55	360500
2002-10-08	25.62	27.23	25.62	26.91	364300
2002-10-09	26.76	26.80	26.17	26.24	350200
2002-10-10	26.24	27.39	26.23	27.39	623200
2002-10-11	27.40	28.85	27.30	28.17	356700
2002-10-14	28.15	28.68	27.90	28.68	271200
2002-10-15	29.45	29.73	29.40	29.58	283700
2002-10-16	29.25	29.40	28.87	29.06	177200
2002-10-17	29.46	29.83	29.39	29.60	205400
2002-10-18	29.60	29.84	29.30	29.46	277100
2002-10-21	29.05	29.65	29.02	29.65	186500
2002-10-22	29.40	29.60	28.99	29.42	220800
2002-10-23	29.25	29.55	28.98	29.49	298700
2002-10-24	29.45	29.50	28.80	28.87	254100
2002-10-25	28.80	29.80	28.75	29.70	258700
2002-10-28	29.87	30.05	29.60	29.92	267500
2002-10-29	29.80	29.84	28.80	29.40	316100
2002-10-30	29.40	29.90	29.40	29.52	209100
2002-10-31	29.53	29.93	29.50	29.62	377500
2002-11-01	29.60	30.05	29.45	30.05	341200
2002-11-04	30.09	31.00	29.78	29.87	332100
2002-11-05	29.80	30.18	29.80	30.05	316400
2002-11-06	30.12	30.38	29.75	29.89	248500
2002-11-07	29.86	29.90	29.15	29.25	223100
2002-11-08	29.15	29.39	28.86	29.10	332000
2002-11-11	29.16	29.18	28.79	29.09	157400
2002-11-12	29.08	30.05	29.02	29.88	230100
2002-11-13	29.70	29.79	29.22	29.66	273200
2002-11-14	29.80	30.24	29.76	30.20	107500
2002-11-15	30.00	30.55	29.98	30.45	170100
2002-11-18	30.25	30.44	29.82	29.91	198500
2002-11-19	29.90	30.22	29.86	30.01	131700
2002-11-20	29.82	30.29	29.82	30.24	375400
2002-11-21	30.20	30.61	30.20	30.46	233000
2002-11-22	30.35	30.61	30.30	30.30	166200
2002-11-25	30.30	30.59	30.10	30.46	137900
2002-11-26	30.25	30.40	30.05	30.10	144000
2002-11-27	30.10	30.65	30.10	30.56	103400
2002-11-29	30.50	30.59	30.38	30.48	83400
2002-12-02	30.60	30.80	30.20	30.20	211400
2002-12-03	30.30	30.54	30.27	30.36	187000
2002-12-04	30.20	30.67	30.20	30.28	192200
2002-12-05	30.25	30.41	30.00	30.12	150500
2002-12-06	30.00	30.44	30.00	30.35	196800
2002-12-09	30.10	30.30	30.02	30.03	242700
2002-12-10	30.06	30.57	30.05	30.45	208500
2002-12-11	30.35	30.52	30.20	30.40	261500
2002-12-12	30.21	30.71	30.06	30.57	162700
2002-12-13	30.55	30.74	30.30	30.58	195100
2002-12-16	30.50	30.90	30.50	30.70	306300
2002-12-17	30.52	31.05	30.52	30.75	189000
2002-12-18	30.69	30.76	30.36	30.44	164600
2002-12-19	30.19	30.85	30.19	30.50	278200
2002-12-20	30.47	30.80	30.40	30.54	395900
2002-12-23	30.50	30.70	30.35	30.58	118300
2002-12-24	30.60	30.69	30.50	30.60	116900
2002-12-26	30.50	30.77	30.35	30.51	117900
2002-12-27	30.50	30.65	30.33	30.33	177200
2002-12-30	30.42	30.61	30.25	30.46	165700
2002-12-31	30.40	30.69	30.25	30.39	161300
2003-01-02	30.15	30.99	30.15	30.78	311900
2003-01-03	30.65	30.96	30.44	30.47	517200
2003-01-06	30.45	30.99	30.45	30.76	333400
2003-01-07	30.80	30.95	30.52	30.69	162400
2003-01-08	30.50	30.70	30.44	30.51	241800
2003-01-09	30.60	30.79	30.60	30.79	227100
2003-01-10	30.60	30.85	30.55	30.68	189500
2003-01-13	30.72	30.75	30.50	30.60	278600
2003-01-14	30.80	30.83	30.50	30.69	261600
2003-01-15	30.60	30.60	29.75	30.24	477400
2003-01-16	30.20	30.47	30.10	30.16	238400
2003-01-17	30.10	30.38	30.10	30.17	294700
2003-01-21	30.20	30.42	30.07	30.15	256900
2003-01-22	30.05	30.13	29.75	29.85	264600
2003-01-23	29.85	30.22	29.85	30.13	199700
2003-01-24	30.14	30.15	29.68	29.68	360500
2003-01-27	29.50	30.00	29.50	29.86	370600
2003-01-28	29.86	30.01	29.81	30.00	252900
2003-01-29	30.00	30.42	29.77	30.26	230300
2003-01-30	30.30	30.45	30.08	30.12	232700
2003-01-31	30.15	30.69	30.00	30.46	461600
2003-02-03	30.50	30.71	30.48	30.50	223900
2003-02-04	30.51	30.62	30.18	30.25	322200
2003-02-05	30.34	30.55	30.18	30.28	268700
2003-02-06	30.24	30.32	29.80	30.00	316100
2003-02-07	30.10	30.22	29.82	29.84	214900
2003-02-10	30.05	30.05	29.65	29.92	318000
2003-02-11	29.92	30.00	29.51	29.70	316400
2003-02-12	29.70	29.78	29.41	29.43	192100
2003-02-13	29.43	29.70	29.25	29.70	325900
2003-02-14	29.70	30.19	29.70	30.00	318600
2003-02-18	30.10	30.50	30.10	30.32	216200
2003-02-19	30.35	30.35	29.98	30.02	220100
2003-02-20	29.83	30.03	29.80	29.92	262400
2003-02-21	30.00	30.93	29.90	30.81	456000
2003-02-24	30.80	30.80	30.30	30.36	357700
2003-02-25	30.36	30.80	30.22	30.76	291800
2003-02-26	30.80	30.80	30.43	30.45	281800
2003-02-27	30.60	31.50	30.47	30.97	336500
2003-02-28	31.00	31.45	30.91	31.10	172400
2003-03-03	31.30	31.37	30.75	30.94	244600
2003-03-04	30.90	31.00	30.52	30.60	215100
2003-03-05	30.45	30.98	30.45	30.90	396600
2003-03-06	30.90	31.00	30.70	30.87	234700
2003-03-07	30.75	31.07	30.65	30.98	394800
2003-03-10	30.93	30.93	30.17	30.25	289900
2003-03-11	30.28	30.49	29.90	29.95	253900
2003-03-12	29.95	30.00	29.52	29.90	443700
2003-03-13	30.08	30.36	29.94	30.30	340600
2003-03-14	30.35	30.45	30.07	30.10	243100
2003-03-17	30.10	30.84	29.95	30.79	410400
2003-03-18	30.84	30.85	30.22	30.42	327900
2003-03-19	30.45	30.50	29.98	30.46	333200
2003-03-20	30.40	30.59	30.04	30.56	193500
2003-03-21	30.85	30.93	30.40	30.91	268100
2003-03-24	30.24	30.40	30.08	30.10	216300
2003-03-25	30.12	30.40	30.05	30.35	193300
2003-03-26	30.55	30.55	30.20	30.30	247300
2003-03-27	30.25	30.78	30.11	30.65	393600
2003-03-28	30.52	30.93	30.50	30.89	236300
2003-03-31	30.80	30.99	30.51	30.80	304300
2003-04-01	30.88	31.16	30.75	31.02	201600
2003-04-02	31.20	31.69	31.19	31.68	363600
2003-04-03	31.75	31.81	31.40	31.48	297100
2003-04-04	31.48	31.75	31.45	31.68	273200
2003-04-07	31.85	32.22	31.75	31.81	396600
2003-04-08	31.56	32.09	31.56	32.08	311000
2003-04-09	32.07	32.19	31.61	31.71	432200
2003-04-10	31.70	32.17	31.69	31.93	407000
2003-04-11	32.08	32.40	31.96	32.02	217000
2003-04-14	32.02	32.35	31.98	32.25	221300
2003-04-15	32.10	32.64	32.00	32.55	349600
2003-04-16	32.63	32.65	32.10	32.15	293300
2003-04-17	32.00	32.29	31.90	32.28	229200
2003-04-21	32.27	32.49	32.15	32.39	158000
2003-04-22	32.30	32.90	32.20	32.82	222000
2003-04-23	32.75	32.90	32.60	32.77	285900
2003-04-24	32.77	32.80	32.57	32.59	227100
2003-04-25	32.59	32.63	32.22	32.36	134800
2003-04-28	32.36	33.04	32.31	32.89	101200
2003-04-29	32.90	33.02	32.25	32.59	489600
2003-04-30	32.55	33.19	32.45	32.96	496300
2003-05-01	32.94	33.65	32.60	33.50	268000
2003-05-02	33.45	34.10	33.38	33.97	227500
2003-05-05	33.77	34.14	33.77	33.92	354400
2003-05-06	33.88	34.39	33.85	34.23	133500
2003-05-07	33.98	34.34	33.98	34.15	174400
2003-05-08	34.15	34.21	34.00	34.10	235600
2003-05-09	34.15	34.28	33.97	34.00	195200
2003-05-12	33.80	34.28	33.80	34.20	577600
2003-05-13	34.20	34.60	34.10	34.46	333200
2003-05-14	34.61	34.61	34.17	34.30	187400
2003-05-15	34.30	34.32	34.09	34.14	214400
2003-05-16	34.15	34.20	33.94	33.94	198700
2003-05-19	33.95	34.14	33.47	33.48	278700
2003-05-20	33.65	34.04	33.60	33.88	378700
2003-05-21	33.70	34.17	33.70	34.13	908500
2003-05-22	34.12	34.12	33.50	33.67	282400
2003-05-23	33.60	34.05	33.59	33.97	171900
2003-05-27	33.80	34.48	33.71	34.48	182300
2003-05-28	34.45	34.65	34.24	34.35	390800
2003-05-29	34.30	34.50	34.13	34.22	247100
2003-05-30	34.42	34.92	34.42	34.92	224500
2003-06-02	34.98	35.00	34.85	34.90	383800
2003-06-03	34.90	34.98	34.74	34.91	414700
2003-06-04	34.97	35.18	34.90	35.13	347300
2003-06-05	35.13	35.46	34.99	35.46	171700
2003-06-06	35.66	35.90	35.33	35.50	287300
2003-06-09	35.30	35.33	34.92	34.93	186000
2003-06-10	34.90	35.23	34.80	34.97	151800
2003-06-11	34.90	34.90	34.50	34.68	535300
2003-06-12	34.80	34.95	34.63	34.79	183000
2003-06-13	34.83	34.96	34.40	34.54	105100
2003-06-16	34.50	34.78	34.44	34.69	240600
2003-06-17	34.68	34.71	34.26	34.39	237300
2003-06-18	34.31	34.39	33.95	34.24	196600
2003-06-19	34.19	34.29	33.65	33.75	198600
2003-06-20	33.85	34.04	33.68	33.74	169600
2003-06-23	33.60	33.69	32.99	33.09	242100
2003-06-24	33.00	33.42	32.99	33.07	265500
2003-06-25	33.15	33.25	33.04	33.05	345400
2003-06-26	33.00	33.17	32.83	33.04	272700
2003-06-27	33.09	33.54	33.05	33.35	294500
2003-06-30	33.25	33.67	33.10	33.15	297000
2003-07-01	33.00	34.12	32.92	34.09	305900
2003-07-02	34.09	34.15	33.89	34.09	194700
2003-07-03	34.00	34.26	33.86	34.00	73400
2003-07-07	34.25	34.68	34.25	34.61	236000
2003-07-08	34.50	34.69	34.42	34.51	199600
2003-07-09	34.35	34.48	33.90	33.98	264400
2003-07-10	33.75	34.18	33.69	34.12	237400
2003-07-11	34.12	34.74	34.12	34.57	201200
2003-07-14	34.82	35.40	34.82	35.21	306600
2003-07-15	35.55	35.55	35.03	35.21	265500
2003-07-16	35.10	35.20	34.84	35.00	160700
2003-07-17	34.90	34.98	34.50	34.68	197900
2003-07-18	34.65	34.69	34.28	34.49	258100
2003-07-21	34.49	34.60	34.01	34.17	171100
2003-07-22	34.22	34.39	33.92	34.19	186700
2003-07-23	34.10	34.24	33.90	34.14	174700
2003-07-24	34.24	34.53	34.05	34.05	196600
2003-07-25	33.95	34.18	33.85	34.04	172100
2003-07-28	33.90	34.07	33.78	33.84	131200
2003-07-29	33.90	33.90	33.30	33.59	218600
2003-07-30	33.50	34.03	33.33	33.89	284600
2003-07-31	33.89	34.14	33.68	33.68	188500
2003-08-01	33.60	33.74	33.47	33.52	236500
2003-08-04	33.52	33.61	33.09	33.54	205300
2003-08-05	33.50	33.90	33.47	33.70	478400
2003-08-06	33.70	33.99	33.64	33.79	457100
2003-08-07	33.70	33.90	33.54	33.80	251500
2003-08-08	33.82	34.01	33.76	33.95	205200
2003-08-11	34.02	34.13	33.90	33.95	173400
2003-08-12	33.80	34.14	33.80	33.95	323700
2003-08-13	34.02	34.16	33.88	33.88	158500
2003-08-14	33.95	34.10	33.79	34.00	176600
2003-08-15	34.00	34.08	33.91	34.00	61800
2003-08-18	33.98	34.19	33.98	34.07	192600
2003-08-19	34.10	34.28	34.01	34.28	196500
2003-08-20	33.95	34.30	33.95	34.18	272600
2003-08-21	34.02	34.23	33.87	34.00	247400
2003-08-22	34.10	34.12	33.57	33.68	166400
2003-08-25	33.82	33.85	33.59	33.68	170900
2003-08-26	33.58	33.79	33.45	33.70	318200
2003-08-27	33.75	33.82	33.51	33.76	282900
2003-08-28	33.70	33.95	33.56	33.85	135600
2003-08-29	33.73	34.00	33.70	33.90	95300
2003-09-02	34.00	34.06	33.80	34.00	254800
2003-09-03	34.00	34.13	33.81	33.98	152300
2003-09-04	33.90	34.15	33.81	34.06	124000
2003-09-05	34.00	34.09	33.77	33.85	531800
2003-09-08	33.95	33.95	33.80	33.89	148300
2003-09-09	33.90	33.92	33.68	33.84	93400
2003-09-10	33.84	33.84	33.28	33.30	204800
2003-09-11	33.25	33.74	33.25	33.64	112300
2003-09-12	33.65	33.90	33.45	33.85	118400
2003-09-15	33.78	33.84	33.65	33.72	123800
2003-09-16	33.80	33.87	33.66	33.77	196500
2003-09-17	33.90	34.25	33.85	34.23	197500
2003-09-18	34.13	34.45	34.10	34.40	195500
2003-09-19	34.40	34.45	34.15	34.30	238500
2003-09-22	34.15	34.19	33.76	33.87	135100
2003-09-23	33.95	34.14	33.78	33.89	179600
2003-09-24	33.95	33.95	33.44	33.53	281300
2003-09-25	33.60	33.88	33.52	33.53	200000
2003-09-26	33.45	33.55	33.23	33.44	152300
2003-09-29	33.50	33.74	33.48	33.63	298100
2003-09-30	33.55	33.94	33.51	33.58	217400
2003-10-01	33.75	34.66	33.69	34.62	213100
2003-10-02	34.45	34.93	34.38	34.77	324400
2003-10-03	34.92	35.19	34.79	35.02	230600
2003-10-06	35.15	35.20	34.84	35.13	153200
2003-10-07	35.13	35.50	34.95	35.48	179400
2003-10-08	35.52	35.59	35.34	35.45	137800
2003-10-09	35.65	35.88	35.37	35.50	78500
2003-10-10	35.61	35.80	35.57	35.80	144800
2003-10-13	35.90	36.12	35.86	36.11	69700
2003-10-14	36.11	36.23	35.90	36.22	99500
2003-10-15	36.30	36.38	35.90	36.05	177300
2003-10-16	36.15	36.47	36.10	36.25	124300
2003-10-17	36.30	36.30	35.72	35.85	107900
2003-10-20	36.00	36.07	35.61	35.81	93600
2003-10-21	35.90	35.90	35.60	35.75	99300
2003-10-22	35.65	35.66	35.35	35.48	83400
2003-10-23	35.40	35.40	35.07	35.20	177100
2003-10-24	35.21	35.21	34.95	35.14	99400
2003-10-27	35.45	37.05	35.42	36.79	226700
2003-10-28	36.82	37.02	36.57	36.79	278600
2003-10-29	36.90	38.54	36.85	38.15	365300
2003-10-30	38.10	38.85	38.10	38.78	354500
2003-10-31	38.78	39.57	38.78	39.40	459000
2003-11-03	39.65	40.15	39.60	40.11	267400
2003-11-04	40.00	40.47	39.81	40.05	225000
2003-11-05	39.75	40.04	39.75	39.89	377200
2003-11-06	39.85	40.25	39.76	40.23	294800
2003-11-07	39.83	40.37	39.83	40.21	349800
2003-11-10	40.38	40.50	40.00	40.23	155700
2003-11-11	40.23	40.40	40.05	40.08	90200
2003-11-12	40.15	40.62	40.15	40.61	137000
2003-11-13	40.40	40.78	40.28	40.58	111100
2003-11-14	40.45	40.83	40.42	40.47	149200
2003-11-17	40.48	40.54	40.17	40.50	162400
2003-11-18	40.50	40.94	40.36	40.36	126500
2003-11-19	40.15	40.55	40.02	40.32	125400
2003-11-20	40.26	40.73	40.10	40.22	93600
2003-11-21	40.30	40.59	40.22	40.30	89400
2003-11-24	40.38	40.98	40.38	40.70	186900
2003-11-25	40.55	41.65	40.47	41.42	201500
2003-11-26	41.67	41.73	41.28	41.52	90400
2003-11-28	41.53	41.60	41.33	41.35	68500
2003-12-01	41.55	41.95	41.55	41.90	122300
2003-12-02	41.90	42.23	41.80	41.80	190600
2003-12-03	41.65	41.65	40.99	41.10	262400
2003-12-04	40.95	41.12	40.45	40.70	317900
2003-12-05	40.65	40.70	40.14	40.23	254500
2003-12-08	40.11	40.36	40.10	40.19	352500
2003-12-09	40.10	40.10	39.30	39.61	405100
2003-12-10	39.95	40.53	39.90	40.33	423000
2003-12-11	40.33	41.17	40.27	40.91	171100
2003-12-12	41.25	41.70	41.10	41.42	247700
2003-12-15	41.67	42.09	41.09	41.18	232000
2003-12-16	41.28	41.45	41.00	41.33	180600
2003-12-17	41.33	41.54	41.20	41.48	162300
2003-12-18	41.63	41.82	41.37	41.57	1307900
2003-12-19	41.50	41.93	41.45	41.56	436300
2003-12-22	41.36	41.70	41.24	41.42	182500
2003-12-23	41.50	41.93	41.42	41.85	245300
2003-12-24	41.85	41.92	41.60	41.81	50900
2003-12-26	41.75	41.82	41.60	41.70	26200
2003-12-29	41.68	42.24	41.63	42.11	128300
2003-12-30	42.00	42.84	41.80	42.72	248500
2003-12-31	42.71	42.99	42.13	42.20	229600
2004-01-02	41.75	42.47	41.75	42.32	276800
2004-01-05	42.20	43.19	42.20	43.15	359700
2004-01-06	43.10	43.53	43.00	43.38	244700
2004-01-07	43.39	43.39	42.66	42.87	259200
2004-01-08	43.00	43.17	42.88	43.01	195200
2004-01-09	42.85	43.21	42.70	42.80	158500
2004-01-12	42.70	42.97	42.64	42.84	75700
2004-01-13	42.75	42.75	42.15	42.29	138600
2004-01-14	42.34	42.58	42.23	42.36	124000
2004-01-15	42.60	43.74	42.57	42.80	275900
2004-01-16	42.98	43.09	42.72	42.87	154400
2004-01-20	42.90	42.91	42.63	42.70	157200
2004-01-21	42.75	42.88	42.47	42.80	213100
2004-01-22	42.70	42.76	42.43	42.54	188500
2004-01-23	42.65	42.85	42.10	42.29	344300
2004-01-26	42.29	42.85	42.20	42.80	345400
2004-01-27	44.00	44.99	43.80	44.77	530600
2004-01-28	44.70	45.07	43.70	43.70	352400
2004-01-29	42.70	43.85	42.70	43.74	482200
2004-01-30	43.76	43.90	43.48	43.79	156600
2004-02-02	42.95	43.55	42.95	43.14	287300
2004-02-03	43.45	43.57	43.14	43.42	298400
2004-02-04	43.43	43.83	43.40	43.61	217700
2004-02-05	43.55	43.75	43.29	43.60	229300
2004-02-06	43.45	44.10	43.40	44.10	639600
2004-02-09	44.03	44.59	44.03	44.51	663500
2004-02-10	44.60	45.10	44.36	45.06	461000
2004-02-11	44.93	45.23	44.74	45.13	133900
2004-02-12	45.35	45.53	44.89	45.37	348200
2004-02-13	45.30	45.55	44.95	45.00	229800
2004-02-17	45.55	45.73	45.30	45.73	145200
2004-02-18	45.75	45.96	45.44	45.55	169700
2004-02-19	45.75	45.76	45.33	45.37	152800
2004-02-20	45.30	45.66	44.95	45.64	149900
2004-02-23	45.52	45.60	45.00	45.01	172200
2004-02-24	45.10	45.43	44.90	45.12	171100
2004-02-25	45.00	45.25	44.70	45.15	169700
2004-02-26	44.98	45.14	44.58	44.96	165700
2004-02-27	45.82	45.82	44.96	45.64	187900
2004-03-01	45.70	46.34	45.64	46.25	162400
2004-03-02	46.25	46.25	46.00	46.18	155700
2004-03-03	46.10	46.50	45.93	46.47	245500
2004-03-04	46.47	46.47	46.28	46.40	245700
2004-03-05	46.35	47.20	46.15	47.15	170700
2004-03-08	47.25	47.45	47.00	47.00	167000
2004-03-09	47.00	47.00	45.55	45.86	446900
2004-03-10	45.96	46.15	45.80	45.91	217000
2004-03-11	45.85	45.85	45.09	45.10	193400
2004-03-12	45.22	45.29	44.82	45.29	190700
2004-03-15	44.65	44.81	44.05	44.26	335200
2004-03-16	44.46	44.79	44.44	44.57	192700
2004-03-17	44.70	46.25	44.70	46.02	368000
2004-03-18	46.01	46.39	45.83	46.02	440300
2004-03-19	46.00	46.48	45.90	46.02	330600
2004-03-22	45.90	45.90	45.51	45.70	215300
2004-03-23	45.80	46.07	45.74	45.75	239500
2004-03-24	45.65	45.88	45.31	45.37	137400
2004-03-25	45.62	46.17	45.50	46.10	321000
2004-03-26	46.15	46.53	46.05	46.20	253900
2004-03-29	46.21	46.29	45.65	45.80	500700
2004-03-30	45.85	46.23	45.77	46.16	154800
2004-03-31	46.10	46.46	46.00	46.33	268200
2004-04-01	46.28	46.60	46.28	46.45	254200
2004-04-02	46.75	46.84	45.11	45.27	486400
2004-04-05	45.30	45.32	44.90	45.20	313200
2004-04-06	45.20	45.20	44.85	44.94	230000
2004-04-07	44.80	45.16	44.75	44.88	327900
2004-04-08	44.88	45.13	44.72	44.75	171800
2004-04-12	44.85	45.03	44.29	44.38	436000
2004-04-13	44.38	44.38	43.20	43.27	231500
2004-04-14	43.12	43.40	42.58	42.75	305000
2004-04-15	42.85	43.02	42.15	42.20	303100
2004-04-16	42.30	43.03	42.30	43.00	251000
2004-04-19	43.00	43.01	42.48	42.70	142900
2004-04-20	42.70	43.10	42.46	42.47	274200
2004-04-21	42.25	42.75	42.25	42.59	289300
2004-04-22	43.20	43.52	42.60	43.22	371800
2004-04-23	43.15	43.15	42.80	43.06	170600
2004-04-26	43.55	43.55	42.91	43.15	242600
2004-04-27	42.95	43.50	42.95	43.27	185500
2004-04-28	43.27	43.42	43.08	43.31	369400
2004-04-29	43.41	44.02	43.35	43.81	307500
2004-04-30	43.90	44.01	43.62	43.72	243000
2004-05-03	43.95	43.95	43.40	43.95	350400
2004-05-04	43.88	44.88	43.88	44.43	260000
2004-05-05	44.63	45.01	44.54	44.60	193300
2004-05-06	44.61	44.61	44.00	44.35	172400
2004-05-07	44.25	44.30	42.74	42.74	243600
2004-05-10	42.70	42.70	41.50	41.70	411300
2004-05-11	41.60	41.94	41.48	41.85	410600
2004-05-12	41.80	41.84	40.97	41.74	344400
2004-05-13	41.60	42.96	41.60	42.34	425700
2004-05-14	42.34	42.80	42.22	42.26	219100
2004-05-17	42.15	42.20	41.51	41.79	127200
2004-05-18	41.75	42.30	41.62	42.22	173300
2004-05-19	42.22	43.21	42.10	42.13	172100
2004-05-20	41.92	42.51	41.90	42.38	212700
2004-05-21	42.30	42.65	42.30	42.52	131600
2004-05-24	42.62	42.99	42.25	42.46	99400
2004-05-25	42.21	42.77	42.21	42.63	205100
2004-05-26	42.64	43.38	42.57	43.25	177800
2004-05-27	43.45	43.49	42.80	43.17	179500
2004-05-28	43.10	43.55	43.10	43.45	109300
2004-06-01	43.30	43.70	43.28	43.59	151500
2004-06-02	43.79	44.35	43.61	44.10	185600
2004-06-03	44.00	44.00	43.39	43.39	127900
2004-06-04	43.45	43.89	43.45	43.72	167100
2004-06-07	43.77	44.24	43.77	44.16	73400
2004-06-08	44.26	44.40	43.94	44.33	79700
2004-06-09	44.00	44.35	43.78	43.78	147000
2004-06-10	43.80	43.99	43.76	43.84	72000
2004-06-14	43.84	43.84	43.14	43.24	118200
2004-06-15	43.45	44.38	43.45	44.13	230600
2004-06-16	44.13	44.30	43.92	44.15	137500
2004-06-17	44.08	44.10	43.91	44.00	109800
2004-06-18	43.80	44.28	43.80	43.98	149800
2004-06-21	44.05	44.35	44.05	44.13	124600
2004-06-22	44.00	44.25	43.80	43.86	173400
2004-06-23	43.78	44.12	43.73	44.09	186200
2004-06-24	44.08	44.35	44.07	44.08	131400
2004-06-25	44.08	44.50	44.03	44.42	223900
2004-06-28	44.83	45.59	44.60	45.42	262400
2004-06-29	44.95	45.14	44.70	45.02	417400
2004-06-30	45.05	45.53	45.05	45.22	405200
2004-07-01	45.25	45.87	44.98	45.15	402400
2004-07-02	45.10	45.40	45.00	45.10	194800
2004-07-06	44.95	45.65	44.85	45.63	268200
2004-07-07	45.63	45.64	45.00	45.03	315400
2004-07-08	45.00	45.60	44.90	45.22	282500
2004-07-09	45.20	45.39	45.18	45.36	170200
2004-07-12	45.30	45.95	45.30	45.70	142200
2004-07-13	45.75	45.80	45.15	45.45	294100
2004-07-14	45.35	45.63	45.11	45.37	132300
2004-07-15	45.27	45.55	45.25	45.50	129500
2004-07-16	45.50	45.68	45.32	45.40	116600
2004-07-19	45.25	45.66	45.13	45.66	132100
2004-07-20	45.60	46.19	45.60	46.14	173900
2004-07-21	46.10	46.50	45.74	45.74	98900
2004-07-22	45.40	45.80	45.09	45.62	155200
2004-07-23	45.58	45.70	45.30	45.32	135200
2004-07-26	45.57	45.83	43.85	44.00	463700
2004-07-27	43.85	44.31	43.55	43.88	475500
2004-07-28	43.65	44.10	43.60	43.91	701600
2004-07-29	44.02	44.93	44.02	44.78	357000
2004-07-30	44.70	45.07	44.67	44.93	261000
2004-08-02	44.98	45.64	44.77	45.56	270900
2004-08-03	45.56	46.81	45.42	46.11	454800
2004-08-04	46.00	46.62	45.91	46.25	232500
2004-08-05	46.20	46.22	45.60	45.86	167300
2004-08-06	45.81	45.81	45.10	45.14	202100
2004-08-09	44.85	45.19	44.85	44.98	150200
2004-08-10	45.23	45.99	45.20	45.92	262700
2004-08-11	45.67	46.26	45.45	46.26	192400
2004-08-12	46.22	46.28	45.98	46.15	234800
2004-08-13	46.00	46.26	45.89	45.96	162500
2004-08-16	46.15	46.99	46.15	46.95	206000
2004-08-17	46.70	47.33	46.61	46.67	254700
2004-08-18	46.30	47.05	46.30	47.01	185200
2004-08-19	47.00	47.15	46.77	46.83	156200
2004-08-20	46.84	47.14	46.56	47.14	156200
2004-08-23	47.14	47.24	46.72	46.79	221100
2004-08-24	46.95	47.05	46.70	46.86	258700
2004-08-25	46.80	47.04	46.80	46.89	343200
2004-08-26	46.61	46.80	46.43	46.60	238500
2004-08-27	46.68	46.99	46.50	46.84	87500
2004-08-30	46.70	47.29	46.70	47.08	190600
2004-08-31	47.08	47.62	47.08	47.48	317500
2004-09-01	47.48	48.06	47.30	47.61	411700
2004-09-02	47.78	47.86	47.47	47.63	249400
2004-09-03	47.40	47.91	47.39	47.59	163300
2004-09-07	47.59	48.07	47.59	47.81	185800
2004-09-08	47.80	47.80	47.20	47.25	236100
2004-09-09	47.30	47.71	47.28	47.62	237400
2004-09-10	47.67	47.67	47.40	47.54	117500
2004-09-13	47.55	47.62	47.45	47.55	92600
2004-09-14	47.40	47.69	47.38	47.52	141500
2004-09-15	47.32	47.32	46.90	47.14	150100
2004-09-16	47.14	47.34	47.02	47.32	157000
2004-09-17	47.08	47.25	46.98	47.02	302900
2004-09-20	47.01	47.01	46.37	46.51	191800
2004-09-21	46.48	46.83	46.40	46.82	122700
2004-09-22	46.67	46.94	46.16	46.69	186300
2004-09-23	46.55	46.77	46.30	46.46	137200
2004-09-24	46.45	46.71	46.26	46.65	76700
2004-09-27	46.00	46.29	45.80	45.97	142100
2004-09-28	45.92	47.02	45.92	47.00	195700
2004-09-29	47.20	47.23	46.92	47.05	181800
2004-09-30	46.98	47.30	46.65	47.25	172300
2004-10-01	47.55	48.65	47.54	48.65	226800
2004-10-04	48.50	48.83	48.40	48.65	190800
2004-10-05	48.70	48.95	48.68	48.88	144300
2004-10-06	48.78	49.59	48.78	49.57	149000
2004-10-07	49.51	49.65	49.25	49.30	181700
2004-10-08	49.25	49.70	48.98	49.52	137600
2004-10-11	49.40	49.77	49.40	49.60	97500
2004-10-12	49.59	49.73	49.21	49.56	119100
2004-10-13	49.57	49.61	49.05	49.17	119000
2004-10-14	49.15	49.19	48.75	48.79	71100
2004-10-15	48.80	50.07	48.80	49.94	115200
2004-10-18	49.93	50.00	49.45	49.69	176300
2004-10-19	49.70	49.70	48.81	49.03	281200
2004-10-20	48.93	49.04	48.54	48.70	192100
2004-10-21	48.71	48.83	48.13	48.44	194800
2004-10-22	48.00	48.35	47.60	47.60	238800
2004-10-25	48.00	48.59	47.50	48.31	238300
2004-10-26	47.31	47.49	46.80	47.30	512000
2004-10-27	47.31	48.46	47.23	47.73	1523500
2004-10-28	47.73	48.11	47.61	47.87	448800
2004-10-29	47.95	47.96	47.60	47.75	469800
2004-11-01	47.50	48.00	47.49	47.93	399900
2004-11-02	47.98	48.39	47.60	47.77	397100
2004-11-03	48.00	48.81	47.99	48.72	1213100
2004-11-04	48.75	49.06	48.67	49.00	409600
2004-11-05	48.95	49.17	48.81	48.91	296900
2004-11-08	48.91	49.15	48.76	48.95	342500
2004-11-09	48.75	49.61	48.68	49.49	573900
2004-11-10	49.50	49.83	49.05	49.71	276000
2004-11-11	49.75	50.00	49.29	50.00	307100
2004-11-12	50.00	50.38	49.71	50.38	291600
2004-11-15	50.32	50.43	49.93	50.10	291200
2004-11-16	49.85	50.00	49.74	49.84	234200
2004-11-17	50.00	50.43	49.33	49.62	214800
2004-11-18	49.71	49.75	49.02	49.18	200900
2004-11-19	49.22	49.32	48.64	48.90	192900
2004-11-22	48.95	49.22	48.72	49.03	276600
2004-11-23	49.13	49.26	48.90	49.09	221400
2004-11-24	48.96	49.10	48.75	48.98	129400
2004-11-26	49.05	49.09	48.58	48.97	133200
2004-11-29	48.99	49.30	48.70	49.06	445000
2004-11-30	49.00	49.02	48.40	48.55	281200
2004-12-01	48.50	49.33	48.50	49.15	311800
2004-12-02	49.15	49.26	48.96	49.21	202600
2004-12-03	49.35	49.61	48.75	49.30	283200
2004-12-06	49.30	49.78	49.23	49.65	230900
2004-12-07	49.55	49.60	48.71	48.71	224000
2004-12-08	48.85	49.28	48.77	48.98	299700
2004-12-09	49.00	50.09	48.86	50.03	318400
2004-12-10	49.80	50.43	49.58	50.18	300500
2004-12-13	50.20	50.62	50.04	50.58	236900
2004-12-14	50.45	50.50	50.03	50.32	421600
2004-12-15	50.50	50.73	50.08	50.48	252800
2004-12-16	50.40	50.45	49.86	50.06	288000
2004-12-17	49.90	50.11	49.52	49.52	483500
2004-12-20	49.48	49.86	49.40	49.66	368400
2004-12-21	49.66	50.17	49.58	49.97	307200
2004-12-22	49.80	50.40	49.80	50.12	118700
2004-12-23	49.95	50.37	49.88	50.02	86000
2004-12-27	50.00	50.19	49.55	50.00	136500
2004-12-28	50.12	50.72	50.00	50.65	139200
2004-12-29	50.25	50.80	50.25	50.63	97000
2004-12-30	50.63	51.10	50.60	50.95	123800
2004-12-31	50.85	51.02	50.72	50.74	108400
2005-01-03	50.95	50.95	50.10	50.10	166500
2005-01-04	50.20	50.23	49.61	49.66	210900
2005-01-05	49.50	49.85	49.27	49.27	255700
2005-01-06	49.12	49.36	48.91	49.15	230500
2005-01-07	49.40	49.50	48.95	49.32	223100
2005-01-10	49.42	49.49	48.71	48.86	195100
2005-01-11	48.80	49.01	48.31	48.86	198900
2005-01-12	48.86	48.86	48.08	48.30	229100
2005-01-13	48.37	48.40	47.66	47.77	191200
2005-01-14	47.80	47.98	47.73	47.89	154100
2005-01-18	47.97	49.01	47.89	48.85	202900
2005-01-19	48.90	49.10	48.54	48.56	150200
2005-01-20	48.50	48.93	48.21	48.55	130800
2005-01-21	48.43	48.73	48.20	48.25	177400
2005-01-24	48.35	48.88	48.30	48.68	227600
2005-01-25	48.67	49.16	48.67	48.90	189100
2005-01-26	48.89	49.21	47.96	48.27	397800
2005-01-27	48.17	48.55	48.04	48.18	189100
2005-01-28	48.24	48.30	47.35	47.52	301700
2005-01-31	47.70	48.22	47.67	47.91	572900
2005-02-01	47.82	48.38	47.75	48.26	438200
2005-02-02	47.86	49.00	47.81	48.95	412500
2005-02-03	48.70	49.10	48.70	48.98	166200
2005-02-04	48.98	49.05	48.60	49.01	205200
2005-02-07	48.95	49.10	48.82	48.82	182200
2005-02-08	48.75	49.00	48.59	48.74	182100
2005-02-09	48.65	48.78	47.73	47.73	212200
2005-02-10	47.85	47.94	47.35	47.44	439000
2005-02-11	47.50	47.80	47.29	47.49	223600
2005-02-14	47.38	47.41	47.04	47.10	245300
2005-02-15	47.14	47.25	46.94	47.18	320600
2005-02-16	47.15	47.15	46.50	46.50	398300
2005-02-17	46.50	46.87	46.44	46.52	368000
2005-02-18	46.53	46.74	46.05	46.14	187700
2005-02-22	46.14	46.14	44.89	44.90	377200
2005-02-23	44.87	45.60	44.87	45.54	421500
2005-02-24	45.30	45.42	44.97	45.39	438200
2005-02-25	45.39	45.91	45.28	45.82	195700
2005-02-28	45.83	45.98	45.52	45.52	195100
2005-03-01	45.60	46.82	45.60	46.63	275400
2005-03-02	46.50	46.75	46.28	46.56	260300
2005-03-03	46.55	47.00	46.45	46.77	307000
2005-03-04	46.90	47.10	46.75	46.80	247700
2005-03-07	46.80	47.04	46.75	46.85	362000
2005-03-08	46.65	47.15	46.65	47.00	288200
2005-03-09	46.99	46.99	45.90	45.98	258700
2005-03-10	46.00	46.09	45.46	45.68	265300
2005-03-11	45.82	46.48	45.81	46.10	593600
2005-03-14	46.35	46.59	46.15	46.38	260500
2005-03-15	46.70	46.86	46.38	46.42	199400
2005-03-16	47.45	47.45	46.46	46.67	415600
2005-03-17	46.70	47.28	46.56	47.01	358600
2005-03-18	46.85	47.02	46.46	46.50	370000
2005-03-21	46.30	46.31	46.06	46.24	185100
2005-03-22	46.32	46.64	45.51	45.52	199600
2005-03-23	45.50	45.50	45.14	45.27	348700
2005-03-24	45.29	45.68	44.82	44.82	127800
2005-03-28	44.86	45.24	44.85	44.89	190400
2005-03-29	44.69	45.03	44.37	44.37	226400
2005-03-30	44.33	45.10	44.33	45.09	235400
2005-03-31	45.08	45.34	45.00	45.26	265800
2005-04-01	45.27	45.58	44.80	44.91	306900
2005-04-04	44.80	45.14	44.66	45.12	255900
2005-04-05	45.25	45.48	45.16	45.30	228800
2005-04-06	45.46	45.94	45.43	45.59	235500
2005-04-07	45.43	45.93	45.15	45.70	293300
2005-04-08	45.65	45.75	45.25	45.50	419600
2005-04-11	46.60	46.60	45.95	46.05	415600
2005-04-12	45.98	46.24	45.62	46.08	376600
2005-04-13	46.13	46.29	45.61	45.66	185700
2005-04-14	45.66	45.66	45.00	45.06	163300
2005-04-15	44.88	45.18	44.42	44.42	152100
2005-04-18	44.49	45.11	44.16	44.98	173100
2005-04-19	45.01	45.23	44.71	44.85	174500
2005-04-20	44.70	44.70	43.85	44.05	245700
2005-04-21	44.20	44.56	43.82	44.40	247800
2005-04-22	44.25	44.45	43.89	44.27	249400
2005-04-25	44.52	46.10	44.52	46.10	666700
2005-04-26	46.10	46.70	46.10	46.52	380200
2005-04-27	46.45	47.61	46.24	47.32	552300
2005-04-28	47.33	47.40	46.90	47.11	331900
2005-04-29	47.17	47.43	46.72	47.35	301300
2005-05-02	47.41	48.11	47.41	48.05	234200
2005-05-03	47.93	48.20	47.58	47.76	247600
2005-05-04	47.84	48.83	47.77	48.82	308600
2005-05-05	48.85	49.00	48.29	48.97	278700
2005-05-06	49.00	49.00	48.34	48.58	279300
2005-05-09	48.58	49.19	48.58	49.14	232400
2005-05-10	48.97	49.15	48.63	48.69	239700
2005-05-11	48.59	49.08	48.54	49.01	309400
2005-05-12	48.90	49.17	48.30	48.36	204800
2005-05-13	48.34	48.36	47.66	47.92	360100
2005-05-16	47.92	48.84	47.92	48.84	165700
2005-05-17	48.65	48.97	48.08	48.85	250900
2005-05-18	48.91	49.62	48.89	49.62	279400
2005-05-19	49.69	49.69	49.12	49.42	179000
2005-05-20	49.41	49.41	48.93	49.27	122000
2005-05-23	49.33	49.68	49.18	49.50	177100
2005-05-24	49.29	49.48	48.99	49.33	146700
2005-05-25	49.11	49.19	48.56	48.64	208100
2005-05-26	48.19	48.63	48.19	48.63	286400
2005-05-27	48.58	49.00	48.41	48.93	172300
2005-05-31	48.82	49.00	48.61	48.73	308100
2005-06-01	48.73	49.47	48.65	49.00	240500
2005-06-02	48.35	48.85	48.10	48.79	483500
2005-06-03	48.59	48.92	48.31	48.55	200200
2005-06-06	48.62	48.64	48.00	48.61	187800
2005-06-07	48.80	49.07	48.51	48.55	169000
2005-06-08	48.50	48.81	48.37	48.56	200000
2005-06-09	48.58	48.63	48.09	48.55	151400
2005-06-10	48.58	48.60	48.33	48.47	118100
2005-06-13	48.38	48.77	48.36	48.70	193200
2005-06-14	48.64	49.10	48.64	49.06	231100
2005-06-15	49.25	49.40	49.01	49.09	150100
2005-06-16	49.04	49.28	48.90	49.28	119300
2005-06-17	49.46	49.57	49.19	49.40	292700
2005-06-20	49.19	49.80	49.10	49.74	181500
2005-06-21	49.66	50.07	49.56	50.00	279600
2005-06-22	50.00	50.49	49.97	50.29	223200
2005-06-23	50.20	50.42	49.89	50.00	157700
2005-06-24	49.85	50.16	49.59	49.59	138500
2005-06-27	49.59	50.00	49.47	49.92	155400
2005-06-28	50.00	50.67	50.00	50.58	236100
2005-06-29	50.49	50.89	50.47	50.80	139200
2005-06-30	50.99	51.30	50.75	50.75	258900
2005-07-01	50.85	51.30	50.79	51.05	167500
2005-07-05	50.89	51.66	50.69	51.65	188500
2005-07-06	51.50	52.07	51.46	51.83	441100
2005-07-07	51.84	51.86	51.38	51.82	216800
2005-07-08	51.77	53.29	51.76	53.18	388700
2005-07-11	53.40	53.88	53.40	53.63	246700
2005-07-12	53.55	54.24	53.55	54.06	296900
2005-07-13	53.92	54.44	53.92	54.14	186300
2005-07-14	53.99	54.23	53.47	53.85	226200
2005-07-15	53.67	53.77	53.16	53.22	239100
2005-07-18	53.23	53.23	52.84	53.01	129300
2005-07-19	53.09	53.46	52.78	53.12	150400
2005-07-20	52.95	53.63	52.89	53.60	147400
2005-07-21	53.45	53.64	52.58	52.92	278500
2005-07-22	52.81	53.52	52.59	53.31	195700
2005-07-25	54.00	54.28	53.39	53.72	214600
2005-07-26	53.72	53.72	52.50	52.81	364300
2005-07-27	52.81	52.91	52.15	52.25	402100
2005-07-28	52.23	52.63	52.21	52.47	219800
2005-07-29	52.30	52.40	51.32	51.35	800300
2005-08-01	51.10	51.65	51.10	51.35	209000
2005-08-02	51.45	51.65	51.31	51.52	201600
2005-08-03	51.53	52.04	51.41	51.77	160000
2005-08-04	51.60	51.70	50.62	51.00	205200
2005-08-05	51.01	51.09	50.63	50.91	181200
2005-08-08	50.95	51.02	50.68	50.92	182300
2005-08-09	50.95	51.22	50.76	50.82	196400
2005-08-10	51.00	51.27	50.40	50.56	150600
2005-08-11	50.48	51.23	50.48	51.10	100600
2005-08-12	50.85	51.06	50.36	50.60	134300
2005-08-15	50.60	51.14	50.36	51.00	133800
2005-08-16	50.91	50.92	50.54	50.64	116000
2005-08-17	50.51	51.08	50.38	50.88	237900
2005-08-18	50.75	50.89	50.33	50.53	122300
2005-08-19	50.55	50.71	50.44	50.67	90000
2005-08-22	50.81	51.31	50.81	51.31	146900
2005-08-23	51.23	51.52	50.71	51.01	183300
2005-08-24	50.95	51.72	50.83	50.89	244100
2005-08-25	50.71	50.98	50.52	50.98	148600
2005-08-26	50.84	50.88	50.36	50.38	162800
2005-08-29	50.03	50.61	49.78	50.61	177700
2005-08-30	50.54	50.54	49.43	49.84	179800
2005-08-31	49.71	50.75	49.65	50.75	234100
2005-09-01	50.62	51.03	50.49	50.61	264700
2005-09-02	50.57	50.86	50.57	50.61	103100
2005-09-06	50.70	51.49	50.66	51.16	94400
2005-09-07	51.16	51.63	50.99	51.12	119200
2005-09-08	51.08	51.13	50.75	50.96	134500
2005-09-09	50.84	51.03	50.63	50.66	132600
2005-09-12	50.66	50.75	50.34	50.37	162800
2005-09-13	50.30	50.34	49.84	49.87	113300
2005-09-14	49.87	49.94	49.51	49.60	102500
2005-09-15	49.65	49.65	49.18	49.35	116900
2005-09-16	49.07	50.04	49.07	49.70	236600
2005-09-19	49.65	49.71	49.31	49.60	109300
2005-09-20	49.72	49.72	48.90	49.02	175500
2005-09-21	48.81	48.81	48.11	48.15	162500
2005-09-22	47.85	48.79	47.44	48.67	142400
2005-09-23	48.57	49.08	48.25	48.75	65600
2005-09-26	48.79	49.19	48.44	48.64	72000
2005-09-27	49.95	49.96	48.88	49.07	422300
2005-09-28	49.17	49.45	48.75	49.00	215200
2005-09-29	48.95	49.75	48.86	49.71	117500
2005-09-30	49.65	49.80	48.63	49.22	304100
2005-10-03	49.11	49.40	48.85	49.26	150200
2005-10-04	49.39	49.50	48.40	48.40	234100
2005-10-05	48.25	48.95	48.18	48.25	311700
2005-10-06	48.25	48.68	48.14	48.67	193900
2005-10-07	48.71	48.75	48.44	48.44	149100
2005-10-10	48.60	48.65	48.25	48.29	164800
2005-10-11	48.34	48.45	47.70	47.71	204300
2005-10-12	47.21	48.14	47.21	47.48	304100
2005-10-13	47.48	48.73	47.48	48.65	432400
2005-10-14	48.90	49.18	48.60	48.80	439300
2005-10-17	48.85	48.99	48.17	48.27	227100
2005-10-18	48.17	48.65	48.17	48.24	144300
2005-10-19	48.25	49.34	48.06	49.30	210900
2005-10-20	49.05	49.64	48.99	49.29	337900
2005-10-21	49.31	50.24	49.28	49.68	317900
2005-10-24	50.00	50.65	49.95	50.50	227000
2005-10-25	49.80	50.00	48.55	49.04	410200
2005-10-26	49.07	50.19	48.89	49.89	330700
2005-10-27	49.90	50.44	49.75	49.95	183800
2005-10-28	50.00	50.33	49.88	50.30	194400
2005-10-31	50.68	51.64	50.66	51.38	208500
2005-11-01	51.39	51.63	50.86	51.17	175800
2005-11-02	51.20	51.99	51.19	51.83	185800
2005-11-03	51.83	52.07	51.02	51.11	188300
2005-11-04	51.00	51.56	50.98	51.56	265200
2005-11-07	51.55	51.85	51.55	51.75	140100
2005-11-08	51.50	51.50	51.10	51.18	154400
2005-11-09	51.13	51.57	51.00	51.37	102800
2005-11-10	51.00	52.16	50.85	51.98	135100
2005-11-11	51.84	51.87	51.53	51.84	98900
2005-11-14	51.80	51.83	51.25	51.66	119100
2005-11-15	51.52	51.57	50.79	50.85	114600
2005-11-16	50.80	50.93	50.00	50.42	148200
2005-11-17	50.18	51.60	50.18	51.51	158000
2005-11-18	51.48	51.69	50.73	51.48	161600
2005-11-21	51.69	51.80	51.28	51.79	138400
2005-11-22	51.64	51.66	51.07	51.53	116600
2005-11-23	51.35	52.05	51.35	51.93	154600
2005-11-25	51.84	51.88	51.48	51.65	42000
2005-11-28	51.50	51.96	51.34	51.47	162100
2005-11-29	51.50	52.00	51.46	51.87	151600
2005-11-30	52.02	52.16	51.47	51.61	179100
2005-12-01	51.80	52.24	51.77	52.05	166800
2005-12-02	51.86	51.96	51.51	51.86	156600
2005-12-05	51.76	51.77	50.96	51.26	185900
2005-12-06	51.29	52.04	51.29	51.75	201700
2005-12-07	51.75	51.77	50.80	51.13	140600
2005-12-08	51.35	51.73	50.84	51.19	162400
2005-12-09	51.34	51.93	51.16	51.73	106000
2005-12-12	51.85	52.09	51.26	51.63	119900
2005-12-13	51.53	52.00	51.32	51.73	90400
2005-12-14	51.88	51.94	51.30	51.68	176900
2005-12-15	51.58	51.61	50.49	50.65	239400
2005-12-16	50.66	50.92	50.60	50.72	325800
2005-12-19	50.77	51.69	50.31	51.43	407400
2005-12-20	51.65	52.55	51.60	52.25	376400
2005-12-21	52.25	53.19	52.25	52.93	360900
2005-12-22	52.93	52.93	52.09	52.43	177500
2005-12-23	52.30	52.92	52.30	52.71	96400
2005-12-27	52.64	53.13	52.22	52.26	104100
2005-12-28	52.47	52.98	52.43	52.81	192100
2005-12-29	52.71	52.87	51.99	52.05	100300
2005-12-30	51.80	51.82	51.48	51.54	132700
2006-01-03	51.63	52.53	51.49	52.40	138000
2006-01-04	52.32	52.83	52.32	52.67	139200
2006-01-05	52.48	52.93	52.48	52.77	176600
2006-01-06	52.87	53.00	52.60	52.88	113600
2006-01-09	52.83	53.02	52.70	52.88	111100
2006-01-10	52.63	53.00	52.45	53.00	107400
2006-01-11	52.82	53.15	52.79	53.15	168200
2006-01-12	53.05	53.05	52.32	52.34	109000
2006-01-13	52.28	52.90	52.28	52.56	88700
2006-01-17	52.40	52.64	52.12	52.32	86800
2006-01-18	52.10	52.93	52.00	52.32	109800
2006-01-19	52.18	52.51	52.12	52.19	151300
2006-01-20	51.95	52.47	51.40	51.60	191900
2006-01-23	52.15	54.29	52.15	54.01	513500
2006-01-24	52.75	53.80	52.12	52.24	545800
2006-01-25	51.88	52.52	51.70	51.75	313500
2006-01-26	51.95	52.67	51.95	52.51	255900
2006-01-27	52.30	52.85	52.20	52.48	165100
2006-01-30	52.40	52.88	52.25	52.48	167000
2006-01-31	52.40	52.58	52.01	52.21	156100
2006-02-01	52.10	52.74	52.06	52.57	200300
2006-02-02	52.63	52.75	52.25	52.54	152800
2006-02-03	52.30	52.86	52.07	52.38	137400
2006-02-06	52.50	53.22	52.41	53.18	200100
2006-02-07	53.10	53.26	52.50	52.50	201900
2006-02-08	52.65	52.65	51.83	52.35	180300
2006-02-09	52.23	53.78	52.17	52.99	233200
2006-02-10	52.88	53.03	52.66	52.77	226800
2006-02-13	52.55	52.65	52.39	52.43	125600
2006-02-14	52.55	53.40	52.55	53.04	200400
2006-02-15	52.87	53.36	52.75	53.27	129100
2006-02-16	53.24	53.68	53.20	53.63	117000
2006-02-17	53.50	53.74	53.39	53.59	89100
2006-02-21	53.47	53.55	53.13	53.39	101200
2006-02-22	53.30	54.16	53.29	54.13	211500
2006-02-23	53.92	54.48	53.58	53.98	140700
2006-02-24	53.50	54.05	53.34	53.93	120700
2006-02-27	53.88	54.28	53.86	53.95	96500
2006-02-28	53.80	53.92	53.09	53.40	176100
2006-03-01	53.35	54.10	53.35	54.00	138600
2006-03-02	54.00	54.10	53.69	54.03	156200
2006-03-03	53.93	54.30	53.90	53.91	170000
2006-03-06	53.75	53.75	53.06	53.32	112300
2006-03-07	52.90	53.30	52.64	53.06	293400
2006-03-08	53.06	53.68	52.92	53.57	117900
2006-03-09	53.70	53.90	53.29	53.51	155700
2006-03-10	53.88	54.00	53.64	54.00	194800
2006-03-13	54.24	54.73	54.13	54.33	200800
2006-03-14	54.25	54.29	53.88	54.23	199900
2006-03-15	54.12	54.77	53.90	54.69	143700
2006-03-16	54.65	54.77	54.32	54.34	86600
2006-03-17	54.29	54.77	54.27	54.68	242200
2006-03-20	54.50	54.97	54.45	54.87	139000
2006-03-21	54.74	55.15	54.40	54.43	91000
2006-03-22	54.50	54.85	54.26	54.81	142400
2006-03-23	54.71	54.71	54.30	54.44	60300
2006-03-24	54.35	54.52	54.15	54.36	116700
2006-03-27	54.25	54.50	54.25	54.43	83200
2006-03-28	54.15	54.16	53.26	53.40	235700
2006-03-29	53.27	53.59	53.05	53.22	188200
2006-03-30	53.10	53.46	52.88	53.00	234400
2006-03-31	53.03	53.72	53.03	53.31	261900
2006-04-03	53.31	53.63	53.16	53.33	307700
2006-04-04	53.25	53.50	53.19	53.44	201800
2006-04-05	53.30	53.47	52.98	53.05	152100
2006-04-06	53.00	53.17	52.17	53.03	201900
2006-04-07	52.96	53.47	52.59	52.91	162700
2006-04-10	52.95	53.17	52.79	52.90	189900
2006-04-11	52.70	52.90	52.25	52.25	184200
2006-04-12	52.20	54.16	52.19	52.75	173400
2006-04-13	52.55	52.90	52.36	52.73	188700
2006-04-17	52.60	53.00	52.60	52.80	162800
2006-04-18	52.75	53.39	52.71	53.29	205600
2006-04-19	53.22	53.95	53.22	53.70	318800
2006-04-20	53.65	54.12	53.59	53.64	429200
2006-04-21	53.65	54.10	53.32	53.32	217100
2006-04-24	53.10	53.16	52.20	52.20	367500
2006-04-25	52.75	52.75	52.04	52.31	526400
2006-04-26	52.36	53.69	52.36	53.52	438500
2006-04-27	53.27	54.02	53.22	53.56	232400
2006-04-28	53.33	54.51	53.15	54.31	218700
2006-05-01	54.19	54.32	53.54	53.62	205300
2006-05-02	53.75	53.83	53.03	53.47	350100
2006-05-03	53.25	53.68	53.05	53.14	192700
2006-05-04	53.08	53.49	53.02	53.15	252300
2006-05-05	53.20	53.88	53.20	53.82	189400
2006-05-08	53.50	53.92	53.50	53.70	273900
2006-05-09	53.60	53.98	53.60	53.93	278400
2006-05-10	53.90	53.96	53.46	53.51	182000
2006-05-11	53.46	53.46	52.64	52.64	219800
2006-05-12	52.64	52.76	52.20	52.21	350500
2006-05-15	51.96	52.51	51.83	52.26	319400
2006-05-16	52.10	52.40	51.70	51.96	362200
2006-05-17	51.94	51.95	51.38	51.50	527300
2006-05-18	51.46	51.70	50.86	50.86	304400
2006-05-19	51.00	51.33	50.57	51.09	316000
2006-05-22	50.89	51.87	50.88	51.41	327300
2006-05-23	51.57	51.73	50.78	50.78	321400
2006-05-24	50.70	51.50	50.23	51.34	408400
2006-05-25	51.52	51.84	51.06	51.45	240400
2006-05-26	51.28	51.37	50.73	50.85	260100
2006-05-30	50.86	51.09	50.30	50.45	200200
2006-05-31	50.60	51.32	50.52	50.73	324200
2006-06-01	50.68	51.51	50.68	51.51	180200
2006-06-02	51.76	52.06	51.53	51.73	204700
2006-06-05	51.69	51.84	50.71	50.72	202900
2006-06-06	50.90	51.52	50.62	51.02	268000
2006-06-07	51.03	51.91	51.03	51.48	215800
2006-06-08	51.55	52.05	51.21	52.02	311600
2006-06-09	52.02	52.24	51.50	51.64	190300
2006-06-12	51.74	51.80	51.10	51.15	170000
2006-06-13	51.15	51.23	50.40	51.00	374500
2006-06-14	51.00	51.18	50.05	50.40	430900
2006-06-15	50.62	51.50	50.47	51.43	266500
2006-06-16	51.50	51.65	50.95	51.00	233100
2006-06-19	50.98	51.01	50.05	50.13	360700
2006-06-20	50.08	50.39	49.80	49.95	286300
2006-06-21	49.90	50.65	49.85	50.25	249700
2006-06-22	50.08	50.23	49.13	49.39	516000
2006-06-23	49.29	49.30	48.54	48.71	427600
2006-06-26	48.66	48.96	48.58	48.84	309600
2006-06-27	48.85	49.12	48.33	48.37	327400
2006-06-28	48.38	48.87	48.33	48.83	335000
2006-06-29	48.87	49.66	48.80	49.65	366800
2006-06-30	49.75	50.00	49.25	49.60	521000
2006-07-03	49.68	50.01	49.25	50.01	120400
2006-07-05	50.01	50.12	49.40	49.40	545400
2006-07-06	49.50	49.73	49.24	49.49	281000
2006-07-07	49.35	49.71	49.06	49.08	200800
2006-07-10	49.11	49.76	49.06	49.57	246000
2006-07-11	49.38	49.54	49.02	49.49	136400
2006-07-12	49.35	49.49	48.46	48.55	316300
2006-07-13	47.95	47.95	47.47	47.66	461000
2006-07-14	47.56	47.70	47.00	47.33	367400
2006-07-17	47.30	47.85	47.20	47.60	316800
2006-07-18	47.64	47.97	47.07	47.47	299600
2006-07-19	47.48	49.02	47.48	48.92	344500
2006-07-20	48.85	49.07	48.45	48.76	321100
2006-07-21	48.69	49.16	48.41	49.06	577200
2006-07-24	49.48	49.99	49.06	49.93	463900
2006-07-25	49.75	49.99	49.49	49.55	403400
2006-07-26	49.45	49.90	49.25	49.77	316200
2006-07-27	49.79	49.94	49.25	49.32	320300
2006-07-28	49.45	49.99	49.35	49.74	257800
2006-07-31	49.58	49.65	49.20	49.54	226000
2006-08-01	49.05	49.18	48.80	49.00	338300
2006-08-02	49.40	49.45	48.93	49.27	372600
2006-08-03	49.27	49.96	49.10	49.73	185700
2006-08-04	49.98	50.75	49.98	50.56	365900
2006-08-07	50.26	50.49	50.21	50.38	284300
2006-08-08	50.30	50.56	49.65	49.82	208000
2006-08-09	50.00	50.19	48.91	48.95	199200
2006-08-10	48.84	49.17	48.60	48.98	188300
2006-08-11	48.85	49.04	48.68	48.98	138500
2006-08-14	49.13	49.30	48.63	48.75	148500
2006-08-15	49.00	49.55	49.00	49.35	216300
2006-08-16	49.75	49.81	49.37	49.49	231100
2006-08-17	49.34	49.70	49.30	49.58	214500
2006-08-18	49.55	49.55	49.09	49.40	126300
2006-08-21	49.23	49.36	49.01	49.20	171900
2006-08-22	49.23	49.50	49.00	49.24	269900
2006-08-23	49.24	49.39	48.58	48.74	119500
2006-08-24	48.90	49.05	48.74	49.01	176900
2006-08-25	48.90	49.10	48.60	48.68	120600
2006-08-28	48.62	49.10	48.62	49.00	133900
2006-08-29	48.71	48.79	48.34	48.53	153700
2006-08-30	48.43	48.91	48.36	48.76	163800
2006-08-31	48.72	48.94	48.56	48.82	128900
2006-09-01	48.83	49.04	48.70	48.86	98600
2006-09-05	48.82	48.90	48.50	48.58	165400
2006-09-06	48.50	48.54	48.33	48.45	284000
2006-09-07	48.38	48.38	47.88	47.89	235700
2006-09-08	47.88	48.20	47.76	48.07	165100
2006-09-11	47.95	48.39	47.84	48.26	126600
2006-09-12	48.27	49.09	48.15	48.91	203100
2006-09-13	48.80	49.32	48.77	49.19	211000
2006-09-14	49.22	49.38	49.09	49.24	194700
2006-09-15	49.31	49.51	49.13	49.13	245600
2006-09-18	49.14	49.16	48.75	48.87	203600
2006-09-19	48.80	48.89	48.34	48.82	173100
2006-09-20	48.84	49.61	48.84	49.27	147500
2006-09-21	49.27	49.44	48.60	48.70	162000
2006-09-22	48.47	48.69	48.06	48.32	161200
2006-09-25	48.39	49.05	47.91	48.97	189400
2006-09-26	48.92	48.97	48.46	48.78	136300
2006-09-27	48.63	49.34	48.63	49.16	184500
2006-09-28	49.11	49.18	48.46	48.77	217100
2006-09-29	48.49	48.55	48.10	48.16	213900
2006-10-02	48.16	48.17	47.58	47.76	204700
2006-10-03	47.63	48.15	47.54	47.93	115300
2006-10-04	47.76	48.52	47.64	48.29	235000
2006-10-05	48.12	48.32	47.96	48.22	170400
2006-10-06	48.05	48.22	47.87	48.05	169300
2006-10-09	47.90	48.40	47.90	48.38	106900
2006-10-10	48.31	48.37	47.90	48.11	263400
2006-10-11	48.00	48.10	47.78	47.84	332700
2006-10-12	47.95	48.48	47.95	48.42	150900
2006-10-13	48.41	48.79	48.38	48.76	253600
2006-10-16	48.80	49.14	48.74	49.03	340000
2006-10-17	48.66	48.83	48.60	48.81	232000
2006-10-18	48.98	49.20	48.90	49.03	209900
2006-10-19	48.90	48.92	48.56	48.75	206200
2006-10-20	48.80	49.00	48.69	48.86	238900
2006-10-23	48.90	51.77	48.90	51.57	764600
2006-10-24	51.40	51.55	51.05	51.40	454100
2006-10-25	50.85	51.60	50.85	51.54	414100
2006-10-26	51.60	52.18	51.60	52.15	279000
2006-10-27	51.85	52.10	51.80	51.96	270100
2006-10-30	51.86	52.29	51.80	52.08	251300
2006-10-31	52.08	52.40	52.03	52.17	245300
2006-11-01	52.00	52.22	51.75	51.76	302000
2006-11-02	51.51	51.61	51.29	51.45	202900
2006-11-03	51.40	51.60	51.18	51.27	319400
2006-11-06	51.37	51.98	51.37	51.50	264100
2006-11-07	51.51	52.01	51.47	51.81	199800
2006-11-08	51.63	52.24	51.59	52.12	150600
2006-11-09	52.13	52.13	51.65	51.72	206700
2006-11-10	51.72	52.08	51.72	52.06	110100
2006-11-13	51.95	52.25	51.85	52.00	565100
2006-11-14	52.00	52.31	51.73	52.29	196200
2006-11-15	52.20	52.50	52.20	52.41	196800
2006-11-16	52.50	52.88	52.42	52.88	187800
2006-11-17	52.65	52.76	52.41	52.68	343800
2006-11-20	52.50	52.92	52.50	52.80	236700
2006-11-21	52.86	52.90	52.39	52.75	165200
2006-11-22	52.80	53.00	52.55	52.68	154100
2006-11-24	52.65	52.74	52.43	52.71	42800
2006-11-27	52.68	52.69	51.78	51.92	270000
2006-11-28	51.58	51.58	51.15	51.40	189400
2006-11-29	51.60	51.99	51.45	51.99	119600
2006-11-30	51.92	51.99	51.26	51.63	188700
2006-12-01	51.61	51.67	50.90	51.50	154800
2006-12-04	51.48	52.01	51.20	51.95	225000
2006-12-05	51.97	52.33	51.83	52.24	111200
2006-12-06	52.07	52.25	51.73	51.85	147400
2006-12-07	52.10	52.10	51.55	51.63	181700
2006-12-08	51.63	51.63	51.24	51.47	204600
2006-12-11	51.53	51.64	51.09	51.51	169400
2006-12-12	51.51	51.78	51.48	51.78	214300
2006-12-13	51.95	51.96	51.62	51.87	91800
2006-12-14	51.99	52.40	51.88	52.07	98900
2006-12-15	52.07	52.29	51.80	51.84	237400
2006-12-18	51.84	52.12	51.75	51.78	153000
2006-12-19	51.53	52.09	51.53	51.77	213200
2006-12-20	51.87	52.58	51.87	52.51	312600
2006-12-21	52.65	53.29	52.57	53.00	219900
2006-12-22	53.17	53.38	52.96	52.96	166200
2006-12-26	52.90	53.72	52.89	53.67	99200
2006-12-27	53.62	54.57	53.62	54.49	225300
2006-12-28	54.22	54.59	54.19	54.26	138100
2006-12-29	54.15	54.41	53.95	53.95	165100
2007-01-03	54.13	54.81	53.85	54.31	189100
2007-01-04	54.00	54.10	53.43	53.82	214100
2007-01-05	53.57	53.59	52.87	53.07	169600
2007-01-08	52.93	53.06	52.55	52.94	255900
2007-01-09	53.00	53.24	52.68	53.10	187400
2007-01-10	52.96	53.50	52.69	53.19	145800
2007-01-11	53.29	54.04	53.24	53.56	123500
2007-01-12	53.54	53.84	53.20	53.42	148300
2007-01-16	53.57	53.77	52.98	53.08	94300
2007-01-17	52.90	53.13	52.68	52.93	127900
2007-01-18	53.06	53.08	52.50	52.73	134200
2007-01-19	52.65	52.96	52.28	52.77	155500
2007-01-22	53.20	53.75	52.06	52.25	205700
2007-01-23	52.09	52.43	51.99	52.06	207100
2007-01-24	52.03	52.20	51.63	52.20	219900
2007-01-25	51.66	51.90	50.62	51.44	476100
2007-01-26	51.47	51.48	50.90	51.46	215300
2007-01-29	51.55	52.04	51.43	51.99	273100
2007-01-30	52.05	52.36	51.87	52.25	165300
2007-01-31	52.07	52.54	51.93	52.35	160400
2007-02-01	52.39	52.86	52.36	52.77	221700
2007-02-02	52.80	52.93	52.52	52.90	220500
2007-02-05	52.90	52.98	52.58	52.80	166800
2007-02-06	52.98	53.08	52.87	53.06	71400
2007-02-07	53.02	53.17	52.79	53.00	137800
2007-02-08	52.99	53.00	52.81	52.92	81800
2007-02-09	52.90	52.96	52.42	52.49	133700
2007-02-12	52.50	52.68	52.22	52.64	114543
2007-02-13	52.75	53.25	52.70	53.25	120904
2007-02-14	53.26	53.53	53.22	53.42	83338
2007-02-15	53.52	53.63	53.30	53.58	119000
2007-02-16	53.58	53.94	53.54	53.91	128900
2007-02-20	53.87	54.00	53.17	53.73	112100
2007-02-21	53.59	53.87	53.40	53.87	94800
2007-02-22	53.83	53.94	53.29	53.40	188700
2007-02-23	53.31	53.55	53.02	53.26	129200
2007-02-26	53.30	53.30	52.13	52.52	91500
2007-02-27	52.00	52.00	50.84	51.13	162000
2007-02-28	51.13	52.09	51.08	51.72	235900
2007-03-01	51.28	52.02	51.05	51.61	230406
2007-03-02	51.61	51.81	51.40	51.51	122300
2007-03-05	51.26	51.42	50.11	50.11	169200
2007-03-06	50.30	51.80	50.26	51.66	244600
2007-03-07	51.55	51.78	51.22	51.31	135100
2007-03-08	51.55	51.97	51.50	51.75	204700
2007-03-09	52.00	52.14	51.69	51.89	76500
2007-03-12	51.90	52.19	51.72	52.06	216200
2007-03-13	51.81	51.81	51.10	51.21	264800
2007-03-14	51.34	51.70	50.72	51.53	215000
2007-03-15	51.55	52.00	51.47	51.90	130100
2007-03-16	51.90	52.19	51.56	51.79	139100
2007-03-19	51.84	52.17	51.72	51.99	106800
2007-03-20	51.85	52.53	51.85	52.50	98200
2007-03-21	52.42	53.53	52.17	53.48	156400
2007-03-22	53.48	53.49	52.93	53.20	162700
2007-03-23	53.20	53.20	52.89	53.05	124200
2007-03-26	53.00	53.10	52.63	53.00	169500
2007-03-27	52.90	52.91	52.41	52.76	175600
2007-03-28	52.64	52.93	52.33	52.69	215200
2007-03-29	52.93	53.04	52.51	52.96	137200
2007-03-30	52.96	53.22	52.66	53.03	227800
2007-04-02	53.00	53.00	52.09	52.63	223700
2007-04-03	52.80	53.00	52.60	52.60	170700
2007-04-04	52.43	52.67	52.21	52.60	182400
2007-04-05	52.58	52.62	52.33	52.60	141900
2007-04-09	52.57	52.59	52.27	52.35	137300
2007-04-10	52.30	52.74	52.29	52.74	116700
2007-04-11	52.65	52.65	51.83	51.87	179000
2007-04-12	51.70	51.96	51.40	51.95	136800
2007-04-13	51.82	52.57	51.67	52.56	141200
2007-04-16	52.81	53.77	52.78	53.44	235300
2007-04-17	53.38	53.59	53.21	53.46	134300
2007-04-18	53.30	53.78	53.30	53.58	133800
2007-04-19	53.25	53.58	52.70	53.52	156400
2007-04-20	53.95	53.95	53.57	53.90	142900
2007-04-23	53.89	54.00	53.64	53.90	255000
2007-04-24	53.90	53.99	52.90	53.01	241400
2007-04-25	53.07	53.18	52.65	53.03	198100
2007-04-26	52.86	53.52	52.63	53.38	170700
2007-04-27	53.38	54.03	53.25	53.46	171700
2007-04-30	53.50	53.50	52.84	52.90	386800
2007-05-01	52.85	53.54	52.61	53.51	243800
2007-05-02	53.35	53.92	53.19	53.65	216300
2007-05-03	53.66	54.04	53.62	53.97	241700
2007-05-04	53.97	54.27	53.91	54.25	199800
2007-05-07	54.25	54.67	54.23	54.36	211900
2007-05-08	54.30	55.00	54.30	54.85	226700
2007-05-09	54.64	55.00	54.33	54.75	227600
2007-05-10	54.50	54.60	54.25	54.48	388700
2007-05-11	54.54	54.63	54.36	54.61	250500
2007-05-14	54.54	54.73	54.25	54.41	149300
2007-05-15	54.40	54.75	54.05	54.09	159800
2007-05-16	54.33	54.42	54.04	54.30	162000
2007-05-17	54.18	54.45	54.00	54.33	94400
2007-05-18	54.40	54.45	54.17	54.19	181900
2007-05-21	54.25	54.75	53.98	54.69	143600
2007-05-22	54.59	54.86	54.35	54.66	284400
2007-05-23	54.66	55.00	54.45	54.53	116900
2007-05-24	54.43	54.74	53.76	53.78	125100
2007-05-25	53.86	53.86	53.40	53.78	141600
2007-05-29	53.62	53.84	53.29	53.46	142000
2007-05-30	53.21	53.55	53.07	53.52	309500
2007-05-31	53.58	53.72	53.20	53.51	486200
2007-06-01	53.54	54.15	53.39	54.15	232200
2007-06-04	54.12	54.13	53.81	53.99	175800
2007-06-05	53.77	53.82	53.31	53.48	130000
2007-06-06	53.37	53.38	52.86	53.05	146600
2007-06-07	52.85	53.05	52.03	52.14	199900
2007-06-08	51.75	52.42	51.53	52.37	381500
2007-06-11	52.32	52.74	51.78	52.60	239000
2007-06-12	52.35	52.50	51.68	51.71	206800
2007-06-13	51.89	52.53	51.77	52.44	173800
2007-06-14	52.59	52.99	52.48	52.58	259700
2007-06-15	52.68	53.05	52.53	52.68	243900
2007-06-18	52.86	52.99	52.60	52.94	179900
2007-06-19	52.80	52.80	52.39	52.60	187700
2007-06-20	52.60	52.63	51.71	51.80	112100
2007-06-21	51.80	51.92	51.25	51.69	157400
2007-06-22	51.50	51.70	50.64	50.71	392900
2007-06-25	50.74	51.50	50.72	50.84	173300
2007-06-26	51.04	51.39	50.89	50.98	176000
2007-06-27	50.77	51.99	50.72	51.95	173300
2007-06-28	52.00	52.51	51.54	52.06	156100
2007-06-29	52.12	52.49	51.57	51.64	183100
2007-07-02	51.91	52.40	51.91	52.27	106500
2007-07-03	52.35	52.78	52.35	52.64	83000
2007-07-05	52.50	52.74	52.27	52.56	82000
2007-07-06	52.46	52.67	52.32	52.48	121300
2007-07-09	52.49	52.58	51.28	51.61	200400
2007-07-10	51.27	51.27	50.36	50.47	198100
2007-07-11	50.35	50.70	50.30	50.58	200800
2007-07-12	50.84	51.79	50.71	51.79	181500
2007-07-13	51.89	52.29	51.78	52.13	176800
2007-07-16	51.95	52.09	51.31	51.85	120400
2007-07-17	51.83	52.13	51.69	51.76	162800
2007-07-18	51.43	51.49	50.48	50.93	236100
2007-07-19	51.05	51.29	50.35	51.19	170100
2007-07-20	51.19	51.19	50.22	50.44	162100
2007-07-23	51.30	52.82	50.82	51.12	422500
2007-07-24	50.62	50.81	48.35	48.67	348000
2007-07-25	49.00	49.75	48.56	49.38	316900
2007-07-26	48.59	48.59	47.17	48.38	423400
2007-07-27	48.42	49.36	47.54	48.18	310100
2007-07-30	48.05	48.90	47.40	48.60	230900
2007-07-31	48.71	49.71	48.02	48.02	235100
2007-08-01	47.75	48.65	47.32	48.18	196200
2007-08-02	48.09	48.96	48.09	48.75	281900
2007-08-03	48.62	48.94	46.78	46.78	446900
2007-08-06	47.00	48.54	46.28	48.49	456200
2007-08-07	48.19	50.52	48.19	49.52	355100
2007-08-08	49.71	51.37	48.39	50.24	438300
2007-08-09	48.98	50.06	46.21	46.91	691000
2007-08-10	46.70	49.33	46.05	47.47	609900
2007-08-13	48.18	48.97	47.35	48.38	483100
2007-08-14	48.38	49.17	47.76	48.63	344400
2007-08-15	48.30	49.69	47.93	48.37	395800
2007-08-16	48.32	51.06	48.12	50.69	530600
2007-08-17	52.34	54.14	51.70	53.70	715400
2007-08-20	53.90	54.32	52.70	53.45	585700
2007-08-21	53.10	54.59	52.85	54.19	364600
2007-08-22	54.60	55.84	54.12	54.83	427000
2007-08-23	54.88	54.88	52.15	52.30	437300
2007-08-24	52.33	53.32	51.18	53.25	405900
2007-08-27	53.09	53.43	52.36	52.44	217800
2007-08-28	51.88	52.06	50.80	50.92	238500
2007-08-29	51.06	51.45	50.40	51.41	259600
2007-08-30	50.75	51.46	50.21	50.46	301200
2007-08-31	51.14	51.83	50.62	51.41	190200
2007-09-04	51.07	52.60	51.07	52.20	203300
2007-09-05	51.74	51.95	51.12	51.48	149300
2007-09-06	51.57	51.86	51.08	51.45	152300
2007-09-07	50.71	51.33	50.37	50.64	205000
2007-09-10	50.76	51.07	49.68	50.31	141000
2007-09-11	50.63	51.07	50.10	50.72	172300
2007-09-12	50.49	50.95	50.10	50.60	128400
2007-09-13	51.00	51.38	50.25	51.08	165500
2007-09-14	50.54	51.42	50.26	51.24	107400
2007-09-17	51.20	51.26	50.74	50.78	194800
2007-09-18	51.10	53.45	50.77	53.45	300300
2007-09-19	53.20	54.66	53.20	54.34	418500
2007-09-20	54.37	54.39	53.59	53.85	190300
2007-09-21	54.20	54.20	53.20	53.40	316500
2007-09-24	53.23	53.56	52.41	52.49	184800
2007-09-25	52.23	52.28	51.66	52.06	157300
2007-09-26	52.40	53.84	52.17	52.77	128500
2007-09-27	52.86	53.15	52.67	53.04	178200
2007-09-28	52.83	53.23	52.33	52.85	174100
2007-10-01	52.33	53.55	52.26	53.13	183800
2007-10-02	53.20	53.52	52.95	53.37	156200
2007-10-03	53.17	53.39	52.85	53.36	209700
2007-10-04	53.65	53.95	53.25	53.33	105900
2007-10-05	53.81	54.30	53.22	53.89	270100
2007-10-08	53.92	55.94	53.69	53.82	338000
2007-10-09	54.10	54.10	53.24	53.86	145800
2007-10-10	53.70	54.01	52.83	53.12	223200
2007-10-11	53.65	53.84	52.99	53.41	195400
2007-10-12	53.36	53.62	52.38	52.47	182100
2007-10-15	52.45	52.91	51.28	51.63	139300
2007-10-16	51.63	51.77	50.30	50.33	204300
2007-10-17	50.65	50.95	49.89	50.37	363300
2007-10-18	50.01	50.29	49.81	49.99	375800
2007-10-19	50.09	50.56	49.35	49.35	387600
2007-10-22	49.65	52.47	48.73	51.70	745200
2007-10-23	51.05	53.18	51.05	52.49	622400
2007-10-24	52.02	52.77	50.81	52.36	656500
2007-10-25	52.85	54.39	52.39	52.72	751400
2007-10-26	52.98	53.40	52.50	53.12	547500
2007-10-29	53.23	53.26	52.20	53.03	344900
2007-10-30	52.77	53.21	51.63	53.03	296700
2007-10-31	53.07	53.50	52.17	53.16	330400
2007-11-01	51.83	52.09	50.91	51.34	403800
2007-11-02	51.85	51.98	49.77	50.14	513300
2007-11-05	49.61	50.25	49.18	49.72	381800
2007-11-06	49.62	50.69	48.90	50.69	581500
2007-11-07	50.07	50.08	48.27	48.34	373500
2007-11-08	48.76	50.33	48.24	50.02	532850
2007-11-09	49.35	51.84	48.90	51.04	534200
2007-11-12	50.91	52.40	50.51	51.29	581900
2007-11-13	51.75	53.09	51.51	52.87	291300
2007-11-14	53.00	53.49	51.92	52.01	293000
2007-11-15	51.59	51.91	50.59	51.02	407900
2007-11-16	51.18	51.57	50.12	50.63	524300
2007-11-19	50.16	50.36	49.00	49.36	539500
2007-11-20	49.13	49.98	47.56	48.75	701000
2007-11-21	48.23	49.93	48.02	48.96	491200
2007-11-23	49.44	50.92	49.37	50.36	208100
2007-11-26	49.93	50.30	48.20	48.20	418400
2007-11-27	48.42	49.65	48.31	49.24	440200
2007-11-28	49.24	51.69	49.24	51.57	420106
2007-11-29	51.30	51.33	50.43	51.11	390020
2007-11-30	51.73	53.11	51.68	52.07	969700
2007-12-03	51.72	52.49	51.07	51.79	389000
2007-12-04	51.12	51.85	50.50	51.33	436067
2007-12-05	52.06	52.13	51.13	51.98	211700
2007-12-06	51.93	53.65	51.78	53.65	443000
2007-12-07	53.66	53.93	52.27	52.54	375000
2007-12-10	52.79	53.67	52.34	53.45	352200
2007-12-11	52.27	52.78	50.03	50.13	742800
2007-12-12	51.19	51.35	48.88	49.53	507550
2007-12-13	49.08	49.59	48.33	49.45	469400
2007-12-14	48.98	49.10	48.10	48.24	314400
2007-12-17	48.28	49.42	47.97	48.47	442800
2007-12-18	48.70	49.24	47.80	48.91	351700
2007-12-19	48.99	49.75	48.44	49.16	337800
2007-12-20	49.30	49.74	48.64	49.58	359851
2007-12-21	49.75	52.00	48.90	51.77	851300
2007-12-24	51.78	52.19	51.36	51.96	143219
2007-12-26	51.38	51.98	51.27	51.82	229724
2007-12-27	51.45	51.54	50.43	50.59	231917
2007-12-28	51.00	51.15	50.17	50.47	329654
2007-12-31	50.50	51.36	49.99	51.14	298609
2008-01-02	51.14	51.25	49.64	49.89	487500
2008-01-03	50.09	50.51	49.15	49.21	478900
2008-01-04	49.21	49.21	47.41	47.62	539402
2008-01-07	47.67	48.81	46.99	48.26	595100
2008-01-08	48.30	48.63	45.61	45.74	598057
2008-01-09	45.52	45.72	43.96	45.50	1202100
2008-01-10	45.03	46.95	44.60	46.17	576600
2008-01-11	45.91	46.98	45.15	45.65	492800
2008-01-14	45.87	46.19	44.75	45.52	430502
2008-01-15	45.00	45.24	43.75	44.63	480400
2008-01-16	44.56	46.07	44.24	45.09	714600
2008-01-17	45.13	45.22	43.50	43.60	552048
2008-01-18	43.96	44.01	42.34	43.07	730473
2008-01-22	40.95	45.72	40.95	44.97	758942
2008-01-23	43.32	49.57	43.32	48.79	1248069
2008-01-24	49.12	49.33	47.66	48.67	607677
2008-01-25	49.36	49.36	47.47	47.60	536151
2008-01-28	46.10	47.91	41.03	47.91	1176715
2008-01-29	47.97	48.57	47.00	48.39	545682
2008-01-30	48.34	50.00	47.91	48.69	677748
2008-01-31	47.86	50.65	47.15	50.27	771096
2008-02-01	50.26	51.09	49.75	50.94	709108
2008-02-04	50.74	51.17	49.34	50.26	679246
2008-02-05	49.71	50.65	48.72	48.72	628398
2008-02-06	49.00	49.47	48.39	48.65	647319
2008-02-07	48.49	49.85	48.04	48.94	652569
2008-02-08	49.23	49.71	48.02	49.07	623146
2008-02-11	49.02	49.56	48.12	48.88	577410
2008-02-12	49.44	50.30	48.98	49.57	791980
2008-02-13	49.90	50.24	48.73	49.04	649044
2008-02-14	49.10	49.20	47.58	47.60	665584
2008-02-15	47.56	47.85	46.91	47.75	463233
2008-02-19	47.93	48.07	47.00	47.09	589484
2008-02-20	46.77	48.87	46.69	48.50	430332
2008-02-21	48.95	49.30	47.81	47.93	325689
2008-02-22	48.10	48.59	47.04	48.57	428021
2008-02-25	48.58	50.29	48.04	50.14	587764
2008-02-26	49.44	50.46	49.44	49.94	406750
2008-02-27	49.45	50.20	48.99	49.57	569000
2008-02-28	49.39	49.39	48.61	48.71	381332
2008-02-29	48.29	48.97	47.91	48.02	779843
2008-03-03	47.67	48.53	47.56	47.83	448501
2008-03-04	47.40	47.90	46.58	47.56	436016
2008-03-05	47.70	48.52	46.89	47.03	410992
2008-03-06	46.91	47.10	45.98	45.99	322012
2008-03-07	45.67	47.01	45.46	46.29	576100
2008-03-10	46.32	47.10	46.08	46.30	464816
2008-03-11	47.20	49.66	47.19	49.66	579600
2008-03-12	49.53	50.75	48.56	48.59	537508
2008-03-13	48.33	49.61	47.14	49.29	593143
2008-03-14	49.75	49.86	47.90	48.32	742560
2008-03-17	47.01	49.21	46.75	48.75	620295
2008-03-18	49.41	50.59	48.62	50.59	532277
2008-03-19	50.50	51.40	49.84	49.90	585252
2008-03-20	50.00	52.55	49.90	52.55	570136
2008-03-24	52.55	52.93	51.07	51.17	905806
2008-03-25	51.09	52.65	50.52	52.10	537690
2008-03-26	51.88	51.93	50.62	50.93	370720
2008-03-27	51.17	51.21	49.80	49.94	422446
2008-03-28	50.05	50.64	48.91	49.06	319398
2008-03-31	49.28	50.39	48.81	49.56	437372
2008-04-01	50.70	51.39	50.16	51.39	578346
2008-04-02	51.52	52.02	50.40	51.22	371808
2008-04-03	51.11	51.21	50.26	50.92	508089
2008-04-04	50.80	50.80	49.46	49.48	332144
2008-04-07	49.75	50.11	49.13	49.62	526201
2008-04-08	49.32	49.81	48.75	49.38	534235
2008-04-09	49.55	49.98	48.82	48.97	672328
2008-04-10	48.82	49.23	47.75	48.16	632871
2008-04-11	47.84	49.11	47.76	48.40	589288
2008-04-14	48.30	48.52	46.62	46.69	344771
2008-04-15	46.69	47.60	46.69	47.26	388803
2008-04-16	47.66	48.92	47.66	48.75	388177
2008-04-17	48.50	49.55	48.08	49.25	311705
2008-04-18	49.70	51.69	49.52	49.94	355488
2008-04-21	50.93	52.00	49.92	51.01	768319
2008-04-22	50.82	51.86	50.49	51.32	577797
2008-04-23	51.55	52.37	51.26	51.38	581878
2008-04-24	51.54	53.87	51.40	53.74	451998
2008-04-25	53.79	54.40	52.74	54.30	314966
2008-04-28	54.28	55.00	53.77	54.74	355118
2008-04-29	54.55	55.00	54.44	54.57	421336
2008-04-30	54.82	55.47	54.35	54.83	519972
2008-05-01	54.70	57.29	54.56	56.84	491461
2008-05-02	56.85	57.37	55.31	55.85	452675
2008-05-05	55.47	55.97	54.93	55.54	421125
2008-05-06	55.44	56.20	53.77	56.12	483456
2008-05-07	56.23	56.33	54.62	54.80	289860
2008-05-08	55.22	55.28	54.08	54.56	485448
2008-05-09	54.42	55.20	54.01	54.85	302918
2008-05-12	55.02	56.03	54.81	55.89	280919
2008-05-13	55.77	55.87	55.19	55.57	186575
2008-05-14	55.91	56.05	55.20	55.92	257586
2008-05-15	56.05	56.56	55.71	56.56	275879
2008-05-16	56.47	56.63	54.79	54.94	335556
2008-05-19	54.66	55.30	54.19	54.56	484119
2008-05-20	54.40	54.44	53.79	53.95	502713
2008-05-21	53.95	55.00	53.95	54.30	470633
2008-05-22	54.09	55.00	53.85	54.42	344395
2008-05-23	54.31	54.75	53.63	54.47	377342
2008-05-27	54.46	54.95	54.24	54.80	230154
2008-05-28	54.79	54.89	52.97	53.71	332518
2008-05-29	53.36	54.85	53.23	54.58	285655
2008-05-30	54.56	54.70	53.55	54.10	362180
2008-06-02	54.00	54.10	53.16	53.65	229514
2008-06-03	53.73	53.94	52.74	53.62	403943
2008-06-04	53.33	53.91	52.92	53.64	418734
2008-06-05	53.66	54.88	53.58	54.69	332014
2008-06-06	54.23	54.23	53.00	53.00	369408
2008-06-09	53.34	54.12	51.93	52.40	509053
2008-06-10	51.94	53.59	51.94	53.07	683332
2008-06-11	52.69	53.12	51.52	51.73	309559
2008-06-12	52.05	52.65	51.36	51.60	725747
2008-06-13	51.99	51.99	49.93	51.07	666719
2008-06-16	50.99	52.04	50.49	51.54	711993
2008-06-17	51.42	51.57	49.65	49.96	634168
2008-06-18	49.51	50.18	48.56	49.76	561415
2008-06-19	49.85	50.27	48.65	50.21	808318
2008-06-20	50.00	52.37	49.86	51.66	1289327
2008-06-23	51.76	52.07	50.50	50.54	1086611
2008-06-24	50.42	51.23	49.59	50.35	908493
2008-06-25	50.85	52.37	50.12	50.37	482678
2008-06-26	49.73	50.78	49.49	49.63	412182
2008-06-27	49.51	50.38	48.87	49.13	594127
2008-06-30	49.35	49.35	47.64	47.80	703880
2008-07-01	47.54	48.80	46.94	47.97	863632
2008-07-02	47.93	49.20	47.02	47.02	475200
2008-07-03	47.24	47.54	46.03	46.19	321585
2008-07-07	46.14	46.50	43.30	44.14	1092833
2008-07-08	44.25	46.44	43.71	46.33	1131842
2008-07-09	46.33	46.79	43.94	44.27	792234
2008-07-10	43.88	45.51	43.35	44.24	791003
2008-07-11	43.80	44.59	42.76	43.80	878731
2008-07-14	44.27	44.44	39.64	39.66	1530934
2008-07-15	39.02	40.91	37.46	39.34	1610567
2008-07-16	39.55	44.65	39.55	44.65	1643912
2008-07-17	44.86	46.69	43.10	46.17	1244140
2008-07-18	46.24	48.40	45.23	48.23	1319106
2008-07-21	48.27	48.35	45.63	45.97	1000094
2008-07-22	45.50	48.85	44.20	48.84	899178
2008-07-23	48.80	51.12	48.07	48.86	1212312
2008-07-24	48.82	49.16	46.50	46.92	785939
2008-07-25	47.10	48.24	45.92	46.57	886692
2008-07-28	46.82	50.48	46.82	48.15	1705682
2008-07-29	48.45	51.43	48.45	51.43	1140728
2008-07-30	51.67	52.45	49.96	51.29	920830
2008-07-31	50.93	51.53	49.91	50.39	683123
2008-08-01	50.43	51.98	49.77	51.71	796980
2008-08-04	51.81	53.00	51.00	52.52	774205
2008-08-05	53.27	54.70	52.63	54.67	886679
2008-08-06	54.45	54.87	53.31	54.63	696415
2008-08-07	54.21	54.88	52.68	53.14	615820
2008-08-08	53.25	54.94	52.59	54.63	834525
2008-08-11	54.72	56.29	54.33	55.91	774568
2008-08-12	55.31	56.74	54.21	54.38	1072024
2008-08-13	54.15	55.08	53.16	53.37	1249505
2008-08-14	53.41	54.67	52.84	54.67	1061690
2008-08-15	54.95	56.38	54.23	55.01	535438
2008-08-18	55.17	55.44	54.10	54.62	837086
2008-08-19	53.99	54.26	52.06	52.64	809148
2008-08-20	52.73	52.91	50.76	52.18	595979
2008-08-21	51.73	52.35	51.28	51.72	439054
2008-08-22	52.11	53.10	51.17	52.78	530757
2008-08-25	52.46	52.56	51.26	51.47	525911
2008-08-26	51.37	52.18	50.67	51.85	551348
2008-08-27	51.72	52.23	51.10	51.53	367784
2008-08-28	52.37	52.94	51.32	52.94	425383
2008-08-29	52.85	53.19	52.00	52.88	475331
2008-09-02	53.22	53.77	52.13	53.11	590229
2008-09-03	53.13	53.88	52.47	53.88	590372
2008-09-04	53.15	53.83	51.68	51.71	465786
2008-09-05	51.35	53.76	50.71	53.69	650062
2008-09-08	55.97	56.75	53.75	55.63	656181
2008-09-09	55.88	55.88	54.02	54.14	812773
2008-09-10	54.29	55.50	52.16	54.75	848667
2008-09-11	53.87	55.85	52.83	55.67	720465
2008-09-12	55.19	56.99	55.16	56.32	627002
2008-09-15	54.78	57.25	54.00	54.97	731084
2008-09-16	54.00	57.16	54.00	57.16	1360223
2008-09-17	56.42	57.90	54.39	54.70	987121
2008-09-18	55.29	61.50	55.29	61.50	1821805
2008-09-19	62.35	70.00	60.00	70.00	1347782
2008-09-22	69.60	69.60	53.92	54.24	499836
2008-09-23	54.50	60.24	54.01	56.22	719529
2008-09-24	58.02	60.27	56.92	57.65	402938
2008-09-25	58.02	58.07	55.10	55.29	247080
2008-09-26	55.29	57.75	54.31	54.97	186703
2008-09-29	54.97	56.18	53.26	53.50	288412
2008-09-30	54.76	56.00	52.11	53.45	405556
2008-10-01	54.10	56.73	52.28	56.60	384524
2008-10-02	56.85	56.85	53.58	53.76	175287
2008-10-03	54.31	57.81	53.00	53.00	275570
2008-10-06	52.09	55.94	47.93	50.05	380178
2008-10-07	50.45	52.86	48.41	48.50	706264
2008-10-08	49.22	51.00	46.60	47.85	396605
2008-10-09	48.48	48.77	45.35	45.75	1086307
2008-10-10	45.13	47.23	42.50	45.97	1014010
2008-10-13	47.32	48.65	45.25	48.65	685494
2008-10-14	49.74	51.68	49.54	51.66	1012751
2008-10-15	50.75	51.99	49.24	49.24	672586
2008-10-16	49.15	51.98	47.22	51.38	528477
2008-10-17	50.32	51.21	48.92	49.09	550290
2008-10-20	49.32	50.71	49.17	50.66	332958
2008-10-21	50.25	51.63	49.39	49.94	349961
2008-10-22	49.58	50.19	47.31	48.03	343624
2008-10-23	48.00	48.64	44.35	46.02	323904
2008-10-24	44.60	47.73	44.49	46.19	468584
2008-10-27	45.65	45.65	42.26	43.15	1149093
2008-10-28	43.78	46.78	41.13	46.78	887223
2008-10-29	46.45	49.24	45.77	47.65	639455
2008-10-30	48.24	50.00	47.71	49.74	420947
2008-10-31	49.42	51.52	49.10	50.71	319719
2008-11-03	50.45	52.17	50.17	51.81	276030
2008-11-04	52.11	53.87	51.00	53.60	641503
2008-11-05	53.22	53.22	49.29	49.37	694323
2008-11-06	49.06	49.91	46.37	46.73	590740
2008-11-07	46.92	47.37	46.13	47.27	242766
2008-11-10	47.37	47.60	46.04	46.36	313779
2008-11-11	46.04	47.29	45.69	46.10	243002
2008-11-12	45.66	46.48	43.66	43.77	419933
2008-11-13	43.89	46.35	41.70	46.35	513303
2008-11-14	45.78	46.78	43.31	43.46	372958
2008-11-17	43.37	44.34	42.50	42.58	416500
2008-11-18	42.58	43.22	40.15	42.06	385131
2008-11-19	41.80	42.67	39.37	39.37	398830
2008-11-20	38.54	40.20	37.33	37.36	663958
2008-11-21	38.07	41.01	36.32	40.42	818067
2008-11-24	41.01	44.50	39.92	43.83	707151
2008-11-25	43.95	44.46	41.13	44.05	592490
2008-11-26	43.61	44.80	43.35	44.48	304503
2008-11-28	44.03	44.61	43.30	44.61	169862
2008-12-01	43.91	44.00	37.87	37.87	564050
2008-12-02	38.11	40.86	38.00	40.81	469457
2008-12-03	39.81	41.93	38.42	40.50	557421
2008-12-04	40.26	42.27	39.83	40.93	548444
2008-12-05	40.28	43.24	39.44	43.24	475437
2008-12-08	43.64	44.58	42.96	44.09	550922
2008-12-09	43.93	43.93	40.56	41.18	535770
2008-12-10	41.51	42.15	40.69	41.77	291574
2008-12-11	41.57	41.93	39.52	39.90	799555
2008-12-12	38.92	41.41	38.61	40.84	547462
2008-12-15	40.85	41.29	39.48	40.02	411327
2008-12-16	40.35	43.04	40.35	42.54	709863
2008-12-17	41.50	42.74	41.33	41.87	399691
2008-12-18	41.81	43.25	41.20	42.52	654158
2008-12-19	42.72	43.24	41.58	42.36	672030
2008-12-22	42.22	42.27	40.90	41.62	397185
2008-12-23	41.82	42.07	40.83	40.91	434022
2008-12-24	40.82	42.18	40.82	42.16	174207
2008-12-26	42.18	42.65	41.68	42.49	295850
2008-12-29	42.55	42.64	40.95	41.67	350880
2008-12-30	41.90	43.34	41.70	43.30	259854
2008-12-31	43.48	45.21	43.47	45.17	493818
2009-01-02	45.16	45.24	43.73	44.79	307439
2009-01-05	43.19	43.21	41.00	41.18	854141
2009-01-06	41.22	41.47	40.24	40.72	403215
2009-01-07	40.54	40.54	38.42	38.60	555410
2009-01-08	38.80	39.42	38.15	38.47	360949
2009-01-09	38.64	38.67	37.54	37.76	758387
2009-01-12	37.80	37.85	35.51	35.90	605188
2009-01-13	35.73	37.55	35.56	37.29	693038
2009-01-14	36.77	37.13	35.89	36.32	860844
2009-01-15	36.41	37.45	34.51	36.74	1025969
2009-01-16	37.84	37.84	34.94	35.64	829280
2009-01-20	35.11	35.28	32.79	32.95	980962
2009-01-21	33.55	35.22	32.37	35.22	824955
2009-01-22	34.35	34.53	32.08	32.98	733751
2009-01-23	32.36	33.86	32.01	33.59	757391
2009-01-26	32.67	34.43	32.17	33.32	986000
2009-01-27	34.16	35.49	33.80	35.34	797232
2009-01-28	36.18	38.25	36.00	38.22	1265065
2009-01-29	37.66	38.23	36.63	36.75	778139
2009-01-30	36.85	37.63	35.66	35.87	854385
2009-02-02	35.44	36.33	34.98	36.20	652062
2009-02-03	36.31	37.20	35.50	36.90	1278984
2009-02-04	37.45	37.88	35.95	36.39	732804
2009-02-05	36.16	37.69	35.16	36.92	1052303
2009-02-06	37.03	39.24	37.03	39.19	904440
2009-02-09	38.98	40.17	38.98	39.80	668415
2009-02-10	39.05	40.35	37.97	38.45	1289476
2009-02-11	38.58	39.92	38.22	39.81	1137771
2009-02-12	39.09	39.34	36.96	39.11	695050
2009-02-13	39.08	39.08	37.40	37.42	671373
2009-02-17	36.77	36.80	35.50	35.54	1080806
2009-02-18	35.88	36.01	34.50	34.70	989774
2009-02-19	34.87	35.03	32.39	32.49	1184226
2009-02-20	31.54	32.30	30.01	31.87	1670310
2009-02-23	32.25	32.50	30.90	31.00	822964
2009-02-24	31.00	32.90	30.51	32.82	1262971
2009-02-25	32.35	33.05	30.71	32.09	1245673
2009-02-26	32.45	34.24	31.90	32.41	1152693
2009-02-27	31.87	33.60	31.62	32.04	1203656
2009-03-02	31.70	31.70	30.68	30.74	1433314
2009-03-03	30.75	31.16	28.64	29.08	1677093
2009-03-04	29.49	29.57	27.32	28.54	1385338
2009-03-05	27.88	28.37	26.06	26.28	1053343
2009-03-06	26.30	27.03	25.33	26.27	1346092
2009-03-09	26.00	27.00	25.52	25.70	1022080
2009-03-10	26.42	28.38	26.16	28.32	1005641
2009-03-11	28.57	29.88	28.05	29.18	964077
2009-03-12	28.77	31.41	27.90	31.32	1431964
2009-03-13	31.42	31.90	30.57	31.29	694476
2009-03-16	31.83	33.15	31.42	31.60	1244497
2009-03-17	31.43	33.62	31.43	33.61	1019795
2009-03-18	33.17	35.44	32.81	35.39	1069933
2009-03-19	35.83	35.97	32.67	32.79	1009748
2009-03-20	32.90	33.51	32.13	32.27	1359507
2009-03-23	33.58	35.38	32.92	35.38	1076544
2009-03-24	34.91	35.69	32.98	32.99	782060
2009-03-25	33.32	34.79	32.37	34.28	838552
2009-03-26	34.58	35.31	33.65	35.31	744507
2009-03-27	34.63	35.27	33.85	33.91	599727
2009-03-30	33.33	33.33	31.87	31.97	822255
2009-03-31	32.22	33.40	32.01	32.98	696853
2009-04-01	31.96	33.65	31.62	33.33	663566
2009-04-02	34.05	34.57	33.38	34.04	701865
2009-04-03	33.92	35.23	33.47	35.19	523523
2009-04-06	34.67	35.15	34.25	34.91	530714
2009-04-07	34.73	35.96	34.30	34.85	966265
2009-04-08	34.91	35.35	32.90	33.42	748694
2009-04-09	34.36	35.80	34.10	35.71	895956
2009-04-13	35.50	36.86	34.64	36.70	689275
2009-04-14	36.52	36.70	33.78	33.86	748951
2009-04-15	33.80	35.59	32.82	35.43	578058
2009-04-16	35.50	36.09	34.06	35.85	671864
2009-04-17	35.92	36.91	35.07	36.40	716211
2009-04-20	36.05	36.05	32.88	32.89	970403
2009-04-21	32.00	34.75	31.35	34.72	1073788
2009-04-22	33.82	35.18	33.22	33.67	837618
2009-04-23	33.87	34.86	33.11	34.64	917686
2009-04-24	34.62	37.14	34.28	36.60	967495
2009-04-27	35.96	36.64	34.92	35.20	769283
2009-04-28	34.85	35.00	33.89	33.91	978585
2009-04-29	34.20	35.79	33.86	35.77	803377
2009-04-30	36.02	36.19	34.96	35.14	1057326
2009-05-01	34.85	35.52	34.47	34.66	675125
2009-05-04	35.05	38.30	34.90	38.11	1168983
2009-05-05	38.04	38.24	36.16	36.81	1119367
2009-05-06	37.26	40.00	36.98	39.90	1384112
2009-05-07	40.03	40.90	38.80	39.48	1425934
2009-05-08	39.81	41.42	39.19	41.21	1274728
2009-05-11	40.53	40.57	39.47	39.63	1184135
2009-05-12	39.95	40.17	38.40	39.38	909071
2009-05-13	38.97	39.06	37.88	37.94	1347515
2009-05-14	37.87	38.95	37.42	38.42	1081119
2009-05-15	38.31	38.31	36.85	37.45	740515
2009-05-18	37.74	39.82	37.54	39.65	953733
2009-05-19	39.60	39.85	37.93	37.97	597370
2009-05-20	38.53	38.89	36.22	36.38	790413
2009-05-21	36.02	36.60	35.61	36.41	748574
2009-05-22	36.84	36.84	35.80	35.94	619231
2009-05-26	36.15	37.80	35.93	37.75	952848
2009-05-27	36.99	37.37	36.02	36.09	771901
2009-05-28	36.42	36.74	35.80	36.72	615582
2009-05-29	36.85	37.43	36.29	37.43	469411
2009-06-01	37.70	38.15	36.93	37.62	784939
2009-06-02	37.65	37.70	36.55	36.56	845223
2009-06-03	36.42	36.83	35.93	36.61	783286
2009-06-04	36.74	38.09	36.46	38.00	722478
2009-06-05	38.36	38.46	37.20	37.79	717726
2009-06-08	37.61	38.70	37.48	38.45	682965
2009-06-09	38.57	39.46	38.22	39.24	775921
2009-06-10	39.40	39.51	38.64	38.92	663271
2009-06-11	39.07	40.57	39.01	39.85	519469
2009-06-12	39.82	40.50	39.58	39.92	502869
2009-06-15	39.68	39.88	38.67	38.83	653589
2009-06-16	39.02	39.41	38.29	38.35	447286
2009-06-17	38.32	38.76	37.15	37.92	584318
2009-06-18	37.92	38.22	37.09	37.46	804945
2009-06-19	38.49	38.49	37.12	37.49	797212
2009-06-22	37.22	37.43	36.05	36.05	754382
2009-06-23	36.27	36.87	35.19	35.61	670305
2009-06-24	35.80	36.47	34.98	35.25	664375
2009-06-25	34.99	36.15	34.85	36.12	583361
2009-06-26	36.06	36.37	35.44	36.26	574468
2009-06-29	36.02	36.51	35.18	36.47	454134
2009-06-30	36.00	36.47	35.18	35.83	499881
2009-07-01	35.79	36.10	35.64	35.99	395352
2009-07-02	35.62	35.99	34.60	34.60	680009
2009-07-06	34.45	34.87	33.65	34.71	655500
2009-07-07	34.78	35.37	34.39	34.43	524683
2009-07-08	34.45	35.08	34.17	34.57	867492
2009-07-09	34.87	35.17	34.43	34.57	453186
2009-07-10	34.44	34.51	33.66	33.98	475974
2009-07-13	34.31	35.47	34.26	35.47	627045
2009-07-14	35.25	35.44	34.13	34.78	761033
2009-07-15	35.10	35.70	34.95	35.40	1145358
2009-07-16	35.16	35.93	34.78	35.64	691745
2009-07-17	35.46	35.81	34.43	34.68	535753
2009-07-20	34.85	35.13	34.50	34.84	442726
2009-07-21	35.36	35.37	33.94	34.35	451165
2009-07-22	34.05	34.79	33.81	34.34	450876
2009-07-23	34.27	35.56	34.04	35.40	489674
2009-07-24	35.08	35.70	34.77	35.49	352697
2009-07-27	35.95	38.59	35.18	38.48	1159487
2009-07-28	38.25	39.70	38.05	39.18	678028
2009-07-29	38.78	39.02	38.20	38.38	510815
2009-07-30	38.94	39.02	37.76	37.96	588719
2009-07-31	37.94	38.47	37.86	38.37	349900
2009-08-03	39.30	39.30	38.36	38.88	571378
2009-08-04	38.89	40.38	38.83	40.19	497540
2009-08-05	40.21	40.69	39.59	40.29	497615
2009-08-06	40.59	41.01	39.58	40.53	474645
2009-08-07	41.08	42.49	40.74	41.65	450643
2009-08-10	41.67	42.92	41.52	42.50	520756
2009-08-11	42.32	42.32	40.38	41.01	416177
2009-08-12	41.00	41.57	40.74	41.21	301190
2009-08-13	41.50	41.86	40.30	41.21	256070
2009-08-14	41.24	41.24	40.14	40.82	252562
2009-08-17	40.14	40.39	39.46	39.55	323452
2009-08-18	39.62	39.90	39.22	39.55	341558
2009-08-19	39.02	40.30	38.90	40.06	326090
2009-08-20	39.93	40.78	39.74	40.72	423954
2009-08-21	40.94	41.78	40.68	41.03	407434
2009-08-24	41.27	41.39	40.26	40.50	594615
2009-08-25	40.61	41.07	40.35	40.81	430358
2009-08-26	40.89	41.48	40.55	40.75	397011
2009-08-27	39.98	40.37	39.39	39.90	421279
2009-08-28	40.07	40.20	39.15	39.70	329155
2009-08-31	39.55	39.80	39.05	39.45	547318
2009-09-01	39.54	39.75	38.04	38.15	771731
2009-09-02	38.09	38.60	37.76	38.01	748556
2009-09-03	38.09	39.14	38.09	38.92	898397
2009-09-04	38.94	39.27	38.52	39.09	465139
2009-09-08	39.21	39.80	38.95	39.66	527946
2009-09-09	39.73	40.07	39.33	39.80	565029
2009-09-10	39.80	39.81	39.08	39.55	274324
2009-09-11	39.54	39.56	39.11	39.36	272994
2009-09-14	39.12	39.55	38.90	39.51	386162
2009-09-15	39.37	40.50	39.18	40.26	396670
2009-09-16	40.47	42.23	40.44	41.91	438647
2009-09-17	41.72	42.21	41.17	41.31	337554
2009-09-18	41.44	41.63	40.83	41.38	360783
2009-09-21	40.97	41.39	40.76	41.26	308873
2009-09-22	41.43	41.60	40.68	41.57	274771
2009-09-23	41.72	41.99	41.39	41.46	499395
2009-09-24	41.43	41.72	40.46	40.78	357600
2009-09-25	40.60	40.96	40.14	40.54	270838
2009-09-28	40.44	41.50	40.44	41.49	395128
2009-09-29	41.75	42.44	41.60	42.13	452519
2009-09-30	42.20	42.48	41.22	41.54	533257
2009-10-01	41.55	41.79	40.21	40.21	441788
2009-10-02	39.96	40.34	39.43	39.62	331673
2009-10-05	39.90	40.49	39.67	40.49	546574
2009-10-06	40.54	41.10	40.14	40.51	440678
2009-10-07	40.33	41.02	39.95	40.79	342694
2009-10-08	41.03	41.27	40.86	41.10	272824
2009-10-09	41.01	41.81	41.01	41.81	212126
2009-10-12	42.00	42.18	41.27	41.56	182981
2009-10-13	41.57	41.69	41.01	41.30	168102
2009-10-14	42.02	42.44	41.53	42.34	214684
2009-10-15	42.02	42.36	41.50	42.31	245616
2009-10-16	41.88	42.35	41.68	42.05	228503
2009-10-19	42.21	42.40	41.71	42.38	194355
2009-10-20	42.47	42.47	41.51	41.77	283127
2009-10-21	41.62	42.52	40.96	41.04	337437
2009-10-22	41.20	43.07	41.16	43.05	352492
2009-10-23	43.06	43.22	42.46	42.68	343661
2009-10-26	42.56	44.96	42.56	44.21	772745
2009-10-27	44.49	45.86	44.48	45.12	616501
2009-10-28	45.12	45.89	44.67	44.97	587285
2009-10-29	45.41	46.00	44.66	45.97	420454
2009-10-30	45.63	45.94	44.33	44.40	533356
2009-11-02	44.83	45.76	44.45	45.11	468792
2009-11-03	44.80	45.40	44.13	45.12	585206
2009-11-04	45.28	45.35	44.13	44.19	467227
2009-11-05	44.45	44.98	44.08	44.98	354339
2009-11-06	44.72	45.09	44.35	44.77	348197
2009-11-09	45.04	45.25	44.74	45.13	479550
2009-11-10	45.13	45.33	44.51	44.83	370777
2009-11-11	45.00	45.60	44.76	45.07	229662
2009-11-12	44.92	45.47	44.38	44.43	280782
2009-11-13	44.71	45.11	44.38	44.55	263134
2009-11-16	44.74	46.05	44.64	45.53	393005
2009-11-17	45.29	45.94	44.97	45.86	264857
2009-11-18	45.85	46.20	45.65	46.10	194541
2009-11-19	45.84	45.84	44.80	45.21	408617
2009-11-20	44.87	45.87	44.84	45.72	309068
2009-11-23	46.01	46.75	45.96	46.27	244520
2009-11-24	46.13	46.47	45.55	46.37	262488
2009-11-25	46.16	46.17	45.61	45.72	167578
2009-11-27	44.66	45.72	44.38	44.84	136735
2009-11-30	44.68	45.77	44.54	45.70	302646
2009-12-01	45.83	45.95	45.24	45.52	284361
2009-12-02	45.61	46.32	45.39	45.96	250592
2009-12-03	46.12	46.39	44.81	44.88	393915
2009-12-04	45.43	45.90	44.85	45.62	569249
2009-12-07	45.47	45.60	44.95	45.20	663958
2009-12-08	45.03	45.68	45.02	45.39	333624
2009-12-09	45.27	45.64	45.02	45.56	393291
2009-12-10	45.71	45.93	45.14	45.31	293459
2009-12-11	45.26	45.79	45.26	45.57	206862
2009-12-14	45.69	46.36	45.25	46.27	210595
2009-12-15	46.15	46.15	45.47	46.06	394144
2009-12-16	46.38	46.38	45.46	45.83	169522
2009-12-17	45.51	46.23	45.41	45.68	195168
2009-12-18	45.82	46.17	45.35	46.17	528652
2009-12-21	46.34	47.35	46.11	47.16	367814
2009-12-22	47.13	47.82	47.13	47.82	181285
2009-12-23	47.85	48.14	47.49	47.63	165749
2009-12-24	47.61	47.97	47.47	47.92	36581
2009-12-28	48.00	48.11	47.39	47.58	136761
2009-12-29	47.76	48.04	47.50	47.86	170370
2009-12-30	47.78	48.09	47.35	47.65	128688
2009-12-31	47.70	48.00	47.05	47.06	219224
2010-01-04	47.13	47.43	46.87	47.06	410772
2010-01-05	46.84	47.27	46.59	46.95	619216
2010-01-06	46.88	47.51	46.76	47.14	407882
2010-01-07	47.14	48.72	47.01	48.30	463548
2010-01-08	48.18	48.89	48.10	48.87	360686
2010-01-11	49.24	49.24	48.00	48.75	240861
2010-01-12	48.46	48.95	48.25	48.64	311760
2010-01-13	48.96	49.44	48.38	49.40	263963
2010-01-14	49.09	49.91	49.09	49.40	446948
2010-01-15	49.38	49.50	48.40	48.45	341006
2010-01-19	48.64	48.99	48.58	48.90	312733
2010-01-20	48.73	49.23	47.76	48.65	450261
2010-01-21	48.76	50.00	48.56	49.72	376281
2010-01-22	49.74	50.42	48.96	49.08	592265
2010-01-25	47.81	47.81	44.76	46.15	1454606
2010-01-26	45.89	46.35	44.80	44.92	635581
2010-01-27	44.75	45.73	44.22	45.61	463666
2010-01-28	45.99	46.19	45.08	46.01	481447
2010-01-29	46.16	46.29	45.48	45.48	569428
2010-02-01	45.81	46.33	45.30	45.69	367801
2010-02-02	45.63	46.07	45.15	45.48	465388
2010-02-03	45.33	45.49	43.50	43.57	575318
2010-02-04	43.49	43.83	42.66	43.35	575368
2010-02-05	43.14	44.23	42.61	43.58	514865
2010-02-08	43.78	43.78	42.92	43.12	283577
2010-02-09	43.54	43.67	42.80	42.96	389574
2010-02-10	42.73	43.72	42.64	43.24	247006
2010-02-11	43.33	43.57	42.90	43.27	241523
2010-02-12	42.87	43.03	42.22	42.96	399249
2010-02-16	43.20	43.74	42.64	43.72	369662
2010-02-17	43.67	44.09	43.27	43.52	283155
2010-02-18	43.48	43.73	43.24	43.47	395136
2010-02-19	43.45	43.91	43.32	43.54	338695
2010-02-22	43.71	43.96	43.60	43.87	255151
2010-02-23	43.86	44.04	42.93	43.00	463352
2010-02-24	42.64	43.34	42.57	43.20	420770
2010-02-25	43.00	43.02	42.51	42.61	742410
2010-02-26	42.77	43.18	42.15	42.21	582207
2010-03-01	42.21	42.35	41.60	42.33	468011
2010-03-02	42.34	43.14	42.16	42.81	570004
2010-03-03	43.00	43.09	42.25	42.41	285127
2010-03-04	42.37	42.71	42.20	42.68	365994
2010-03-05	42.81	43.33	42.74	43.27	345193
2010-03-08	43.19	43.34	42.80	42.88	424623
2010-03-09	42.87	43.11	42.32	42.81	540886
2010-03-10	42.89	43.36	42.70	43.31	448830
2010-03-11	43.19	43.29	42.59	43.22	731786
2010-03-12	43.40	44.58	43.34	44.20	830307
2010-03-15	43.99	44.35	43.90	44.20	504818
2010-03-16	44.05	44.41	44.02	44.41	226655
2010-03-17	44.58	45.27	44.51	45.17	370296
2010-03-18	45.07	45.59	44.85	45.31	374120
2010-03-19	45.39	45.66	44.68	44.85	439176
2010-03-22	44.63	45.21	44.42	45.04	233855
2010-03-23	44.93	45.10	44.50	44.91	369353
2010-03-24	44.80	44.99	44.51	44.75	323185
2010-03-25	44.86	45.81	44.75	45.23	418872
2010-03-26	45.26	45.85	44.88	45.08	359132
2010-03-29	45.16	45.25	44.55	44.74	205920
2010-03-30	44.55	45.02	44.46	44.58	262621
2010-03-31	44.58	45.39	44.48	44.95	415506
2010-04-01	45.04	45.51	45.00	45.42	272120
2010-04-05	45.46	45.80	45.33	45.73	218891
2010-04-06	45.68	46.91	45.65	46.68	343324
2010-04-07	46.71	47.10	46.26	46.75	562299
2010-04-08	46.73	47.09	46.40	46.83	531288
2010-04-09	46.82	47.34	46.25	47.34	363869
2010-04-12	47.44	47.80	47.24	47.64	295412
2010-04-13	47.55	47.55	47.02	47.20	546947
2010-04-14	47.58	48.86	47.44	48.81	815888
2010-04-15	48.87	49.29	48.79	49.04	425450
2010-04-16	48.80	48.88	48.32	48.60	723562
2010-04-19	48.60	51.16	48.42	50.92	1245873
2010-04-20	51.18	52.37	50.93	52.37	560651
2010-04-21	52.35	53.71	52.11	52.91	849131
2010-04-22	52.59	53.50	52.39	53.46	500111
2010-04-23	53.36	53.72	52.90	53.53	475155
2010-04-26	53.26	53.67	52.40	52.44	483534
2010-04-27	52.31	53.46	51.69	51.73	775518
2010-04-28	52.13	52.72	51.77	51.97	353963
2010-04-29	52.40	53.15	51.94	53.14	400997
2010-04-30	53.04	54.10	52.73	52.88	815289
2010-05-03	52.97	53.21	52.45	53.02	393076
2010-05-04	52.23	52.68	51.47	51.72	461770
2010-05-05	51.45	52.46	51.19	52.13	470996
2010-05-06	51.87	52.86	49.14	51.35	1115348
2010-05-07	51.33	52.04	50.38	50.66	627079
2010-05-10	52.47	53.18	51.35	52.46	479734
2010-05-11	51.87	52.93	51.78	52.32	573159
2010-05-12	52.62	53.49	52.31	53.44	610297
2010-05-13	53.41	53.63	52.70	52.83	359152
2010-05-14	51.50	51.65	50.44	50.57	855379
2010-05-17	50.63	51.15	49.83	50.82	455575
2010-05-18	51.14	51.29	49.14	49.36	614156
2010-05-19	49.02	49.91	48.28	48.56	600691
2010-05-20	48.08	48.23	46.74	46.75	570890
2010-05-21	46.27	47.59	46.03	47.04	439842
2010-05-24	47.04	47.31	46.46	46.69	426902
2010-05-25	46.00	46.88	45.34	46.67	640544
2010-05-26	47.25	48.62	47.05	47.70	958899
2010-05-27	48.33	48.80	47.92	48.77	395937
2010-05-28	48.86	48.86	47.87	48.03	333910
2010-06-01	47.63	48.15	47.05	47.12	391494
2010-06-02	47.31	48.29	47.06	48.28	290993
2010-06-03	48.16	48.46	47.57	47.86	196035
2010-06-04	47.02	47.17	45.52	45.65	427623
2010-06-07	46.01	46.47	45.59	45.69	445074
2010-06-08	45.87	46.26	45.06	46.17	362017
2010-06-09	46.51	46.64	45.82	46.24	398044
2010-06-10	46.98	47.49	46.74	47.47	257210
2010-06-11	47.09	47.76	46.99	47.65	207218
2010-06-14	48.08	48.16	47.16	47.21	216129
2010-06-15	47.64	48.16	47.21	48.08	227621
2010-06-16	47.92	48.72	47.59	48.41	226958
2010-06-17	48.38	48.62	47.95	48.43	158969
2010-06-18	48.46	49.15	48.29	49.10	404015
2010-06-21	49.41	50.28	49.41	49.86	590094
2010-06-22	49.86	50.46	49.45	49.54	543457
2010-06-23	49.63	49.63	48.47	48.76	451237
2010-06-24	48.77	49.06	48.06	48.19	348197
2010-06-25	48.43	49.03	48.13	48.67	642281
2010-06-28	48.92	49.95	48.68	49.78	560656
2010-06-29	49.29	49.71	48.58	48.78	826419
2010-06-30	48.72	49.27	48.01	48.35	804099
2010-07-01	48.21	48.74	46.78	47.18	724150
2010-07-02	47.26	47.47	46.26	46.63	438067
2010-07-06	47.01	47.78	46.40	46.82	399616
2010-07-07	46.77	48.57	46.77	48.53	226698
2010-07-08	48.77	49.15	48.04	48.73	433661
2010-07-09	48.49	49.32	48.49	49.32	316178
2010-07-12	49.12	49.51	48.73	48.87	331441
2010-07-13	49.19	50.43	49.16	50.25	297624
2010-07-14	50.24	50.31	49.67	50.05	243617
2010-07-15	49.95	50.60	49.21	50.43	332791
2010-07-16	50.05	50.07	48.79	48.81	485953
2010-07-19	48.80	49.05	48.00	48.67	220142
2010-07-20	48.26	48.82	47.68	48.82	310242
2010-07-21	49.29	49.55	47.61	47.63	386575
2010-07-22	48.22	49.87	48.11	49.80	404794
2010-07-23	49.64	51.05	49.56	50.83	391832
2010-07-26	50.83	51.60	50.00	50.29	611146
2010-07-27	50.43	51.14	49.39	49.99	575353
2010-07-28	49.62	50.24	49.62	49.92	458380
2010-07-29	50.15	50.50	49.49	49.88	383934
2010-07-30	49.44	50.15	49.38	49.81	378708
2010-08-02	50.54	50.82	50.01	50.80	248930
2010-08-03	50.52	50.63	49.80	49.93	311741
2010-08-04	49.95	50.51	49.87	50.50	239264
2010-08-05	50.29	50.64	50.13	50.43	195716
2010-08-06	50.08	50.25	49.12	49.79	220069
2010-08-09	50.16	50.47	49.67	50.33	168574
2010-08-10	50.03	50.84	49.90	50.57	299597
2010-08-11	49.72	49.73	48.47	48.48	345449
2010-08-12	48.17	48.72	47.75	48.36	260265
2010-08-13	48.24	48.43	47.48	47.52	254607
2010-08-16	47.38	47.78	46.89	47.72	323591
2010-08-17	47.91	48.34	47.38	48.19	248518
2010-08-18	48.12	48.85	47.76	48.55	177772
2010-08-19	48.30	48.44	47.36	47.54	164776
2010-08-20	47.22	47.30	45.88	46.62	590080
2010-08-23	47.02	47.23	46.51	46.54	326102
2010-08-24	46.00	46.06	45.07	45.58	514285
2010-08-25	45.32	45.60	44.70	45.51	399520
2010-08-26	45.66	45.81	44.95	45.09	304814
2010-08-27	44.73	45.35	44.02	45.35	355537
2010-08-30	45.16	45.31	44.05	44.11	275303
2010-08-31	43.77	45.02	43.77	44.66	584188
2010-09-01	45.39	46.08	45.07	46.05	490725
2010-09-02	45.90	46.41	45.78	46.39	350905
2010-09-03	46.90	47.15	46.51	46.78	251706
2010-09-07	46.50	46.50	45.70	45.90	234288
2010-09-08	46.00	46.55	45.99	46.25	252622
2010-09-09	46.78	47.09	46.29	46.47	184355
2010-09-10	46.73	47.09	46.52	46.75	210161
2010-09-13	47.00	47.66	46.84	47.38	223538
2010-09-14	46.61	46.61	45.57	45.83	427284
2010-09-15	45.64	45.96	45.40	45.62	285612
2010-09-16	45.63	45.75	45.42	45.65	169804
2010-09-17	45.85	46.09	45.40	45.97	337083
2010-09-20	46.07	46.64	45.83	46.63	218300
2010-09-21	46.49	46.73	45.32	45.41	402316
2010-09-22	45.28	45.61	44.74	44.76	378299
2010-09-23	44.52	45.12	44.06	44.06	397782
2010-09-24	44.60	45.15	44.32	45.11	372876
2010-09-27	45.03	45.28	44.30	44.39	313547
2010-09-28	44.38	44.63	43.90	44.53	376316
2010-09-29	44.50	45.30	44.42	44.71	434083
2010-09-30	45.06	45.56	44.78	44.92	489207
2010-10-01	45.14	45.41	44.48	44.64	311830
2010-10-04	44.65	44.92	44.39	44.50	249305
2010-10-05	44.76	45.48	44.58	45.41	426481
2010-10-06	45.29	46.21	45.10	45.86	420574
2010-10-07	45.90	46.09	44.81	45.01	285455
2010-10-08	45.12	45.47	45.01	45.30	233561
2010-10-11	45.29	45.50	45.16	45.38	248600
2010-10-12	45.37	45.65	44.97	45.47	464135
2010-10-13	45.54	46.36	45.40	45.96	352465
2010-10-14	45.79	45.90	44.68	45.12	564411
2010-10-15	45.55	45.83	45.21	45.41	478687
2010-10-18	45.30	46.14	45.21	46.12	271893
2010-10-19	45.75	47.09	45.75	46.24	425300
2010-10-20	46.30	47.07	46.05	47.00	537104
2010-10-21	47.08	47.37	46.38	46.53	459251
2010-10-22	46.56	46.74	45.84	46.36	401478
2010-10-25	45.74	45.85	43.50	43.82	1085480
2010-10-26	43.70	44.42	43.35	43.39	707696
2010-10-27	43.29	43.62	42.94	43.56	373680
2010-10-28	43.75	43.76	43.22	43.34	513854
2010-10-29	43.20	43.49	42.99	43.19	405608
2010-11-01	43.48	43.85	43.01	43.48	499749
2010-11-02	43.71	43.91	43.15	43.46	374606
2010-11-03	43.48	44.28	43.39	44.27	297421
2010-11-04	44.60	45.11	44.50	45.00	552802
2010-11-05	45.00	46.03	44.94	45.43	622614
2010-11-08	45.32	45.50	44.54	45.06	476649
2010-11-09	45.13	45.48	44.97	45.10	476066
2010-11-10	45.04	45.50	44.70	45.46	235598
2010-11-11	45.12	45.35	44.78	45.25	231962
2010-11-12	45.02	45.11	44.41	44.49	371199
2010-11-15	44.69	45.65	44.50	45.42	348266
2010-11-16	45.10	45.28	44.64	45.01	492159
2010-11-17	44.98	45.05	44.40	44.46	349310
2010-11-18	44.84	45.12	44.56	44.80	318887
2010-11-19	44.71	45.01	44.32	44.95	166601
2010-11-22	44.68	44.78	44.26	44.66	248439
2010-11-23	44.39	44.89	44.27	44.50	333063
2010-11-24	44.76	45.00	44.50	45.00	190648
2010-11-26	44.32	44.56	43.90	43.96	103513
2010-11-29	43.85	44.08	43.55	44.01	283315
2010-11-30	43.76	43.79	43.19	43.30	427228
2010-12-01	43.76	44.15	43.59	44.13	324739
2010-12-02	44.16	44.97	44.08	44.88	367266
2010-12-03	44.65	45.00	43.93	44.98	266887
2010-12-06	44.85	45.51	44.76	45.28	229080
2010-12-07	45.66	46.11	45.59	45.66	404945
2010-12-08	45.67	46.83	45.67	46.14	501624
2010-12-09	46.40	46.73	46.30	46.49	247613
2010-12-10	46.54	46.64	46.27	46.62	344154
2010-12-13	46.74	46.99	46.39	46.77	222625
2010-12-14	46.85	47.49	46.79	47.03	290519
2010-12-15	46.74	47.60	46.39	46.41	545328
2010-12-16	46.52	46.82	46.17	46.31	457589
2010-12-17	46.48	46.75	45.96	46.34	622114
2010-12-20	46.44	46.80	45.76	45.91	361066
2010-12-21	46.07	47.41	45.99	47.26	341777
2010-12-22	47.45	47.91	47.30	47.70	352770
2010-12-23	47.40	47.92	47.00	47.66	370030
2010-12-27	47.54	47.77	47.53	47.68	135390
2010-12-28	47.66	48.27	47.65	48.13	170773
2010-12-29	48.14	48.20	47.79	47.79	144990
2010-12-30	47.75	47.97	47.67	47.75	136733
2010-12-31	47.72	47.81	47.21	47.21	208239
2011-01-03	47.59	48.12	47.41	47.84	308579
2011-01-04	47.91	48.00	46.58	47.18	257992
2011-01-05	47.01	47.77	47.01	47.48	240701
2011-01-06	47.53	47.62	46.74	46.74	277406
2011-01-07	46.90	46.98	45.77	46.13	353629
2011-01-10	46.23	46.76	45.76	46.63	391856
2011-01-11	46.94	46.98	45.81	46.32	368505
2011-01-12	46.63	46.74	46.13	46.44	292391
2011-01-13	46.50	46.68	46.12	46.21	279111
2011-01-14	46.21	48.41	46.21	48.35	450108
2011-01-18	48.62	48.83	48.00	48.83	368889
2011-01-19	48.74	48.94	47.92	48.02	315560
2011-01-20	47.54	48.09	47.27	47.36	324682
2011-01-21	47.44	47.74	47.26	47.62	317347
2011-01-24	47.63	49.23	46.79	47.49	565124
2011-01-25	46.98	47.10	46.07	46.33	665670
2011-01-26	46.40	46.56	45.56	45.80	686805
2011-01-27	45.96	47.25	45.83	46.98	482498
2011-01-28	47.07	47.46	46.74	46.76	407676
2011-01-31	46.65	47.50	46.65	46.87	484268
2011-02-01	47.12	47.65	46.84	47.04	304409
2011-02-02	46.89	47.19	46.62	46.64	285419
2011-02-03	46.67	47.07	46.23	46.51	302452
2011-02-04	46.55	46.81	46.32	46.65	249290
2011-02-07	46.71	47.31	46.65	46.86	263202
2011-02-08	46.95	47.06	46.67	46.83	281914
2011-02-09	46.66	47.06	46.66	46.80	217730
2011-02-10	46.70	47.00	46.66	46.75	283197
2011-02-11	46.65	47.86	46.65	47.76	244106
2011-02-14	47.79	48.11	47.48	48.06	375715
2011-02-15	47.89	48.17	47.39	47.48	219447
2011-02-16	47.68	47.83	47.30	47.57	180067
2011-02-17	47.48	47.57	47.10	47.43	148484
2011-02-18	47.58	48.00	47.49	47.96	153411
2011-02-22	47.68	47.92	47.20	47.45	256936
2011-02-23	47.50	47.70	47.00	47.20	423876
2011-02-24	46.96	47.34	46.74	47.15	601017
2011-02-25	47.38	48.03	47.26	47.96	349679
2011-02-28	48.01	48.15	47.13	47.16	310455
2011-03-01	47.24	47.42	46.82	47.00	240232
2011-03-02	46.92	47.25	46.65	46.81	297184
2011-03-03	46.98	48.00	46.98	47.64	285519
2011-03-04	47.51	47.97	47.28	47.71	258918
2011-03-07	47.81	48.12	47.16	47.31	243182
2011-03-08	47.12	48.43	47.12	48.28	342488
2011-03-09	48.15	48.43	47.83	48.03	169453
2011-03-10	47.61	47.61	47.03	47.31	238299
2011-03-11	46.95	47.28	46.43	46.96	303040
2011-03-14	46.66	46.76	45.66	45.88	532602
2011-03-15	44.90	45.38	44.32	44.81	821539
2011-03-16	44.82	45.15	44.52	44.75	597371
2011-03-17	45.21	45.25	44.41	44.85	379619
2011-03-18	45.23	45.65	45.11	45.21	403994
2011-03-21	45.54	46.08	45.49	46.05	331425
2011-03-22	46.10	46.34	45.89	46.02	263268
2011-03-23	45.90	46.10	45.49	45.80	315712
2011-03-24	45.97	46.09	45.55	46.05	268248
2011-03-25	46.14	47.44	46.18	47.25	884062
2011-03-28	47.20	47.43	46.95	47.04	328458
2011-03-29	46.99	47.59	46.98	47.32	197130
2011-03-30	47.43	47.97	47.33	47.71	194973
2011-03-31	47.58	47.87	47.56	47.82	296834
2011-04-01	47.90	48.00	47.70	48.00	382843
2011-04-04	47.89	48.05	47.72	47.99	292552
2011-04-05	47.84	48.08	47.30	47.34	319354
2011-04-06	47.40	48.20	47.40	48.18	267514
2011-04-07	48.32	48.50	47.26	47.54	484239
2011-04-08	47.74	47.81	47.21	47.28	290913
2011-04-11	47.37	47.65	47.23	47.60	246834
2011-04-12	47.45	47.94	47.26	47.64	319018
2011-04-13	47.85	47.89	47.23	47.24	250826
2011-04-14	47.20	47.23	46.97	47.09	249040
2011-04-15	47.08	47.67	46.93	47.67	265190
2011-04-18	47.34	49.22	47.24	47.39	702759
2011-04-19	47.71	47.71	46.57	46.87	326669
2011-04-20	47.27	47.85	47.21	47.59	313893
2011-04-21	47.68	47.77	47.40	47.75	185470
2011-04-25	47.65	48.25	47.58	48.16	307822
2011-04-26	48.36	49.20	48.30	48.65	486323
2011-04-27	48.77	49.00	48.56	48.92	262255
2011-04-28	48.79	49.08	48.67	48.97	192606
2011-04-29	48.98	49.02	48.54	48.79	198321
2011-05-02	48.94	49.18	48.79	49.07	382016
2011-05-03	48.98	49.16	48.52	48.85	267707
2011-05-04	48.95	48.95	48.33	48.63	175535
2011-05-05	48.38	48.65	47.91	48.35	220243
2011-05-06	48.74	48.98	48.05	48.17	271507
2011-05-09	48.17	48.73	47.76	48.69	374283
2011-05-10	48.71	49.26	48.53	49.11	313429
2011-05-11	48.94	49.08	48.41	48.47	258210
2011-05-12	48.25	48.64	48.25	48.55	242585
2011-05-13	48.50	48.70	47.71	47.77	246872
2011-05-16	47.71	48.09	47.63	47.68	286298
2011-05-17	47.55	48.07	47.40	48.02	252802
2011-05-18	47.99	48.28	47.70	48.23	163657
2011-05-19	48.24	48.43	47.82	48.20	153853
2011-05-20	48.12	48.36	47.79	47.83	203346
2011-05-23	47.47	48.01	47.28	47.45	252973
2011-05-24	47.49	47.68	47.21	47.41	163887
2011-05-25	47.21	47.40	46.78	46.84	441756
2011-05-26	46.46	46.63	46.33	46.49	366422
2011-05-27	46.67	47.11	46.59	46.98	426351
2011-05-31	47.22	47.50	47.10	47.40	412734
2011-06-01	47.16	47.29	46.01	46.03	316981
2011-06-02	46.13	46.27	45.90	46.00	408479
2011-06-03	45.65	46.32	45.64	45.75	295969
2011-06-06	45.62	45.94	45.35	45.55	305252
2011-06-07	45.70	45.93	45.58	45.69	271839
2011-06-08	45.53	45.93	45.53	45.69	356864
2011-06-09	45.84	46.12	45.42	46.01	294634
2011-06-10	45.78	46.01	45.21	45.58	341565
2011-06-13	45.73	45.77	45.31	45.53	368034
2011-06-14	45.85	45.88	45.50	45.70	369656
2011-06-15	45.39	45.61	44.90	45.20	331760
2011-06-16	45.24	45.76	45.04	45.73	477469
2011-06-17	46.05	46.27	45.37	45.69	603057
2011-06-20	45.62	46.27	45.56	45.86	236615
2011-06-21	45.91	46.38	45.86	46.29	324599
2011-06-22	46.10	46.55	45.95	46.01	249530
2011-06-23	45.73	45.73	45.15	45.55	536942
2011-06-24	45.64	45.78	45.30	45.34	475906
2011-06-27	45.34	46.04	45.25	45.56	204008
2011-06-28	45.62	45.87	45.33	45.78	180252
2011-06-29	46.04	46.55	45.66	46.48	390287
2011-06-30	46.48	46.80	46.21	46.52	331388
2011-07-01	46.47	47.10	46.47	46.97	282862
2011-07-05	46.87	46.91	46.21	46.51	248556
2011-07-06	46.42	46.78	46.37	46.59	258553
2011-07-07	46.90	47.01	46.58	46.86	252984
2011-07-08	46.28	46.48	46.18	46.24	258197
2011-07-11	45.88	46.04	45.61	45.75	385104
2011-07-12	45.21	46.46	45.19	46.04	625318
2011-07-13	46.04	46.71	46.01	46.48	477557
2011-07-14	46.58	46.70	45.50	45.57	459749
2011-07-15	45.66	45.74	45.13	45.37	289394
2011-07-18	45.26	45.45	44.66	44.92	387073
2011-07-19	45.02	45.49	44.91	45.41	311514
2011-07-20	45.48	45.86	45.27	45.53	242964
2011-07-21	45.80	46.47	45.53	46.38	356235
2011-07-22	46.32	46.46	45.60	46.35	381386
2011-07-25	46.00	47.06	46.00	46.14	603192
2011-07-26	46.06	46.35	45.85	46.00	441112
2011-07-27	45.94	45.94	44.78	44.89	791231
2011-07-28	44.99	45.23	44.75	44.79	294754
2011-07-29	44.52	44.96	44.33	44.81	356280
2011-08-01	45.17	45.20	44.42	44.76	368928
2011-08-02	44.57	44.90	43.98	43.98	388330
2011-08-03	43.98	44.51	43.28	44.50	584569
2011-08-04	44.07	44.41	43.11	43.12	766580
2011-08-05	43.54	44.08	42.83	43.04	1043814
2011-08-08	42.31	42.76	39.57	39.64	1032975
2011-08-09	40.31	41.48	38.76	41.48	823201
2011-08-10	40.78	41.17	39.20	39.27	973526
2011-08-11	39.55	41.23	39.26	40.93	675937
2011-08-12	41.35	41.63	40.14	40.23	406982
2011-08-15	40.65	41.29	40.62	41.24	431971
2011-08-16	40.96	41.27	40.50	41.07	414289
2011-08-17	41.25	41.72	40.93	41.25	280614
2011-08-18	40.09	40.30	38.76	39.05	798303
2011-08-19	38.67	39.30	37.38	37.44	958399
2011-08-22	38.27	38.43	37.71	37.93	545488
2011-08-23	38.04	39.73	37.67	39.72	566397
2011-08-24	39.59	40.53	39.34	40.17	682598
2011-08-25	40.82	41.58	39.12	39.74	608122
2011-08-26	39.50	40.81	38.85	40.61	758228
2011-08-29	40.60	40.90	40.25	40.88	988479
2011-08-30	40.69	41.15	40.17	40.87	660970
2011-08-31	41.11	41.98	41.04	41.57	706540
2011-09-01	41.64	41.71	39.71	39.75	854727
2011-09-02	38.83	39.58	38.30	38.30	652277
2011-09-06	37.40	38.13	37.29	37.96	759050
2011-09-07	38.44	39.97	38.23	39.93	1115745
2011-09-08	39.59	39.93	38.77	38.83	755835
2011-09-09	38.50	39.27	37.76	38.08	1206583
2011-09-12	37.85	39.00	37.84	38.86	782077
2011-09-13	39.05	39.76	38.85	39.21	833638
2011-09-14	39.48	39.95	38.92	39.53	766700
2011-09-15	39.89	40.38	39.49	40.35	508564
2011-09-16	40.45	40.81	39.61	40.13	643747
2011-09-19	39.45	39.65	38.93	39.26	517983
2011-09-20	39.25	39.55	38.70	38.70	529734
2011-09-21	38.89	38.94	36.69	36.71	1149691
2011-09-22	35.91	36.16	35.30	35.79	1723319
2011-09-23	35.74	36.32	35.45	35.80	975952
2011-09-26	36.16	37.02	35.82	36.96	620095
2011-09-27	37.71	38.24	37.06	37.29	749065
2011-09-28	37.37	37.46	35.85	35.86	1017443
2011-09-29	36.59	36.98	35.93	36.96	827635
2011-09-30	36.42	37.07	36.29	36.40	1028910
2011-10-03	36.33	36.78	35.03	35.03	1193856
2011-10-04	34.85	37.17	34.50	37.12	966248
2011-10-05	36.87	37.47	36.28	37.17	1030218
2011-10-06	37.00	38.11	36.63	38.10	695598
2011-10-07	38.18	38.23	36.21	36.37	1022098
2011-10-10	36.23	37.84	36.08	37.84	813314
2011-10-11	37.43	38.53	37.22	38.31	757073
2011-10-12	38.55	39.46	38.44	38.82	823289
2011-10-13	38.39	38.46	37.27	37.83	972617
2011-10-14	38.31	38.55	37.46	38.21	556457
2011-10-17	37.78	37.97	37.03	37.11	1063992
2011-10-18	37.30	39.24	37.08	38.96	1013260
2011-10-19	38.74	39.36	38.33	38.87	849618
2011-10-20	38.85	39.74	38.27	39.69	719245
2011-10-21	40.00	40.53	39.48	40.36	3016252
2011-10-24	40.32	41.98	39.56	41.88	854370
2011-10-25	41.25	41.26	39.95	40.02	669899
2011-10-26	40.70	41.41	40.29	41.18	696410
2011-10-27	41.92	43.87	41.89	43.17	1300120
2011-10-28	43.23	43.55	42.79	43.13	688191
2011-10-31	42.63	43.25	42.20	42.23	789189
2011-11-01	41.12	41.92	40.39	40.47	1112232
2011-11-02	41.30	42.05	41.06	41.79	624491
2011-11-03	42.21	42.93	41.46	42.83	575862
2011-11-04	42.44	42.79	42.01	42.64	488792
2011-11-07	42.50	43.03	42.02	42.99	441064
2011-11-08	43.22	43.31	42.24	43.17	676923
2011-11-09	42.08	42.42	41.26	41.39	756860
2011-11-10	42.07	42.25	41.54	41.89	585840
2011-11-11	42.48	42.91	42.33	42.76	441900
2011-11-14	42.40	42.59	41.57	41.89	375155
2011-11-15	41.70	42.52	41.51	42.24	418773
2011-11-16	41.86	42.88	41.71	41.87	427761
2011-11-17	41.88	42.66	41.51	41.66	557992
2011-11-18	41.79	42.34	41.50	42.22	356216
2011-11-21	41.58	41.76	40.20	40.65	641374
2011-11-22	40.46	41.16	40.23	40.82	509083
2011-11-23	40.43	40.63	39.47	39.58	437791
2011-11-25	39.62	40.24	39.52	39.78	280763
2011-11-28	40.38	40.49	39.71	40.08	514057
2011-11-29	40.13	40.49	39.79	40.23	394600
2011-11-30	41.62	42.57	41.37	42.55	596573
2011-12-01	42.30	42.48	41.66	41.93	375062
2011-12-02	42.50	43.00	42.26	42.37	284252
2011-12-05	42.99	43.30	42.51	42.77	373574
2011-12-06	42.51	42.75	42.11	42.14	693974
2011-12-07	41.92	43.11	41.36	42.90	492118
2011-12-08	42.48	42.59	41.78	41.87	506014
2011-12-09	42.15	43.26	42.15	43.09	358313
2011-12-12	42.38	42.62	42.00	42.58	445533
2011-12-13	42.81	43.07	41.79	42.13	426031
2011-12-14	41.82	42.52	41.78	42.07	552523
2011-12-15	42.54	42.64	42.03	42.26	600171
2011-12-16	42.66	43.41	42.52	42.83	1478020
2011-12-19	42.88	43.04	42.07	42.19	383894
2011-12-20	42.82	43.57	42.75	43.47	375531
2011-12-21	43.30	43.88	42.87	43.82	320591
2011-12-22	43.93	45.13	43.79	44.73	429641
2011-12-23	44.75	44.82	44.35	44.55	172909
2011-12-27	44.45	44.87	44.38	44.78	188446
2011-12-28	44.68	44.78	44.20	44.34	250671
2011-12-29	44.38	45.12	44.33	45.00	237310
2011-12-30	44.91	44.91	44.49	44.49	175718
2012-01-03	45.43	45.83	44.83	45.08	284035
2012-01-04	44.86	45.25	44.29	45.10	212448
2012-01-05	44.55	45.93	44.08	45.50	532563
2012-01-06	45.62	45.70	44.81	45.51	268942
2012-01-09	45.79	46.70	45.37	46.61	658500
2012-01-10	47.19	47.32	46.67	46.83	712343
2012-01-11	46.66	46.82	46.01	46.56	408963
2012-01-12	46.78	46.80	45.86	46.62	280181
2012-01-13	46.09	46.99	45.96	46.97	385411
2012-01-17	47.00	47.47	46.75	47.00	366956
2012-01-18	47.10	47.41	46.65	47.41	300436
2012-01-19	47.55	47.80	46.94	47.34	396448
2012-01-20	47.27	47.77	47.01	47.72	317082
2012-01-23	47.60	47.60	46.40	46.82	438935
2012-01-24	46.65	46.92	45.56	45.98	569337
2012-01-25	45.87	47.15	45.55	46.84	730675
2012-01-26	46.95	46.95	45.33	45.82	545177
2012-01-27	45.74	46.21	45.66	46.03	349015
2012-01-30	45.55	46.06	45.39	45.86	345540
2012-01-31	46.01	46.33	45.64	45.72	405316
2012-02-01	46.11	46.69	45.92	46.52	534817
2012-02-02	46.46	46.91	46.27	46.38	396214
2012-02-03	46.87	47.28	46.84	46.99	489591
2012-02-06	46.91	47.15	46.44	46.56	419945
2012-02-07	46.47	47.34	46.46	47.15	388669
2012-02-08	47.20	47.66	46.83	47.33	327658
2012-02-09	47.36	47.40	46.60	47.15	496782
2012-02-10	46.77	46.77	46.09	46.19	467105
2012-02-13	46.68	46.77	46.11	46.39	441423
2012-02-14	46.26	46.52	45.66	46.46	338756
2012-02-15	46.55	47.12	46.31	46.82	478852
2012-02-16	46.82	47.81	46.64	47.04	659643
2012-02-17	47.35	47.35	46.74	46.74	712724
2012-02-21	46.77	47.60	46.44	47.21	602694
2012-02-22	46.83	47.12	46.12	46.25	382914
2012-02-23	46.22	47.35	46.22	47.08	548699
2012-02-24	47.19	47.37	46.55	46.69	347957
2012-02-27	46.08	46.84	45.75	46.45	438121
2012-02-28	46.47	46.65	45.82	45.84	604758
2012-02-29	46.01	46.47	45.62	46.00	441391
2012-03-01	46.19	46.74	46.11	46.38	486337
2012-03-02	46.38	46.39	45.51	45.55	487381
2012-03-05	45.34	45.82	45.13	45.64	339621
2012-03-06	45.20	45.24	44.46	44.63	583822
2012-03-07	44.69	45.31	44.54	45.08	275607
2012-03-08	45.40	45.76	45.10	45.62	268564
2012-03-09	45.72	46.64	45.63	46.36	433928
2012-03-12	46.37	46.70	46.09	46.48	406804
2012-03-13	46.65	47.74	46.65	47.74	525751
2012-03-14	47.82	48.06	47.15	47.52	403756
2012-03-15	47.64	48.43	47.31	48.18	497544
2012-03-16	48.21	48.51	47.75	48.34	788582
2012-03-19	48.26	48.66	47.69	48.29	660323
2012-03-20	47.79	48.49	47.66	48.37	445278
2012-03-21	48.36	48.48	47.96	48.07	379431
2012-03-22	47.66	47.71	47.05	47.43	308368
2012-03-23	47.49	47.88	47.24	47.82	409745
2012-03-26	48.20	48.43	47.90	48.15	501248
2012-03-27	48.09	48.25	47.87	47.91	407950
2012-03-28	47.93	48.75	47.70	48.74	554464
2012-03-29	48.34	48.70	47.77	48.41	506386
2012-03-30	48.72	48.73	48.25	48.35	445117
2012-04-02	48.29	48.55	47.97	48.22	525071
2012-04-03	48.28	48.62	48.06	48.54	602593
2012-04-04	48.15	48.51	47.76	48.03	466786
2012-04-05	47.88	48.27	47.84	48.01	422676
2012-04-09	47.55	47.58	47.00	47.26	405637
2012-04-10	47.23	47.39	46.36	46.36	457375
2012-04-11	46.85	47.10	46.65	47.08	281787
2012-04-12	47.17	47.74	47.08	47.70	338544
2012-04-13	47.39	47.55	46.48	46.48	388851
2012-04-16	46.81	47.24	46.46	46.87	349059
2012-04-17	47.27	47.98	47.23	47.56	302027
2012-04-18	47.27	47.53	46.89	47.05	247204
2012-04-19	47.26	47.66	46.76	47.07	275363
2012-04-20	47.25	47.93	47.18	47.63	393697
2012-04-23	47.16	48.88	47.15	48.11	774761
2012-04-24	48.31	48.90	48.30	48.86	629442
2012-04-25	49.14	49.82	48.88	49.60	491845
2012-04-26	49.42	49.68	49.00	49.07	742729
2012-04-27	49.27	49.46	48.70	49.35	384284
2012-04-30	49.13	49.25	48.63	48.89	366160
2012-05-01	49.07	49.99	48.94	49.34	514332
2012-05-02	49.00	49.57	48.82	49.31	481382
2012-05-03	49.32	49.51	48.86	49.03	338019
2012-05-04	48.74	48.92	48.10	48.56	421733
2012-05-07	48.40	49.17	48.33	48.93	335267
2012-05-08	48.72	49.61	48.64	49.50	731978
2012-05-09	49.00	49.16	48.45	48.88	469341
2012-05-10	49.37	49.65	49.09	49.25	391379
2012-05-11	48.77	49.37	48.38	48.92	479598
2012-05-14	48.67	48.82	48.23	48.40	424729
2012-05-15	48.64	48.82	47.70	48.00	544275
2012-05-16	48.29	48.57	47.73	47.73	355620
2012-05-17	47.69	48.02	46.95	46.99	371610
2012-05-18	47.17	47.41	46.42	46.52	315332
2012-05-21	46.78	47.25	46.51	46.85	274735
2012-05-22	46.92	47.53	46.80	47.05	309677
2012-05-23	46.59	47.44	46.49	47.30	270253
2012-05-24	47.39	47.88	47.22	47.76	343627
2012-05-25	47.70	47.93	47.27	47.42	465342
2012-05-29	47.39	47.39	46.73	47.15	497006
2012-05-30	46.81	46.93	46.32	46.32	396802
2012-05-31	46.32	46.71	45.89	46.34	569588
2012-06-01	45.19	45.64	44.69	44.69	430872
2012-06-04	44.89	45.02	44.18	44.22	742040
2012-06-05	44.11	44.66	44.02	44.30	577713
2012-06-06	44.52	44.95	44.46	44.79	533824
2012-06-07	45.15	45.88	45.00	45.21	738857
2012-06-08	45.07	45.79	44.84	45.66	563846
2012-06-11	45.86	46.04	44.70	44.71	936293
2012-06-12	44.80	45.19	44.53	45.19	706978
2012-06-13	45.05	45.64	44.73	44.87	536648
2012-06-14	44.90	45.26	44.73	45.14	632286
2012-06-15	45.12	45.63	44.94	45.31	644820
2012-06-18	45.08	45.49	44.96	45.38	486406
2012-06-19	45.48	45.99	45.45	45.81	475609
2012-06-20	45.81	45.94	45.37	45.62	449984
2012-06-21	45.63	45.91	44.90	44.92	374003
2012-06-22	45.20	45.57	45.04	45.29	573515
2012-06-25	44.77	44.82	44.44	44.67	262125
2012-06-26	44.97	45.15	44.57	44.88	356087
2012-06-27	44.93	45.25	44.69	45.17	340255
2012-06-28	44.98	45.44	44.53	45.40	403373
2012-06-29	46.03	46.17	45.68	45.95	317178
2012-07-02	45.86	46.25	45.67	46.11	273117
2012-07-03	45.97	46.43	45.97	46.35	157945
2012-07-05	46.17	46.41	46.05	46.08	380691
2012-07-06	45.62	45.94	45.54	45.85	256893
2012-07-09	45.86	45.90	45.29	45.75	247049
2012-07-10	45.95	46.22	45.38	45.55	233741
2012-07-11	45.68	45.89	45.41	45.84	192791
2012-07-12	45.61	45.80	45.40	45.71	226751
2012-07-13	45.70	46.76	45.68	46.64	226293
2012-07-16	46.48	46.57	46.10	46.20	169691
2012-07-17	46.47	46.65	45.85	46.60	164138
2012-07-18	46.51	46.85	46.34	46.40	308598
2012-07-19	46.47	46.67	46.04	46.33	364854
2012-07-20	46.00	46.67	46.00	46.33	376882
2012-07-23	46.03	47.15	45.40	45.65	290324
2012-07-24	45.96	46.09	45.35	45.91	350560
2012-07-25	45.93	46.40	45.79	46.15	281088
2012-07-26	46.81	46.99	46.49	46.58	425262
2012-07-27	46.64	47.11	46.27	46.76	324555
2012-07-30	46.72	47.02	46.63	46.86	245611
2012-07-31	46.84	47.10	46.60	46.71	357341
2012-08-01	46.92	47.29	46.62	46.94	480265
2012-08-02	46.75	46.84	45.95	46.46	293928
2012-08-03	47.11	47.44	47.03	47.25	225552
2012-08-06	47.41	47.56	47.05	47.14	199352
2012-08-07	47.30	47.44	46.96	47.15	313076
2012-08-08	47.01	47.17	46.72	46.87	199554
2012-08-09	46.74	46.93	46.54	46.61	108198
2012-08-10	46.43	46.57	46.21	46.39	175720
2012-08-13	46.23	46.54	46.10	46.44	170651
2012-08-14	46.62	46.84	46.45	46.61	154206
2012-08-15	46.69	46.88	46.51	46.64	178725
2012-08-16	46.64	46.79	46.33	46.67	170706
2012-08-17	46.81	47.17	46.68	47.13	134907
2012-08-20	47.13	47.32	46.90	47.05	178057
2012-08-21	47.10	47.60	47.02	47.11	260714
2012-08-22	47.11	47.16	46.45	46.69	212387
2012-08-23	46.45	46.68	46.27	46.28	216647
2012-08-24	46.25	46.41	46.10	46.29	226311
2012-08-27	46.36	46.68	46.31	46.44	231617
2012-08-28	46.36	46.86	46.33	46.75	238637
2012-08-29	46.45	46.75	46.25	46.54	193514
2012-08-30	46.44	46.44	45.99	46.23	128767
2012-08-31	46.45	46.56	45.98	46.23	182580
2012-09-04	46.15	47.06	45.87	46.93	327402
2012-09-05	46.85	46.87	46.37	46.64	205139
2012-09-06	46.86	47.75	46.83	47.66	260872
2012-09-07	47.83	47.99	47.47	47.54	174046
2012-09-10	47.43	47.70	47.37	47.41	130218
2012-09-11	47.39	47.79	47.37	47.59	181172
2012-09-12	47.72	47.86	47.56	47.71	163429
2012-09-13	47.69	48.04	47.30	47.92	297474
2012-09-14	48.08	48.84	48.02	48.84	452161
2012-09-17	48.91	48.92	47.57	47.69	229508
2012-09-18	47.52	48.04	47.49	47.65	225827
2012-09-19	47.61	47.92	47.39	47.50	203102
2012-09-20	47.14	47.50	46.60	47.11	249929
2012-09-21	47.50	47.55	46.68	46.89	587165
2012-09-24	46.55	46.80	46.21	46.57	352356
2012-09-25	46.70	47.00	46.06	46.10	351439
2012-09-26	46.13	46.34	45.59	45.84	317816
2012-09-27	45.90	46.43	45.59	45.87	338012
2012-09-28	45.80	45.82	45.42	45.62	295258
2012-10-01	45.75	45.86	45.37	45.50	406333
2012-10-02	45.50	45.72	45.00	45.44	433864
2012-10-03	45.43	45.71	45.24	45.45	258480
2012-10-04	45.58	46.00	45.36	46.00	247805
2012-10-05	46.06	46.38	45.70	45.87	118311
2012-10-08	45.76	45.92	45.54	45.80	118947
2012-10-09	45.79	45.91	45.13	45.19	355880
2012-10-10	45.18	45.79	45.18	45.61	253158
2012-10-11	45.75	45.87	45.23	45.26	457178
2012-10-12	45.03	45.18	44.20	44.26	440167
2012-10-15	44.37	44.53	43.84	44.11	360048
2012-10-16	44.16	44.33	43.53	43.71	395487
2012-10-17	44.60	44.60	43.52	43.73	660473
2012-10-18	43.78	43.91	43.52	43.78	416430
2012-10-19	43.72	44.20	43.65	44.02	511494
2012-10-22	44.60	45.76	44.56	45.76	910160
2012-10-23	45.55	45.61	43.87	44.23	908448
2012-10-24	44.43	44.84	43.79	43.95	533677
2012-10-25	44.14	44.40	43.68	44.38	452253
2012-10-26	44.40	44.44	44.03	44.26	466049
2012-10-31	44.51	44.51	43.68	44.16	370262
2012-11-01	44.22	44.91	44.05	44.84	542270
2012-11-02	45.10	45.10	44.18	44.50	470560
2012-11-05	44.21	44.43	43.73	44.39	273705
2012-11-06	44.52	44.90	44.52	44.83	362546
2012-11-07	44.43	44.59	43.65	43.95	633087
2012-11-08	43.86	44.24	43.73	43.74	515234
2012-11-09	43.98	44.26	43.65	43.84	547445
2012-11-12	44.23	44.23	43.25	43.30	304177
2012-11-13	43.16	43.39	42.77	42.82	285598
2012-11-14	42.81	43.01	41.97	42.04	304879
2012-11-15	41.84	42.28	41.67	42.04	315224
2012-11-16	41.92	42.68	41.41	42.67	428464
2012-11-19	43.17	43.45	42.94	43.40	482849
2012-11-20	43.40	43.83	43.08	43.69	337293
2012-11-21	43.41	43.65	43.10	43.38	219644
2012-11-23	43.50	44.22	43.50	44.22	111239
2012-11-26	44.01	44.43	43.57	44.40	491422
2012-11-27	44.26	44.42	44.14	44.17	561187
2012-11-28	43.61	43.89	43.10	43.64	412320
2012-11-29	43.80	44.04	43.56	43.58	283219
2012-11-30	43.66	43.69	43.29	43.47	330372
2012-12-03	43.67	43.79	43.32	43.50	388267
2012-12-04	43.48	43.73	43.01	43.39	238479
2012-12-05	43.36	43.69	43.17	43.49	285807
2012-12-06	43.49	43.90	43.32	43.49	227882
2012-12-07	43.44	43.58	43.23	43.48	216471
2012-12-10	43.50	44.22	43.48	43.83	476046
2012-12-11	43.97	44.35	43.85	44.08	458613
2012-12-12	44.07	44.41	43.91	43.95	324194
2012-12-13	43.86	43.91	43.40	43.48	336771
2012-12-14	43.69	43.95	43.45	43.56	267596
2012-12-17	43.56	44.35	43.56	44.25	203012
2012-12-18	44.39	45.21	43.65	45.10	437410
2012-12-19	45.14	45.50	45.00	45.10	294750
2012-12-20	45.08	45.39	44.90	45.24	237652
2012-12-21	44.82	45.11	44.68	44.87	691973
2012-12-24	44.76	44.84	44.55	44.67	123050
2012-12-26	44.67	44.98	44.62	44.62	247406
2012-12-27	44.65	44.87	43.72	44.41	315878
2012-12-28	43.99	44.41	43.93	44.08	203862
2012-12-31	43.95	44.29	43.87	44.05	329222
2013-01-02	45.02	45.68	44.88	45.66	419873
2013-01-03	45.55	46.29	45.55	46.19	318870
2013-01-04	46.31	46.91	46.15	46.91	289564
2013-01-07	46.73	46.84	46.25	46.51	218747
2013-01-08	46.43	46.61	46.16	46.32	160978
2013-01-09	46.50	46.64	46.17	46.29	181044
2013-01-10	46.55	46.65	46.29	46.49	166957
2013-01-11	46.47	46.47	45.77	45.84	304274
2013-01-14	45.84	46.19	45.59	46.14	218892
2013-01-15	45.64	46.36	45.64	46.27	203546
2013-01-16	46.33	46.77	46.27	46.51	168922
2013-01-17	46.61	47.13	46.56	46.89	246131
2013-01-18	46.82	46.99	46.58	46.91	143984
2013-01-22	46.85	47.51	46.85	47.50	227659
2013-01-23	47.48	47.64	47.38	47.49	194927
2013-01-24	47.41	47.69	47.29	47.56	239562
2013-01-25	47.60	47.83	47.08	47.70	293568
2013-01-28	47.63	47.75	47.31	47.65	237086
2013-01-29	47.61	48.09	47.61	47.88	229440
2013-01-30	47.68	47.99	46.96	47.78	306701
2013-01-31	47.83	48.39	47.76	48.09	189137
2013-02-01	48.27	48.50	48.15	48.37	261677
2013-02-04	48.08	48.22	47.77	47.87	299740
2013-02-05	48.10	48.60	48.03	48.32	240631
2013-02-06	47.86	48.34	47.70	48.23	339274
2013-02-07	48.25	48.48	47.97	48.34	192161
2013-02-08	48.42	48.72	48.38	48.59	137646
2013-02-11	48.45	48.67	48.23	48.47	263373
2013-02-12	48.34	48.85	48.29	48.75	164390
2013-02-13	48.70	49.16	48.57	49.14	218259
2013-02-14	48.94	49.29	48.84	48.97	163077
2013-02-15	48.92	49.13	48.82	48.96	149970
2013-02-19	49.03	49.43	49.03	49.30	232733
2013-02-20	49.27	49.33	48.78	48.84	222897
2013-02-21	48.62	49.06	48.53	48.66	200210
2013-02-22	48.80	49.20	48.73	49.20	140718
2013-02-25	49.33	49.37	48.20	48.20	212576
2013-02-26	48.15	48.15	47.24	47.97	374735
2013-02-27	47.83	48.36	47.83	48.26	375455
2013-02-28	48.27	48.78	48.25	48.39	393409
2013-03-01	48.14	48.51	47.62	48.32	373165
2013-03-04	48.18	49.08	48.17	49.04	351705
2013-03-05	49.13	49.20	48.87	48.93	310573
2013-03-06	49.03	49.18	48.84	49.10	244326
2013-03-07	48.90	49.59	48.88	49.32	223958
2013-03-08	49.60	49.75	49.15	49.38	226476
2013-03-11	49.31	49.68	49.25	49.65	175871
2013-03-12	49.60	49.64	49.26	49.37	212786
2013-03-13	49.40	49.65	49.29	49.62	135057
2013-03-14	49.55	49.80	49.44	49.78	186663
2013-03-15	49.78	49.99	49.60	49.88	320820
2013-03-18	49.25	49.88	49.25	49.62	227445
2013-03-19	49.69	49.93	49.37	49.85	140595
2013-03-20	49.97	50.10	49.69	50.01	183496
2013-03-21	49.71	50.03	49.69	49.90	165597
2013-03-22	50.00	50.28	49.73	50.10	272490
2013-03-25	50.12	50.49	50.11	50.24	166093
2013-03-26	50.55	50.74	50.32	50.68	126574
2013-03-27	50.41	50.75	50.16	50.69	125495
2013-03-28	50.56	50.91	50.56	50.81	140418
2013-04-01	50.77	50.85	50.17	50.48	172338
2013-04-02	50.81	50.87	50.17	50.31	250352
2013-04-03	50.37	50.45	49.43	49.56	282552
2013-04-04	49.51	49.83	49.35	49.63	122103
2013-04-05	49.15	49.42	48.71	49.39	245311
2013-04-08	49.35	49.56	48.87	49.52	199747
2013-04-09	48.69	49.18	48.65	49.09	338877
2013-04-10	49.12	49.90	49.11	49.88	323754
2013-04-11	49.85	49.85	49.37	49.46	237996
2013-04-12	49.33	49.39	48.69	48.81	259940
2013-04-15	48.67	48.68	47.56	47.65	376128
2013-04-16	47.95	48.39	47.76	48.34	259929
2013-04-17	48.06	48.34	47.49	47.95	288933
2013-04-18	48.12	48.16	47.51	47.61	187067
2013-04-19	47.85	48.13	47.42	48.08	185173
2013-04-22	47.73	47.73	46.30	46.55	460662
2013-04-23	46.50	46.69	46.04	46.42	398278
2013-04-24	46.31	47.16	46.31	47.16	285188
2013-04-25	47.15	47.28	46.80	47.15	415959
2013-04-26	47.10	47.40	46.80	47.17	286974
2013-04-29	47.33	47.79	47.32	47.62	257851
2013-04-30	47.64	47.69	47.25	47.69	220974
2013-05-01	47.44	47.68	46.71	46.75	186639
2013-05-02	46.75	47.30	46.74	46.96	173482
2013-05-03	47.41	47.74	47.27	47.38	272652
2013-05-06	47.41	47.95	47.41	47.88	228530
2013-05-07	48.05	48.62	48.01	48.61	302222
2013-05-08	48.53	48.86	48.40	48.86	179926
2013-05-09	48.85	48.93	48.55	48.81	305923
2013-05-10	48.91	49.03	48.67	48.99	90910
2013-05-13	48.99	49.26	48.79	49.08	203008
2013-05-14	49.10	49.88	49.01	49.85	311364
2013-05-15	49.88	50.19	49.50	50.14	205179
2013-05-16	50.06	50.48	49.84	50.27	127322
2013-05-17	50.32	50.91	50.32	50.87	125368
2013-05-20	50.13	51.09	50.13	50.58	289003
2013-05-21	50.65	50.80	50.45	50.75	244292
2013-05-22	50.68	51.43	49.92	50.12	267540
2013-05-23	49.77	51.03	49.77	50.94	399817
2013-05-24	50.72	51.33	50.46	51.29	205476
2013-05-28	51.56	52.17	51.29	51.64	242060
2013-05-29	50.82	51.06	50.35	50.77	228944
2013-05-30	50.80	51.27	50.70	50.95	345355
2013-05-31	50.79	51.13	50.37	50.38	335327
2013-06-03	50.60	50.86	49.86	50.07	399614
2013-06-04	50.08	50.24	49.12	49.36	443827
2013-06-05	49.35	49.54	48.78	48.86	287772
2013-06-06	48.81	49.29	48.62	48.92	329945
2013-06-07	49.26	49.49	48.97	49.17	329014
2013-06-10	49.42	49.78	49.15	49.73	185624
2013-06-11	49.32	49.78	49.15	49.44	174505
2013-06-12	49.62	49.82	48.86	48.91	106355
2013-06-13	48.91	49.65	48.91	49.58	218588
2013-06-14	49.44	49.70	48.88	49.01	164313
2013-06-17	49.07	49.49	48.81	49.11	290836
2013-06-18	49.18	49.58	48.96	49.41	275064
2013-06-19	49.47	49.71	49.09	49.14	174879
2013-06-20	48.75	49.69	48.63	49.25	364349
2013-06-21	49.50	49.71	49.19	49.50	680860
2013-06-24	49.24	49.74	49.12	49.36	377152
2013-06-25	49.72	50.13	49.30	50.00	594516
2013-06-26	50.19	50.40	49.85	49.87	411386
2013-06-27	50.17	50.61	49.95	50.48	299522
2013-06-28	50.46	50.73	50.30	50.32	312014
2013-07-01	50.54	51.48	50.50	51.23	235570
2013-07-02	51.16	51.98	50.97	51.92	620477
2013-07-03	51.96	52.20	51.76	52.10	322794
2013-07-05	52.47	53.23	52.40	53.17	241565
2013-07-08	53.34	54.06	53.34	54.04	382119
2013-07-09	54.30	54.49	53.36	54.46	338231
2013-07-10	54.50	54.71	54.11	54.70	505844
2013-07-11	55.00	55.00	53.10	53.23	438791
2013-07-12	53.25	54.09	53.20	54.01	156366
2013-07-15	54.25	54.72	54.07	54.72	340585
2013-07-16	54.71	54.88	53.28	53.66	218616
2013-07-17	53.64	54.15	53.64	53.87	244706
2013-07-18	53.98	54.94	53.83	54.66	240037
2013-07-19	54.73	55.10	54.47	54.91	251888
2013-07-22	55.04	55.69	53.81	55.42	393771
2013-07-23	55.69	56.25	55.15	56.22	301914
2013-07-24	56.19	57.13	55.92	56.63	272380
2013-07-25	56.40	56.84	55.72	55.92	195034
2013-07-26	55.67	55.85	55.16	55.56	139158
2013-07-29	55.43	55.61	54.84	55.11	118639
2013-07-30	55.11	55.97	54.70	55.34	160529
2013-07-31	55.27	56.40	55.27	55.64	237757
2013-08-01	56.06	57.00	55.93	56.81	399079
2013-08-02	56.58	56.67	55.98	56.24	211711
2013-08-05	56.20	56.42	55.47	56.25	153396
2013-08-06	56.12	56.23	55.57	55.68	158728
2013-08-07	55.60	55.70	54.83	55.16	197602
2013-08-08	55.45	55.58	54.97	55.32	154256
2013-08-09	55.31	55.68	55.20	55.34	199587
2013-08-12	55.11	55.60	54.86	55.36	121482
2013-08-13	55.42	55.72	55.08	55.65	145923
2013-08-14	55.75	55.99	55.44	55.48	210987
2013-08-15	55.14	55.22	54.71	55.02	210020
2013-08-16	54.88	55.47	54.80	54.89	150859
2013-08-19	54.81	54.89	54.47	54.53	226782
2013-08-20	54.57	55.28	54.53	55.06	224656
2013-08-21	54.88	55.02	54.36	54.44	268204
2013-08-22	54.63	55.33	54.63	55.13	128287
2013-08-23	55.26	55.26	54.63	54.80	150641
2013-08-26	54.69	55.04	54.35	54.48	184965
2013-08-27	54.08	54.48	52.87	52.93	231549
2013-08-28	52.61	52.86	52.28	52.52	147186
2013-08-29	52.54	53.00	52.48	52.57	117135
2013-08-30	52.67	52.67	51.44	51.50	292638
2013-09-03	51.99	52.54	50.51	51.01	425398
2013-09-04	51.05	51.78	50.94	51.31	382642
2013-09-05	51.28	52.18	51.28	51.95	192404
2013-09-06	52.04	52.37	50.92	51.65	285664
2013-09-09	51.74	52.05	51.42	51.83	189080
2013-09-10	52.00	52.40	51.94	52.37	229773
2013-09-11	52.23	52.52	52.02	52.31	134323
2013-09-12	52.30	52.42	52.04	52.12	99504
2013-09-13	52.05	52.62	51.82	52.61	207111
2013-09-16	52.97	53.29	52.61	52.80	375761
2013-09-17	52.86	53.43	52.55	53.35	222519
2013-09-18	53.31	53.65	52.72	52.76	176647
2013-09-19	53.00	53.03	51.59	52.29	282182
2013-09-20	53.44	54.07	53.19	53.41	688329
2013-09-23	53.41	53.41	52.43	53.17	229743
2013-09-24	53.20	53.83	53.03	53.53	247320
2013-09-25	53.66	53.92	53.04	53.67	183594
2013-09-26	53.77	54.18	53.44	53.77	261154
2013-09-27	53.68	54.34	53.44	54.02	302135
2013-09-30	53.64	54.48	53.49	54.45	187598
2013-10-01	54.47	55.50	54.22	55.35	395633
2013-10-02	54.86	54.86	54.31	54.51	214326
2013-10-03	54.37	54.38	53.92	54.16	171581
2013-10-04	54.15	54.40	54.00	54.24	239279
2013-10-07	53.78	54.05	53.47	53.76	232841
2013-10-08	53.78	53.80	53.36	53.40	151382
2013-10-09	53.45	53.85	53.16	53.29	186089
2013-10-10	53.87	54.69	53.87	54.66	152437
2013-10-11	54.57	55.55	54.24	55.54	109568
2013-10-14	55.31	55.72	55.14	55.64	150741
2013-10-15	55.59	55.86	54.97	55.07	133006
2013-10-16	55.17	55.99	55.04	55.61	245673
2013-10-17	55.39	55.81	55.08	55.75	219136
2013-10-18	55.96	56.36	55.38	56.12	221763
2013-10-21	56.07	56.66	56.07	56.54	198750
2013-10-22	56.51	56.95	56.29	56.81	194247
2013-10-23	56.74	57.09	56.51	57.08	296365
2013-10-24	57.08	57.38	56.71	57.28	231164
2013-10-25	57.28	57.68	57.14	57.41	272907
2013-10-28	57.17	58.28	56.61	58.22	332879
2013-10-29	58.53	58.86	57.75	58.83	268817
2013-10-30	58.85	59.29	58.45	58.49	213269
2013-10-31	58.37	58.50	57.96	57.98	232045
2013-11-01	57.98	58.39	57.25	57.48	260017
2013-11-04	57.42	57.77	56.82	57.23	322049
2013-11-05	57.19	57.72	56.69	57.27	223908
2013-11-06	57.57	58.16	57.27	58.12	205580
2013-11-07	58.15	58.39	57.35	57.36	231896
2013-11-08	57.40	59.39	57.40	59.17	222434
2013-11-11	58.89	59.26	58.45	59.14	185260
2013-11-12	59.00	59.00	58.11	58.29	171802
2013-11-13	58.10	58.88	57.87	58.88	108818
2013-11-14	58.95	59.77	58.73	59.67	233898
2013-11-15	59.57	59.60	58.72	58.88	202879
2013-11-18	59.09	59.62	58.68	59.09	221630
2013-11-19	59.04	59.55	58.62	58.72	194902
2013-11-20	58.90	59.04	58.37	58.59	141111
2013-11-21	58.76	59.47	58.56	59.22	284180
2013-11-22	59.35	59.60	59.04	59.58	192474
2013-11-25	59.77	59.92	59.35	59.59	173464
2013-11-26	59.15	59.41	58.88	59.35	507342
2013-11-27	59.35	59.58	59.08	59.34	255418
2013-11-29	59.36	59.40	59.11	59.15	118310
2013-12-02	59.10	59.53	58.57	58.64	241656
2013-12-03	58.50	58.71	57.48	57.96	252877
2013-12-04	57.75	58.20	57.34	57.56	241644
2013-12-05	57.45	57.59	57.19	57.55	319729
2013-12-06	58.01	58.66	58.01	58.42	303874
2013-12-09	58.45	58.90	58.21	58.55	270261
2013-12-10	58.39	58.73	57.84	57.93	154513
2013-12-11	57.95	58.20	56.97	57.01	205964
2013-12-12	56.96	57.46	56.96	57.12	316944
2013-12-13	57.34	57.62	56.69	56.80	266870
2013-12-16	56.93	57.88	56.29	57.69	352841
2013-12-17	57.69	57.69	56.99	57.58	283402
2013-12-18	57.78	58.52	57.21	58.48	323152
2013-12-19	58.26	58.40	57.84	57.89	374773
2013-12-20	58.00	59.03	57.80	58.83	763264
2013-12-23	59.10	59.60	58.90	59.57	244012
2013-12-24	59.50	59.73	59.35	59.39	48594
2013-12-26	59.47	59.80	59.14	59.19	170789
2013-12-27	59.33	59.60	59.09	59.34	126020
2013-12-30	59.34	59.53	59.05	59.11	129426
2013-12-31	59.22	59.44	58.91	59.14	156967
2014-01-02	58.93	59.17	58.00	58.01	213730
2014-01-03	58.02	58.23	57.81	57.99	144474
2014-01-06	58.10	58.41	57.60	57.61	196386
2014-01-07	57.96	58.96	57.80	58.72	226018
2014-01-08	58.61	58.86	58.20	58.66	192014
2014-01-09	58.91	59.66	58.91	59.60	378549
2014-01-10	59.64	59.78	58.81	59.02	156867
2014-01-13	58.80	58.83	58.11	58.39	248489
2014-01-14	58.66	58.88	58.12	58.79	190855
2014-01-15	58.89	59.19	58.81	58.93	170251
2014-01-16	58.86	58.86	58.11	58.78	153179
2014-01-17	58.83	59.31	58.80	59.10	117016
2014-01-21	59.56	60.34	59.22	60.32	263192
2014-01-22	60.56	60.69	60.24	60.45	166269
2014-01-23	59.63	59.85	59.27	59.64	195103
2014-01-24	59.32	59.59	58.54	58.74	251116
2014-01-27	59.02	59.21	57.84	57.84	316112
2014-01-28	58.36	59.18	58.00	58.62	340854
2014-01-29	58.11	58.88	57.54	57.61	209011
2014-01-30	58.19	58.48	57.70	57.92	222505
2014-01-31	56.96	57.46	56.74	56.78	233950
2014-02-03	56.57	57.03	54.19	54.51	523130
2014-02-04	54.91	55.25	54.16	55.04	427679
2014-02-05	54.95	55.18	54.61	55.00	250164
2014-02-06	55.10	55.87	54.91	55.84	194286
2014-02-07	56.00	56.27	55.41	55.99	197295
2014-02-10	56.05	56.39	55.78	56.25	246073
2014-02-11	56.16	57.20	56.16	57.12	190565
2014-02-12	57.25	57.92	57.25	57.50	443629
2014-02-13	57.15	57.80	57.11	57.76	174372
2014-02-14	57.58	57.99	57.35	57.74	263355
2014-02-18	57.77	58.00	57.52	57.64	211489
2014-02-19	57.59	57.59	55.70	55.86	332527
2014-02-20	55.93	56.24	55.31	55.87	339471
2014-02-21	56.04	56.50	55.93	56.06	284933
2014-02-24	56.10	57.54	56.10	57.30	238171
2014-02-25	57.33	57.37	56.76	56.91	181242
2014-02-26	56.85	57.63	56.63	57.48	245948
2014-02-27	57.43	57.94	57.03	57.88	270880
2014-02-28	57.69	59.00	57.69	58.45	266195
2014-03-03	58.11	58.11	57.54	57.80	325969
2014-03-04	58.16	59.14	58.16	58.65	396540
2014-03-05	58.68	58.87	58.24	58.42	208433
2014-03-06	58.57	58.82	58.40	58.56	198512
2014-03-07	58.90	59.65	58.78	59.28	168874
2014-03-10	59.12	59.54	59.00	59.48	184246
2014-03-11	59.52	59.59	59.00	59.42	183313
2014-03-12	59.07	59.44	58.62	59.30	173979
2014-03-13	59.49	59.62	59.10	59.42	316650
2014-03-14	59.23	59.81	58.41	58.47	494450
2014-03-17	58.74	59.19	58.74	58.88	184703
2014-03-18	58.73	59.21	58.52	58.99	171922
2014-03-19	58.93	59.98	58.50	59.22	143042
2014-03-20	59.37	60.55	59.01	60.43	303946
2014-03-21	60.70	61.18	60.27	60.58	662468
2014-03-24	60.75	61.36	60.29	60.49	214075
2014-03-25	60.58	60.91	60.16	60.60	238016
2014-03-26	60.93	61.00	59.99	60.04	130714
2014-03-27	60.01	60.26	59.04	59.09	207895
2014-03-28	59.26	60.03	59.00	59.87	224329
2014-03-31	60.31	60.91	60.14	60.61	234852
2014-04-01	60.79	61.62	60.27	61.52	237255
2014-04-02	61.67	61.73	61.20	61.33	300843
2014-04-03	61.16	61.37	60.77	61.26	197436
2014-04-04	61.48	61.72	59.97	60.10	198098
2014-04-07	59.96	60.07	59.24	59.58	210891
2014-04-08	59.55	59.95	59.14	59.84	217084
2014-04-09	60.00	60.02	59.19	59.49	187803
2014-04-10	59.40	59.65	57.25	57.63	280000
2014-04-11	57.13	57.76	56.45	56.93	242684
2014-04-14	57.40	57.97	56.71	57.24	169366
2014-04-15	57.41	57.89	56.36	57.37	207669
2014-04-16	57.72	57.75	57.11	57.47	103141
2014-04-17	57.56	57.78	57.21	57.38	253565
2014-04-21	57.65	58.00	57.23	57.77	212157
2014-04-22	57.74	57.88	56.96	57.37	189291
2014-04-23	57.19	57.54	56.93	57.45	130714
2014-04-24	57.58	57.59	56.30	56.35	303740
2014-04-25	56.22	56.32	55.56	55.60	240853
2014-04-28	55.79	56.02	54.97	55.42	186728
2014-04-29	55.56	55.77	54.89	55.06	169833
2014-04-30	54.92	55.28	54.75	55.17	199958
2014-05-01	55.30	55.39	54.50	54.92	128686
2014-05-02	54.91	56.06	54.82	54.97	112482
2014-05-05	54.72	54.72	54.07	54.35	191483
2014-05-06	54.25	54.64	53.97	54.26	317537
2014-05-07	54.49	55.46	54.16	55.42	374603
2014-05-08	55.14	55.99	55.14	55.35	382440
2014-05-09	55.28	56.19	55.23	56.01	301788
2014-05-12	56.29	56.90	56.03	56.66	181379
2014-05-13	56.67	57.00	56.01	56.09	125916
2014-05-14	55.89	55.94	54.73	54.85	182320
2014-05-15	54.77	54.77	53.45	54.62	450093
2014-05-16	54.48	54.84	54.06	54.46	212361
2014-05-19	54.41	55.48	54.18	55.39	211986
2014-05-20	55.34	55.35	54.76	55.13	301407
2014-05-21	55.48	55.84	55.17	55.70	262019
2014-05-22	55.61	56.09	55.57	55.96	239279
2014-05-23	56.03	56.44	55.87	56.16	180193
2014-05-27	56.34	56.94	56.04	56.51	181750
2014-05-28	55.92	56.08	55.51	55.85	225654
2014-05-29	55.93	56.31	55.64	56.05	234123
2014-05-30	56.04	56.48	55.74	55.76	221920
2014-06-02	56.00	56.45	55.45	56.29	164015
2014-06-03	56.08	56.92	56.03	56.43	294165
2014-06-04	56.26	57.00	56.26	56.67	198721
2014-06-05	56.75	57.75	56.54	57.57	163644
2014-06-06	57.59	58.29	57.59	57.95	156520
2014-06-09	57.92	58.81	57.92	58.73	142001
2014-06-10	58.39	58.69	58.13	58.42	198675
2014-06-11	58.15	58.49	57.90	57.99	159035
2014-06-12	57.86	58.15	57.48	57.82	249469
2014-06-13	57.80	58.31	57.45	57.64	165605
2014-06-16	57.64	57.64	56.95	57.20	160486
2014-06-17	57.06	58.70	57.06	58.16	216515
2014-06-18	58.14	58.54	57.68	58.40	243638
2014-06-19	58.51	58.51	57.93	58.30	147196
2014-06-20	58.60	58.78	58.13	58.48	264965
2014-06-23	58.53	58.59	57.95	58.14	169315
2014-06-24	57.92	58.71	57.67	57.69	252562
2014-06-25	57.59	58.41	57.01	58.25	218476
2014-06-26	58.30	58.36	57.43	58.15	152275
2014-06-27	57.93	58.68	57.93	58.66	276027
2014-06-30	58.73	58.83	58.26	58.69	204611
2014-07-01	58.61	60.12	58.61	59.22	276036
2014-07-02	59.17	59.48	58.68	58.77	194266
2014-07-03	58.74	59.67	58.74	59.34	165743
2014-07-07	59.19	59.19	58.81	59.12	244920
2014-07-08	58.94	58.98	57.99	58.32	308683
2014-07-09	58.54	58.91	58.04	58.19	255904
2014-07-10	57.28	58.04	57.15	57.73	241697
2014-07-11	57.56	57.92	57.18	57.73	165050
2014-07-14	58.08	58.30	57.45	57.59	176223
2014-07-15	57.81	58.14	57.41	57.91	183957
2014-07-16	58.05	58.05	57.01	57.04	241080
2014-07-17	56.89	56.91	55.95	56.10	195067
2014-07-18	56.14	56.84	56.02	56.41	134526
2014-07-21	56.22	56.37	55.83	56.27	207013
2014-07-22	56.57	56.91	55.74	55.99	278195
2014-07-23	56.00	56.20	55.55	56.11	164598
2014-07-24	56.15	57.01	55.88	56.85	249596
2014-07-25	56.82	57.00	56.59	56.95	163544
2014-07-28	56.94	57.12	55.99	56.11	215411
2014-07-29	60.00	60.00	57.34	57.74	621973
2014-07-30	58.03	58.39	57.26	58.05	285947
2014-07-31	58.00	58.16	57.14	57.18	317461
2014-08-01	57.15	57.27	55.81	56.62	426784
2014-08-04	56.64	57.11	56.19	56.40	436024
2014-08-05	56.09	56.79	56.07	56.64	252983
2014-08-06	56.51	57.21	56.13	57.14	280056
2014-08-07	57.24	57.37	56.15	56.44	173379
2014-08-08	56.49	56.91	56.29	56.77	131693
2014-08-11	56.96	57.29	56.59	56.94	235890
2014-08-12	56.73	57.29	56.69	57.00	202119
2014-08-13	57.15	57.70	57.05	57.52	119397
2014-08-14	57.63	58.01	57.44	57.47	118323
2014-08-15	57.72	57.83	56.70	56.91	196730
2014-08-18	57.32	58.09	57.06	57.90	153124
2014-08-19	57.88	58.21	57.77	57.96	111569
2014-08-20	57.92	58.07	57.62	57.89	138728
2014-08-21	57.80	58.45	57.61	58.36	253274
2014-08-22	58.40	58.80	58.18	58.51	98257
2014-08-25	58.84	58.95	58.47	58.68	122610
2014-08-26	58.92	59.15	58.63	59.10	136671
2014-08-27	58.69	58.69	58.14	58.16	112800
2014-08-28	58.09	58.09	57.59	57.87	138202
2014-08-29	57.87	58.08	57.65	58.05	113823
2014-09-02	58.10	59.01	58.10	58.62	230335
2014-09-03	58.78	58.95	58.26	58.53	114088
2014-09-04	58.57	59.10	58.25	58.55	185422
2014-09-05	58.37	58.76	58.02	58.69	106031
2014-09-08	58.59	58.83	58.39	58.75	166941
2014-09-09	58.59	58.59	58.04	58.20	123087
2014-09-10	58.37	59.08	58.37	59.03	197064
2014-09-11	58.65	59.75	58.65	59.61	183270
2014-09-12	59.49	60.23	59.39	59.99	201002
2014-09-15	59.88	59.93	59.34	59.56	140862
2014-09-16	59.45	60.00	59.02	59.03	256870
2014-09-17	59.01	59.62	58.65	59.19	146723
2014-09-18	59.48	60.36	59.03	60.07	150145
2014-09-19	60.13	60.75	59.61	59.62	357146
2014-09-22	59.56	59.77	58.73	58.75	147065
2014-09-23	58.59	58.95	58.09	58.11	153741
2014-09-24	58.28	58.43	57.81	58.19	181173
2014-09-25	57.92	58.04	57.08	57.35	166994
2014-09-26	57.31	57.49	56.88	57.30	158762
2014-09-29	56.69	57.50	56.65	57.15	218013
2014-09-30	57.09	57.24	56.62	56.81	188608
2014-10-01	56.84	56.96	55.96	56.21	308321
2014-10-02	56.21	56.84	55.86	56.48	140296
2014-10-03	57.25	57.65	57.05	57.19	186447
2014-10-06	57.26	57.26	56.43	56.62	143544
2014-10-07	56.36	56.37	55.56	55.59	168685
2014-10-08	55.54	56.61	55.45	56.56	278708
2014-10-09	56.46	56.46	55.37	55.61	263445
2014-10-10	55.48	55.70	54.71	54.72	251179
2014-10-13	54.66	55.29	54.42	54.62	268595
2014-10-14	54.80	55.50	54.71	54.88	335420
2014-10-15	54.50	55.13	52.76	53.53	478787
2014-10-16	52.81	54.44	52.70	54.28	581387
2014-10-17	54.76	54.82	54.00	54.33	346874
2014-10-20	54.32	54.90	54.08	54.74	327727
2014-10-21	55.03	55.91	55.03	55.81	222470
2014-10-22	56.01	56.58	55.58	55.60	227679
2014-10-23	56.29	56.67	55.93	56.26	265339
2014-10-24	56.20	56.55	55.70	56.13	182408
2014-10-27	55.94	56.80	55.85	56.70	483924
2014-10-28	57.44	57.44	54.55	56.98	703654
2014-10-29	56.90	58.08	56.30	57.99	315298
2014-10-30	57.83	58.23	57.45	57.94	204826
2014-10-31	58.56	58.91	58.07	58.55	344466
2014-11-03	58.55	59.08	58.35	58.48	270695
2014-11-04	58.25	58.45	57.86	58.42	117682
2014-11-05	58.60	58.85	58.02	58.39	264618
2014-11-06	58.32	59.17	58.22	59.15	213585
2014-11-07	59.01	59.57	58.76	59.38	201152
2014-11-10	59.35	60.00	59.07	59.95	222665
2014-11-11	59.95	60.00	59.68	59.91	145667
2014-11-12	59.76	61.00	59.76	60.90	235358
2014-11-13	60.94	61.00	60.55	60.55	74869
2014-11-14	60.01	60.34	59.25	59.41	172982
2014-11-17	59.17	59.25	58.94	59.01	130645
2014-11-18	58.97	59.43	58.81	58.95	130317
2014-11-19	58.85	58.93	58.03	58.56	155148
2014-11-20	58.18	58.96	58.18	58.92	146926
2014-11-21	59.39	59.41	58.37	58.48	185473
2014-11-24	58.57	59.17	58.57	59.09	121044
2014-11-25	58.82	58.87	58.35	58.78	101108
2014-11-26	58.85	58.96	58.45	58.60	103412
2014-11-28	58.52	58.70	57.50	57.63	146479
2014-12-01	57.41	57.41	56.55	56.57	205411
2014-12-02	56.80	57.37	56.66	56.99	174833
2014-12-03	57.00	57.86	56.99	57.71	237382
2014-12-04	57.50	58.09	57.33	58.06	235224
2014-12-05	58.32	59.26	57.91	58.96	176713
2014-12-08	59.00	59.80	58.46	59.02	298618
2014-12-09	58.29	59.56	58.16	59.42	225777
2014-12-10	59.32	59.60	57.56	57.65	287978
2014-12-11	58.10	58.61	57.73	57.92	216389
2014-12-12	57.70	58.06	56.89	56.92	223313
2014-12-15	57.32	57.51	55.96	56.20	731628
2014-12-16	56.07	56.82	55.80	56.31	271542
2014-12-17	56.31	57.33	55.92	57.31	252147
2014-12-18	57.86	58.88	57.84	58.86	309904
2014-12-19	58.74	58.74	57.89	58.20	517594
2014-12-22	58.42	58.73	58.10	58.60	162085
2014-12-23	58.95	59.25	58.28	58.93	202293
2014-12-24	58.83	59.02	58.23	58.90	127849
2014-12-26	59.05	59.35	58.95	59.04	87850
2014-12-29	59.08	60.00	59.08	59.64	114334
2014-12-30	59.43	59.99	59.24	59.64	145960
2014-12-31	59.70	59.84	59.31	59.31	242816
2015-01-02	59.51	59.59	57.84	58.54	235555
2015-01-05	58.24	58.32	56.87	56.91	188315
2015-01-06	56.91	57.18	55.52	55.85	307187
2015-01-07	56.20	56.60	55.73	56.37	293185
2015-01-08	56.71	57.55	56.62	57.17	185938
2015-01-09	57.14	57.14	56.04	56.07	348104
2015-01-12	55.84	56.16	55.28	55.40	213321
2015-01-13	55.74	56.75	55.04	55.51	310585
2015-01-14	54.54	55.12	53.90	54.78	270845
2015-01-15	54.60	54.96	54.14	54.53	324771
2015-01-16	54.42	55.25	54.17	55.20	168023
2015-01-20	55.22	55.90	54.50	55.37	453406
2015-01-21	55.25	55.83	54.71	54.88	230066
2015-01-22	55.45	57.38	55.00	57.27	363255
2015-01-23	57.05	57.40	56.11	56.68	342712
2015-01-26	56.53	57.66	56.04	57.65	366188
2015-01-27	57.10	57.60	55.97	57.08	409020
2015-01-28	57.34	57.36	55.99	56.25	644303
2015-01-29	56.18	56.96	55.57	56.96	467670
2015-01-30	56.32	57.09	55.90	56.46	472961
2015-02-02	56.74	58.25	56.23	58.00	379423
2015-02-03	58.59	58.99	58.12	58.59	445484
2015-02-04	58.09	58.53	57.81	58.07	416058
2015-02-05	58.45	59.35	58.39	59.22	302308
2015-02-06	59.68	60.62	59.50	59.89	336363
2015-02-09	59.57	59.77	59.05	59.24	183205
2015-02-10	59.92	59.93	58.94	59.52	152606
2015-02-11	59.37	59.55	58.79	59.16	124336
2015-02-12	59.49	59.94	59.04	59.83	315510
2015-02-13	59.82	60.37	59.50	60.34	170234
2015-02-17	60.16	60.99	60.00	60.99	205800
2015-02-18	60.67	60.93	59.84	60.10	220601
2015-02-19	59.89	60.21	59.30	60.01	181459
2015-02-20	59.88	60.66	59.23	60.52	215261
2015-02-23	60.30	60.30	59.80	60.14	158459
2015-02-24	60.28	60.87	60.02	60.17	179926
2015-02-25	59.83	60.03	58.48	59.72	191415
2015-02-26	59.69	60.27	59.57	60.23	188076
2015-02-27	60.14	60.39	60.04	60.26	198315
2015-03-02	60.27	61.35	60.15	61.29	330214
2015-03-03	61.05	61.44	60.85	61.10	384883
2015-03-04	60.89	60.90	60.30	60.70	162469
2015-03-05	60.84	61.06	60.15	60.85	162451
2015-03-06	61.00	62.34	61.00	61.33	327996
2015-03-09	61.35	61.75	61.35	61.58	145528
2015-03-10	60.82	61.21	60.34	60.36	170805
2015-03-11	60.68	61.05	60.43	60.97	187045
2015-03-12	61.53	62.19	61.14	62.16	183387
2015-03-13	61.93	62.04	61.00	61.55	213854
2015-03-16	61.59	61.72	61.22	61.34	272587
2015-03-17	61.04	62.06	60.95	62.05	184720
2015-03-18	61.83	62.58	60.83	61.15	215883
2015-03-19	61.06	61.09	60.26	60.84	142123
2015-03-20	61.05	61.67	60.80	61.46	716419
2015-03-23	61.48	61.57	60.67	61.26	145376
2015-03-24	61.26	61.30	60.75	61.19	185918
2015-03-25	61.32	61.32	60.17	60.17	163138
2015-03-26	60.13	60.82	59.68	60.75	281534
2015-03-27	60.69	61.03	60.09	60.88	227059
2015-03-30	61.10	61.91	61.10	61.51	177940
2015-03-31	61.23	61.58	60.91	61.21	215842
2015-04-01	61.13	61.35	60.28	61.02	198702
2015-04-02	60.83	61.59	60.60	61.32	141037
2015-04-06	60.85	61.41	60.09	61.36	210840
2015-04-07	61.36	62.00	61.10	61.36	181252
2015-04-08	61.33	61.71	61.16	61.54	135140
2015-04-09	61.35	61.68	60.97	61.56	167554
2015-04-10	61.70	61.97	61.48	61.68	139705
2015-04-13	61.67	62.34	61.53	62.00	111121
2015-04-14	61.91	62.00	61.19	61.69	180041
2015-04-15	61.66	62.70	61.59	62.23	279426
2015-04-16	62.08	62.27	61.46	62.17	284474
2015-04-17	61.83	62.00	61.06	61.65	315510
2015-04-20	62.00	62.21	60.68	60.80	366273
2015-04-21	60.42	61.05	59.65	59.82	364184
2015-04-22	59.37	60.21	58.70	59.80	423594
2015-04-23	59.67	60.61	59.41	60.32	327716
2015-04-24	60.24	60.40	59.87	60.17	317653
2015-04-27	60.21	60.52	59.43	59.73	211885
2015-04-28	59.79	60.70	59.63	60.50	245314
2015-04-29	60.51	61.42	60.48	60.96	243553
2015-04-30	60.97	61.34	60.20	60.39	334888
2015-05-01	60.79	61.07	59.87	59.91	204294
2015-05-04	60.02	60.58	59.95	60.38	197338
2015-05-05	60.18	60.81	60.00	60.11	211023
2015-05-06	60.18	60.39	59.72	60.37	283001
2015-05-07	60.11	60.89	60.01	60.37	156587
2015-05-08	60.57	60.97	60.10	60.80	169829
2015-05-11	60.71	61.71	60.71	61.65	281944
2015-05-12	61.45	62.19	60.86	61.96	241748
2015-05-13	61.87	62.48	61.56	62.30	179672
2015-05-14	62.35	62.81	62.24	62.65	154568
2015-05-15	62.56	62.72	61.82	61.99	241911
2015-05-18	62.04	63.19	62.02	63.07	168311
2015-05-19	63.19	63.72	62.90	63.71	181217
2015-05-20	63.72	63.84	63.03	63.75	205840
2015-05-21	63.49	63.93	62.99	63.45	166049
2015-05-22	63.50	63.73	63.30	63.47	167562
2015-05-26	63.19	63.53	62.81	63.10	355556
2015-05-27	62.65	62.98	62.45	62.63	331671
2015-05-28	62.63	62.88	62.27	62.83	207753
2015-05-29	62.80	62.95	62.17	62.77	445614
2015-06-01	63.06	63.49	62.34	62.86	340414
2015-06-02	62.82	63.26	62.53	63.11	290811
2015-06-03	63.35	64.12	63.17	63.89	180201
2015-06-04	63.48	63.79	63.23	63.54	221790
2015-06-05	63.88	64.77	63.85	64.74	247423
2015-06-08	64.53	65.29	64.32	65.02	299786
2015-06-09	65.19	66.14	64.81	65.83	208450
2015-06-10	66.23	66.91	65.91	66.77	248315
2015-06-11	66.66	66.97	66.23	66.85	184631
2015-06-12	66.80	67.05	66.24	66.73	179662
2015-06-15	66.04	66.78	65.59	66.37	218963
2015-06-16	66.46	67.67	66.29	67.50	248227
2015-06-17	67.73	67.90	66.12	66.22	180881
2015-06-18	66.19	66.72	65.85	66.48	379282
2015-06-19	66.43	66.93	66.21	66.62	289366
2015-06-22	67.25	67.61	66.77	67.28	286547
2015-06-23	67.46	68.07	67.46	67.82	267233
2015-06-24	67.57	68.00	67.19	67.22	177865
2015-06-25	67.61	67.92	67.20	67.47	163854
2015-06-26	67.75	68.10	67.52	68.03	257459
2015-06-29	67.51	67.79	66.37	66.48	217756
2015-06-30	67.13	67.59	66.33	66.68	338174
2015-07-01	67.40	67.68	66.99	67.65	239262
2015-07-02	67.59	67.59	66.39	66.78	183488
2015-07-06	66.06	66.78	66.00	66.78	277074
2015-07-07	66.56	66.68	65.37	65.97	257643
2015-07-08	65.52	65.78	65.00	65.25	251093
2015-07-09	65.87	66.35	65.26	65.84	278794
2015-07-10	66.80	67.00	66.01	66.29	174643
2015-07-13	66.75	67.04	66.61	66.84	163471
2015-07-14	66.51	67.07	66.30	66.89	170623
2015-07-15	67.17	67.74	66.67	67.38	180108
2015-07-16	67.69	68.11	67.40	67.72	231056
2015-07-17	67.60	67.60	66.54	66.92	172896
2015-07-20	66.95	67.98	66.95	67.93	168987
2015-07-21	67.95	68.48	67.25	67.29	172805
2015-07-22	67.27	68.41	67.27	68.08	175749
2015-07-23	68.32	68.40	67.00	67.46	228324
2015-07-24	67.54	67.54	66.56	66.77	182323
2015-07-27	66.81	67.60	66.00	66.67	214091
2015-07-28	66.98	67.69	66.32	67.35	274510
2015-07-29	67.32	67.71	67.02	67.34	329169
2015-07-30	67.22	67.67	66.98	67.39	207074
2015-07-31	67.38	67.98	66.78	67.47	248886
2015-08-03	67.35	67.73	66.79	67.53	179755
2015-08-04	67.57	68.52	67.30	67.84	170140
2015-08-05	68.12	69.00	67.05	68.34	180580
2015-08-06	68.41	68.83	67.27	67.57	134732
2015-08-07	67.51	67.98	66.91	67.65	153347
2015-08-10	68.00	68.64	67.85	68.60	167997
2015-08-11	68.21	68.62	67.05	67.55	240622
2015-08-12	67.30	67.30	65.35	66.43	293713
2015-08-13	66.54	66.94	65.91	66.53	191571
2015-08-14	66.52	67.49	66.49	67.44	184522
2015-08-17	67.05	67.93	66.65	67.52	190334
2015-08-18	67.59	67.87	67.28	67.66	148089
2015-08-19	67.35	67.76	66.50	66.51	138936
2015-08-20	65.84	65.91	64.76	64.79	240977
2015-08-21	64.15	64.41	63.62	63.68	321681
2015-08-24	60.71	62.95	58.53	60.83	403474
2015-08-25	61.82	62.07	59.72	59.75	334129
2015-08-26	60.92	61.36	59.85	61.24	489617
2015-08-27	61.98	62.37	61.11	61.85	331250
2015-08-28	61.61	62.49	61.40	61.86	220037
2015-08-31	61.54	62.35	61.38	62.06	273552
2015-09-01	60.76	61.24	59.43	59.66	247012
2015-09-02	60.24	60.73	59.69	60.61	256075
2015-09-03	60.64	61.49	60.64	61.15	118405
2015-09-04	60.57	61.14	60.41	60.94	153443
2015-09-08	61.93	62.56	61.48	62.39	130867
2015-09-09	63.09	63.15	61.95	62.06	204068
2015-09-10	61.91	63.11	61.78	62.45	174258
2015-09-11	62.45	62.95	62.11	62.78	136402
2015-09-14	62.65	63.46	62.55	62.96	151866
2015-09-15	63.17	63.95	62.87	63.82	99439
2015-09-16	63.76	64.03	63.07	64.01	134960
2015-09-17	63.90	64.66	62.17	62.54	190441
2015-09-18	61.50	61.81	60.04	60.74	835164
2015-09-21	61.19	62.10	60.99	61.85	247580
2015-09-22	61.21	61.94	61.09	61.79	228887
2015-09-23	61.76	62.50	61.33	61.88	211395
2015-09-24	61.26	62.30	61.14	62.24	181865
2015-09-25	62.86	63.56	62.68	62.87	195529
2015-09-28	62.84	63.04	62.16	62.64	238051
2015-09-29	62.72	63.04	62.40	62.86	217081
2015-09-30	63.19	63.56	62.79	63.49	249724
2015-10-01	63.30	63.73	62.69	63.67	213447
2015-10-02	61.84	62.45	60.55	62.41	209861
2015-10-05	62.82	63.98	62.35	63.81	137404
2015-10-06	63.80	64.11	63.38	63.82	208951
2015-10-07	64.22	65.13	64.10	65.09	180390
2015-10-08	64.96	65.71	64.60	65.66	142165
2015-10-09	65.65	65.93	64.67	65.00	139428
2015-10-12	64.80	65.64	64.75	65.34	130872
2015-10-13	65.09	65.64	64.77	64.94	132467
2015-10-14	64.88	64.88	63.01	63.18	158171
2015-10-15	63.59	64.23	63.15	64.22	167911
2015-10-16	64.37	64.73	63.95	64.54	128898
2015-10-19	64.24	65.26	64.20	65.01	118953
2015-10-20	65.11	65.99	65.11	65.84	193188
2015-10-21	65.99	66.36	64.66	64.75	132606
2015-10-22	65.15	66.12	64.78	65.42	220627
2015-10-23	66.01	66.68	65.67	66.60	281634
2015-10-26	65.55	66.63	65.46	66.07	240508
2015-10-27	65.69	66.35	64.34	64.66	236021
2015-10-28	64.41	66.99	64.41	66.97	274764
2015-10-29	66.85	67.69	65.48	66.73	159193
2015-10-30	66.53	66.81	65.02	65.48	207702
2015-11-02	65.64	66.67	65.38	66.51	133705
2015-11-03	66.22	66.77	65.90	66.44	145240
2015-11-04	66.69	66.88	66.18	66.67	97407
2015-11-05	66.74	67.84	66.56	67.65	141289
2015-11-06	70.07	70.07	68.34	69.22	295193
2015-11-09	69.42	69.74	68.28	68.85	130231
2015-11-10	68.72	69.16	68.15	69.04	158223
2015-11-11	69.32	69.49	68.13	68.37	170107
2015-11-12	68.04	68.05	66.99	66.99	146232
2015-11-13	66.74	67.11	65.63	65.91	142926
2015-11-16	65.77	66.64	65.44	66.57	113585
2015-11-17	66.85	67.62	66.36	66.75	149275
2015-11-18	66.85	67.86	66.36	67.77	142392
2015-11-19	67.69	67.77	66.30	67.39	177446
2015-11-20	67.78	68.12	67.19	67.80	119133
2015-11-23	67.70	68.70	67.60	68.49	174513
2015-11-24	68.03	69.21	67.74	69.08	194130
2015-11-25	68.74	69.11	68.19	68.94	190339
2015-11-27	68.84	69.24	68.37	69.15	58731
2015-11-30	69.35	69.40	68.71	69.19	156719
2015-12-01	69.53	69.68	68.68	69.14	114084
2015-12-02	69.41	69.41	67.57	67.58	260700
2015-12-03	68.06	68.51	66.23	66.46	299055
2015-12-04	66.60	67.86	66.53	67.62	228641
2015-12-07	67.45	67.45	65.82	66.38	412161
2015-12-08	65.86	65.90	64.71	64.81	243778
2015-12-09	64.60	65.00	62.28	63.08	555499
2015-12-10	63.06	64.01	62.64	63.38	262499
2015-12-11	62.62	62.79	61.14	61.47	297444
2015-12-14	61.47	62.69	60.80	61.99	482366
2015-12-15	62.78	64.14	62.29	63.82	511715
2015-12-16	64.44	64.60	63.15	64.11	461952
2015-12-17	64.27	64.53	62.85	63.16	347602
2015-12-18	62.76	63.19	61.90	62.92	2462697
2015-12-21	63.06	63.68	62.08	63.16	399350
2015-12-22	63.38	63.59	62.60	63.41	305535
2015-12-23	63.72	64.17	63.49	63.79	164160
2015-12-24	63.68	64.31	63.45	63.88	89199
2015-12-28	63.68	64.15	63.03	64.00	147750
2015-12-29	64.36	64.88	63.93	64.47	146839
2015-12-30	64.41	64.63	63.60	63.68	114879
2015-12-31	63.41	63.89	62.81	62.90	178995
2016-01-04	62.03	62.14	61.00	61.81	308169
2016-01-05	61.81	62.48	61.28	61.67	167914
2016-01-06	60.88	61.65	60.88	61.50	165956
2016-01-07	60.81	61.28	60.13	60.13	364423
2016-01-08	60.56	60.89	59.12	59.24	184997
2016-01-11	59.47	59.88	58.49	59.02	319410
2016-01-12	59.49	59.50	58.19	59.23	222959
2016-01-13	59.48	59.48	57.11	57.27	271134
2016-01-14	57.58	58.62	56.78	58.14	201851
2016-01-15	56.86	57.93	56.18	57.66	388504
2016-01-19	58.32	58.80	56.95	57.28	272137
2016-01-20	56.31	57.12	55.10	56.59	370113
2016-01-21	56.65	57.15	55.26	55.26	330879
2016-01-22	55.87	57.02	55.64	56.98	390170
2016-01-25	58.19	58.69	55.62	55.62	464766
2016-01-26	55.48	57.55	54.55	57.45	315858
2016-01-27	57.33	58.93	57.13	57.65	303041
2016-01-28	58.29	59.31	58.27	58.87	327062
2016-01-29	58.87	59.94	58.40	59.93	315417
2016-02-01	59.74	60.28	58.92	60.23	792713
2016-02-02	59.27	59.49	58.62	59.22	415988
2016-02-03	59.71	60.66	58.47	60.60	527270
2016-02-04	60.32	61.88	60.27	61.56	382424
2016-02-05	61.63	62.25	61.18	61.69	309171
2016-02-08	60.71	61.48	60.14	61.02	588664
2016-02-09	60.12	61.81	60.10	61.29	408465
2016-02-10	61.90	62.39	60.54	60.62	241143
2016-02-11	59.23	59.61	58.43	59.00	290135
2016-02-12	59.88	61.16	59.77	60.97	284147
2016-02-16	61.79	63.01	61.11	62.97	235623
2016-02-17	63.55	63.75	62.87	63.03	192549
2016-02-18	63.06	63.57	62.58	62.80	525579
2016-02-19	62.58	63.31	62.49	62.80	265928
2016-02-22	63.25	64.03	63.18	63.73	183558
2016-02-23	63.69	63.73	61.86	62.44	256260
2016-02-24	61.47	62.66	60.74	62.47	159662
2016-02-25	62.12	63.11	61.97	63.07	144551
2016-02-26	63.66	64.36	63.18	63.92	199130
2016-02-29	63.88	64.41	63.13	63.50	388198
2016-03-01	63.80	65.53	63.71	65.27	197038
2016-03-02	65.25	66.25	64.87	66.23	223601
2016-03-03	66.13	66.91	65.66	66.89	228219
2016-03-04	66.99	67.94	66.53	67.87	232112
2016-03-07	67.27	68.18	67.18	67.99	246234
2016-03-08	67.38	67.80	66.72	66.91	180917
2016-03-09	67.30	68.38	66.21	66.51	280049
2016-03-10	66.87	67.64	65.96	67.47	230147
2016-03-11	67.95	69.15	67.54	69.12	244882
2016-03-14	69.00	69.00	67.82	68.12	228148
2016-03-15	67.61	68.09	67.41	67.64	152109
2016-03-16	67.30	67.96	66.37	67.05	175208
2016-03-17	66.90	68.11	66.08	67.81	218450
2016-03-18	67.87	69.00	67.82	68.42	1001215
2016-03-21	68.42	69.00	67.91	68.74	161769
2016-03-22	68.24	69.13	67.88	69.00	145492
2016-03-23	68.71	68.77	68.06	68.06	159848
2016-03-24	67.61	67.83	66.93	67.80	166191
2016-03-28	67.96	68.29	67.33	67.92	139136
2016-03-29	67.67	68.36	66.73	68.35	214387
2016-03-30	68.54	69.37	68.36	68.73	203775
2016-03-31	68.66	69.14	67.75	68.28	208728
2016-04-01	68.01	68.94	67.57	68.51	225606
2016-04-04	68.60	68.60	67.69	68.25	127959
2016-04-05	67.58	67.87	66.69	66.76	180053
2016-04-06	66.81	67.64	66.38	67.25	199376
2016-04-07	66.68	66.77	65.03	65.29	294933
2016-04-08	65.97	66.73	65.26	65.57	196841
2016-04-11	65.98	66.91	65.66	65.74	239814
2016-04-12	65.99	66.45	65.57	66.38	270856
2016-04-13	66.91	68.41	66.76	68.26	269023
2016-04-14	68.14	68.93	67.97	68.02	304726
2016-04-15	68.02	68.44	67.58	68.13	191255
2016-04-18	67.77	68.69	67.73	68.31	161729
2016-04-19	68.43	68.79	68.13	68.66	238370
2016-04-20	68.67	69.30	68.23	68.93	214403
2016-04-21	68.86	69.15	67.67	67.76	192208
2016-04-22	67.54	68.42	67.42	68.14	465786
2016-04-25	69.00	69.49	67.34	68.40	562721
2016-04-26	68.73	70.03	68.35	69.91	449088
2016-04-27	69.68	70.08	68.75	69.40	249693
2016-04-28	68.94	69.48	68.43	68.68	226967
2016-04-29	68.38	68.94	67.83	68.41	277656
2016-05-02	68.50	69.55	68.13	69.53	316658
2016-05-03	68.55	68.78	67.55	68.23	234162
2016-05-04	67.71	68.65	67.03	67.81	219482
2016-05-05	67.79	68.04	66.96	67.17	335054
2016-05-06	66.83	67.48	66.42	67.45	128037
2016-05-09	67.29	67.87	66.91	67.60	133072
2016-05-10	67.97	68.72	67.82	68.59	118754
2016-05-11	68.23	69.09	68.23	68.36	363579
2016-05-12	68.61	69.05	68.00	68.62	177274
2016-05-13	68.45	69.05	67.16	67.62	134370
2016-05-16	67.79	68.70	67.63	68.26	133259
2016-05-17	68.17	68.56	67.08	67.33	163499
2016-05-18	67.41	69.95	67.41	69.58	310671
2016-05-19	69.13	69.93	68.22	68.80	118507
2016-05-20	69.18	69.90	69.12	69.44	149391
2016-05-23	69.23	69.72	68.70	69.05	159369
2016-05-24	69.62	70.55	68.96	70.24	193695
2016-05-25	70.75	71.70	70.34	71.18	256164
2016-05-26	71.18	71.18	70.31	70.53	124210
2016-05-27	70.64	71.70	70.64	71.67	134877
2016-05-31	72.03	72.08	71.43	71.85	201910
2016-06-01	71.27	71.98	70.85	71.87	205910
2016-06-02	71.62	72.46	71.31	72.44	176764
2016-06-03	71.72	71.72	70.31	71.25	353421
2016-06-06	71.48	72.65	71.42	72.26	138262
2016-06-07	72.27	72.31	71.79	71.95	80160
2016-06-08	71.95	72.77	71.75	72.50	166183
2016-06-09	72.03	72.18	71.23	71.77	122851
2016-06-10	70.91	71.47	70.55	71.02	156888
2016-06-13	70.60	70.89	69.77	69.92	161477
2016-06-14	69.67	70.25	68.30	68.50	240571
2016-06-15	68.93	69.26	68.17	68.23	245931
2016-06-16	67.66	67.96	67.01	67.39	203891
2016-06-17	67.41	68.21	67.00	67.61	429056
2016-06-20	68.83	69.51	68.14	68.17	162697
2016-06-21	68.38	68.87	68.00	68.55	180396
2016-06-22	68.76	69.51	68.66	68.74	128038
2016-06-23	69.86	71.01	69.86	70.98	175141
2016-06-24	67.60	69.35	67.25	68.10	562277
2016-06-27	67.01	67.31	64.96	65.12	468421
2016-06-28	66.06	66.78	65.26	66.28	344173
2016-06-29	66.83	67.34	66.42	67.21	416524
2016-06-30	67.45	68.85	66.85	68.80	361170
2016-07-01	68.33	68.63	67.63	67.93	388762
2016-07-05	67.21	67.22	65.80	66.37	317265
2016-07-06	65.75	66.39	65.19	66.16	441741
2016-07-07	66.33	67.17	65.83	66.62	309245
2016-07-08	67.53	68.51	67.01	67.71	277805
2016-07-11	68.35	68.87	68.31	68.40	248275
2016-07-12	69.01	70.00	68.82	69.88	213733
2016-07-13	69.87	70.33	69.67	70.11	294797
2016-07-14	71.25	71.25	70.39	70.57	263202
2016-07-15	71.01	71.01	70.00	70.08	363205
2016-07-18	69.93	70.24	69.49	69.51	142678
2016-07-19	69.15	70.14	69.08	69.69	136487
2016-07-20	70.00	70.49	69.31	69.47	104540
2016-07-21	69.49	69.49	68.07	68.30	355648
2016-07-22	68.31	69.06	68.04	68.65	242520
2016-07-25	69.34	69.91	68.71	69.54	322404
2016-07-26	69.54	70.87	69.23	70.10	485663
2016-07-27	70.01	70.51	69.64	69.87	260759
2016-07-28	69.71	69.94	69.20	69.55	177239
2016-07-29	69.39	69.71	68.68	68.92	255621
2016-08-01	68.94	69.30	68.06	68.08	282599
2016-08-02	68.11	68.21	66.38	66.96	580694
2016-08-03	67.11	68.16	66.90	68.14	275696
2016-08-04	68.22	68.44	67.60	67.64	208179
2016-08-05	68.25	69.95	68.13	69.81	284356
2016-08-08	69.86	69.99	69.30	69.49	134339
2016-08-09	69.35	70.30	69.28	70.27	297962
2016-08-10	70.20	70.34	69.17	69.35	194321
2016-08-11	69.84	69.91	69.32	69.34	185310
2016-08-12	69.05	69.10	68.54	69.07	81673
2016-08-15	69.24	69.85	69.24	69.69	86362
2016-08-16	69.38	69.57	68.88	69.37	178178
2016-08-17	69.21	69.77	69.21	69.42	186856
2016-08-18	69.43	69.96	69.10	69.95	192287
2016-08-19	69.58	70.28	69.58	70.08	281709
2016-08-22	69.86	70.41	69.77	70.41	116244
2016-08-23	70.76	70.92	70.40	70.49	177621
2016-08-24	70.61	70.73	70.31	70.50	103871
2016-08-25	70.44	71.00	70.44	70.73	136714
2016-08-26	71.01	71.03	70.32	70.39	194047
2016-08-29	70.61	71.22	70.44	70.93	138138
2016-08-30	71.00	71.77	70.94	71.77	138387
2016-08-31	71.88	72.10	71.27	72.04	257792
2016-09-01	72.32	72.58	71.05	71.67	122687
2016-09-02	71.92	72.77	71.52	72.75	261104
2016-09-06	72.75	73.04	71.17	71.40	208349
2016-09-07	71.37	72.24	71.22	72.11	233988
2016-09-08	71.97	72.56	71.97	72.19	234191
2016-09-09	71.84	72.39	71.48	71.51	161424
2016-09-12	71.28	72.11	70.77	72.06	181840
2016-09-13	71.22	71.46	70.51	71.13	145166
2016-09-14	71.12	71.53	70.49	70.61	139840
2016-09-15	70.57	71.23	70.47	71.15	101676
2016-09-16	70.53	70.73	70.12	70.35	211535
2016-09-19	70.68	71.30	70.40	70.76	108310
2016-09-20	71.19	71.28	70.79	70.98	112766
2016-09-21	71.43	71.96	71.12	71.78	148638
2016-09-22	72.08	73.10	71.83	73.00	188132
2016-09-23	73.00	73.44	72.46	72.92	223821
2016-09-26	72.33	72.46	71.48	71.53	199190
2016-09-27	71.20	72.13	71.06	72.03	113310
2016-09-28	72.46	72.86	72.08	72.71	233593
2016-09-29	72.67	72.97	71.10	71.38	201590
2016-09-30	71.84	72.93	71.49	72.62	260552
2016-10-03	72.17	72.92	71.73	71.94	177946
2016-10-04	71.99	72.76	71.78	72.29	145571
2016-10-05	72.59	73.70	72.54	73.31	260764
2016-10-06	73.28	73.80	72.67	73.74	239237
2016-10-07	73.57	73.95	72.75	73.83	185511
2016-10-10	74.27	74.69	74.18	74.41	167051
2016-10-11	74.40	74.63	73.50	73.81	180655
2016-10-12	74.07	74.25	73.61	73.80	112690
2016-10-13	73.09	73.09	71.78	72.25	140040
2016-10-14	73.25	73.87	72.90	73.26	213054
2016-10-17	73.40	73.76	72.57	72.88	96952
2016-10-18	73.91	73.91	73.00	73.25	159084
2016-10-19	73.66	74.57	73.36	74.43	129239
2016-10-20	74.51	74.80	73.80	74.18	105668
2016-10-21	73.46	74.16	73.46	74.02	117071
2016-10-24	75.00	75.44	74.22	74.42	223058
2016-10-25	74.64	74.90	74.13	74.57	209565
2016-10-26	74.03	74.41	73.60	73.90	208110
2016-10-27	74.59	75.11	74.01	74.94	179655
2016-10-28	75.17	75.56	74.38	74.49	257675
2016-10-31	74.80	75.35	74.20	75.15	146250
2016-11-01	75.36	75.57	73.90	74.52	156850
2016-11-02	74.04	74.09	72.97	73.31	165867
2016-11-03	73.57	74.32	73.55	73.99	200344
2016-11-04	73.91	74.98	73.16	74.28	188959
2016-11-07	75.92	76.18	75.17	76.06	173336
2016-11-08	75.81	76.09	75.24	75.74	149493
2016-11-09	76.75	79.99	76.38	79.56	578695
2016-11-10	80.62	83.86	80.62	82.17	418854
2016-11-11	82.03	85.32	81.64	85.01	314872
2016-11-14	85.86	88.43	85.08	85.95	312723
2016-11-15	85.37	86.60	84.37	85.86	403721
2016-11-16	84.86	86.05	84.67	85.67	390420
2016-11-17	85.52	86.02	85.11	85.45	263307
2016-11-18	85.49	86.40	85.27	85.50	255053
2016-11-21	85.78	86.28	85.40	86.15	229559
2016-11-22	86.50	87.35	85.88	85.99	315289
2016-11-23	86.31	86.84	85.16	85.84	311577
2016-11-25	85.98	86.58	85.29	85.53	82645
2016-11-28	84.57	85.04	82.83	82.99	300119
2016-11-29	82.91	83.86	82.91	83.12	342381
2016-11-30	83.96	84.04	82.99	83.37	352973
2016-12-01	84.12	85.11	84.12	84.94	205273
2016-12-02	84.53	84.97	84.00	84.67	194330
2016-12-05	85.30	85.86	84.80	85.32	158240
2016-12-06	85.86	86.98	85.32	86.63	220102
2016-12-07	86.43	86.93	86.11	86.92	216062
2016-12-08	87.35	88.95	87.19	88.80	219611
2016-12-09	88.95	89.18	87.53	89.10	166883
2016-12-12	88.73	89.42	86.79	87.14	172173
2016-12-13	87.64	89.14	87.39	89.04	323265
2016-12-14	89.03	89.37	87.54	87.99	216143
2016-12-15	88.63	89.20	87.79	88.61	148099
2016-12-16	89.11	89.40	87.27	87.49	369534
2016-12-19	87.38	88.55	87.34	88.53	261699
2016-12-20	88.92	89.48	88.42	89.31	132539
2016-12-21	89.09	89.09	88.31	88.49	120901
2016-12-22	88.26	89.05	88.15	88.35	188944
2016-12-23	88.05	88.51	87.91	88.32	103461
2016-12-27	88.28	88.95	87.84	88.76	178663
2016-12-28	89.11	89.57	88.57	89.16	240704
2016-12-29	89.09	89.72	88.18	88.64	270828
2016-12-30	88.93	88.93	87.89	88.69	138168
2017-01-03	90.35	90.80	87.98	88.69	266555
2017-01-04	89.12	90.64	89.12	90.36	218770
2017-01-05	89.90	90.14	87.89	88.48	146606
2017-01-06	89.12	89.93	88.53	88.92	148848
2017-01-09	88.50	88.64	87.25	87.72	192930
2017-01-10	87.76	89.26	87.51	88.64	195062
2017-01-11	88.41	89.25	88.08	89.01	376636
2017-01-12	88.29	88.61	86.18	87.36	372365
2017-01-13	88.22	90.20	88.21	89.46	246286
2017-01-17	88.62	88.62	86.40	86.47	210706
2017-01-18	86.88	87.17	85.68	87.16	178775
2017-01-19	87.40	87.55	86.10	87.03	174185
2017-01-20	87.17	88.68	87.17	88.27	516300
2017-01-23	87.92	88.52	85.82	86.33	341859
2017-01-24	87.09	88.54	86.30	88.12	310675
2017-01-25	89.23	89.39	87.88	88.39	396310
2017-01-26	88.72	89.02	88.00	88.37	273686
2017-01-27	88.20	88.59	87.34	88.19	179774
2017-01-30	87.28	87.28	86.10	87.18	242170
2017-01-31	86.64	87.29	85.62	85.91	410324
2017-02-01	87.10	87.59	84.09	84.17	432778
2017-02-02	83.71	84.17	82.75	82.97	350102
2017-02-03	84.59	85.19	83.86	84.71	379614
2017-02-06	83.82	85.14	83.82	84.00	195271
2017-02-07	84.50	84.60	83.22	83.59	215819
2017-02-08	83.06	83.07	81.97	82.77	248588
2017-02-09	83.17	84.47	83.06	83.93	147417
2017-02-10	84.38	84.80	83.71	83.78	173251
2017-02-13	84.36	84.98	83.82	84.26	269055
2017-02-14	84.15	85.11	83.91	84.68	394291
2017-02-15	85.20	85.40	84.53	85.23	136380
2017-02-16	85.17	85.59	84.40	85.00	342662
2017-02-17	84.02	84.92	83.74	84.71	196649
2017-02-21	84.77	85.43	84.23	85.10	234540
2017-02-22	84.83	85.65	84.50	85.39	161246
2017-02-23	85.32	85.90	84.61	85.40	281332
2017-02-24	84.10	84.96	84.01	84.94	132023
2017-02-27	84.82	85.75	84.62	85.58	205488
2017-02-28	84.88	85.50	84.04	84.46	293145
2017-03-01	86.00	87.37	85.93	87.10	401831
2017-03-02	87.12	87.59	85.13	85.19	274796
2017-03-03	85.53	86.19	84.98	85.41	193863
2017-03-06	84.67	85.64	84.40	85.08	145050
2017-03-07	84.94	85.50	84.43	84.67	150979
2017-03-08	86.06	86.10	83.94	83.97	183909
2017-03-09	84.39	85.04	83.59	83.84	160417
2017-03-10	84.40	84.81	82.44	83.42	221795
2017-03-13	83.21	84.97	82.50	84.61	273943
2017-03-14	83.92	84.74	83.57	84.49	187204
2017-03-15	84.98	85.50	83.94	84.09	372089
2017-03-16	84.41	85.43	84.17	85.17	185352
2017-03-17	85.16	85.25	83.94	85.03	1057823
2017-03-20	84.71	85.16	83.59	83.64	126493
2017-03-21	84.17	84.17	79.00	79.68	394535
2017-03-22	78.82	79.74	77.88	78.57	397671
2017-03-23	78.48	80.18	78.18	79.06	211794
2017-03-24	79.37	79.78	78.65	79.41	179275
2017-03-27	77.66	79.49	77.03	79.45	197512
2017-03-28	79.08	80.81	78.98	80.42	158207
2017-03-29	80.19	80.29	79.53	80.02	165148
2017-03-30	80.01	83.08	80.01	82.98	197136
2017-03-31	82.72	82.95	81.96	82.36	192209
2017-04-03	82.79	82.89	80.79	81.49	184935
2017-04-04	81.16	81.93	80.60	81.07	173775
2017-04-05	82.12	82.19	79.35	79.40	182275
2017-04-06	79.26	80.61	78.78	80.26	154646
2017-04-07	79.32	80.73	79.32	80.35	214596
2017-04-10	80.48	80.89	79.16	79.70	138468
2017-04-11	79.28	80.57	78.94	80.54	273581
2017-04-12	80.44	81.60	79.02	79.33	216411
2017-04-13	78.75	79.57	77.51	77.57	177803
2017-04-17	77.74	79.51	77.28	79.42	128876
2017-04-18	78.57	79.67	78.03	79.00	150091
2017-04-19	79.68	80.58	79.41	79.74	129571
2017-04-20	80.18	81.19	79.75	80.96	173486
2017-04-21	80.62	81.56	80.33	81.19	209273
2017-04-24	84.99	84.99	81.82	82.52	290751
2017-04-25	83.34	83.90	82.52	82.56	258374
2017-04-26	82.06	84.18	81.99	83.25	260699
2017-04-27	83.39	83.64	82.32	83.08	213658
2017-04-28	83.05	83.82	81.43	81.48	183964
2017-05-01	81.79	82.58	80.90	82.40	138524
2017-05-02	81.76	82.45	81.19	82.10	151218
2017-05-03	81.30	82.93	81.24	82.76	126884
2017-05-04	83.45	84.04	82.86	83.33	163393
2017-05-05	83.28	83.57	82.22	82.57	144048
2017-05-08	82.58	82.78	81.84	82.56	106952
2017-05-09	82.49	82.79	81.07	81.52	140650
2017-05-10	81.46	81.91	80.94	81.71	91235
2017-05-11	81.14	81.50	79.96	80.48	148348
2017-05-12	79.75	80.13	79.27	80.07	119583
2017-05-15	80.34	81.06	80.31	80.81	112526
2017-05-16	80.88	80.88	79.71	80.58	104694
2017-05-17	78.38	79.47	77.07	77.57	249937
2017-05-18	77.41	78.55	77.20	78.12	158778
2017-05-19	78.20	78.94	77.91	78.39	121587
2017-05-22	78.67	79.06	78.10	78.65	105600
2017-05-23	78.78	80.01	78.07	79.67	133425
2017-05-24	79.75	79.82	78.77	79.03	161707
2017-05-25	79.12	79.60	78.58	78.56	142200
2017-05-26	78.18	78.79	78.04	78.27	84845
2017-05-30	77.99	78.18	77.01	77.73	120998
2017-05-31	77.85	78.60	76.63	77.73	235490
2017-06-01	78.26	78.81	77.28	78.73	202002
2017-06-02	78.09	79.06	77.45	77.53	274579
2017-06-05	77.78	78.24	77.30	77.33	167016
2017-06-06	76.71	77.53	75.92	76.99	187054
2017-06-07	77.44	78.91	77.10	78.74	406774
2017-06-08	78.74	81.96	78.61	80.52	262119
2017-06-09	81.34	83.70	81.16	83.59	262594
2017-06-12	83.61	84.85	82.35	83.16	333188
2017-06-13	83.68	84.16	82.43	82.91	169979
2017-06-14	81.95	82.75	81.12	82.68	170850
2017-06-15	82.08	83.20	81.88	82.23	141766
2017-06-16	82.10	82.42	81.21	82.09	837841
2017-06-19	82.55	82.91	81.17	81.80	197352
2017-06-20	81.32	81.70	80.41	81.26	308786
2017-06-21	81.26	81.26	80.00	80.35	191930
2017-06-22	80.32	80.72	79.64	80.70	281746
2017-06-23	80.93	81.00	79.75	80.21	289091
2017-06-26	80.45	81.54	80.33	81.01	160249
2017-06-27	81.52	82.35	81.00	81.31	182235
2017-06-28	82.01	83.14	81.99	82.78	231757
2017-06-29	84.46	84.46	82.69	83.59	226167
2017-06-30	83.79	83.79	82.68	82.97	200213
2017-07-03	83.36	85.37	83.36	84.87	124382
2017-07-05	84.97	84.97	83.77	84.56	185611
2017-07-06	84.31	84.31	82.90	83.00	199578
2017-07-07	83.38	83.65	82.47	83.40	160069
2017-07-10	83.29	83.58	82.59	82.65	130157
2017-07-11	82.49	82.71	81.30	81.58	209393
2017-07-12	81.40	82.37	81.40	81.67	175032
2017-07-13	81.71	82.16	81.43	81.87	121244
2017-07-14	81.20	81.98	80.50	81.49	133172
2017-07-17	81.10	82.32	80.85	81.86	131487
2017-07-18	81.37	82.10	81.35	81.67	148287
2017-07-19	81.77	81.95	81.18	81.80	97972
2017-07-20	81.89	82.56	81.60	81.97	202450
2017-07-21	81.67	82.47	81.11	81.45	239832
2017-07-24	82.31	83.96	81.99	83.57	261397
2017-07-25	85.24	86.19	84.89	85.29	430043
2017-07-26	85.40	85.50	83.20	83.33	193312
2017-07-27	83.68	84.38	82.73	83.54	137497
2017-07-28	83.50	83.54	82.66	83.00	104307
2017-07-31	83.41	83.98	83.09	83.67	142338
2017-08-01	83.57	84.54	83.08	84.38	177823
2017-08-02	84.31	84.62	83.32	84.27	161920
2017-08-03	84.25	84.25	83.12	83.40	108540
2017-08-04	84.00	84.39	83.59	84.01	82137
2017-08-07	84.00	84.08	83.15	83.39	96030
2017-08-08	83.32	84.77	83.27	83.39	94417
2017-08-09	82.31	82.70	81.74	82.07	101113
2017-08-10	81.37	81.60	80.17	80.18	119585
2017-08-11	80.13	81.00	79.28	79.79	142015
2017-08-14	80.43	81.73	80.05	81.51	142750
2017-08-15	82.05	82.21	80.82	80.84	67204
2017-08-16	81.07	81.68	80.75	81.10	134782
2017-08-17	80.67	80.91	78.73	78.77	136657
2017-08-18	78.44	79.74	78.33	79.09	131805
2017-08-21	79.09	79.10	78.04	78.91	116976
2017-08-22	79.25	79.55	78.86	79.00	91217
2017-08-23	78.42	79.54	78.01	79.13	113430
2017-08-24	79.41	79.97	78.97	79.64	75371
2017-08-25	80.02	80.57	79.80	80.18	96640
2017-08-28	80.43	80.70	79.65	79.45	83810
2017-08-29	78.48	78.89	78.26	78.45	163389
2017-08-30	78.58	78.58	78.09	78.25	224316
2017-08-31	78.59	78.88	78.02	78.13	144541
2017-09-01	78.27	79.07	78.12	78.48	105393
2017-09-05	78.00	78.12	75.90	76.07	210866
2017-09-06	76.62	77.11	76.25	76.49	147168
2017-09-07	76.64	76.64	74.72	75.00	333973
2017-09-08	75.00	76.03	74.86	75.53	239397
2017-09-11	76.15	77.22	76.15	76.99	243844
2017-09-12	77.47	78.67	77.47	78.48	152635
2017-09-13	78.49	78.71	78.07	78.54	202219
2017-09-14	78.54	78.59	77.39	77.82	272926
2017-09-15	77.83	78.82	77.78	78.69	367530
2017-09-18	78.89	79.87	78.85	79.75	159968
2017-09-19	79.58	80.78	79.58	80.32	150999
2017-09-20	80.32	81.25	79.38	81.23	138921
2017-09-21	81.24	81.72	81.05	81.50	125644
2017-09-22	81.08	81.85	81.02	81.49	73616
2017-09-25	81.37	82.23	81.14	81.67	69448
2017-09-26	82.00	82.00	81.51	81.57	137652
2017-09-27	82.56	83.44	81.80	83.17	167327
2017-09-28	83.42	83.42	82.25	83.17	99481
2017-09-29	83.00	84.24	83.00	83.36	147286
2017-10-02	83.28	84.43	82.69	84.39	150814
2017-10-03	84.41	84.41	83.32	84.02	115210
2017-10-04	84.06	84.06	82.86	82.96	76328
2017-10-05	83.10	84.37	82.97	84.25	96594
2017-10-06	84.29	85.06	83.99	84.40	95374
2017-10-09	84.71	84.71	83.89	84.32	1224367
2017-10-10	84.80	85.16	84.41	85.05	116765
2017-10-11	84.62	84.90	84.03	84.18	90275
2017-10-12	84.16	84.21	83.34	83.44	96499
2017-10-13	83.04	84.00	82.35	83.09	74393
2017-10-16	83.09	84.01	83.09	83.62	76471
2017-10-17	83.75	83.75	82.76	83.00	111331
2017-10-18	83.44	84.08	83.02	83.84	112698
2017-10-19	83.09	84.31	83.09	84.07	109719
2017-10-20	84.77	85.31	84.32	85.09	151076
2017-10-23	85.50	85.50	83.57	83.69	230038
2017-10-24	83.46	83.95	82.10	82.66	291544
2017-10-25	82.51	82.74	81.56	82.05	251857
2017-10-26	82.11	83.43	82.11	82.98	141578
2017-10-27	82.99	83.20	82.30	83.04	197111
2017-10-30	82.68	82.88	81.46	81.75	104424
2017-10-31	81.73	82.48	81.58	81.61	113677
2017-11-01	82.02	82.38	81.10	81.53	118118
2017-11-02	81.42	82.32	80.76	82.03	108480
2017-11-03	81.92	82.14	81.18	81.78	72889
2017-11-06	81.48	81.48	80.53	80.98	144114
2017-11-07	80.81	80.96	78.26	78.51	162283
2017-11-08	78.20	78.94	78.06	78.81	145822
2017-11-09	78.31	78.89	77.71	78.66	241638
2017-11-10	78.70	79.35	78.61	78.86	145274
2017-11-13	78.25	79.68	78.25	79.48	133020
2017-11-14	78.95	80.00	78.95	79.90	101044
2017-11-15	79.13	80.09	78.94	79.47	123006
2017-11-16	79.88	80.25	79.14	79.67	104043
2017-11-17	79.33	80.29	79.04	80.13	111292
2017-11-20	80.27	80.79	80.20	80.76	76237
2017-11-21	81.00	81.03	80.21	80.41	155195
2017-11-22	80.31	80.97	80.05	80.15	122409
2017-11-24	80.40	80.40	79.80	79.90	50653
2017-11-27	79.89	81.13	79.89	80.57	135010
2017-11-28	80.67	83.17	80.60	82.58	173071
2017-11-29	83.10	85.95	82.40	85.32	288794
2017-11-30	85.67	86.20	84.68	84.88	237432
2017-12-01	84.69	84.94	82.37	84.62	238234
2017-12-04	85.83	87.11	85.53	86.64	285249
2017-12-05	86.84	87.00	85.36	85.54	328230
2017-12-06	85.20	85.50	84.31	84.40	168638
2017-12-07	84.35	85.03	83.86	84.86	131812
2017-12-08	85.33	85.33	84.12	84.45	182015
2017-12-11	84.41	84.66	83.61	84.00	213491
2017-12-12	84.30	85.01	83.84	84.85	167700
2017-12-13	84.76	85.61	84.32	84.64	228642
2017-12-14	84.85	85.22	83.38	84.04	278942
2017-12-15	84.34	86.94	84.34	85.82	605000
2017-12-18	87.44	88.38	86.61	87.52	297605
2017-12-19	88.12	88.12	87.06	87.28	178280
2017-12-20	88.01	88.01	85.93	86.65	195082
2017-12-21	87.06	87.90	86.85	87.54	135326
2017-12-22	87.38	87.63	86.74	87.54	130396
2017-12-26	87.53	88.09	86.22	87.10	169054
2017-12-27	87.07	87.25	86.42	86.75	186461
2017-12-28	87.03	87.10	86.52	87.06	157848
2017-12-29	87.16	87.16	85.63	85.70	215899
2018-01-02	86.43	86.79	85.16	85.82	231995
2018-01-03	85.89	86.27	85.20	85.56	154358
2018-01-04	86.10	86.98	85.05	85.23	224221
2018-01-05	85.86	86.01	85.13	85.72	229766
2018-01-08	85.70	86.27	85.22	85.95	160422
2018-01-09	86.29	87.34	86.29	86.55	163903
2018-01-10	86.43	87.98	86.43	86.80	226545
2018-01-11	86.98	88.08	86.91	87.87	206286
2018-01-12	88.47	89.09	88.00	88.62	204531
2018-01-16	88.87	88.99	86.20	86.60	251758
2018-01-17	86.95	87.32	86.23	86.75	315038
2018-01-18	86.65	87.18	86.10	86.26	217881
2018-01-19	86.35	87.37	85.60	86.73	361671
2018-01-22	86.25	88.00	85.20	86.15	475948
2018-01-23	84.14	86.30	84.00	85.94	377329
2018-01-24	86.23	86.75	85.96	86.14	278971
2018-01-25	86.36	86.41	85.19	86.08	380672
2018-01-26	86.00	86.08	84.53	85.33	248290
2018-01-29	85.04	85.96	84.94	85.07	217164
2018-01-30	84.52	85.30	83.85	84.11	225688
2018-01-31	84.41	84.54	83.22	83.67	226274
2018-02-01	83.35	84.45	82.76	84.42	179131
2018-02-02	84.03	84.77	83.64	83.89	223235
2018-02-05	82.97	84.25	80.81	80.98	324484
2018-02-06	79.39	81.93	78.40	81.80	409954
2018-02-07	81.47	82.92	81.32	81.99	206971
2018-02-08	82.13	82.13	80.12	80.13	261249
2018-02-09	80.93	81.94	79.01	81.21	325616
2018-02-12	81.50	82.75	80.86	82.09	295413
2018-02-13	81.80	82.57	81.56	82.39	182414
2018-02-14	82.10	84.52	82.10	84.46	151249
2018-02-15	84.92	85.01	84.11	84.77	148696
2018-02-16	84.49	85.89	84.31	85.13	250313
2018-02-20	84.68	85.24	83.67	83.83	209676
2018-02-21	83.69	85.46	83.64	84.31	163500
2018-02-22	84.62	84.81	82.55	82.72	293117
2018-02-23	82.94	83.75	82.02	83.74	216037
2018-02-26	84.08	84.31	83.14	83.57	147538
2018-02-27	83.78	84.98	83.09	83.11	213163
2018-02-28	83.21	84.29	81.94	82.01	183895
2018-03-01	82.00	83.01	81.49	82.13	156836
2018-03-02	81.61	83.65	81.20	83.43	148638
2018-03-05	82.92	84.84	82.34	84.53	183257
2018-03-06	84.75	85.63	83.83	85.28	167713
2018-03-07	84.49	86.52	84.49	86.20	287894
2018-03-08	86.22	86.30	84.39	85.09	226454
2018-03-09	85.85	87.08	85.37	86.90	182789
2018-03-12	86.93	88.01	86.47	87.51	350493
2018-03-13	87.73	87.73	85.91	86.32	303577
2018-03-14	86.78	86.78	85.00	85.29	321505
2018-03-15	85.71	86.25	84.59	85.53	247935
2018-03-16	85.70	86.85	85.46	86.28	2609554
2018-03-19	86.14	86.20	84.92	86.05	199390
2018-03-20	86.06	86.49	84.95	85.08	205360
2018-03-21	85.09	86.42	84.54	85.66	233426
2018-03-22	84.81	85.59	82.89	82.99	232093
2018-03-23	83.07	83.18	80.69	80.81	259036
2018-03-26	82.00	83.20	81.63	82.96	170129
2018-03-27	83.30	83.55	81.39	81.73	250590
2018-03-28	81.73	82.82	80.91	82.10	176481
2018-03-29	82.45	83.48	82.32	83.10	183116
2018-04-02	82.78	82.98	80.20	81.29	228261
2018-04-03	81.53	82.38	81.10	81.88	283699
2018-04-04	80.80	82.64	80.54	82.48	348238
2018-04-05	83.09	83.33	82.26	83.11	218709
2018-04-06	82.49	82.98	80.56	81.52	283813
2018-04-09	81.97	83.11	81.42	81.50	239063
2018-04-10	82.51	82.94	81.74	82.71	138926
2018-04-11	82.27	82.64	81.93	82.36	148445
2018-04-12	82.73	84.54	82.73	84.01	187501
2018-04-13	84.56	84.56	82.54	82.98	131122
2018-04-16	83.40	83.87	82.97	83.56	104542
2018-04-17	83.94	83.94	82.34	82.75	102252
2018-04-18	83.00	83.15	82.23	82.25	125584
2018-04-19	82.26	83.61	81.49	83.35	147760
2018-04-20	83.55	84.50	83.27	84.36	272087
2018-04-23	84.80	85.08	82.83	84.52	286291
2018-04-24	85.31	86.19	84.52	85.62	265827
2018-04-25	85.19	86.58	85.01	85.89	241566
2018-04-26	85.63	85.83	85.03	85.10	150564
2018-04-27	85.10	85.96	85.10	85.65	122388
2018-04-30	85.93	86.03	84.18	84.21	160930
2018-05-01	84.13	84.93	83.25	84.69	192431
2018-05-02	84.48	85.62	83.98	84.54	206058
2018-05-03	84.12	84.41	83.10	83.64	199438
2018-05-04	83.15	85.35	82.85	84.65	182858
2018-05-07	84.86	85.58	84.31	85.01	153196
2018-05-08	84.99	85.97	84.80	85.29	148718
2018-05-09	85.66	85.91	83.95	84.44	563733
2018-05-10	84.40	85.16	83.45	84.63	232439
2018-05-11	84.72	85.42	84.35	84.66	253645
2018-05-14	84.71	85.01	84.25	84.47	234014
2018-05-15	84.26	85.69	84.26	85.27	260600
2018-05-16	85.11	85.75	84.74	85.33	144290
2018-05-17	85.30	85.84	84.98	85.65	178691
2018-05-18	85.52	85.71	84.93	84.94	527677
2018-05-21	85.21	86.43	85.21	86.39	205551
2018-05-22	86.43	87.47	86.43	86.74	224824
2018-05-23	86.40	86.91	86.13	86.61	221595
2018-05-24	86.36	86.36	84.20	86.01	304822
2018-05-25	85.64	86.23	85.54	85.72	208725
2018-05-29	84.86	85.70	84.11	84.22	343334
2018-05-30	85.31	86.06	84.81	85.82	237492
2018-05-31	85.75	86.15	84.83	84.93	134323
2018-06-01	86.29	86.33	85.41	85.84	127339
2018-06-04	86.26	87.11	85.93	87.10	136591
2018-06-05	86.82	87.46	86.63	87.20	166295
2018-06-06	87.19	88.31	87.09	88.08	188171
2018-06-07	88.49	88.92	87.65	87.96	161080
2018-06-08	87.89	88.69	87.84	88.33	220457
2018-06-11	88.47	88.49	86.03	86.45	265328
2018-06-12	86.67	86.67	85.00	85.38	209439
2018-06-13	85.47	86.53	84.75	85.52	170672
2018-06-14	85.83	85.83	84.35	85.47	171459
2018-06-15	85.15	85.55	84.19	84.95	464294
2018-06-18	84.50	85.55	84.00	85.05	137479
2018-06-19	84.45	85.90	84.36	85.78	187614
2018-06-20	86.26	86.61	85.43	85.79	139523
2018-06-21	85.80	86.40	84.83	85.68	151621
2018-06-22	86.06	86.60	84.82	85.19	311631
2018-06-25	85.00	85.40	84.32	84.85	197876
2018-06-26	84.85	84.88	84.06	84.64	218987
2018-06-27	84.43	84.76	83.40	83.48	236708
2018-06-28	83.58	84.04	83.15	83.40	141304
2018-06-29	83.96	84.67	83.40	83.42	419867
2018-07-02	82.88	83.65	82.56	83.58	188042
2018-07-03	83.80	84.87	83.66	84.09	179300
2018-07-05	84.56	84.56	83.43	83.96	147876
2018-07-06	83.68	84.75	83.13	84.48	125647
2018-07-09	85.01	86.24	84.85	86.07	116974
2018-07-10	86.45	86.53	84.85	85.52	170173
2018-07-11	85.09	85.84	85.09	85.36	134585
2018-07-12	85.80	85.95	84.10	85.14	284122
2018-07-13	85.14	85.33	83.80	83.94	260970
2018-07-16	84.31	84.98	83.94	84.51	143738
2018-07-17	84.44	85.02	83.97	84.08	221118
2018-07-18	84.23	84.61	83.86	84.36	332788
2018-07-19	84.23	84.56	83.79	84.15	215988
2018-07-20	84.15	84.87	83.80	84.57	265082
2018-07-23	84.65	84.73	83.19	84.66	462122
2018-07-24	84.32	84.61	82.76	83.06	262398
2018-07-25	83.04	83.31	81.44	81.71	300472
2018-07-26	81.88	82.55	81.64	82.05	168048
2018-07-27	82.07	82.27	81.63	81.90	200995
2018-07-30	82.11	82.15	80.54	80.68	384216
2018-07-31	80.72	80.72	79.66	80.49	287509
2018-08-01	80.79	81.84	80.68	81.40	187209
2018-08-02	81.02	82.35	80.83	81.95	159322
2018-08-03	81.91	82.75	81.82	82.49	365699
2018-08-06	82.50	82.74	81.94	82.34	152526
2018-08-07	82.38	83.25	82.38	82.46	172014
2018-08-08	82.39	83.50	81.70	83.29	173959
2018-08-09	83.24	83.78	82.82	82.96	140391
2018-08-10	82.38	83.26	82.17	82.59	143224
2018-08-13	82.14	83.16	81.94	82.03	172047
2018-08-14	82.38	83.52	82.38	83.15	128766
2018-08-15	82.83	83.37	82.51	82.69	111905
2018-08-16	83.08	84.16	83.08	83.58	107420
2018-08-17	83.50	83.99	83.14	83.93	149572
2018-08-20	83.79	84.50	83.34	84.20	98015
2018-08-21	84.31	85.89	84.31	85.31	195689
2018-08-22	85.10	85.23	84.43	84.63	101074
2018-08-23	84.56	84.56	83.65	84.14	92325
2018-08-24	84.15	84.19	83.69	83.77	97370
2018-08-27	84.13	84.73	83.85	83.99	154430
2018-08-28	84.29	84.73	83.37	83.93	148963
2018-08-29	84.09	84.23	83.12	83.45	119642
2018-08-30	83.36	83.82	82.83	83.04	137452
2018-08-31	82.84	83.37	82.63	83.13	175423
2018-09-04	83.13	83.90	82.54	83.45	147177
2018-09-05	83.25	84.28	83.25	83.66	142838
2018-09-06	83.69	83.81	82.58	82.60	284537
2018-09-07	82.87	83.38	82.33	83.25	156456
2018-09-10	83.54	83.89	82.90	83.21	133760
2018-09-11	82.99	83.66	82.75	83.40	170452
2018-09-12	83.29	83.29	82.09	82.45	180439
2018-09-13	82.61	83.03	81.48	81.72	141690
2018-09-14	81.84	82.81	81.84	82.53	160199
2018-09-17	82.68	82.68	81.44	81.64	239082
2018-09-18	81.44	81.44	80.37	80.70	261034
2018-09-19	80.51	81.60	80.33	80.99	169398
2018-09-20	81.22	82.06	81.16	81.49	169573
2018-09-21	81.54	81.84	81.21	81.50	892166
2018-09-24	81.33	81.34	80.55	81.05	304871
2018-09-25	81.35	81.35	80.59	80.64	110386
2018-09-26	80.94	80.94	79.45	79.54	167236
2018-09-27	79.51	79.98	78.63	78.70	173285
2018-09-28	78.38	79.37	78.30	78.91	146567
2018-10-01	79.27	79.27	78.08	78.33	220561
2018-10-02	78.35	78.54	77.09	78.51	264205
2018-10-03	78.87	80.73	78.87	80.61	282746
2018-10-04	80.38	81.72	80.18	80.53	202525
2018-10-05	80.78	81.06	79.93	80.37	175116
2018-10-08	80.14	81.80	80.14	81.45	240056
2018-10-09	81.41	82.19	81.00	81.73	234629
2018-10-10	81.80	82.80	80.74	80.87	265537
2018-10-11	80.86	80.86	78.73	78.79	343362
2018-10-12	79.58	79.64	75.32	76.83	427392
2018-10-15	76.84	77.81	76.61	76.89	297598
2018-10-16	77.40	77.40	75.19	76.96	219087
2018-10-17	76.92	77.77	75.86	77.30	164009
2018-10-18	77.29	77.99	75.89	76.31	213681
2018-10-19	76.28	76.84	75.44	75.78	198317
2018-10-22	76.71	76.89	73.95	74.47	236805
2018-10-23	73.31	76.55	72.85	76.03	375446
2018-10-24	76.25	76.25	74.19	74.29	363751
2018-10-25	74.86	77.47	74.67	76.86	320449
2018-10-26	76.23	77.81	75.98	76.63	501104
2018-10-29	77.50	78.76	77.24	77.90	287313
2018-10-30	78.15	78.69	77.16	78.33	325424
2018-10-31	78.81	79.48	78.31	78.44	327974
2018-11-01	78.89	79.33	78.40	78.96	394232
2018-11-02	79.65	79.88	78.71	79.33	351968
2018-11-05	79.20	80.17	79.16	79.54	301929
2018-11-06	79.43	80.21	78.56	80.11	211407
2018-11-07	80.17	80.62	78.92	79.93	210328
2018-11-08	79.63	80.67	79.38	79.60	272101
2018-11-09	79.37	80.05	78.84	79.85	379060
2018-11-12	79.69	80.63	78.94	79.10	278222
2018-11-13	79.33	80.55	79.13	79.39	306221
2018-11-14	79.67	80.33	78.03	78.47	309203
2018-11-15	77.89	79.31	77.79	78.95	297280
2018-11-16	78.55	79.56	78.28	79.05	292560
2018-11-19	78.87	80.02	78.70	79.02	149695
2018-11-20	78.67	79.16	77.32	77.45	234122
2018-11-21	77.56	79.30	76.61	78.60	372490
2018-11-23	78.44	79.79	78.17	79.19	166249
2018-11-26	80.00	81.07	80.00	80.38	191590
2018-11-27	80.11	80.69	78.78	79.22	210556
2018-11-28	79.48	80.02	78.50	79.06	208585
2018-11-29	78.82	79.19	77.95	78.70	391582
2018-11-30	78.50	79.99	78.50	79.75	365564
2018-12-03	80.49	80.49	78.17	79.11	319709
2018-12-04	79.07	79.07	75.98	76.42	395791
2018-12-06	75.38	76.43	75.02	76.28	326702
2018-12-07	75.95	77.50	75.66	76.11	295504
2018-12-10	75.92	76.43	74.66	74.70	278173
2018-12-11	75.33	75.37	72.71	73.00	519865
2018-12-12	73.97	75.15	73.24	73.40	322241
2018-12-13	73.45	73.87	71.96	72.01	238455
2018-12-14	71.66	72.77	70.86	70.98	199714
2018-12-17	70.71	72.07	70.37	70.51	266074
2018-12-18	70.84	71.02	68.86	69.32	334353
2018-12-19	69.25	70.34	67.46	67.74	351628
2018-12-20	67.36	67.94	66.04	66.74	331976
2018-12-21	66.81	67.97	65.65	65.70	645622
2018-12-24	65.27	65.70	63.90	63.92	194124
2018-12-26	64.28	66.68	63.64	66.63	411561
2018-12-27	65.56	66.37	64.44	66.32	289823
2018-12-28	66.66	67.52	65.89	66.83	342720
2018-12-31	67.11	67.41	66.00	67.32	223289
2019-01-02	66.55	68.43	66.54	68.41	250678
2019-01-03	68.27	70.26	68.08	69.00	336459
2019-01-04	70.11	70.77	69.71	70.25	339507
2019-01-07	70.03	71.34	69.99	70.80	188632
2019-01-08	70.83	71.31	69.67	71.26	240168
2019-01-09	71.30	72.32	70.90	72.26	208829
2019-01-10	71.86	72.41	71.05	72.18	293024
2019-01-11	71.85	72.82	71.50	72.56	233336
2019-01-14	72.09	73.16	71.91	72.28	257145
2019-01-15	72.17	72.45	71.18	72.16	222261
2019-01-16	72.89	73.98	72.29	73.72	279785
2019-01-17	73.65	74.51	73.55	74.08	266240
2019-01-18	74.46	76.12	74.21	76.05	297677
2019-01-22	75.72	76.54	74.94	75.36	279166
2019-01-23	75.58	76.01	75.13	75.71	213755
2019-01-24	75.29	76.13	74.83	75.68	367856
2019-01-25	76.02	77.35	75.47	76.79	537685
2019-01-28	76.45	80.32	74.94	80.25	494096
2019-01-29	80.28	80.55	78.80	78.91	332290
2019-01-30	79.22	79.22	77.42	77.62	560151
2019-01-31	77.35	77.79	76.18	77.33	448333
2019-02-01	77.45	78.53	77.33	78.44	201117
2019-02-04	78.42	79.35	78.21	79.15	134536
2019-02-05	79.35	79.62	78.60	79.47	238201
2019-02-06	79.62	80.16	79.05	79.78	276479
2019-02-07	80.38	81.45	79.81	80.85	298817
2019-02-08	80.69	80.93	80.13	80.71	276303
2019-02-11	80.95	81.32	80.51	81.17	176541
2019-02-12	81.65	81.80	81.00	81.28	181103
2019-02-13	81.44	81.85	81.00	81.44	164191
2019-02-14	80.76	80.85	80.07	80.23	352999
2019-02-15	80.77	81.44	80.65	81.01	334616
2019-02-19	80.62	81.91	80.38	81.70	185228
2019-02-20	81.71	82.80	81.38	82.60	126392
2019-02-21	82.68	82.84	82.21	82.74	129746
2019-02-22	82.66	83.11	82.33	82.89	132472
2019-02-25	83.50	83.94	82.91	83.03	153526
2019-02-26	83.00	83.48	82.26	81.68	193412
2019-02-27	81.92	82.58	81.54	82.42	198573
2019-02-28	82.58	82.77	82.20	82.23	213212
2019-03-01	82.73	83.14	82.14	82.81	181518
2019-03-04	82.70	83.15	81.87	82.66	220001
2019-03-05	82.54	83.43	81.97	82.98	159539
2019-03-06	82.94	83.08	81.36	81.68	183800
2019-03-07	81.20	81.54	80.61	81.04	240270
2019-03-08	80.74	81.72	80.66	81.54	193547
2019-03-11	81.70	82.07	81.23	81.94	249746
2019-03-12	82.02	82.09	81.45	81.61	188603
2019-03-13	81.96	82.31	81.41	81.45	253666
2019-03-14	81.50	82.01	80.90	81.77	188781
2019-03-15	81.71	82.63	81.24	81.91	772915
2019-03-18	82.32	82.87	82.13	82.54	166816
2019-03-19	82.72	82.72	80.50	80.66	166220
2019-03-20	80.31	80.77	78.25	78.30	189071
2019-03-21	77.81	78.83	76.88	77.85	293016
2019-03-22	77.18	77.18	74.78	75.63	275828
2019-03-25	75.71	76.71	75.39	76.41	255862
2019-03-26	76.85	78.50	76.85	78.37	212995
2019-03-27	78.29	79.18	77.81	78.75	175311
2019-03-28	78.80	79.41	78.14	79.06	210952
2019-03-29	79.56	79.85	78.71	78.87	211687
2019-04-01	79.34	80.39	79.30	80.31	244583
2019-04-02	79.80	80.56	79.59	79.82	194110
2019-04-03	80.45	80.63	79.57	79.82	172920
2019-04-04	79.98	80.68	79.70	80.62	287715
2019-04-05	80.94	81.37	80.38	80.95	235941
2019-04-08	80.95	81.41	80.81	81.00	210290
2019-04-09	80.56	80.65	79.61	79.85	201638
2019-04-10	79.60	80.43	79.33	80.28	210175
2019-04-11	80.68	81.10	79.89	80.58	145375
2019-04-12	80.97	82.35	80.89	82.05	205893
2019-04-15	81.76	82.18	80.85	81.11	137865
2019-04-16	80.99	82.79	80.99	82.70	196049
2019-04-17	82.47	82.47	81.49	81.86	203566
2019-04-18	81.79	81.79	80.46	80.78	140004
2019-04-22	83.00	83.20	81.14	81.28	532143
2019-04-23	79.85	81.69	78.50	81.37	344660
2019-04-24	80.93	81.76	80.25	81.40	296128
2019-04-25	81.25	82.50	80.68	81.67	222721
2019-04-26	81.64	82.89	81.59	82.78	200533
2019-04-29	82.79	83.92	82.79	83.03	186797
2019-04-30	83.00	83.29	82.22	82.38	306306
2019-05-01	82.38	82.96	81.45	81.89	258284
2019-05-02	81.94	83.28	81.94	83.26	165686
2019-05-03	83.40	84.53	83.35	84.45	150491
2019-05-06	83.37	84.17	83.30	83.75	197656
2019-05-07	83.11	83.62	82.35	82.74	150501
2019-05-08	82.57	82.92	81.63	81.67	115606
2019-05-09	80.79	81.83	80.44	81.54	159415
2019-05-10	80.82	81.84	80.56	81.71	111312
2019-05-13	80.31	80.73	79.34	79.59	217942
2019-05-14	79.70	81.12	79.60	80.61	175869
2019-05-15	79.66	79.78	78.21	78.79	213092
2019-05-16	79.32	80.86	79.32	80.46	147909
2019-05-17	79.90	80.86	79.60	79.84	121195
2019-05-20	79.56	80.72	79.50	79.83	157434
2019-05-21	79.93	81.05	79.93	80.95	92216
2019-05-22	80.69	80.69	79.46	79.59	73068
2019-05-23	78.97	78.97	77.78	78.42	125467
2019-05-24	78.46	79.34	78.46	78.97	101432
2019-05-28	78.87	79.00	78.04	78.14	115785
2019-05-29	77.59	78.47	77.33	77.71	136159
2019-05-30	77.83	78.23	75.94	76.56	163026
2019-05-31	75.61	76.23	75.24	75.66	269747
2019-06-03	75.63	77.42	75.33	77.00	165855
2019-06-04	77.65	79.07	77.65	79.00	120137
2019-06-05	78.87	78.96	77.78	78.36	111339
2019-06-06	78.15	79.12	77.84	78.98	141370
2019-06-07	78.77	79.43	78.31	79.18	186313
2019-06-10	79.65	80.75	79.18	80.30	213567
2019-06-11	80.63	80.97	79.81	80.00	223431
2019-06-12	79.92	80.54	79.72	79.99	159112
2019-06-13	80.24	80.86	80.04	80.42	135321
2019-06-14	80.65	80.82	79.70	80.51	193764
2019-06-17	80.56	80.91	78.87	79.17	186080
2019-06-18	79.21	80.57	78.79	80.51	258674
2019-06-19	80.73	81.17	79.26	79.32	273345
2019-06-20	79.76	80.04	78.24	79.54	288988
2019-06-21	79.43	79.92	78.85	79.13	542526
2019-06-24	79.23	79.99	78.87	79.06	230686
2019-06-25	79.03	79.90	78.28	79.60	270186
2019-06-26	79.85	81.18	79.77	80.61	406923
2019-06-27	80.71	81.66	80.38	81.62	261466
2019-06-28	82.26	83.44	81.83	82.91	380302
2019-07-01	83.48	83.77	82.04	82.46	239401
2019-07-02	82.18	82.57	81.05	81.62	164019
2019-07-03	81.97	82.19	81.26	82.16	105464
2019-07-05	82.62	83.22	82.42	83.09	111988
2019-07-08	82.74	82.74	81.09	81.20	278192
2019-07-09	80.53	81.66	80.53	81.43	228653
2019-07-10	81.43	81.56	80.36	80.54	141178
2019-07-11	80.72	81.47	80.33	81.40	132021
2019-07-12	81.70	82.51	81.50	82.42	135214
2019-07-15	82.69	82.69	81.13	81.26	226845
2019-07-16	81.23	81.61	80.75	81.27	124242
2019-07-17	80.96	81.63	80.72	81.13	126707
2019-07-18	80.97	82.35	80.45	81.83	194600
2019-07-19	81.83	82.31	81.65	81.67	207434
2019-07-22	81.74	83.64	81.28	83.45	366826
2019-07-23	82.80	83.37	82.28	82.86	266020
2019-07-24	82.55	84.11	82.24	83.97	249910
2019-07-25	84.00	84.66	83.54	83.93	169455
2019-07-26	83.93	85.35	83.92	85.04	141262
2019-07-29	84.95	85.37	84.52	84.71	161286
2019-07-30	84.08	85.23	84.08	85.19	114944
2019-07-31	85.03	85.83	84.49	85.25	252210
2019-08-01	84.81	85.71	82.76	82.88	345866
2019-08-02	82.67	83.21	81.87	82.41	151827
2019-08-05	81.16	81.42	79.69	80.56	173252
2019-08-06	80.90	81.62	80.06	81.36	144068
2019-08-07	80.23	81.44	79.46	81.32	174587
2019-08-08	82.01	83.34	82.01	82.99	209177
2019-08-09	82.39	83.25	82.08	82.89	187840
2019-08-12	82.03	82.42	81.33	81.51	114496
2019-08-13	81.53	83.29	81.53	82.91	161878
2019-08-14	81.20	82.00	80.95	81.11	367855
2019-08-15	81.39	81.76	80.40	80.85	194993
2019-08-16	81.26	82.77	81.26	82.68	304425
2019-08-19	83.74	83.74	82.99	83.40	103799
2019-08-20	82.84	83.43	82.09	82.18	93684
2019-08-21	82.65	82.72	82.20	82.21	144120
2019-08-22	82.50	82.98	82.20	82.85	86226
2019-08-23	82.43	82.98	79.82	80.03	237690
2019-08-26	80.57	81.02	79.96	80.82	175270
2019-08-27	81.03	81.16	79.13	79.81	173814
2019-08-28	79.55	81.36	79.55	80.51	208442
2019-08-29	81.18	82.26	80.95	82.18	128409
2019-08-30	82.50	83.14	82.26	82.68	128977
2019-09-03	81.90	82.13	80.43	80.83	168349
2019-09-04	81.58	81.58	80.82	81.32	133712
2019-09-05	82.43	83.74	82.43	83.14	186490
2019-09-06	83.00	83.30	82.30	82.35	193931
2019-09-09	82.90	84.31	82.58	83.80	281343
2019-09-10	84.16	84.83	83.52	84.42	227561
2019-09-11	84.38	85.81	83.68	85.76	254499
2019-09-12	85.63	87.07	84.83	86.58	245140
2019-09-13	87.66	88.20	86.85	87.25	205920
2019-09-16	86.59	87.59	86.37	87.55	194479
2019-09-17	87.14	87.14	85.44	86.37	261706
2019-09-18	85.95	87.11	85.46	86.89	155303
2019-09-19	86.83	87.45	85.99	86.14	123625
2019-09-20	86.29	87.19	85.97	85.98	583953
2019-09-23	85.52	86.62	85.10	86.21	131755
2019-09-24	86.21	86.49	84.64	84.91	259339
2019-09-25	85.20	86.92	85.20	86.47	177514
2019-09-26	86.47	86.52	85.38	85.48	159266
2019-09-27	85.96	87.08	85.30	85.69	92426
2019-09-30	85.93	86.41	85.36	85.93	130341
2019-10-01	86.26	86.69	83.75	83.87	159151
2019-10-02	83.11	83.45	82.20	82.77	211461
2019-10-03	82.61	82.61	81.29	82.55	284574
2019-10-04	82.94	83.99	82.38	83.97	148741
2019-10-07	83.87	84.61	83.58	83.95	151042
2019-10-08	83.00	83.01	81.57	81.65	157582
2019-10-09	82.42	82.77	81.78	82.44	112170
2019-10-10	82.77	83.74	82.77	83.26	80998
2019-10-11	84.85	85.01	83.81	83.89	130465
2019-10-14	83.70	83.87	83.12	83.38	151741
2019-10-15	83.67	84.61	83.38	84.27	138358
2019-10-16	84.28	84.94	83.76	84.39	137707
2019-10-17	84.72	84.98	84.10	84.87	98955
2019-10-18	84.52	86.22	84.52	86.08	142502
2019-10-21	86.88	87.45	86.70	86.92	134042
2019-10-22	87.16	87.73	85.79	87.08	129314
2019-10-23	87.04	87.76	86.35	86.86	201792
2019-10-24	86.79	86.83	85.96	86.59	109978
2019-10-25	86.43	87.34	86.43	86.66	115696
2019-10-28	84.80	87.55	84.80	86.33	148823
2019-10-29	85.99	88.24	85.79	88.01	126237
2019-10-30	87.73	88.75	86.96	87.85	187274
2019-10-31	87.38	87.38	85.50	87.31	181145
2019-11-01	88.22	88.31	87.45	88.16	162896
2019-11-04	88.98	89.22	88.08	88.43	199711
2019-11-05	88.88	89.48	88.47	89.34	161456
2019-11-06	88.99	89.50	88.68	89.50	123874
2019-11-07	89.84	90.25	88.83	89.07	114979
2019-11-08	88.59	89.95	88.59	89.65	94279
2019-11-11	89.35	90.15	89.15	89.68	106874
2019-11-12	89.92	90.38	89.18	89.36	132925
2019-11-13	88.77	89.77	88.50	89.07	121415
2019-11-14	88.97	89.57	88.53	89.40	146570
2019-11-15	89.77	89.77	88.81	89.04	207139
2019-11-18	88.84	89.15	88.30	89.03	116627
2019-11-19	89.43	89.76	88.88	89.16	191020
2019-11-20	89.11	89.90	88.68	89.14	198710
2019-11-21	89.67	89.67	88.67	89.27	166670
2019-11-22	89.67	90.07	89.48	89.87	132755
2019-11-25	90.19	90.47	89.84	90.20	111229
2019-11-26	89.81	90.32	89.81	89.52	137716
2019-11-27	89.70	90.68	89.58	90.64	211041
2019-11-29	90.63	91.52	90.11	90.11	106637
2019-12-02	90.48	90.94	89.94	89.95	130729
2019-12-03	89.11	89.85	89.00	89.67	164286
2019-12-04	89.89	91.16	89.89	90.40	167618
2019-12-05	90.77	91.05	90.14	90.19	129128
2019-12-06	91.06	91.48	90.53	90.54	190101
2019-12-09	90.35	90.85	90.18	90.54	160562
2019-12-10	90.68	91.09	90.49	91.05	120283
2019-12-11	91.26	91.34	90.68	90.82	95854
2019-12-12	91.07	92.83	91.07	92.62	218898
2019-12-13	92.44	92.99	91.45	91.76	175894
2019-12-16	92.54	92.97	92.02	92.90	223971
2019-12-17	92.96	93.81	92.65	93.61	141054
2019-12-18	93.65	93.72	93.05	93.49	134206
2019-12-19	93.39	93.92	93.22	93.77	302858
2019-12-20	94.00	95.07	93.90	94.86	533146
2019-12-23	94.85	95.13	94.09	95.07	330810
2019-12-24	95.38	95.57	94.83	95.20	118613
2019-12-26	95.22	95.61	94.92	95.28	188435
2019-12-27	95.56	95.56	94.74	94.82	143265
2019-12-30	95.10	95.55	94.85	95.22	112301
2019-12-31	95.21	95.68	95.15	95.16	182862
2020-01-02	95.48	95.53	93.69	94.37	173895
2020-01-03	93.43	94.46	92.85	94.32	236294
2020-01-06	93.69	93.82	92.93	93.21	253020
2020-01-07	93.20	93.57	92.75	93.31	129398
2020-01-08	93.07	93.95	92.79	93.57	145349
2020-01-09	94.24	94.50	93.66	94.08	100955
2020-01-10	94.15	94.15	93.03	93.26	160166
2020-01-13	93.55	93.80	93.01	93.80	114979
2020-01-14	93.85	94.22	93.55	93.74	184059
2020-01-15	93.31	93.66	92.44	92.90	202568
2020-01-16	93.53	94.11	93.53	94.01	139118
2020-01-17	94.43	94.43	93.99	94.13	104593
2020-01-21	93.80	94.15	92.87	92.93	132678
2020-01-22	93.08	93.24	92.57	92.75	124477
2020-01-23	92.57	93.15	91.85	92.92	165988
2020-01-24	92.91	92.91	91.03	91.93	240138
2020-01-27	90.98	92.95	90.91	91.39	379626
2020-01-28	91.98	93.01	91.98	92.71	248284
2020-01-29	90.71	92.56	90.50	90.93	304094
2020-01-30	90.76	91.50	90.25	91.46	200054
2020-01-31	90.91	91.05	89.49	89.60	186671
2020-02-03	90.00	91.28	90.00	90.81	160581
2020-02-04	92.00	92.56	91.49	91.53	160100
2020-02-05	92.53	92.80	91.76	92.29	240938
2020-02-06	92.67	92.67	90.89	90.95	167574
2020-02-07	90.61	91.10	89.87	89.97	113233
2020-02-10	89.56	90.52	89.56	90.51	115265
2020-02-11	90.76	91.54	90.41	90.58	169373
2020-02-12	91.31	91.31	89.85	90.71	177096
2020-02-13	90.16	91.70	90.16	91.57	105559
2020-02-14	91.52	91.63	90.82	90.93	114167
2020-02-18	90.68	91.04	89.60	89.75	99960
2020-02-19	89.92	90.43	89.92	89.95	111400
2020-02-20	89.75	91.03	89.75	90.91	170460
2020-02-21	90.54	90.54	89.16	89.47	188232
2020-02-24	87.47	87.47	85.86	85.89	230771
2020-02-25	85.92	86.08	81.59	81.74	404142
2020-02-26	82.17	83.01	80.60	80.00	262877
2020-02-27	78.55	81.02	77.37	77.45	375306
2020-02-28	75.00	76.33	73.41	74.42	368501
2020-03-02	74.51	78.06	74.19	77.98	258068
2020-03-03	77.69	78.18	75.16	76.15	321908
2020-03-04	76.65	76.98	74.63	76.32	254416
2020-03-05	74.38	74.67	71.54	72.53	247593
2020-03-06	69.73	71.47	68.61	70.40	277774
2020-03-09	66.00	67.30	61.69	62.39	396718
2020-03-10	65.20	66.01	62.10	65.95	231326
2020-03-11	63.99	64.60	59.96	61.99	411330
2020-03-12	57.15	60.77	55.55	57.98	507243
2020-03-13	62.30	65.19	59.59	65.14	383818
2020-03-16	58.00	63.29	58.00	58.62	437452
2020-03-17	60.13	67.16	57.73	66.69	401021
2020-03-18	62.64	71.12	62.02	64.20	499354
2020-03-19	63.09	63.09	56.01	58.32	576030
2020-03-20	59.07	59.91	53.74	53.96	445995
2020-03-23	52.51	52.86	46.70	47.37	392574
2020-03-24	49.96	52.06	48.97	51.80	394942
2020-03-25	51.81	55.37	50.31	51.60	757349
2020-03-26	51.85	56.53	50.73	56.53	467813
2020-03-27	54.17	54.54	52.25	53.13	364501
2020-03-30	53.02	54.65	51.36	54.17	341798
2020-03-31	53.56	55.24	52.66	55.24	316427
2020-04-01	52.49	53.80	51.64	52.88	357761
2020-04-02	51.44	56.07	51.15	55.94	457622
2020-04-03	55.44	56.35	53.05	54.26	333524
2020-04-06	56.90	57.25	54.51	56.08	350780
2020-04-07	57.99	59.23	56.04	56.67	269684
2020-04-08	57.09	59.44	56.38	59.03	295923
2020-04-09	60.56	62.97	60.13	62.72	204462
2020-04-13	62.32	62.69	58.17	58.85	148543
2020-04-14	60.32	60.76	57.63	58.73	255827
2020-04-15	57.00	57.02	55.10	55.62	276134
2020-04-16	55.89	55.89	52.93	53.99	414098
2020-04-17	56.08	57.95	55.73	57.63	216932
2020-04-20	56.69	60.47	56.61	59.44	313675
2020-04-21	59.10	61.01	57.81	59.80	408402
2020-04-22	61.25	61.58	58.12	58.45	299528
2020-04-23	58.97	62.01	58.57	60.93	313941
2020-04-24	60.93	62.00	60.35	61.49	151568
2020-04-27	61.95	67.02	61.87	66.55	295883
2020-04-28	68.18	68.72	66.44	66.87	221751
2020-04-29	68.25	71.06	68.01	69.61	293509
2020-04-30	67.75	69.22	66.40	68.18	310077
2020-05-01	66.33	66.90	63.87	64.48	372659
2020-05-04	63.41	64.11	61.91	63.59	280547
2020-05-05	64.48	65.01	61.18	61.27	308843
2020-05-06	61.72	61.88	59.83	60.86	251906
2020-05-07	61.27	63.04	60.61	60.97	218969
2020-05-08	62.38	63.62	62.09	63.25	229317
2020-05-11	62.28	62.33	60.53	61.33	265530
2020-05-12	61.56	61.61	58.09	58.39	297406
2020-05-13	57.73	57.75	55.53	55.68	295883
2020-05-14	54.99	58.10	53.10	57.48	332321
2020-05-15	56.51	56.96	55.71	56.47	808587
2020-05-18	59.09	61.31	58.84	61.02	254643
2020-05-19	60.25	61.31	58.06	58.12	296511
2020-05-20	59.27	61.25	59.27	60.96	228690
2020-05-21	60.81	62.39	60.65	61.78	335060
2020-05-22	61.78	62.16	60.81	61.07	318858
2020-05-26	63.61	65.33	62.56	64.44	287873
2020-05-27	67.26	67.94	65.30	66.71	334905
2020-05-28	67.22	67.22	64.51	64.72	206262
2020-05-29	63.73	64.85	63.07	64.33	253441
2020-06-01	64.84	65.29	64.06	64.35	246895
2020-06-02	65.10	65.31	63.29	63.69	218354
2020-06-03	65.29	66.78	65.00	65.43	274524
2020-06-04	65.00	66.93	64.66	66.54	236529
2020-06-05	70.34	71.25	69.13	70.40	273707
2020-06-08	71.95	72.74	71.26	72.68	297356
2020-06-09	70.83	72.50	70.15	71.49	226037
2020-06-10	70.62	70.62	66.99	67.31	278760
2020-06-11	63.82	64.15	61.25	61.37	382687
2020-06-12	64.49	64.49	61.14	62.67	325559
2020-06-15	60.13	64.52	59.75	63.22	367199
2020-06-16	66.58	66.89	64.52	66.04	321916
2020-06-17	66.12	66.74	62.53	62.67	303160
2020-06-18	62.14	64.36	62.14	63.52	280624
2020-06-19	64.23	64.37	62.01	63.38	742028
2020-06-22	62.74	63.80	61.98	63.07	227624
2020-06-23	64.32	64.52	61.71	62.04	256105
2020-06-24	61.36	61.37	59.00	59.01	265527
2020-06-25	58.76	61.55	58.48	61.50	263946
2020-06-26	60.25	60.29	58.36	58.97	342530
2020-06-29	59.98	61.45	59.50	60.47	304550
2020-06-30	59.88	62.16	59.88	61.41	253541
2020-07-01	61.55	61.55	59.76	59.99	193751
2020-07-02	61.75	61.94	59.28	59.71	198183
2020-07-06	60.52	61.60	59.44	59.97	215872
2020-07-07	59.12	59.12	57.83	57.83	205954
2020-07-08	57.60	58.56	56.47	56.98	404914
2020-07-09	57.00	57.00	53.80	54.35	313304
2020-07-10	54.19	57.25	54.19	57.21	253182
2020-07-13	57.79	58.28	56.39	57.63	189075
2020-07-14	57.49	57.53	55.89	56.87	252329
2020-07-15	58.62	59.57	58.05	59.33	246446
2020-07-16	58.67	60.26	58.37	58.85	136354
2020-07-17	58.66	59.23	56.90	57.33	214845
2020-07-20	57.01	57.48	56.51	56.86	208397
2020-07-21	57.42	60.12	57.42	59.96	197413
2020-07-22	59.33	59.58	58.49	59.20	218598
2020-07-23	59.10	60.51	59.10	60.31	153805
2020-07-24	60.62	60.98	59.09	59.18	245961
2020-07-27	59.35	59.76	56.36	57.76	406648
2020-07-28	57.06	57.94	56.87	56.92	303182
2020-07-29	56.67	58.28	56.50	57.99	383898
2020-07-30	56.52	57.06	55.28	56.89	294675
2020-07-31	56.48	56.81	55.78	56.63	214358
2020-08-03	56.95	57.09	55.80	56.66	194867
2020-08-04	56.35	56.37	55.42	55.98	151205
2020-08-05	56.58	57.50	56.12	57.42	137527
2020-08-06	56.98	57.69	56.50	56.77	199118
2020-08-07	56.38	58.80	55.90	58.79	182636
2020-08-10	58.90	60.65	58.76	59.37	228997
2020-08-11	60.74	61.26	59.52	59.84	202126
2020-08-12	60.76	60.76	58.82	59.66	169390
2020-08-13	59.07	59.56	58.40	58.70	181748
2020-08-14	58.40	59.65	58.00	59.27	195549
2020-08-17	59.01	59.20	58.08	58.28	229617
2020-08-18	58.30	58.30	56.75	57.02	190694
2020-08-19	56.94	57.90	56.75	56.90	196805
2020-08-20	56.22	56.45	55.63	55.67	180422
2020-08-21	56.11	56.11	54.98	55.36	195673
2020-08-24	56.12	57.15	55.44	56.99	326430
2020-08-25	57.19	57.97	56.39	56.88	189938
2020-08-26	56.93	56.93	55.91	55.99	215106
2020-08-27	55.94	57.20	55.90	56.34	209795
2020-08-28	56.93	56.93	55.93	56.29	159901
2020-08-31	56.12	56.22	54.99	55.04	256119
2020-09-01	55.04	55.72	54.26	54.92	164820
2020-09-02	54.76	55.56	54.34	55.18	201202
2020-09-03	55.66	57.27	55.05	55.27	245092
2020-09-04	56.65	57.48	55.08	56.00	214339
2020-09-08	55.61	55.81	53.71	54.07	294784
2020-09-09	54.28	54.28	52.69	53.20	212317
2020-09-10	53.50	53.50	51.70	51.82	436096
2020-09-11	52.34	52.59	51.77	52.29	299592
2020-09-14	52.48	54.08	52.19	53.39	316936
2020-09-15	53.52	53.61	51.76	51.90	402974
2020-09-16	51.74	52.58	51.41	51.66	327628
2020-09-17	51.07	52.11	50.82	52.05	324676
2020-09-18	52.16	52.57	51.42	51.98	724426
2020-09-21	50.99	51.80	49.04	49.22	622600
2020-09-22	49.25	50.65	49.20	50.38	610611
2020-09-23	50.70	51.77	49.19	49.19	568270
2020-09-24	49.25	50.83	48.77	49.56	521464
2020-09-25	49.21	49.90	49.21	49.75	283316
2020-09-28	50.48	51.54	50.48	50.94	253907
2020-09-29	50.55	50.63	49.58	49.90	237985
2020-09-30	50.09	50.73	49.92	50.52	291022
2020-10-01	50.12	50.84	49.61	50.03	212827
2020-10-02	49.25	51.30	49.25	50.96	225908
2020-10-05	51.56	52.88	51.41	52.87	291717
2020-10-06	53.24	55.11	53.08	53.18	291459
2020-10-07	53.61	55.06	53.61	54.75	308084
2020-10-08	54.89	56.00	54.61	55.67	248845
2020-10-09	55.77	56.12	55.07	55.30	270721
2020-10-12	55.90	56.35	55.14	56.21	209091
2020-10-13	55.72	55.88	54.10	54.14	210147
2020-10-14	54.07	54.54	53.53	53.56	195780
2020-10-15	53.00	55.17	53.00	55.08	153118
2020-10-16	55.02	55.77	54.29	55.22	265639
2020-10-19	55.60	56.02	54.92	55.03	172361
2020-10-20	55.69	57.51	55.69	56.98	326335
2020-10-21	56.73	58.73	56.73	58.51	309204
2020-10-22	58.92	61.69	58.80	61.19	455801
2020-10-23	61.61	62.77	61.00	62.17	355310
2020-10-26	62.48	62.89	60.33	61.00	390853
2020-10-27	60.69	60.82	59.14	59.44	284744
2020-10-28	58.36	59.16	57.52	58.12	650595
2020-10-29	58.53	60.09	57.81	59.86	323374
2020-10-30	59.54	60.65	59.40	60.64	319303
2020-11-02	61.46	61.78	60.32	61.40	224116
2020-11-03	62.62	63.35	62.22	62.95	307167
2020-11-04	61.14	62.11	57.78	57.82	293481
2020-11-05	58.03	60.27	58.03	60.07	287610
2020-11-06	60.52	60.60	59.05	59.37	163248
2020-11-09	64.43	73.72	64.23	71.58	714299
2020-11-10	71.68	74.86	70.28	74.34	529903
2020-11-11	74.48	74.87	71.49	72.27	370820
2020-11-12	71.07	72.28	70.05	71.71	397542
2020-11-13	72.68	73.94	71.96	72.13	286123
2020-11-16	75.00	75.99	73.74	75.29	560668
2020-11-17	73.55	75.85	73.11	75.69	316991
2020-11-18	75.90	76.98	74.73	74.96	458761
2020-11-19	74.17	74.90	73.54	74.75	213967
2020-11-20	74.05	74.73	73.27	73.92	302070
2020-11-23	74.95	75.36	73.94	74.74	210405
2020-11-24	76.06	78.71	75.82	78.53	311487
2020-11-25	77.36	79.34	76.59	78.63	610782
2020-11-27	78.55	78.86	76.44	77.78	145791
2020-11-30	76.89	77.78	74.76	74.88	300574
2020-12-01	75.95	77.25	75.56	76.61	378273
2020-12-02	76.36	78.15	76.19	77.94	154303
2020-12-03	78.23	78.52	77.41	77.93	153651
2020-12-04	78.45	79.50	78.00	79.36	122071
2020-12-07	79.00	79.92	78.41	79.51	137136
2020-12-08	78.42	79.65	78.42	79.30	172422
2020-12-09	79.95	80.38	78.84	79.16	175424
2020-12-10	78.22	79.67	78.04	79.24	213383
2020-12-11	78.01	79.44	78.01	78.77	274317
2020-12-14	79.92	80.07	77.97	77.98	183896
2020-12-15	78.71	79.40	77.92	79.38	172408
2020-12-16	79.94	79.94	78.51	78.84	182261
2020-12-17	78.65	78.84	77.23	78.17	196982
2020-12-18	78.40	78.99	76.44	76.88	690668
2020-12-21	77.39	77.73	76.11	77.42	271135
2020-12-22	77.80	77.80	75.59	75.87	180995
2020-12-23	76.34	77.63	76.08	77.56	253004
2020-12-24	78.06	78.06	75.92	77.02	88870
2020-12-28	77.64	77.99	76.54	77.51	216142
2020-12-29	77.53	77.53	75.87	76.10	148542
2020-12-30	76.58	77.25	76.02	76.87	141081
2020-12-31	76.71	77.19	76.19	76.62	193918
2021-01-04	77.09	77.51	75.65	77.36	245506
2021-01-05	77.32	77.99	76.31	77.06	248898
2021-01-06	79.07	82.55	78.87	81.11	467391
2021-01-07	82.65	83.47	82.00	82.51	414304
2021-01-08	82.79	82.79	80.53	81.88	219197
2021-01-11	80.80	82.89	80.80	82.86	154590
2021-01-12	83.11	84.99	83.11	84.10	171181
2021-01-13	83.69	83.69	82.25	83.09	118893
2021-01-14	83.97	84.90	82.58	84.51	181963
2021-01-15	82.76	84.01	82.70	83.42	146181
2021-01-19	83.63	84.07	82.80	83.83	137147
2021-01-20	83.71	83.97	82.43	83.91	189242
2021-01-21	83.78	83.85	82.15	82.15	249445
2021-01-22	81.49	84.24	81.49	84.11	222865
2021-01-25	81.00	81.89	79.15	81.62	317611
2021-01-26	82.07	82.07	80.82	80.85	410995
2021-01-27	79.50	81.27	79.50	79.90	374725
2021-01-28	80.96	81.41	80.21	80.84	285314
2021-01-29	80.61	81.34	78.07	78.19	416841
2021-02-01	78.94	79.93	77.61	79.62	258408
2021-02-02	80.29	80.51	79.18	80.23	400463
2021-02-03	79.85	80.32	79.05	79.42	281346
2021-02-04	79.62	81.31	79.62	80.90	246246
2021-02-05	81.75	82.11	80.40	81.61	175070
2021-02-08	81.75	83.36	81.61	83.36	158192
2021-02-09	83.20	86.03	83.12	85.84	275674
2021-02-10	86.14	87.83	85.99	86.85	272478
2021-02-11	86.85	88.09	85.74	86.71	188090
2021-02-12	86.70	87.73	86.40	87.54	144988
2021-02-16	88.41	89.50	88.06	88.63	261893
2021-02-17	88.43	89.29	87.58	88.31	183128
2021-02-18	87.54	88.23	86.81	87.55	179431
2021-02-19	87.87	89.11	87.67	89.10	288598
2021-02-22	88.79	91.57	88.79	90.27	331306
2021-02-23	90.84	92.75	89.72	92.66	309629
2021-02-24	92.85	93.65	91.57	92.75	625270
2021-02-25	93.43	94.18	89.58	89.61	331484
2021-02-26	89.21	89.36	87.20	87.50	226227
2021-03-01	89.14	90.15	88.66	89.77	300937
2021-03-02	89.37	89.88	88.28	89.04	203129
2021-03-03	89.53	93.00	89.53	90.57	274680
2021-03-04	90.68	91.54	87.39	87.91	322528
2021-03-05	89.61	91.77	87.74	91.67	359429
2021-03-08	92.69	94.77	92.39	94.10	256180
2021-03-09	92.84	93.85	90.91	91.21	288942
2021-03-10	91.31	94.10	91.31	93.65	279523
2021-03-11	93.06	94.17	92.44	94.09	243076
2021-03-12	95.58	96.23	93.85	94.98	221542
2021-03-15	95.00	95.45	93.27	95.27	372584
2021-03-16	94.70	94.70	92.12	93.06	298724
2021-03-17	93.89	94.77	92.65	94.45	270035
2021-03-18	95.68	99.10	95.18	95.74	305830
2021-03-19	94.46	96.16	93.22	96.16	1573150
2021-03-22	95.39	95.39	91.19	91.96	271956
2021-03-23	91.03	91.18	88.55	88.76	307615
2021-03-24	89.56	91.66	89.17	89.25	192960
2021-03-25	89.12	91.73	88.05	91.26	205459
2021-03-26	92.74	93.35	91.71	93.14	179407
2021-03-29	91.68	92.90	89.35	89.53	274012
2021-03-30	89.97	92.25	89.97	91.72	167719
2021-03-31	91.38	92.17	89.48	89.49	204901
2021-04-01	89.33	91.27	88.82	91.01	234081
2021-04-05	92.21	92.55	90.00	90.65	146630
2021-04-06	90.16	91.28	89.74	90.56	154995
2021-04-07	91.09	91.36	89.52	89.94	136507
2021-04-08	89.61	89.97	88.15	89.79	136961
2021-04-09	90.46	91.15	89.74	90.75	176219
2021-04-12	91.21	91.90	90.59	91.65	120602
2021-04-13	90.95	90.95	89.15	89.53	151104
2021-04-14	89.50	91.38	89.50	90.73	136801
2021-04-15	91.01	91.01	88.81	90.55	144268
2021-04-16	91.42	92.11	90.64	91.72	151096
2021-04-19	91.92	92.32	90.49	91.16	163969
2021-04-20	91.13	91.13	88.44	88.46	165272
2021-04-21	87.70	90.31	87.52	89.75	235466
2021-04-22	89.65	90.44	88.33	88.38	168338
2021-04-23	88.54	91.87	88.54	90.93	208086
2021-04-26	92.39	92.80	89.32	89.83	265983
2021-04-27	90.57	91.94	90.23	91.82	160385
2021-04-28	92.05	92.07	90.69	90.90	252595
2021-04-29	91.36	92.97	90.90	92.86	304977
2021-04-30	91.78	92.78	90.65	90.89	335869
2021-05-03	92.08	92.34	90.84	92.02	257698
2021-05-04	91.63	93.36	90.93	93.36	288840
2021-05-05	93.34	94.02	92.66	93.35	153258
2021-05-06	94.04	95.00	93.21	94.89	153243
2021-05-07	92.50	94.76	92.39	94.39	192076
2021-05-10	95.00	95.95	93.12	93.19	129539
2021-05-11	92.38	93.74	91.87	91.92	181071
2021-05-12	92.70	93.27	88.84	89.18	162894
2021-05-13	89.05	93.62	89.05	93.19	231728
2021-05-14	93.49	93.73	92.54	93.47	117897
2021-05-17	92.81	93.60	92.11	93.01	145200
2021-05-18	92.46	93.04	91.37	91.51	230285
2021-05-19	90.15	91.37	89.09	91.31	180212
2021-05-20	91.22	91.25	90.00	90.85	115198
2021-05-21	91.60	92.42	91.21	91.92	120134
2021-05-24	92.64	92.64	89.94	90.22	315086
2021-05-25	90.20	90.42	88.48	88.68	398008
2021-05-26	88.69	89.70	88.33	88.62	1068491
2021-05-27	89.78	90.02	88.85	89.00	196262
2021-05-28	88.78	89.86	87.85	89.74	219804
2021-06-01	90.19	90.84	89.52	89.75	184138
2021-06-02	90.13	90.13	88.34	88.46	171541
2021-06-03	88.42	89.28	87.99	88.81	201873
2021-06-04	88.30	88.82	87.55	88.53	147527
2021-06-07	88.71	88.98	88.16	88.80	203847
2021-06-08	88.09	89.57	87.41	89.31	229101
2021-06-09	88.50	89.34	87.92	88.85	287744
2021-06-10	90.00	90.00	88.17	88.22	218930
2021-06-11	88.51	89.45	87.92	88.90	194595
2021-06-14	89.25	89.53	86.42	86.70	339808
2021-06-15	86.83	88.99	86.75	88.08	179954
2021-06-16	87.60	89.33	86.76	88.83	193343
2021-06-17	89.39	89.39	84.27	84.39	266802
2021-06-18	83.50	83.75	81.23	81.32	529731
2021-06-21	82.09	85.00	82.09	84.86	249115
2021-06-22	84.60	84.65	82.95	84.26	200470
2021-06-23	84.62	84.98	84.26	84.35	133410
2021-06-24	84.70	86.04	84.00	85.93	246844
2021-06-25	86.24	87.93	85.98	87.43	419334
2021-06-28	86.84	87.00	84.03	84.43	184114
2021-06-29	85.27	85.75	83.55	83.90	163084
2021-06-30	83.61	84.64	83.58	84.22	252461
2021-07-01	84.79	85.26	83.93	84.90	201338
2021-07-02	84.46	84.59	83.50	83.94	150735
2021-07-06	83.50	83.53	82.05	82.32	264906
2021-07-07	81.61	82.81	81.51	82.09	185966
2021-07-08	80.89	81.95	80.11	81.38	271896
2021-07-09	82.69	85.57	82.65	85.37	434492
2021-07-12	84.07	85.74	83.39	85.48	266161
2021-07-13	85.00	85.14	83.97	84.85	198460
2021-07-14	85.12	85.66	84.12	85.44	208994
2021-07-15	84.69	86.65	84.45	86.38	224537
2021-07-16	87.10	87.10	84.38	84.52	253562
2021-07-19	82.76	83.51	80.50	80.99	352317
2021-07-20	81.07	84.12	81.06	82.44	400500
2021-07-21	83.35	84.42	82.71	83.27	178858
2021-07-22	82.86	82.86	80.71	80.93	199001
2021-07-23	81.78	82.18	80.72	82.13	208462
2021-07-26	83.06	84.11	82.37	83.24	314069
2021-07-27	82.66	84.65	82.32	83.85	245342
2021-07-28	83.99	85.20	83.07	84.27	194978
2021-07-29	85.37	85.79	84.04	84.90	156694
2021-07-30	84.10	85.60	83.47	83.71	224697
2021-08-02	84.24	86.03	82.90	82.93	214613
2021-08-03	82.93	83.90	81.78	83.84	230355
2021-08-04	82.76	84.00	82.59	82.64	146817
2021-08-05	83.44	83.92	82.99	83.47	174083
2021-08-06	84.75	86.05	84.37	85.55	162439
2021-08-09	84.94	85.94	84.54	84.75	158543
2021-08-10	84.50	85.91	84.15	85.39	102295
2021-08-11	85.69	87.04	84.85	87.02	156011
2021-08-12	86.76	87.12	85.77	86.60	122840
2021-08-13	86.30	86.30	85.27	85.84	128924
2021-08-16	85.16	85.71	84.36	85.27	130377
2021-08-17	84.57	85.35	83.79	84.96	161158
2021-08-18	84.54	84.98	83.40	83.40	133476
2021-08-19	82.58	83.76	82.41	83.17	134923
2021-08-20	83.18	85.00	83.18	84.99	92871
2021-08-23	85.44	85.98	84.68	84.95	237706
2021-08-24	85.08	85.40	84.59	85.06	164233
2021-08-25	85.01	86.16	84.71	84.95	153406
2021-08-26	85.16	85.16	83.45	83.51	136248
2021-08-27	84.04	85.46	84.04	84.71	288835
2021-08-30	84.79	84.79	83.16	83.18	199716
2021-08-31	83.51	84.23	82.80	83.81	177016
2021-09-01	83.81	83.81	82.12	82.56	139371
2021-09-02	82.43	82.98	82.00	82.39	147843
2021-09-03	82.26	82.69	81.52	81.74	101489
2021-09-07	81.70	82.64	80.69	80.82	176958
2021-09-08	80.50	81.07	79.80	80.33	123732
2021-09-09	79.95	81.09	79.94	80.13	135545
2021-09-10	80.35	80.67	78.40	78.44	171950
2021-09-13	79.12	79.29	77.99	78.63	198381
2021-09-14	78.82	78.82	76.66	77.15	257728
2021-09-15	76.96	78.46	76.96	77.78	235810
2021-09-16	78.29	78.63	76.98	77.30	175183
2021-09-17	77.32	78.57	77.32	77.82	511728
2021-09-20	76.00	77.55	75.68	77.43	238635
2021-09-21	77.91	78.48	77.13	77.84	146574
2021-09-22	78.55	79.72	78.44	79.14	118471
2021-09-23	79.73	81.89	79.73	81.25	185137
2021-09-24	81.30	82.40	81.27	81.55	182129
2021-09-27	82.47	84.89	82.47	84.19	223569
2021-09-28	84.55	84.88	83.60	83.81	164153
2021-09-29	83.75	84.41	83.22	83.71	185073
2021-09-30	84.04	84.50	82.04	82.17	159405
2021-10-01	82.19	83.91	82.03	83.25	181784
2021-10-04	83.23	84.15	82.21	82.97	181371
2021-10-05	83.75	83.75	82.24	82.42	128268
2021-10-06	81.83	81.94	80.43	81.93	133489
2021-10-07	82.44	83.41	82.44	83.00	131761
2021-10-08	83.18	83.31	82.49	83.00	137019
2021-10-11	83.38	83.41	81.93	81.99	132475
2021-10-12	81.66	81.86	81.05	81.76	132530
2021-10-13	81.68	82.15	80.64	81.69	141994
2021-10-14	82.29	82.86	81.67	82.83	74286
2021-10-15	83.57	83.94	82.95	83.21	135126
2021-10-18	83.07	84.60	82.91	83.90	172484
2021-10-19	84.39	85.27	83.62	85.12	147276
2021-10-20	84.78	86.00	84.78	85.95	116533
2021-10-21	86.08	86.18	84.97	85.72	127221
2021-10-22	85.71	86.68	85.71	86.46	155654
2021-10-25	87.02	88.89	86.60	87.70	256823
2021-10-26	88.18	88.96	86.93	87.82	182555
2021-10-27	87.20	87.33	84.00	84.03	198022
2021-10-28	84.44	85.21	84.16	85.15	159557
2021-10-29	85.25	85.50	84.27	84.50	103863
2021-11-01	85.30	86.73	85.01	86.63	212456
2021-11-02	86.52	86.63	84.76	84.84	118432
2021-11-03	84.58	87.41	84.58	87.09	164918
2021-11-04	86.73	87.79	85.00	85.57	112379
2021-11-05	86.22	87.41	86.22	87.36	102684
2021-11-08	87.51	88.05	86.69	87.24	75839
2021-11-09	86.50	87.43	86.26	87.05	74245
2021-11-10	87.31	87.86	87.06	87.57	117099
2021-11-11	87.77	88.09	86.82	87.65	91384
2021-11-12	87.60	88.06	86.53	87.45	65437
2021-11-15	88.04	88.55	87.51	88.41	99541
2021-11-16	88.02	88.82	87.37	87.71	105918
2021-11-17	87.21	87.42	85.70	86.30	88103
2021-11-18	86.08	86.76	85.60	86.40	118928
2021-11-19	85.34	85.34	84.12	85.04	114416
2021-11-22	85.83	87.33	85.46	86.19	91675
2021-11-23	86.51	87.47	86.15	87.41	99411
2021-11-24	87.06	87.78	86.09	86.77	72966
2021-11-26	84.17	84.17	81.48	81.71	165182
2021-11-29	82.96	82.96	81.20	81.27	127973
2021-11-30	79.99	80.52	79.13	79.78	191431
2021-12-01	80.85	83.12	79.97	80.06	244665
2021-12-02	80.72	83.41	80.65	83.13	173502
2021-12-03	83.13	83.48	80.45	80.81	124738
2021-12-06	82.35	84.87	81.78	84.07	202448
2021-12-07	84.70	85.10	82.51	83.06	137018
2021-12-08	83.16	83.52	82.21	82.80	122547
2021-12-09	82.12	82.95	81.58	82.21	92005
2021-12-10	82.75	83.03	81.66	82.94	93307
2021-12-13	82.23	82.29	80.85	81.37	134950
2021-12-14	81.55	83.55	81.49	81.97	182066
2021-12-15	82.05	83.19	81.26	82.79	227553
2021-12-16	83.45	84.17	82.18	82.40	163792
2021-12-17	82.61	82.61	80.17	80.79	892001
2021-12-20	80.00	80.30	78.73	80.15	209404
2021-12-21	80.93	82.43	80.93	82.17	172773
2021-12-22	82.27	83.07	81.95	82.67	98067
2021-12-23	83.41	83.75	82.72	83.35	92913
2021-12-27	83.27	84.29	82.45	84.11	130728
2021-12-28	83.67	85.37	83.67	84.18	153991
2021-12-29	84.32	84.87	84.04	84.33	85594
2021-12-30	84.61	85.04	83.83	83.88	85499
2021-12-31	83.67	84.31	83.28	83.76	87355
2022-01-03	84.65	86.00	84.60	85.51	141741
2022-01-04	86.38	87.85	86.38	86.79	174855
2022-01-05	87.04	88.32	86.71	86.86	201739
2022-01-06	87.92	89.21	87.46	89.07	160348
2022-01-07	88.92	90.77	88.36	90.75	251456
2022-01-10	91.00	91.05	90.26	90.95	246337
2022-01-11	91.21	91.70	89.83	90.77	147457
2022-01-12	90.52	91.43	90.20	90.84	148105
2022-01-13	91.18	92.35	90.89	91.55	118589
2022-01-14	90.41	91.92	90.00	91.88	126083
2022-01-18	92.20	92.38	91.03	91.65	135388
2022-01-19	91.59	91.74	89.41	89.47	122602
2022-01-20	89.25	90.47	88.29	88.31	246527
2022-01-21	88.15	89.44	86.87	87.52	238122
2022-01-24	86.50	88.59	85.69	88.50	268946
2022-01-25	87.86	89.30	86.15	88.17	179069
2022-01-26	88.66	88.98	85.69	86.63	268662
2022-01-27	87.64	89.20	84.54	85.64	255356
2022-01-28	85.77	86.17	83.72	85.68	181038
2022-01-31	85.00	86.08	83.93	86.07	251139
2022-02-01	86.06	86.74	85.21	86.64	183673
2022-02-02	86.25	86.25	85.00	85.43	180243
2022-02-03	85.97	86.51	85.03	85.61	163263
2022-02-04	86.27	87.17	85.43	86.46	131901
2022-02-07	86.91	86.91	85.94	86.29	172826
2022-02-08	87.25	88.90	87.25	88.37	168673
2022-02-09	88.45	88.53	87.31	87.47	119887
2022-02-10	87.51	88.56	87.36	87.69	176300
2022-02-11	87.31	88.82	86.82	87.55	165128
2022-02-14	88.28	88.48	86.72	87.45	145206
2022-02-15	88.06	88.99	88.00	88.63	146361
2022-02-16	88.00	89.24	87.92	88.19	134598
2022-02-17	87.61	87.82	86.23	86.43	125176
2022-02-18	86.13	87.95	86.13	87.28	118935
2022-02-22	87.40	87.97	86.66	87.13	114271
2022-02-23	87.97	88.28	85.67	86.04	123487
2022-02-24	83.93	84.28	81.63	83.41	241594
2022-02-25	84.29	86.83	84.02	86.68	168962
2022-02-28	84.37	86.25	84.37	86.18	203444
2022-03-01	85.29	86.01	81.70	82.86	226894
2022-03-02	83.58	86.38	83.58	85.68	148872
2022-03-03	85.45	86.35	84.58	85.25	169272
2022-03-04	83.67	83.67	81.37	82.14	142772
2022-03-07	81.50	82.24	80.19	80.25	149379
2022-03-08	81.28	82.21	79.60	79.85	248121
2022-03-09	81.87	82.31	81.32	81.86	173950
2022-03-10	81.14	82.54	81.14	82.26	114793
2022-03-11	83.20	84.75	83.20	83.86	328290
2022-03-14	85.22	86.60	83.07	83.56	159729
2022-03-15	83.99	85.12	82.98	83.73	115358
2022-03-16	84.59	86.07	84.59	86.04	128518
2022-03-17	85.24	85.85	84.23	85.27	205075
2022-03-18	85.29	85.57	83.46	85.21	370527
2022-03-21	85.67	86.41	84.74	85.49	144931
2022-03-22	86.28	86.83	85.20	85.73	169897
2022-03-23	85.34	85.47	83.68	83.78	164662
2022-03-24	84.10	84.46	83.44	84.00	97019
2022-03-25	84.31	86.42	84.12	86.32	158259
2022-03-28	85.88	86.60	84.77	85.74	135679
2022-03-29	86.72	87.27	85.74	86.98	149136
2022-03-30	86.80	86.84	83.87	84.54	139568
2022-03-31	84.29	85.18	83.89	83.92	151235
2022-04-01	84.34	84.93	82.50	82.88	212133
2022-04-04	82.48	82.75	80.92	82.37	186004
2022-04-05	82.53	83.14	81.30	81.56	156754
2022-04-06	81.16	81.69	80.56	80.68	181313
2022-04-07	80.69	81.20	78.96	79.39	211208
2022-04-08	79.68	79.87	78.48	79.10	251446
2022-04-11	79.31	80.61	78.53	78.59	153453
2022-04-12	78.64	79.45	77.43	77.84	209730
2022-04-13	77.26	79.35	77.26	79.30	208466
2022-04-14	79.21	79.98	78.45	78.68	167585
2022-04-18	78.91	79.27	77.79	78.28	156920
2022-04-19	78.26	80.91	78.26	80.79	146308
2022-04-20	81.45	82.35	81.22	81.38	121662
2022-04-21	81.84	82.40	80.36	80.68	180670
2022-04-22	80.31	80.97	77.66	77.69	213007
2022-04-25	78.31	78.34	76.80	78.20	367202
2022-04-26	77.53	78.91	76.41	76.45	352614
2022-04-27	76.67	77.75	75.79	75.99	410763
2022-04-28	76.47	77.09	76.10	76.66	240308
2022-04-29	76.52	77.09	74.07	74.34	257195
2022-05-02	74.79	75.56	73.88	74.82	244839
2022-05-03	74.85	75.66	74.26	75.43	222410
2022-05-04	75.42	77.80	75.19	77.69	229453
2022-05-05	77.09	77.09	75.07	75.73	225205
2022-05-06	75.43	75.70	73.91	74.82	226524
2022-05-09	74.05	75.54	73.91	75.13	232993
2022-05-10	75.55	75.69	73.62	74.56	232063
2022-05-11	74.76	76.12	73.99	74.06	225490
2022-05-12	74.01	74.88	73.00	74.88	425413
2022-05-13	75.09	75.69	74.67	74.91	200651
2022-05-16	74.75	75.79	73.75	75.21	244750
2022-05-17	76.29	77.58	76.14	77.58	226575
2022-05-18	76.96	77.37	75.93	76.33	214309
2022-05-19	75.55	76.20	74.93	75.12	269693
2022-05-20	75.49	76.25	74.05	75.27	681893
2022-05-23	76.68	78.08	76.13	76.91	191356
2022-05-24	77.07	77.61	75.21	77.56	288327
2022-05-25	77.50	78.82	76.79	77.64	222696
2022-05-26	78.40	79.12	78.30	77.82	178606
2022-05-27	77.76	79.38	77.76	79.38	131368
2022-05-31	78.58	79.75	78.01	79.48	276097
2022-06-01	79.42	79.42	77.02	78.19	183529
2022-06-02	78.13	79.77	77.51	79.77	171085
2022-06-03	79.39	79.54	78.93	79.22	135499
2022-06-06	79.79	79.99	78.74	79.21	128557
2022-06-07	78.67	79.56	78.38	79.53	149317
2022-06-08	78.57	78.93	77.71	78.26	98286
2022-06-09	77.89	78.20	76.27	76.30	120561
2022-06-10	75.04	75.88	74.62	75.15	213880
2022-06-13	73.51	74.96	73.40	73.79	401337
2022-06-14	74.00	74.87	72.87	73.37	293203
2022-06-15	73.85	74.74	73.12	73.40	216066
2022-06-16	72.50	72.50	70.97	71.41	261417
2022-06-17	72.17	72.66	71.34	71.59	409298
2022-06-21	72.47	74.44	71.76	74.06	325117
2022-06-22	73.06	74.41	73.06	74.20	220591
2022-06-23	73.85	74.21	72.74	73.86	215177
2022-06-24	74.14	77.99	74.14	77.95	607334
2022-06-27	77.66	77.90	76.48	76.69	319225
2022-06-28	77.37	77.84	76.07	76.15	178875
2022-06-29	76.60	76.60	74.33	74.55	249712
2022-06-30	73.14	75.25	72.54	74.40	135312
2022-07-01	74.51	75.86	74.09	75.86	146513
2022-07-05	74.60	75.45	73.19	75.41	129187
2022-07-06	75.04	75.80	74.54	75.47	192069
2022-07-07	76.12	76.63	75.96	76.27	147596
2022-07-08	76.37	76.50	75.47	75.89	71022
2022-07-11	75.35	75.58	74.56	74.93	148568
2022-07-12	74.18	75.61	74.07	74.49	151758
2022-07-13	73.47	73.70	72.53	72.79	117047
2022-07-14	71.42	71.87	70.89	71.70	137211
2022-07-15	72.89	74.04	72.33	73.70	132691
2022-07-18	74.38	75.34	74.00	74.15	124754
2022-07-19	74.85	76.35	74.46	76.07	140413
2022-07-20	75.39	77.01	75.39	76.74	166701
2022-07-21	76.17	76.96	75.89	76.92	150283
2022-07-22	76.92	77.43	76.29	76.95	202403
2022-07-25	78.10	78.93	77.33	78.35	177679
2022-07-26	78.46	79.21	77.98	78.60	163369
2022-07-27	78.80	79.88	78.42	79.25	140940
2022-07-28	79.51	79.79	78.68	79.40	131870
2022-07-29	78.72	81.07	78.72	80.11	233828
2022-08-01	79.52	81.11	79.11	80.63	144303
2022-08-02	80.06	80.14	79.10	79.15	117919
2022-08-03	79.35	80.18	78.90	79.66	95582
2022-08-04	79.46	79.76	79.00	79.19	74667
2022-08-05	79.19	80.59	79.19	80.52	95613
2022-08-08	80.89	81.46	80.14	80.29	204644
2022-08-09	80.80	81.25	80.10	81.22	130401
2022-08-10	82.01	82.50	81.31	81.54	163803
2022-08-11	82.29	82.66	81.82	82.42	113135
2022-08-12	82.43	83.97	82.38	83.87	81687
2022-08-15	83.17	84.39	83.17	84.22	85528
2022-08-16	83.66	85.45	83.66	85.07	77896
2022-08-17	84.57	84.82	83.85	84.45	112820
2022-08-18	84.02	84.53	83.68	84.37	83787
2022-08-19	84.17	84.17	83.25	83.82	181755
2022-08-22	82.83	82.90	81.61	81.69	135554
2022-08-23	81.26	81.70	80.66	80.88	120473
2022-08-24	80.40	80.86	80.01	80.27	111895
2022-08-25	80.27	81.40	80.27	81.12	139728
2022-08-26	81.23	81.48	79.30	79.49	122505
2022-08-29	79.00	79.18	78.28	77.89	97712
2022-08-30	78.18	78.27	77.38	77.97	158630
2022-08-31	77.97	78.38	77.62	78.02	181242
2022-09-01	77.76	77.92	77.18	77.89	127741
2022-09-02	78.66	79.27	77.08	77.33	152982
2022-09-06	77.95	78.01	75.82	76.37	136295
2022-09-07	76.54	77.99	76.39	77.67	120652
2022-09-08	77.04	78.85	77.01	78.83	106614
2022-09-09	79.08	80.09	78.99	79.45	104209
2022-09-12	79.45	80.66	79.44	79.99	168441
2022-09-13	78.85	79.08	77.84	78.27	173878
2022-09-14	78.69	78.98	77.80	78.91	212696
2022-09-15	78.79	80.14	78.79	79.50	180002
2022-09-16	78.85	79.57	77.97	79.37	596087
2022-09-19	78.68	80.76	78.68	80.50	143208
2022-09-20	80.27	81.33	80.26	80.99	144856
2022-09-21	81.20	81.41	79.36	79.40	184027
2022-09-22	79.48	79.48	78.00	78.16	138754
2022-09-23	77.36	77.72	76.40	77.71	177244
2022-09-26	76.96	77.94	76.90	77.01	150144
2022-09-27	77.35	77.82	74.66	75.27	218172
2022-09-28	75.11	76.70	74.78	75.97	225418
2022-09-29	75.80	76.13	74.50	75.88	333949
2022-09-30	75.60	76.99	75.55	76.12	354284
2022-10-03	76.81	77.84	76.04	77.58	227775
2022-10-04	78.36	80.78	78.36	80.73	258911
2022-10-05	79.85	80.48	79.49	80.38	137388
2022-10-06	79.91	80.71	79.66	80.03	97302
2022-10-07	79.88	79.88	76.67	76.68	275073
2022-10-10	77.18	77.75	76.15	76.52	139883
2022-10-11	75.91	76.88	75.06	75.65	260140
2022-10-12	75.72	76.50	74.59	75.35	152010
2022-10-13	74.89	77.95	74.16	77.78	264289
2022-10-14	78.01	78.78	76.71	77.09	119505
2022-10-17	78.16	79.52	78.16	79.10	122477
2022-10-18	80.02	80.61	78.82	79.38	141273
2022-10-19	79.06	79.36	77.13	78.06	132080
2022-10-20	78.04	78.58	75.45	75.98	189542
2022-10-21	75.61	76.69	74.82	75.70	304638
2022-10-24	74.20	74.99	70.15	70.99	658286
2022-10-25	70.55	73.22	70.55	71.60	358509
2022-10-26	71.97	74.14	71.16	73.63	412012
2022-10-27	74.22	75.00	73.55	73.80	194069
2022-10-28	74.36	75.67	73.65	75.46	154085
2022-10-31	75.09	76.11	75.02	75.95	182487
2022-11-01	76.12	76.15	75.11	75.80	147664
2022-11-02	75.61	76.84	75.19	75.57	237151
2022-11-03	74.96	74.96	73.49	74.16	145068
2022-11-04	75.03	76.15	75.01	76.12	137300
2022-11-07	76.34	76.99	75.30	75.82	114738
2022-11-08	75.91	76.93	75.34	76.01	99735
2022-11-09	75.80	76.21	75.33	75.54	103291
2022-11-10	77.12	80.53	76.95	80.52	256608
2022-11-11	80.61	82.22	80.59	81.30	188544
2022-11-14	80.85	82.22	80.85	81.36	225801
2022-11-15	81.56	82.30	80.36	80.94	209238
2022-11-16	80.93	81.01	79.25	79.32	170900
2022-11-17	78.34	78.76	77.92	78.60	155747
2022-11-18	79.68	80.29	78.51	79.41	208245
2022-11-21	79.28	80.25	79.28	79.92	123561
2022-11-22	80.40	81.27	80.32	81.09	116295
2022-11-23	81.24	81.76	80.93	81.58	107690
2022-11-25	81.89	82.87	81.68	82.84	77461
2022-11-28	82.02	82.26	80.25	79.86	307626
2022-11-29	79.62	80.58	79.40	79.40	126202
2022-11-30	79.29	80.70	77.72	80.67	209326
2022-12-01	80.73	81.39	80.03	81.19	117503
2022-12-02	80.65	82.00	80.45	81.85	141128
2022-12-05	81.50	81.50	77.74	78.03	201012
2022-12-06	78.05	78.18	77.00	77.62	188312
2022-12-07	77.08	78.04	76.67	77.16	127143
2022-12-08	77.57	78.18	77.00	77.71	133389
2022-12-09	77.47	77.92	77.22	77.25	117851
2022-12-12	77.28	78.56	76.68	78.27	141820
2022-12-13	79.44	80.07	77.20	77.83	163536
2022-12-14	77.83	78.02	76.00	76.09	216871
2022-12-15	75.26	76.18	74.11	74.74	405178
2022-12-16	74.28	75.55	73.51	74.77	510453
2022-12-19	74.94	75.58	73.88	74.65	197049
2022-12-20	74.71	76.04	74.71	75.15	123296
2022-12-21	75.71	77.28	75.71	76.61	130890
2022-12-22	76.39	76.84	75.32	76.51	155083
2022-12-23	76.71	77.17	76.20	76.80	89774
2022-12-27	76.99	77.52	76.57	76.95	170701
2022-12-28	77.28	77.31	76.46	76.46	95386
2022-12-29	76.47	77.78	76.47	77.74	115797
2022-12-30	77.58	78.11	77.16	77.56	100178
2023-01-03	77.99	78.22	76.83	77.72	137862
2023-01-04	78.20	78.75	76.81	77.34	97853
2023-01-05	76.39	77.17	75.77	77.03	92948
2023-01-06	77.72	79.99	77.72	79.95	110648
2023-01-09	80.01	80.54	79.36	80.00	122284
2023-01-10	79.49	80.72	79.48	80.71	90061
2023-01-11	80.61	81.10	80.44	80.84	104097
2023-01-12	80.93	81.73	80.50	80.80	144319
2023-01-13	80.00	80.84	78.68	80.60	94506
2023-01-17	80.39	80.65	79.37	80.22	90585
2023-01-18	79.69	79.69	77.29	77.37	99246
2023-01-19	76.73	77.25	75.89	76.74	95040
2023-01-20	76.80	78.52	76.80	78.52	142415
2023-01-23	78.00	79.44	74.96	75.08	595067
2023-01-24	74.75	75.26	73.00	74.68	405113
2023-01-25	74.10	74.95	73.60	74.70	202831
2023-01-26	74.47	74.92	73.74	74.71	176094
2023-01-27	74.96	75.98	74.79	75.61	125232
2023-01-30	75.26	76.14	75.01	75.77	142161
2023-01-31	75.77	76.64	75.65	76.49	258144
2023-02-01	76.15	76.94	75.90	76.88	241627
2023-02-02	77.08	78.60	76.77	78.56	162129
2023-02-03	78.51	79.68	78.40	79.64	156859
2023-02-06	79.64	79.67	77.73	78.04	108166
2023-02-07	77.50	79.02	77.35	78.92	108750
2023-02-08	78.36	78.79	77.77	77.81	87455
2023-02-09	78.04	78.42	76.47	76.61	81077
2023-02-10	76.17	76.78	76.09	76.51	127773
2023-02-13	76.23	77.58	76.23	77.25	108299
2023-02-14	77.01	77.32	75.80	76.76	134862
2023-02-15	76.40	77.60	76.32	77.57	98224
2023-02-16	77.02	77.02	76.06	76.12	130492
2023-02-17	75.71	76.01	75.24	75.97	160220
2023-02-21	75.71	75.71	73.70	74.65	196975
2023-02-22	74.29	74.88	74.14	74.44	186959
2023-02-23	74.89	75.22	74.03	75.00	152385
2023-02-24	74.43	75.17	74.04	74.42	129160
2023-02-27	74.75	75.08	74.24	74.56	204517
2023-02-28	74.82	75.54	74.78	74.86	237985
2023-03-01	74.37	74.65	73.84	74.65	210964
2023-03-02	74.27	74.50	73.29	74.13	233012
2023-03-03	74.41	74.79	73.84	74.67	174687
2023-03-06	74.73	75.35	73.72	73.72	280839
2023-03-07	73.40	73.59	72.58	73.02	252532
2023-03-08	72.95	73.55	72.77	72.92	188070
2023-03-09	72.37	72.43	67.50	67.53	477030
2023-03-10	65.16	65.16	59.90	63.38	1520306
2023-03-13	47.30	63.19	34.71	51.75	3274815
2023-03-14	60.57	62.04	49.15	51.09	1865337
2023-03-15	46.24	50.55	45.00	47.60	2314900
2023-03-16	46.48	53.48	46.26	52.68	2341745
2023-03-17	52.76	53.50	50.65	51.08	1877746
2023-03-20	51.31	54.57	50.07	50.97	1287996
2023-03-21	53.70	57.10	53.27	53.53	1138424
2023-03-22	53.58	53.92	50.40	50.81	691638
2023-03-23	51.43	51.85	48.97	50.18	758921
2023-03-24	49.30	50.80	48.96	50.60	716041
2023-03-27	52.45	52.97	50.65	51.60	479399
2023-03-28	51.34	52.70	51.16	51.51	395477
2023-03-29	52.33	52.77	51.35	52.73	491017
2023-03-30	53.05	53.19	50.56	50.82	577195
2023-03-31	51.42	52.23	50.87	52.08	443809
2023-04-03	52.24	52.37	50.87	50.98	508762
2023-04-04	51.38	51.50	48.75	49.92	500485
2023-04-05	49.19	49.96	48.59	49.70	836448
2023-04-06	49.55	50.47	49.23	50.37	474310
2023-04-10	49.85	51.23	49.42	50.98	450182
2023-04-11	50.96	51.91	50.72	51.75	416042
2023-04-12	52.18	52.20	50.42	50.63	361885
2023-04-13	50.64	51.37	50.22	50.57	447127
2023-04-14	51.33	51.70	49.09	49.49	546876
2023-04-17	49.37	51.24	48.58	51.11	579448
2023-04-18	51.16	51.23	48.05	48.54	889768
2023-04-19	48.94	50.34	48.54	49.84	846711
2023-04-20	49.00	49.89	48.79	49.68	422669
2023-04-21	49.60	49.60	48.33	48.80	650471
2023-04-24	47.63	51.58	47.63	49.63	1364324
2023-04-25	48.86	49.43	47.75	47.77	482695
2023-04-26	47.89	48.25	46.50	46.92	453597
2023-04-27	47.09	47.73	46.72	47.06	483146
2023-04-28	46.87	48.52	46.82	48.43	703370
2023-05-01	48.37	48.82	47.36	47.80	737655
2023-05-02	47.88	47.88	42.63	44.01	1679996
2023-05-03	44.50	47.42	44.21	44.80	1078635
2023-05-04	43.50	43.71	39.47	40.65	2291766
2023-05-05	42.69	44.08	41.13	43.71	970471
2023-05-08	45.00	45.07	42.75	43.04	762649
2023-05-09	42.44	42.88	41.03	41.17	650144
2023-05-10	42.01	42.35	38.77	39.00	1409880
2023-05-11	38.20	38.49	34.57	35.01	2315272
2023-05-12	35.43	35.83	30.83	33.56	4211105
2023-05-15	34.24	36.00	33.83	34.54	1782631
2023-05-16	34.23	36.91	34.20	34.92	1803131
2023-05-17	35.68	38.91	35.68	38.59	1638670
2023-05-18	38.50	39.67	37.60	38.77	1264795
2023-05-19	39.09	39.37	37.18	37.75	1359429
2023-05-22	37.87	40.66	37.87	40.60	1260074
2023-05-23	40.78	42.46	40.34	40.47	1167404
2023-05-24	40.36	40.83	38.55	39.64	986147
2023-05-25	39.41	39.93	37.92	39.55	755143
2023-05-26	41.01	41.27	38.44	38.52	2115764
2023-05-30	39.12	40.49	37.14	40.01	2091894
2023-05-31	39.57	40.15	38.02	39.15	1212722
2023-06-01	39.76	41.18	39.05	40.00	8430571
2023-06-02	41.07	43.49	40.64	43.39	1290393
2023-06-05	43.10	42.16	40.83	43.39	829453
2023-06-06	41.50	45.50	41.25	44.88	1159067
2023-06-07	44.75	48.16	44.51	47.66	1369453
2023-06-08	47.03	47.57	45.17	47.42	940897
2023-06-09	47.50	47.50	45.36	45.64	525742
2023-06-12	45.70	47.74	45.03	45.36	789577
2023-06-13	45.34	47.20	44.95	46.27	570886
2023-06-14	46.56	46.86	44.21	44.71	763273
2023-06-15	44.50	46.25	44.29	45.89	555910
2023-06-16	45.98	46.90	44.59	46.63	3094369
2023-06-20	46.00	46.23	45.03	45.82	755741
2023-06-21	45.48	45.71	44.42	44.48	550869
2023-06-22	44.36	44.36	41.68	43.00	1144548
2023-06-23	42.66	43.32	40.34	41.15	5182506
2023-06-26	41.40	42.88	41.39	42.59	1253197
2023-06-27	42.58	44.00	41.84	42.58	630389
2023-06-28	42.39	42.46	41.51	42.03	445932
2023-06-29	42.50	43.49	42.08	42.29	765666
2023-06-30	42.68	42.75	41.21	41.23	762155
2023-07-03	41.74	43.33	41.54	42.46	792814
2023-07-05	41.89	42.85	41.25	42.13	710966
2023-07-06	41.25	41.28	39.02	40.62	1222614
2023-07-07	40.75	42.40	40.58	41.92	820467
2023-07-10	42.16	44.06	41.67	43.15	686938
2023-07-11	42.74	44.99	42.72	44.81	956362
2023-07-12	45.47	46.86	45.47	46.45	939875
2023-07-13	46.58	47.34	45.55	47.27	634543
2023-07-14	47.61	47.62	46.09	47.18	810777
2023-07-17	46.92	48.51	46.56	48.16	658364
2023-07-18	48.37	52.82	48.37	52.58	1383963
2023-07-19	52.79	54.36	52.17	53.99	1420854
2023-07-20	53.78	54.93	53.21	53.89	1431316
2023-07-21	54.55	54.93	53.58	53.69	886178
2023-07-24	54.68	57.35	53.70	57.21	1394663
2023-07-25	56.64	57.73	54.22	54.83	1686262
2023-07-26	55.57	57.78	55.40	57.47	1059607
2023-07-27	57.68	58.63	56.18	56.27	795777
2023-07-28	57.01	58.07	56.20	57.15	499104
2023-07-31	57.24	57.94	56.32	57.13	508071
2023-08-01	56.76	56.76	54.75	55.51	452501
2023-08-02	54.23	54.81	53.50	54.13	575052
2023-08-03	53.72	54.56	52.54	53.73	503974
2023-08-04	53.46	55.34	53.07	55.10	433535
2023-08-07	55.04	55.72	54.68	55.56	312697
2023-08-08	53.80	55.34	52.21	55.12	421175
2023-08-09	54.78	55.76	54.17	54.78	491677
2023-08-10	55.00	56.91	54.63	56.21	662442
2023-08-11	55.33	57.26	55.33	56.16	380108
2023-08-14	55.50	55.85	54.77	54.83	522893
2023-08-15	53.32	53.85	52.17	52.20	722456
2023-08-16	52.30	52.56	51.25	52.48	519939
2023-08-17	52.81	54.90	52.75	54.39	724456
2023-08-18	53.77	54.93	53.35	54.19	435463
2023-08-21	54.28	54.28	51.80	53.18	784624
2023-08-22	53.60	53.89	51.80	52.03	511306
2023-08-23	52.19	53.80	51.74	53.25	328538
2023-08-24	52.79	54.03	52.76	53.80	303352
2023-08-25	53.93	54.20	51.86	52.02	554115
2023-08-28	52.61	53.82	52.10	53.51	336548
2023-08-29	53.51	54.08	52.93	53.35	304944
2023-08-30	53.23	53.86	53.01	53.56	288647
2023-08-31	53.34	54.05	53.17	53.74	269326
2023-09-01	54.25	55.70	54.08	55.14	319907
2023-09-05	54.56	54.77	52.76	52.84	369686
2023-09-06	52.68	53.52	50.48	50.69	527171
2023-09-07	50.33	50.63	49.51	49.75	302459
2023-09-08	50.04	50.34	49.08	49.85	327629
2023-09-11	49.93	50.39	48.68	48.85	400630
2023-09-12	49.06	49.39	48.21	49.24	388691
2023-09-13	49.12	49.12	47.70	48.92	360494
2023-09-14	49.70	50.18	49.23	50.15	373418
2023-09-15	49.70	51.08	49.37	50.71	1392921
2023-09-18	50.51	50.64	49.51	50.27	410896
2023-09-19	50.40	51.10	49.77	50.73	338332
2023-09-20	51.27	51.73	49.83	49.94	321432
2023-09-21	49.49	49.78	48.72	48.95	285912
2023-09-22	49.00	49.06	48.17	48.59	304249
2023-09-25	48.42	49.08	48.14	48.47	323809
2023-09-26	47.78	49.23	47.40	47.44	381075
2023-09-27	47.78	48.13	46.81	47.41	418897
2023-09-28	47.22	49.53	47.22	48.68	573039
2023-09-29	49.25	50.61	48.75	49.69	581982
2023-10-02	49.51	49.88	48.42	48.63	490368
2023-10-03	48.26	48.31	46.71	46.94	382409
2023-10-04	46.82	47.50	45.92	47.26	322739
2023-10-05	47.14	48.56	46.88	48.17	402364
2023-10-06	47.26	48.69	46.44	48.15	444115
2023-10-09	47.49	48.86	47.43	48.60	335504
2023-10-10	49.24	50.69	48.75	49.86	402170
2023-10-11	50.29	51.23	49.42	50.26	323030
2023-10-12	50.56	50.56	49.24	49.58	315687
2023-10-13	49.97	50.06	48.20	48.48	379005
2023-10-16	49.05	50.76	49.05	50.08	522158
2023-10-17	49.50	51.75	49.50	51.07	562402
2023-10-18	50.38	50.51	48.73	48.98	444752
2023-10-19	49.14	49.64	47.81	48.01	466852
2023-10-20	47.70	47.70	45.56	45.69	777476
2023-10-23	48.00	49.67	46.98	47.78	1068623
2023-10-24	48.62	48.72	47.27	48.13	499077
2023-10-25	47.79	47.79	46.31	47.15	405196
2023-10-26	47.75	48.97	47.15	48.81	416876
2023-10-27	48.91	48.91	47.34	48.55	436235
2023-10-30	49.32	49.93	49.09	49.36	401332
2023-10-31	49.44	49.81	48.84	49.39	243899
2023-11-01	49.78	50.60	48.84	50.54	385311
2023-11-02	51.50	53.59	51.07	53.16	622487
2023-11-03	54.82	56.77	54.01	55.78	801655
2023-11-06	55.52	56.49	54.17	54.57	458288
2023-11-07	54.43	54.50	53.30	53.32	263522
2023-11-08	53.17	53.22	52.28	52.76	289794
2023-11-09	52.60	53.19	51.79	52.46	480714
2023-11-10	52.86	53.08	51.24	52.06	290580
2023-11-13	51.75	53.06	51.18	52.66	363909
2023-11-14	54.98	58.27	54.77	56.76	705143
2023-11-15	56.80	58.43	56.80	57.15	413408
2023-11-16	56.97	56.97	55.52	56.16	255452
2023-11-17	56.87	57.17	56.00	56.81	293719
2023-11-20	57.03	57.26	56.00	56.81	268261
2023-11-21	56.21	56.58	55.27	55.31	203747
2023-11-22	56.27	56.49	55.11	55.60	271611
2023-11-24	55.70	56.34	55.57	55.93	112690
2023-11-27	55.53	56.22	55.01	56.21	319849
2023-11-28	55.99	56.64	55.18	55.94	304781
2023-11-29	56.50	59.50	56.50	57.80	710206
2023-11-30	58.00	58.74	57.09	58.07	390865
2023-12-01	57.83	62.66	57.31	62.60	682301
2023-12-04	61.98	64.17	61.98	63.75	404745
2023-12-05	63.30	63.50	62.28	62.76	505655
2023-12-06	63.67	65.30	62.48	62.85	349896
2023-12-07	63.41	65.60	62.93	65.44	324445
2023-12-08	65.19	66.60	64.74	65.68	255432
2023-12-11	65.27	65.89	65.04	65.60	360184
2023-12-12	65.75	65.99	64.83	65.69	429903
2023-12-13	65.93	70.67	65.05	70.54	671671
2023-12-14	72.87	75.19	72.11	74.46	916284
2023-12-15	74.13	74.16	72.09	72.87	2130366
2023-12-18	73.68	73.68	71.40	72.01	431206
2023-12-19	72.30	73.97	72.07	73.18	376276
2023-12-20	72.90	74.17	71.35	71.54	417080
2023-12-21	72.31	72.85	71.76	72.44	291840
2023-12-22	72.98	73.86	72.58	72.67	220459
2023-12-26	72.85	74.70	72.73	74.29	220102
2023-12-27	74.23	74.70	73.73	74.30	388877
2023-12-28	73.49	74.65	73.36	73.96	189333
2023-12-29	73.60	73.95	72.37	72.46	299527
2024-01-02	71.47	73.73	71.10	72.56	238573
2024-01-03	71.33	71.34	68.76	69.82	375042
2024-01-04	69.68	70.71	69.66	69.84	295394
2024-01-05	68.93	70.85	68.93	70.44	291369
2024-01-08	70.07	70.75	69.98	70.38	267328
2024-01-09	69.73	70.63	69.15	70.30	278308
2024-01-10	70.00	70.49	69.02	69.37	448216
2024-01-11	68.74	68.77	66.85	68.63	520605
2024-01-12	69.44	69.75	67.60	68.29	306292
2024-01-16	67.06	68.57	66.80	66.96	253727
2024-01-17	65.39	67.18	64.97	66.42	249673
2024-01-18	66.95	67.52	66.07	67.02	269408
2024-01-19	67.09	68.23	66.15	68.20	356209
2024-01-22	66.49	69.41	66.27	68.19	746660
2024-01-23	67.89	68.21	64.50	64.53	742277
2024-01-24	65.49	66.52	63.29	63.46	878433
2024-01-25	64.44	65.30	62.61	64.82	784605
2024-01-26	65.09	66.34	64.53	64.80	292130
2024-01-29	65.07	66.74	64.62	66.70	394519
2024-01-30	66.05	66.70	65.74	66.01	250440
2024-01-31	63.50	66.56	62.85	63.23	426026
2024-02-01	63.70	64.26	59.99	62.27	455039
2024-02-02	60.79	62.71	60.36	61.91	716803
2024-02-05	61.05	61.58	59.81	60.98	439251
2024-02-06	60.98	61.59	60.14	60.44	328164
2024-02-07	60.84	61.07	58.96	60.29	361987
2024-02-08	60.00	61.13	59.96	61.12	316887
2024-02-09	61.31	62.20	60.64	61.72	471395
2024-02-12	61.65	63.01	61.49	61.87	298066
2024-02-13	59.48	60.11	58.44	59.86	460254
2024-02-14	60.89	61.36	59.65	60.64	265816
2024-02-15	61.13	63.50	61.01	63.09	331936
2024-02-16	61.87	63.02	61.60	62.48	237258
2024-02-20	61.39	62.38	61.39	61.73	218017
2024-02-21	61.68	61.81	61.06	61.38	258713
2024-02-22	61.00	61.76	60.88	61.45	250369
2024-02-23	61.32	61.88	60.65	61.20	136781
2024-02-26	60.79	61.64	60.01	60.44	163923
2024-02-27	60.98	61.46	60.03	59.60	217757
2024-02-28	58.95	59.75	58.50	58.52	369758
2024-02-29	59.66	60.66	59.23	60.28	376228
2024-03-01	59.76	60.20	58.38	60.13	217089
2024-03-04	60.91	61.73	59.84	60.17	325384
2024-03-05	59.93	63.62	59.93	63.24	406357
2024-03-06	63.16	64.29	61.82	62.50	413381
2024-03-07	63.33	63.77	62.70	63.19	251940
2024-03-08	63.30	64.35	62.44	62.76	300190
2024-03-11	62.80	63.33	62.08	62.23	298925
2024-03-12	62.11	62.57	60.87	61.47	253680
2024-03-13	61.30	62.43	61.12	61.36	200870
2024-03-14	60.70	60.82	59.04	59.40	272852
2024-03-15	59.14	60.47	59.14	59.30	1080443
2024-03-18	59.14	59.63	58.60	59.36	305556
2024-03-19	59.10	60.28	59.10	59.44	252565
2024-03-20	59.10	61.78	59.10	61.15	288581
2024-03-21	61.65	62.66	61.26	62.03	255817
2024-03-22	62.32	62.32	60.05	60.10	195795
2024-03-25	60.35	61.30	60.35	60.46	148810
2024-03-26	61.11	61.11	59.93	59.96	148941
2024-03-27	60.51	62.41	60.37	62.40	260744
2024-03-28	62.32	63.00	61.99	62.39	268979
2024-04-01	62.53	62.53	60.68	60.91	179354
2024-04-02	60.31	60.31	59.32	59.86	220269
2024-04-03	59.42	60.17	59.42	59.66	178018
2024-04-04	60.61	61.45	59.50	59.79	161266
2024-04-05	59.42	60.21	59.24	59.32	204504
2024-04-08	59.99	61.25	59.62	61.02	198905
2024-04-09	61.21	62.38	60.60	62.09	193939
2024-04-10	59.99	60.01	58.38	59.14	350832
2024-04-11	59.59	59.59	58.35	58.57	423644
2024-04-12	58.01	58.54	57.57	58.28	195916
2024-04-15	58.43	59.45	57.42	58.36	333764
2024-04-16	57.83	58.17	56.48	56.56	478287
2024-04-17	57.13	57.53	56.25	56.25	280825
2024-04-18	56.29	57.09	56.00	56.38	237552
2024-04-19	56.17	58.68	56.17	58.40	550385
2024-04-22	57.71	59.30	56.02	58.41	804657
2024-04-23	57.19	58.71	57.19	58.20	334519
2024-04-24	57.59	58.80	57.58	58.67	186660
2024-04-25	58.24	59.15	57.29	59.11	343690
2024-04-26	58.98	59.68	58.43	58.63	201933
2024-04-29	58.60	58.62	57.55	57.69	237011
2024-04-30	57.05	57.89	56.62	56.69	273755
2024-05-01	57.41	59.20	56.78	58.00	289707
2024-05-02	58.58	58.81	57.64	58.49	234937
2024-05-03	59.33	59.87	58.42	58.86	206479
2024-05-06	59.29	59.69	59.09	59.25	234125
2024-05-07	59.34	59.77	58.88	58.91	181113
2024-05-08	58.52	59.50	58.52	59.20	170563
2024-05-09	59.17	59.73	58.95	59.46	173514
2024-05-10	59.56	59.92	58.64	59.46	139756
2024-05-13	59.83	59.98	59.38	59.38	173802
2024-05-14	60.08	60.36	59.38	60.06	201636
2024-05-15	60.74	61.17	59.55	59.94	185870
2024-05-16	59.74	59.95	59.50	59.52	152614
2024-05-17	59.72	60.28	59.59	59.82	164312
2024-05-20	59.69	59.75	58.85	58.89	208884
2024-05-21	58.85	59.33	58.65	58.78	143866
2024-05-22	58.60	58.82	57.74	58.24	238611
2024-05-23	58.33	58.37	56.64	56.94	187030
2024-05-24	57.33	57.33	56.68	56.86	189519
2024-05-28	56.96	57.07	56.16	56.42	209402
2024-05-29	55.31	56.42	54.50	56.36	308211
2024-05-30	57.26	58.18	56.62	57.37	379147
2024-05-31	57.58	58.17	56.95	57.74	248337
2024-06-03	58.15	58.15	56.53	56.90	287015
2024-06-04	56.07	56.58	55.82	56.02	202915
2024-06-05	56.54	56.70	55.73	56.54	164987
2024-06-06	56.72	57.29	56.13	57.12	223649
2024-06-07	56.21	57.00	56.21	56.90	219091
2024-06-10	56.11	56.94	55.21	55.49	282220
2024-06-11	54.98	55.74	54.98	55.09	313693
2024-06-12	56.93	58.08	56.50	57.11	388657
2024-06-13	56.86	57.33	55.89	56.59	285514
2024-06-14	55.77	56.23	55.41	55.94	324564
2024-06-17	55.65	57.28	55.30	57.09	346693
2024-06-18	56.71	57.98	56.71	57.44	529044
2024-06-20	57.50	57.50	55.62	56.45	485078
2024-06-21	56.18	56.50	55.43	56.01	1036885
2024-06-24	56.18	57.94	56.04	57.56	407662
2024-06-25	57.23	57.29	56.32	56.34	256979
2024-06-26	55.99	56.68	55.58	56.56	208729
2024-06-27	56.26	57.28	55.71	57.11	225802
2024-06-28	57.53	58.60	56.99	57.21	517872
2024-07-01	57.26	58.08	57.21	57.51	485880
2024-07-02	57.43	58.09	56.89	57.90	208329
2024-07-03	58.37	58.37	57.03	57.04	150258
2024-07-05	56.93	57.02	56.03	56.30	176167
2024-07-08	56.81	57.02	56.02	56.24	139021
2024-07-09	56.00	57.21	55.75	57.08	152524
2024-07-10	57.00	57.83	56.86	57.74	240268
2024-07-11	59.13	60.42	58.48	59.94	664905
2024-07-12	60.31	61.16	59.57	60.86	315389
2024-07-15	61.79	63.55	61.49	62.99	351661
2024-07-16	63.61	66.60	63.48	66.24	453789
2024-07-17	65.57	68.29	65.53	67.97	498443
2024-07-18	67.17	69.02	66.28	66.91	410739
2024-07-19	66.72	68.15	66.57	67.29	447851
2024-07-22	66.69	69.34	64.32	68.33	581556
2024-07-23	67.73	69.38	67.59	68.34	430638
2024-07-24	67.80	68.74	66.22	66.29	355318
2024-07-25	66.43	69.27	66.39	68.64	370448
2024-07-26	69.38	69.96	68.70	69.13	280250
2024-07-29	68.98	69.00	66.61	66.89	378640
2024-07-30	67.40	68.92	66.97	68.86	321598
2024-07-31	68.95	70.44	68.07	68.59	424021
2024-08-01	68.45	68.57	65.15	65.78	436723
2024-08-02	63.43	64.76	62.67	64.62	383438
2024-08-05	62.33	65.55	61.17	65.06	484547
2024-08-06	65.03	66.17	64.66	65.04	307639
2024-08-07	65.90	66.21	64.38	65.00	280342
2024-08-08	65.76	66.00	65.00	65.93	257716
2024-08-09	65.85	66.17	65.19	65.79	240365
2024-08-12	63.95	65.92	62.61	63.45	411236
2024-08-13	64.33	64.59	62.87	64.43	232282
2024-08-14	64.66	64.70	63.27	63.46	204347
2024-08-15	64.82	65.87	64.41	64.48	244287
2024-08-16	64.48	65.70	64.42	65.32	195826
2024-08-19	65.33	66.05	65.05	65.97	155311
2024-08-20	65.53	65.53	64.02	64.06	150779
2024-08-21	64.40	64.88	63.81	64.62	215938
2024-08-22	64.70	65.34	64.25	64.39	218549
2024-08-23	65.00	68.72	64.36	67.86	486352
2024-08-26	68.35	69.15	67.63	68.18	260139
2024-08-27	67.74	67.83	65.63	66.51	431875
2024-08-28	66.26	68.12	66.26	67.04	178216
2024-08-29	67.68	67.93	66.02	66.38	215773
2024-08-30	66.79	66.96	65.73	66.37	205093
2024-09-03	65.82	66.51	65.20	65.69	287089
2024-09-04	65.34	66.10	64.77	65.38	191624
2024-09-05	66.00	66.15	64.87	64.99	187200
2024-09-06	65.20	65.34	63.38	64.23	223243
2024-09-09	64.18	64.26	63.29	63.66	293741
2024-09-10	63.78	63.78	62.28	63.55	261184
2024-09-11	62.84	62.92	61.09	62.68	222956
2024-09-12	62.79	63.16	62.02	62.95	283013
2024-09-13	63.86	64.51	63.72	64.47	252023
2024-09-16	64.58	65.17	63.54	64.51	284104
2024-09-17	64.88	66.33	64.36	64.88	347370
2024-09-18	65.24	66.31	63.96	64.85	506761
2024-09-19	66.55	66.70	64.87	65.99	439131
2024-09-20	65.75	66.03	63.85	63.93	979081
2024-09-23	64.42	64.63	63.54	64.51	440227
2024-09-24	64.41	64.67	62.93	63.13	218307
2024-09-25	63.13	63.17	62.02	62.06	268675
2024-09-26	63.03	63.27	62.15	62.90	235827
2024-09-27	63.72	63.85	62.35	62.43	188360
2024-09-30	62.13	63.43	62.13	62.77	181095
2024-10-01	62.39	62.39	60.58	61.29	226318
2024-10-02	62.95	62.95	61.57	62.00	342816
2024-10-03	61.82	62.64	61.35	62.63	225216
2024-10-04	63.71	64.20	62.88	63.60	367911
2024-10-07	63.19	63.55	62.39	62.84	186605
2024-10-08	63.14	63.46	62.46	62.86	349444
2024-10-09	62.76	64.32	62.70	63.93	318162
2024-10-10	63.32	64.28	62.90	64.25	295504
2024-10-11	64.85	67.03	64.76	66.45	364876
2024-10-14	66.31	67.19	65.73	66.76	288978
2024-10-15	67.14	68.33	66.45	67.07	354526
2024-10-16	67.74	68.92	67.54	67.72	268040
2024-10-17	67.58	68.24	67.10	68.18	345430
2024-10-18	68.19	68.19	66.75	67.03	307934
2024-10-21	67.13	67.13	64.65	64.83	267216
2024-10-22	65.02	65.40	64.75	65.32	266279
2024-10-23	65.28	65.54	64.30	64.92	261956
2024-10-24	65.00	66.79	64.39	66.67	534266
2024-10-25	66.93	67.39	65.94	66.03	462616
2024-10-28	68.00	72.68	67.46	72.37	749069
2024-10-29	72.63	73.36	71.82	72.79	399811
2024-10-30	72.67	74.06	72.02	72.25	330424
2024-10-31	72.36	73.20	72.02	72.23	423488
2024-11-01	72.66	73.05	72.04	72.37	308618
2024-11-04	71.84	72.49	71.40	71.65	408637
2024-11-05	72.05	73.35	71.77	73.18	330942
2024-11-06	78.36	81.39	76.74	80.01	865534
2024-11-07	79.39	79.99	77.25	77.59	559610
2024-11-08	78.01	78.51	77.26	77.69	330395
2024-11-11	78.99	81.45	78.37	80.02	411341
2024-11-12	79.89	81.23	78.63	78.85	247299
2024-11-13	79.62	80.39	77.75	77.77	233654
2024-11-14	78.33	78.61	76.78	77.29	196083
2024-11-15	77.87	77.97	76.50	77.59	250990
2024-11-18	77.55	78.25	77.12	77.17	243766
2024-11-19	76.11	77.28	76.06	77.07	274754
2024-11-20	76.87	77.21	75.90	76.43	168212
2024-11-21	76.43	78.80	76.34	77.95	236793
2024-11-22	78.25	80.38	78.15	80.28	305146
2024-11-25	80.90	82.70	80.35	80.51	864343
2024-11-26	80.45	80.93	79.38	79.81	297255
2024-11-27	80.49	81.42	80.08	79.65	285973
2024-11-29	80.53	80.59	78.36	78.98	120907
2024-12-02	79.15	79.42	77.70	78.67	255872
2024-12-03	78.62	79.25	77.97	78.27	217959
2024-12-04	78.37	78.77	77.00	78.00	229362
2024-12-05	78.59	79.00	76.46	76.55	204733
2024-12-06	77.22	77.43	75.89	76.42	230001
2024-12-09	76.77	77.29	75.58	75.77	235875
2024-12-10	75.95	76.96	74.87	75.39	380438
2024-12-11	76.09	76.96	75.27	75.31	489465
2024-12-12	75.25	76.25	74.54	74.71	449624
2024-12-13	74.56	74.70	73.15	74.08	320740
2024-12-16	74.18	74.60	73.64	74.25	371363
2024-12-17	73.72	74.57	72.80	73.03	461120
2024-12-18	73.73	74.40	69.38	69.67	531778
2024-12-19	70.82	71.01	68.09	68.21	346714
2024-12-20	67.82	70.27	67.52	69.45	922720
2024-12-23	68.80	69.91	68.80	69.75	320262
2024-12-24	69.68	70.53	69.39	70.53	112674
2024-12-26	69.90	71.82	69.80	71.65	250032
2024-12-27	71.12	71.68	69.90	70.39	309019
2024-12-30	69.99	71.65	69.05	71.44	495750
2024-12-31	71.46	72.02	70.35	71.24	329550
2025-01-02	71.62	71.93	69.95	70.05	336304
2025-01-03	70.20	71.93	69.55	71.91	327033
2025-01-06	72.00	72.83	70.92	71.24	461500
2025-01-07	71.67	72.00	68.65	69.60	414110
2025-01-08	69.01	69.63	68.46	69.32	300737
2025-01-10	67.76	68.05	66.53	67.39	653616
2025-01-13	67.08	68.90	67.08	68.59	539421
2025-01-14	69.14	70.38	68.97	70.17	398280
2025-01-15	72.29	72.60	70.87	71.30	368210
2025-01-16	70.89	71.14	69.74	70.87	371658
2025-01-17	71.67	71.75	70.55	71.22	355140
2025-01-21	71.54	72.36	71.27	71.46	297758
2025-01-22	71.00	71.58	70.64	71.11	340574
2025-01-23	70.81	72.17	70.67	71.12	461402
2025-01-24	70.77	71.65	70.28	71.11	475659
2025-01-27	73.18	74.54	70.37	74.15	1004972
2025-01-28	74.39	75.92	74.04	75.47	700244
2025-01-29	75.11	75.68	74.14	74.30	519396
2025-01-30	74.97	75.55	74.17	74.71	361516
2025-01-31	74.76	75.16	73.87	74.51	309651
2025-02-03	72.81	74.48	71.89	73.24	288341
2025-02-04	73.24	75.25	73.24	75.11	366139
2025-02-05	75.63	75.74	74.19	75.44	228717
2025-02-06	75.61	76.00	74.82	75.81	360241
2025-02-07	75.69	75.74	74.48	75.12	270870
2025-02-10	75.31	75.31	73.68	73.78	309228
2025-02-11	73.39	74.71	73.35	74.65	269757
2025-02-12	73.48	73.55	72.40	72.66	383612
2025-02-13	72.80	73.06	72.24	72.66	181841
2025-02-14	73.20	74.21	72.62	72.87	199854
2025-02-18	72.76	74.13	72.62	73.54	259860
2025-02-19	72.64	73.81	72.64	73.16	262614
2025-02-20	72.88	73.14	71.62	72.60	370306
2025-02-21	73.36	73.36	70.68	70.85	303487
2025-02-24	71.24	71.30	70.12	70.23	286685
2025-02-25	70.66	71.71	70.41	70.92	286428
2025-02-26	70.74	71.33	70.22	70.97	368265
2025-02-27	70.94	71.84	70.87	70.77	262407
2025-02-28	71.34	72.58	71.34	72.22	474454
2025-03-03	72.12	74.15	71.55	72.01	517210
2025-03-04	71.25	71.77	69.35	69.65	560528
2025-03-05	69.70	70.25	68.46	69.50	505441
2025-03-06	0.00	0.00	0.00	69.05	395846
2025-03-07	68.95	70.18	67.94	69.63	357821
2025-03-10	68.68	70.88	68.26	68.53	913842
2025-03-11	68.67	69.11	66.97	67.34	560833
2025-03-12	67.73	68.19	66.33	66.51	554679
2025-03-13	66.86	67.36	65.82	65.97	408776
2025-03-14	66.45	68.14	65.99	68.10	368682
2025-03-17	68.00	69.35	67.75	68.77	567295
2025-03-18	68.44	68.90	67.40	68.26	392669
2025-03-19	68.49	68.89	67.50	68.07	466957
2025-03-20	67.31	69.03	67.12	68.26	594941
2025-03-21	68.50	68.78	67.31	68.44	2866540
2025-03-24	69.16	70.38	68.47	70.21	536765
2025-03-25	70.21	70.63	69.15	69.73	337824
2025-03-26	70.01	70.95	69.84	70.18	446476
2025-03-27	70.32	70.48	69.10	69.79	291181
2025-03-28	69.47	70.33	67.94	68.55	254811
2025-03-31	67.94	69.39	67.34	68.97	273440
2025-04-01	68.55	68.75	67.61	68.47	259629
2025-04-02	67.79	69.51	67.73	69.50	244864
2025-04-03	66.09	66.85	64.87	64.91	689618
2025-04-04	62.32	63.05	60.28	61.50	766302
2025-04-07	59.73	64.35	58.45	60.87	699193
2025-04-08	62.34	63.10	59.32	60.02	772963
2025-04-09	58.91	64.05	57.45	63.18	832702
2025-04-10	61.87	61.87	59.28	60.42	875960
2025-04-11	59.60	62.06	58.86	61.25	505087
2025-04-14	62.05	62.43	60.41	62.10	543292
2025-04-15	62.23	63.89	62.23	63.33	353836
2025-04-16	63.28	64.42	63.17	64.23	682517
2025-04-17	64.01	65.39	64.01	65.01	666068
2025-04-21	66.00	66.22	63.51	64.38	675272
2025-04-22	65.22	66.90	65.05	66.81	468200
2025-04-23	68.00	69.14	66.08	66.57	495234
2025-04-24	66.15	66.52	65.29	66.34	571559
2025-04-25	65.68	66.23	65.47	65.92	314947
2025-04-28	65.82	66.57	65.58	66.45	551589
2025-04-29	66.26	66.81	65.13	66.79	399100
2025-04-30	65.90	66.63	65.28	66.11	313650
2025-05-01	65.92	67.84	65.56	67.15	370866
2025-05-02	67.95	68.48	67.16	68.34	250074
2025-05-05	67.96	69.30	66.88	68.25	315896
2025-05-06	67.61	68.53	66.77	67.81	245747
2025-05-07	68.40	68.73	66.48	66.93	594332
2025-05-08	67.45	68.89	67.13	68.40	403963
2025-05-09	68.62	68.78	67.74	68.06	569795
2025-05-12	70.81	71.35	69.92	70.83	442874
2025-05-13	71.08	71.08	69.63	70.44	288796
2025-05-14	70.03	70.33	69.38	69.54	285579
2025-05-15	69.70	70.25	69.01	70.05	253000
2025-05-16	69.99	70.16	69.02	70.00	352592
2025-05-19	69.27	70.00	69.20	69.83	245024
2025-05-20	69.76	70.09	69.39	69.51	218678
2025-05-21	68.97	69.20	67.31	67.39	234042
2025-05-22	66.99	68.68	66.83	67.61	475771
2025-05-23	66.17	67.11	66.11	66.89	412610
2025-05-27	67.52	67.93	66.71	67.93	204334
2025-05-28	67.67	68.22	66.67	66.71	251221
2025-05-29	67.03	67.47	66.25	66.75	345364
2025-05-30	66.62	66.87	66.00	66.51	261057
2025-06-02	66.53	66.57	65.06	65.87	409048
2025-06-03	65.75	66.78	65.31	66.51	286404
2025-06-04	66.34	66.60	65.61	65.96	376999
2025-06-05	65.89	66.21	65.39	65.90	229314
2025-06-06	67.06	67.37	66.32	66.95	242951
2025-06-09	67.17	68.37	66.73	67.68	294893
2025-06-10	67.71	69.01	67.71	68.26	205013
2025-06-11	68.47	68.87	67.12	67.25	243903
2025-06-12	67.00	67.00	66.20	66.77	206399
2025-06-13	65.57	66.00	64.97	65.36	287084
2025-06-16	66.19	66.40	65.00	65.15	294639
2025-06-17	64.84	65.40	64.36	64.68	213798
2025-06-18	64.51	65.67	64.30	65.22	195687
2025-06-20	65.56	65.91	64.95	65.10	476228
2025-06-23	64.97	66.82	64.81	66.77	305444
2025-06-24	67.10	68.24	67.04	67.08	258057
2025-06-25	66.93	67.19	66.66	66.88	211631
2025-06-26	67.16	68.48	67.05	68.41	294519
2025-06-27	68.27	68.62	67.38	67.84	1158669

Explore More About BOH

Coins representing dividend payouts and trends

BOH Dividend History

Discover Bank of Hawaii'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

BOH Stock Split History

Discover Bank of Hawaii'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

BOH Historical Prices

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

Web Analytics