CBT Historical Prices

Summary

Key Stock Metrics

79.57

(March 4, 2025)

52-Week Low

117.46

(November 7, 2024)

52-Week High

117.46

(November 7, 2024)

All-Time High

84.88

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	11.38	11.38	11.22	11.31	112000
1993-05-28	11.34	11.41	11.06	11.31	623200
1993-06-01	11.34	11.47	11.28	11.47	112800
1993-06-02	11.47	11.56	11.47	11.50	92800
1993-06-03	11.50	11.50	11.38	11.44	202400
1993-06-04	11.50	11.53	11.44	11.50	402000
1993-06-07	11.50	11.69	11.47	11.50	98400
1993-06-08	11.47	11.50	11.38	11.50	780800
1993-06-09	11.50	11.63	11.50	11.63	198000
1993-06-10	11.75	11.88	11.75	11.81	434400
1993-06-11	11.84	11.91	11.84	11.88	78800
1993-06-14	11.88	11.97	11.84	11.84	546400
1993-06-15	11.78	11.78	11.44	11.44	290400
1993-06-16	11.44	11.44	11.16	11.19	208400
1993-06-17	11.25	11.34	11.25	11.34	152000
1993-06-18	11.47	11.47	11.28	11.31	82800
1993-06-21	11.31	11.69	11.31	11.66	218000
1993-06-22	11.66	11.72	11.63	11.69	276800
1993-06-23	11.75	11.75	11.69	11.72	196800
1993-06-24	11.66	11.69	11.56	11.63	114800
1993-06-25	11.63	11.75	11.63	11.75	167600
1993-06-28	11.75	12.00	11.75	11.97	131200
1993-06-29	12.00	12.19	12.00	12.19	135600
1993-06-30	12.16	12.19	12.16	12.19	122400
1993-07-01	12.19	12.28	12.16	12.19	120000
1993-07-02	12.16	12.16	12.00	12.00	66800
1993-07-06	12.00	12.13	12.00	12.13	76400
1993-07-07	12.06	12.09	12.00	12.00	130800
1993-07-08	12.00	12.06	12.00	12.06	102400
1993-07-09	12.03	12.06	12.03	12.03	229600
1993-07-12	11.94	11.97	11.94	11.97	68400
1993-07-13	11.97	11.97	11.78	11.78	50000
1993-07-14	11.81	11.91	11.81	11.84	27200
1993-07-15	11.75	11.84	11.75	11.78	174400
1993-07-16	11.84	11.84	11.81	11.84	7200
1993-07-19	11.81	11.81	11.78	11.78	25600
1993-07-20	11.78	11.78	11.56	11.66	49200
1993-07-21	11.66	11.88	11.66	11.81	196000
1993-07-22	11.75	11.75	11.66	11.69	45200
1993-07-23	11.72	11.72	11.69	11.69	6000
1993-07-26	11.75	12.06	11.75	12.00	132400
1993-07-27	12.06	12.25	12.06	12.25	106400
1993-07-28	12.25	12.25	12.19	12.25	290800
1993-07-29	12.25	12.66	12.25	12.63	675200
1993-07-30	12.56	12.59	12.50	12.53	138000
1993-08-02	12.53	12.88	12.53	12.81	155600
1993-08-03	12.81	12.81	12.59	12.63	34800
1993-08-04	12.63	12.63	12.41	12.44	94800
1993-08-05	12.50	12.59	12.50	12.56	124000
1993-08-06	12.59	12.63	12.44	12.44	54000
1993-08-09	12.38	12.59	12.31	12.59	143200
1993-08-10	12.59	12.66	12.47	12.66	38000
1993-08-11	12.69	12.94	12.69	12.91	67200
1993-08-12	12.88	12.91	12.78	12.81	127600
1993-08-13	12.69	12.69	12.50	12.56	82800
1993-08-16	12.56	12.69	12.53	12.63	174400
1993-08-17	12.63	12.69	12.63	12.69	37600
1993-08-18	12.78	12.88	12.78	12.88	63200
1993-08-19	12.94	13.16	12.94	12.94	195600
1993-08-20	12.88	12.91	12.84	12.88	12400
1993-08-23	12.75	12.75	12.41	12.44	92000
1993-08-24	12.44	12.81	12.44	12.75	284800
1993-08-25	12.75	12.94	12.75	12.88	125200
1993-08-26	12.88	12.88	12.75	12.84	20000
1993-08-27	12.84	12.84	12.63	12.75	429200
1993-08-30	12.69	12.69	12.50	12.50	103200
1993-08-31	12.50	12.72	12.44	12.72	509200
1993-09-01	12.72	12.88	12.72	12.81	210800
1993-09-02	12.81	12.94	12.81	12.91	84400
1993-09-03	12.84	12.88	12.69	12.69	33200
1993-09-07	12.69	12.72	12.66	12.72	117600
1993-09-08	12.72	12.81	12.66	12.69	325600
1993-09-09	12.69	12.69	12.59	12.59	155600
1993-09-10	12.63	12.63	12.47	12.59	46400
1993-09-13	12.59	12.69	12.59	12.69	15200
1993-09-14	12.69	12.72	12.50	12.63	78000
1993-09-15	12.59	12.72	12.59	12.72	284400
1993-09-16	12.72	12.91	12.72	12.91	63200
1993-09-17	12.84	13.09	12.78	13.03	211600
1993-09-20	12.97	13.13	12.97	13.13	304400
1993-09-21	13.13	13.25	13.13	13.19	118000
1993-09-22	13.25	13.78	13.25	13.78	737600
1993-09-23	13.78	13.81	13.47	13.56	528400
1993-09-24	13.56	13.72	13.56	13.66	139600
1993-09-27	13.63	13.69	13.53	13.59	48000
1993-09-28	13.75	14.06	13.75	14.06	299200
1993-09-29	14.00	14.00	13.78	13.78	112000
1993-09-30	13.78	13.94	13.78	13.88	42400
1993-10-01	13.94	14.16	13.88	14.16	166000
1993-10-04	14.09	14.16	14.03	14.09	37200
1993-10-05	14.16	14.25	14.13	14.13	202400
1993-10-06	14.13	14.28	14.13	14.19	64800
1993-10-07	14.19	14.19	13.94	13.97	265600
1993-10-08	13.97	14.00	13.94	13.97	73600
1993-10-11	13.97	14.19	13.97	14.19	70800
1993-10-12	14.13	14.13	13.88	13.97	398000
1993-10-13	14.03	14.06	14.03	14.03	38400
1993-10-14	13.97	13.97	13.91	13.94	198000
1993-10-15	13.94	13.97	13.91	13.94	94800
1993-10-18	13.84	13.84	13.75	13.81	154800
1993-10-19	13.81	13.81	13.75	13.78	255200
1993-10-20	13.81	13.81	13.69	13.72	80400
1993-10-21	13.72	13.75	13.63	13.69	120800
1993-10-22	13.66	13.72	13.56	13.56	40400
1993-10-25	13.56	13.56	13.41	13.50	42000
1993-10-26	13.50	13.63	13.50	13.56	64000
1993-10-27	13.63	13.75	13.56	13.75	63200
1993-10-28	13.81	14.06	13.81	14.03	191600
1993-10-29	14.38	14.38	14.22	14.34	869600
1993-11-01	14.34	14.34	13.91	14.00	416000
1993-11-02	14.06	14.25	14.03	14.06	204400
1993-11-03	14.09	14.09	13.97	14.00	277200
1993-11-04	13.94	13.97	13.81	13.81	521200
1993-11-05	13.75	13.88	13.72	13.88	98400
1993-11-08	13.81	13.81	13.72	13.78	412000
1993-11-09	13.88	13.97	13.81	13.97	91200
1993-11-10	13.91	14.00	13.91	13.94	42800
1993-11-11	14.00	14.13	14.00	14.13	13600
1993-11-12	14.09	14.22	14.06	14.22	37600
1993-11-15	14.19	14.25	14.16	14.19	110000
1993-11-16	14.19	14.22	14.16	14.22	34800
1993-11-17	14.22	14.22	14.16	14.19	38800
1993-11-18	14.19	14.19	14.03	14.06	12800
1993-11-19	13.91	13.91	13.75	13.78	20000
1993-11-22	13.78	13.78	13.59	13.59	20000
1993-11-23	13.50	13.63	13.50	13.56	80000
1993-11-24	13.59	13.63	13.56	13.63	31200
1993-11-26	13.63	13.66	13.63	13.66	12000
1993-11-29	13.63	13.63	13.31	13.38	77200
1993-11-30	13.38	13.50	13.25	13.25	64800
1993-12-01	13.28	13.31	13.19	13.22	32800
1993-12-02	13.25	13.31	13.25	13.25	124400
1993-12-03	13.25	13.25	13.16	13.25	51200
1993-12-06	13.25	13.25	13.06	13.06	65600
1993-12-07	13.13	13.28	13.09	13.28	368400
1993-12-08	13.25	13.63	13.25	13.50	205600
1993-12-09	13.50	13.81	13.50	13.81	149600
1993-12-10	14.06	14.19	14.00	14.19	234800
1993-12-13	14.19	14.19	14.13	14.19	95200
1993-12-14	14.19	14.19	14.13	14.16	143200
1993-12-15	14.16	14.44	14.16	14.38	289600
1993-12-16	14.38	14.63	14.38	14.59	280000
1993-12-17	14.56	14.59	14.47	14.59	66800
1993-12-20	14.53	14.53	14.34	14.34	137600
1993-12-21	14.41	14.44	14.22	14.22	87200
1993-12-22	14.22	14.22	13.84	13.91	156000
1993-12-23	13.97	14.00	13.84	13.94	21200
1993-12-27	13.94	13.97	13.91	13.94	18400
1993-12-28	13.97	14.13	13.91	13.94	186800
1993-12-29	13.94	13.94	13.69	13.75	62800
1993-12-30	13.75	13.75	13.44	13.56	418400
1993-12-31	13.63	13.63	13.28	13.47	217600
1994-01-03	13.50	13.56	13.41	13.41	216400
1994-01-04	13.47	13.47	13.31	13.31	95600
1994-01-05	13.34	13.34	13.25	13.28	102000
1994-01-06	13.28	13.28	13.22	13.25	267600
1994-01-07	13.25	13.28	13.19	13.25	398000
1994-01-10	13.22	13.25	13.13	13.25	522800
1994-01-11	13.31	13.50	13.19	13.25	428000
1994-01-12	13.25	13.28	13.19	13.19	133200
1994-01-13	13.19	13.19	13.16	13.19	18800
1994-01-14	13.16	13.38	13.13	13.31	308400
1994-01-17	13.38	13.44	13.28	13.44	242800
1994-01-18	13.44	13.72	13.44	13.63	84000
1994-01-19	13.66	13.84	13.56	13.56	104000
1994-01-20	13.56	13.56	13.34	13.47	65600
1994-01-21	13.47	13.50	13.38	13.50	182400
1994-01-24	13.50	13.56	13.19	13.19	120400
1994-01-25	13.19	13.31	13.19	13.31	38000
1994-01-26	13.31	13.41	13.22	13.25	131200
1994-01-27	13.19	13.19	12.94	13.06	120800
1994-01-28	13.13	13.19	13.00	13.00	78000
1994-01-31	13.03	13.13	12.97	13.13	92800
1994-02-01	13.28	13.56	13.22	13.25	417200
1994-02-02	13.25	13.34	13.13	13.34	270400
1994-02-03	13.34	13.34	13.19	13.25	480000
1994-02-04	13.25	13.25	12.78	12.78	587200
1994-02-07	12.72	12.97	12.66	12.91	205200
1994-02-08	12.94	13.13	12.94	13.00	74800
1994-02-09	13.03	13.28	13.03	13.22	310400
1994-02-10	13.16	13.28	13.16	13.25	138800
1994-02-11	13.19	13.34	13.19	13.28	136400
1994-02-14	13.22	13.25	13.16	13.16	88000
1994-02-15	13.09	13.16	13.09	13.13	250400
1994-02-16	13.06	13.13	12.94	13.06	217600
1994-02-17	13.13	13.13	13.00	13.03	33600
1994-02-18	12.94	13.00	12.94	13.00	13200
1994-02-22	13.00	13.00	12.81	12.88	133200
1994-02-23	12.94	13.06	12.88	13.06	59200
1994-02-24	13.00	13.09	12.94	12.94	108800
1994-02-25	12.88	12.97	12.84	12.97	48800
1994-02-28	12.94	13.00	12.94	13.00	68000
1994-03-01	13.06	13.13	13.06	13.13	105200
1994-03-02	13.00	13.00	12.88	12.97	134400
1994-03-03	13.00	13.03	13.00	13.00	5200
1994-03-04	13.06	13.34	13.06	13.25	129200
1994-03-07	13.38	13.50	13.34	13.50	233200
1994-03-08	13.50	13.50	13.38	13.38	159600
1994-03-09	13.38	13.38	13.25	13.25	174800
1994-03-10	13.31	13.84	13.31	13.75	1069200
1994-03-11	13.72	13.81	13.66	13.81	125600
1994-03-14	13.75	14.00	13.75	13.84	242000
1994-03-15	13.78	13.88	13.75	13.75	134400
1994-03-16	13.69	14.03	13.56	14.00	450400
1994-03-17	13.94	13.94	13.81	13.84	102000
1994-03-18	13.91	13.91	13.75	13.78	195200
1994-03-21	13.78	13.78	13.56	13.63	162000
1994-03-22	13.66	13.66	13.38	13.56	325200
1994-03-23	13.50	13.56	13.50	13.56	52400
1994-03-24	13.56	13.75	13.56	13.75	165600
1994-03-25	13.81	13.97	13.81	13.88	42400
1994-03-28	13.97	14.09	13.75	13.84	122400
1994-03-29	14.00	14.00	13.56	13.72	62400
1994-03-30	13.72	13.72	13.28	13.34	77600
1994-03-31	13.38	13.53	13.31	13.50	175200
1994-04-04	13.25	13.44	13.13	13.28	150800
1994-04-05	13.28	13.31	13.13	13.25	182000
1994-04-06	13.25	13.34	13.22	13.28	86800
1994-04-07	13.22	13.25	13.19	13.22	40400
1994-04-08	13.22	13.22	13.03	13.09	40000
1994-04-11	13.13	13.22	13.09	13.09	104400
1994-04-12	13.22	13.22	13.03	13.06	71200
1994-04-13	13.13	13.19	13.00	13.00	68400
1994-04-14	13.00	13.31	13.00	13.28	55600
1994-04-15	13.28	13.34	13.19	13.25	71600
1994-04-18	13.25	13.25	13.03	13.09	80400
1994-04-19	13.09	13.09	12.88	12.88	97200
1994-04-20	12.91	12.97	12.88	12.97	70400
1994-04-21	13.00	13.06	12.72	12.72	174000
1994-04-22	12.72	12.88	12.72	12.78	80800
1994-04-25	12.84	13.00	12.84	13.00	202800
1994-04-26	13.06	13.31	13.06	13.31	35600
1994-04-28	13.31	13.41	13.25	13.31	121200
1994-04-29	13.34	13.34	13.22	13.31	186000
1994-05-02	13.25	13.25	12.75	12.88	155600
1994-05-03	12.75	12.75	12.63	12.63	1344400
1994-05-04	12.66	12.66	12.56	12.56	292400
1994-05-05	12.56	12.56	12.44	12.53	488000
1994-05-06	12.47	12.47	12.25	12.38	56400
1994-05-09	12.50	12.50	12.22	12.22	50800
1994-05-10	12.25	12.31	12.19	12.31	21200
1994-05-11	12.25	12.41	12.19	12.25	94400
1994-05-12	12.25	12.44	12.19	12.34	844000
1994-05-13	12.38	12.38	12.25	12.28	152400
1994-05-16	12.25	12.47	12.25	12.41	104000
1994-05-17	12.41	12.44	12.31	12.41	22400
1994-05-18	12.38	12.47	12.31	12.47	521200
1994-05-19	12.47	12.53	12.41	12.44	103600
1994-05-20	12.44	12.44	12.41	12.44	194800
1994-05-23	12.34	12.47	12.34	12.47	65200
1994-05-24	12.41	12.72	12.41	12.72	99200
1994-05-25	12.66	12.78	12.66	12.75	88000
1994-05-26	12.81	12.81	12.81	12.81	4000
1994-05-27	12.75	12.88	12.75	12.88	12000
1994-05-31	12.88	12.94	12.84	12.94	59600
1994-06-01	12.91	12.91	12.75	12.75	57600
1994-06-02	12.75	12.75	12.63	12.69	56400
1994-06-03	12.69	12.69	12.66	12.69	252800
1994-06-06	12.75	12.75	12.63	12.69	65600
1994-06-07	12.63	12.69	12.50	12.56	284000
1994-06-08	12.56	12.56	12.41	12.50	60800
1994-06-09	12.53	12.59	12.47	12.50	64400
1994-06-10	12.47	12.75	12.47	12.75	64400
1994-06-13	12.75	12.84	12.75	12.81	19600
1994-06-14	12.88	13.13	12.88	13.06	66400
1994-06-15	13.06	13.16	13.06	13.09	70800
1994-06-16	13.09	13.13	13.09	13.13	64000
1994-06-17	13.19	13.19	13.03	13.03	39600
1994-06-20	12.91	13.00	12.88	12.94	44000
1994-06-21	12.94	13.03	12.91	12.94	58800
1994-06-22	12.91	12.97	12.75	12.81	188800
1994-06-23	12.75	12.81	12.56	12.56	49600
1994-06-24	12.50	12.50	12.44	12.44	52400
1994-06-27	12.38	12.44	12.34	12.44	154000
1994-06-28	12.44	12.50	12.41	12.47	96400
1994-06-29	12.50	12.69	12.47	12.66	277200
1994-06-30	12.59	12.84	12.59	12.78	96000
1994-07-01	12.78	12.78	12.66	12.78	34000
1994-07-05	12.72	12.72	12.63	12.66	20400
1994-07-06	12.66	12.75	12.66	12.75	516800
1994-07-07	12.72	12.81	12.63	12.63	200000
1994-07-08	12.69	12.69	12.66	12.66	140800
1994-07-11	12.69	12.72	12.66	12.72	68800
1994-07-12	12.78	12.78	12.66	12.69	36000
1994-07-13	12.63	12.72	12.63	12.72	23200
1994-07-14	12.75	12.75	12.69	12.72	24800
1994-07-15	12.66	12.72	12.59	12.66	41600
1994-07-18	12.59	12.59	12.48	12.56	222400
1994-07-19	12.63	13.00	12.59	12.84	103600
1994-07-20	12.91	13.06	12.88	13.00	329600
1994-07-21	13.00	13.28	13.00	13.28	167200
1994-07-22	13.28	13.50	13.28	13.38	271600
1994-07-25	13.44	13.56	13.28	13.31	60000
1994-07-26	13.34	13.38	13.28	13.31	50800
1994-07-27	13.28	13.28	13.00	13.00	140000
1994-07-28	13.22	13.50	13.22	13.25	156800
1994-07-29	13.31	13.41	13.19	13.38	220400
1994-08-01	13.31	13.38	13.31	13.34	30400
1994-08-02	13.41	13.53	13.41	13.44	97600
1994-08-03	13.44	13.50	13.41	13.50	71200
1994-08-04	13.47	13.56	13.47	13.50	257600
1994-08-05	13.47	13.50	13.47	13.50	41200
1994-08-08	13.56	13.56	13.47	13.50	95600
1994-08-09	13.50	13.56	13.50	13.56	66800
1994-08-10	13.56	13.59	13.50	13.56	62400
1994-08-11	13.56	13.59	13.50	13.53	60400
1994-08-12	13.47	13.53	13.47	13.53	68000
1994-08-15	13.50	13.53	13.50	13.53	49600
1994-08-16	13.50	13.53	13.47	13.50	17600
1994-08-17	13.53	13.59	13.47	13.47	76400
1994-08-18	13.38	13.44	13.38	13.38	165000
1994-08-19	13.38	13.50	13.31	13.50	36000
1994-08-22	13.38	13.44	13.38	13.44	41600
1994-08-23	13.44	13.63	13.44	13.50	98200
1994-08-24	13.50	13.56	13.50	13.50	21400
1994-08-25	13.50	13.63	13.50	13.63	214200
1994-08-26	13.69	14.25	13.69	14.06	322200
1994-08-29	13.88	14.13	13.88	14.00	175600
1994-08-30	14.00	14.19	14.00	14.13	49200
1994-08-31	14.06	14.13	14.00	14.13	79000
1994-09-01	14.00	14.06	13.94	13.94	123200
1994-09-02	13.94	14.06	13.94	14.06	64000
1994-09-06	14.06	14.25	14.06	14.19	65200
1994-09-07	14.19	14.19	14.13	14.13	149000
1994-09-08	14.13	14.13	14.00	14.13	139800
1994-09-09	14.13	14.13	13.88	14.00	66800
1994-09-12	14.00	14.00	13.81	13.88	92000
1994-09-13	13.94	14.06	13.94	14.00	85800
1994-09-14	14.00	14.00	13.75	13.88	100400
1994-09-15	13.88	14.00	13.81	14.00	25600
1994-09-16	14.00	14.00	13.88	14.00	154800
1994-09-19	13.88	14.06	13.88	13.94	63200
1994-09-20	13.94	13.94	13.69	13.69	123200
1994-09-21	13.75	13.75	13.63	13.63	65600
1994-09-22	13.69	13.94	13.69	13.81	40400
1994-09-23	13.75	13.94	13.50	13.50	63400
1994-09-26	13.63	13.69	13.50	13.63	104000
1994-09-27	13.69	13.69	13.44	13.50	183200
1994-09-28	13.56	13.81	13.25	13.50	269800
1994-09-29	13.50	13.56	13.38	13.56	136600
1994-09-30	13.56	13.63	13.31	13.63	45200
1994-10-03	13.56	13.56	13.38	13.38	89200
1994-10-04	13.38	13.38	13.06	13.19	203400
1994-10-05	13.19	13.19	12.88	13.00	51000
1994-10-06	13.00	13.06	12.88	13.06	77200
1994-10-07	12.88	12.94	12.81	12.88	88800
1994-10-10	12.88	13.00	12.81	12.81	275200
1994-10-11	12.88	13.25	12.88	13.25	348000
1994-10-12	13.19	13.75	13.19	13.75	388200
1994-10-13	13.75	13.88	13.69	13.75	298000
1994-10-14	13.75	13.88	13.56	13.56	524000
1994-10-17	13.56	13.56	13.44	13.50	88000
1994-10-18	13.63	13.88	13.50	13.75	108600
1994-10-19	13.75	14.25	13.75	14.13	396000
1994-10-20	14.00	14.06	13.69	13.69	59200
1994-10-21	13.69	13.94	13.69	13.88	90800
1994-10-24	13.94	14.06	13.63	13.63	264000
1994-10-25	13.56	13.75	13.50	13.69	118400
1994-10-26	13.69	13.69	13.63	13.69	19800
1994-10-27	13.69	13.75	13.69	13.75	43600
1994-10-28	13.81	14.06	13.63	14.06	244400
1994-10-31	14.19	14.50	13.94	14.25	236200
1994-11-01	14.38	14.44	14.06	14.13	314000
1994-11-02	14.00	14.19	14.00	14.19	416400
1994-11-03	14.25	14.31	14.19	14.25	55000
1994-11-04	14.25	14.25	14.13	14.13	55400
1994-11-07	14.13	14.13	13.63	13.69	29600
1994-11-08	13.75	13.94	13.69	13.88	33200
1994-11-09	13.94	14.00	13.69	13.81	122600
1994-11-10	13.81	13.88	13.63	13.81	66800
1994-11-11	13.75	13.75	13.63	13.69	31600
1994-11-14	13.69	13.94	13.69	13.94	14400
1994-11-15	13.81	14.00	13.63	13.81	31000
1994-11-16	13.81	13.88	13.75	13.75	56400
1994-11-17	13.75	13.75	13.69	13.75	13800
1994-11-18	13.63	13.81	13.50	13.75	75600
1994-11-21	13.56	13.69	13.56	13.56	132600
1994-11-22	13.56	13.69	13.38	13.44	216600
1994-11-23	13.25	13.25	12.75	12.88	219200
1994-11-25	13.00	13.06	12.88	13.00	18800
1994-11-28	13.13	13.44	13.13	13.25	266000
1994-11-29	13.19	13.19	13.06	13.13	72800
1994-11-30	13.13	13.19	13.06	13.06	93600
1994-12-01	13.13	13.13	12.94	12.94	97000
1994-12-02	13.00	13.06	12.94	13.00	93400
1994-12-05	13.00	13.25	13.00	13.25	40200
1994-12-06	13.19	13.25	13.13	13.25	42200
1994-12-07	13.25	13.38	13.25	13.31	134600
1994-12-08	13.25	13.38	13.25	13.38	137800
1994-12-09	13.38	13.44	13.13	13.13	135200
1994-12-12	12.94	13.06	12.81	12.88	64600
1994-12-13	12.94	13.31	12.94	13.25	65000
1994-12-14	13.25	13.75	13.25	13.56	62200
1994-12-15	13.69	13.69	13.44	13.56	41000
1994-12-16	13.44	13.50	13.31	13.50	110200
1994-12-19	13.56	13.56	13.19	13.31	143200
1994-12-20	13.31	13.88	13.31	13.88	276600
1994-12-21	14.00	14.13	14.00	14.06	73200
1994-12-22	14.13	14.19	13.88	13.94	102200
1994-12-23	14.00	14.06	13.88	13.88	186600
1994-12-27	13.94	14.31	13.88	14.19	87400
1994-12-28	14.19	14.44	14.13	14.38	147600
1994-12-29	14.38	14.63	14.38	14.38	73600
1994-12-30	14.25	14.44	14.19	14.19	79800
1995-01-03	14.31	14.31	14.00	14.06	132600
1995-01-04	14.19	14.75	14.19	14.38	75800
1995-01-05	14.44	14.44	14.19	14.19	43600
1995-01-06	14.19	14.69	14.13	14.69	97200
1995-01-09	14.69	15.13	14.69	15.00	145400
1995-01-10	15.06	15.50	15.06	15.13	221000
1995-01-11	15.19	15.25	15.13	15.13	126400
1995-01-12	15.25	15.44	15.25	15.44	38800
1995-01-13	15.44	15.50	15.25	15.50	136400
1995-01-16	15.50	15.88	15.50	15.75	156000
1995-01-17	15.69	16.00	15.63	16.00	104600
1995-01-18	16.00	16.44	16.00	16.44	534000
1995-01-19	16.44	16.44	16.31	16.31	133000
1995-01-20	16.38	16.50	16.31	16.38	522600
1995-01-23	16.25	16.25	15.75	15.81	632600
1995-01-24	15.88	16.19	15.81	16.06	173000
1995-01-25	16.06	16.06	15.88	15.88	30600
1995-01-26	15.81	15.94	15.44	15.63	117600
1995-01-27	15.63	16.00	15.19	15.81	457600
1995-01-30	15.94	16.00	15.69	15.69	218800
1995-01-31	15.69	15.69	15.25	15.31	230800
1995-02-01	15.44	15.69	15.25	15.63	224800
1995-02-02	15.69	15.69	15.44	15.50	41200
1995-02-03	15.56	15.75	15.38	15.63	115400
1995-02-06	15.63	16.13	15.56	16.00	237200
1995-02-07	16.06	16.06	15.81	16.00	72000
1995-02-08	16.00	16.06	15.81	15.94	98200
1995-02-09	16.00	16.00	15.81	15.94	198400
1995-02-10	16.00	16.25	15.94	16.25	219000
1995-02-13	16.25	16.25	16.13	16.19	166400
1995-02-14	16.31	16.31	16.06	16.25	417600
1995-02-15	16.31	16.75	16.25	16.69	197400
1995-02-16	16.75	17.25	16.69	17.19	210400
1995-02-17	17.06	17.50	17.00	17.38	681600
1995-02-21	17.38	17.50	17.25	17.38	147800
1995-02-22	17.38	17.63	17.38	17.63	279400
1995-02-23	17.63	17.63	17.44	17.44	290400
1995-02-24	17.50	17.56	17.31	17.44	231800
1995-02-27	17.25	17.31	17.25	17.25	217000
1995-02-28	17.31	17.31	16.81	17.00	240200
1995-03-01	17.00	17.19	16.88	17.19	471800
1995-03-02	17.19	17.31	17.13	17.31	220400
1995-03-03	17.31	17.31	17.13	17.13	55800
1995-03-06	17.13	17.69	17.00	17.56	321600
1995-03-07	17.63	17.63	17.56	17.56	244800
1995-03-08	17.50	17.63	17.38	17.44	248400
1995-03-09	17.56	17.63	17.50	17.63	315800
1995-03-10	17.81	18.06	17.75	18.00	104000
1995-03-13	17.94	18.06	17.94	18.00	183400
1995-03-14	18.00	18.19	18.00	18.06	311400
1995-03-15	18.13	18.56	18.06	18.56	400200
1995-03-16	18.56	18.56	18.31	18.50	240200
1995-03-17	18.50	18.50	18.13	18.13	295200
1995-03-20	18.13	18.31	18.13	18.19	204600
1995-03-21	18.25	18.44	18.06	18.25	253600
1995-03-22	18.38	18.38	18.13	18.13	121400
1995-03-23	18.13	18.25	17.94	18.00	169800
1995-03-24	18.00	18.38	17.94	18.00	269600
1995-03-27	18.13	18.13	17.69	17.94	114000
1995-03-28	17.88	17.88	17.69	17.69	331800
1995-03-29	17.88	18.06	17.81	17.94	233400
1995-03-30	18.19	18.50	18.13	18.50	162800
1995-03-31	18.38	19.00	18.25	18.44	190000
1995-04-03	18.50	18.56	18.31	18.44	95000
1995-04-04	18.44	18.75	18.44	18.50	163000
1995-04-05	18.63	19.06	18.56	18.81	126000
1995-04-06	19.06	19.06	18.63	18.75	96200
1995-04-07	18.75	18.81	18.63	18.81	96200
1995-04-10	18.75	19.13	18.63	19.13	337200
1995-04-11	19.25	19.75	19.19	19.75	534000
1995-04-12	19.69	19.88	19.69	19.88	528200
1995-04-13	19.94	20.00	19.63	19.69	221600
1995-04-17	19.81	20.06	19.69	19.75	371200
1995-04-18	19.81	19.81	19.25	19.25	36600
1995-04-19	19.44	19.44	19.13	19.25	127400
1995-04-20	19.25	19.25	18.94	19.13	362800
1995-04-21	19.13	19.19	18.94	19.13	165600
1995-04-24	19.13	19.13	18.94	19.00	188400
1995-04-25	19.13	19.44	19.13	19.25	149600
1995-04-26	19.31	19.81	19.19	19.56	403600
1995-04-27	19.63	19.75	19.50	19.63	55200
1995-04-28	19.56	19.63	19.44	19.63	88400
1995-05-01	19.50	19.50	19.19	19.38	177800
1995-05-02	19.13	19.31	18.94	19.19	152200
1995-05-03	19.25	19.25	19.00	19.13	160200
1995-05-04	19.00	19.38	18.56	18.69	228200
1995-05-05	18.88	19.00	18.81	18.94	193600
1995-05-08	18.94	19.19	18.81	19.19	135600
1995-05-09	19.00	19.25	18.94	19.13	266200
1995-05-10	19.25	19.81	19.25	19.81	102600
1995-05-11	19.63	20.25	19.63	20.00	101000
1995-05-12	19.94	21.00	19.94	21.00	311200
1995-05-15	21.00	21.06	20.50	20.81	331800
1995-05-16	20.75	21.00	20.69	20.94	177200
1995-05-17	20.94	21.00	20.63	20.88	150400
1995-05-18	20.88	20.94	20.63	20.69	77400
1995-05-19	20.75	20.81	20.63	20.69	62600
1995-05-22	20.69	20.81	20.56	20.63	120200
1995-05-23	20.88	21.31	20.88	21.31	127200
1995-05-24	21.31	21.50	21.31	21.44	127000
1995-05-25	21.50	21.56	21.31	21.38	89800
1995-05-26	21.38	21.38	21.06	21.13	39600
1995-05-30	21.25	21.38	21.06	21.06	240200
1995-05-31	20.94	21.38	20.94	21.06	88200
1995-06-01	21.00	21.31	20.94	21.31	71000
1995-06-02	21.31	21.31	21.00	21.19	153000
1995-06-05	21.31	21.38	21.06	21.25	90600
1995-06-06	21.38	21.44	21.19	21.25	129400
1995-06-07	21.31	21.44	21.31	21.44	79400
1995-06-08	21.44	21.44	21.00	21.00	120000
1995-06-09	21.00	21.00	20.63	20.81	446600
1995-06-12	20.81	20.81	20.63	20.81	176600
1995-06-13	20.88	21.13	20.81	21.00	157000
1995-06-14	21.13	21.44	21.13	21.38	247600
1995-06-15	21.44	21.50	21.31	21.38	40200
1995-06-16	21.31	21.50	21.19	21.50	34600
1995-06-19	21.63	23.00	21.50	23.00	278400
1995-06-20	23.00	23.50	22.88	23.50	447800
1995-06-21	23.38	23.44	23.25	23.38	276400
1995-06-22	23.50	24.69	23.50	24.44	187400
1995-06-23	24.31	24.56	24.31	24.44	147800
1995-06-26	24.38	24.38	24.13	24.31	157800
1995-06-27	24.25	24.69	24.19	24.69	153800
1995-06-28	24.63	25.25	24.63	25.25	155400
1995-06-29	25.38	25.75	25.38	25.69	205800
1995-06-30	25.63	26.38	25.63	26.38	102800
1995-07-03	26.25	26.38	25.94	25.94	60200
1995-07-05	26.00	26.00	25.75	25.81	123200
1995-07-06	25.88	26.06	25.63	26.00	183000
1995-07-07	26.19	26.81	26.00	26.44	211400
1995-07-10	26.56	27.94	26.56	27.69	152400
1995-07-11	27.56	27.75	27.13	27.19	244400
1995-07-12	27.06	27.13	26.75	27.06	186000
1995-07-13	27.06	27.06	26.69	26.75	119200
1995-07-14	26.75	27.13	26.69	27.13	184800
1995-07-17	27.13	28.75	27.13	28.50	153600
1995-07-18	28.50	28.94	28.50	28.50	301600
1995-07-19	28.50	28.50	27.19	27.56	230400
1995-07-20	27.44	27.69	27.31	27.50	257400
1995-07-21	27.63	27.88	27.50	27.81	107600
1995-07-24	28.31	28.88	28.19	28.44	318400
1995-07-25	28.56	29.38	28.56	28.94	210800
1995-07-26	29.00	29.19	28.69	28.75	601400
1995-07-27	28.63	28.69	27.94	28.31	663800
1995-07-28	28.38	28.63	28.38	28.44	280800
1995-07-31	28.38	28.38	27.88	28.19	751600
1995-08-01	28.44	28.63	28.13	28.38	221400
1995-08-02	28.38	28.75	28.25	28.50	193000
1995-08-03	28.63	28.63	28.44	28.44	163800
1995-08-04	28.31	28.44	28.25	28.25	122400
1995-08-07	28.25	28.38	28.00	28.19	208800
1995-08-08	28.19	28.25	27.94	27.94	452000
1995-08-09	27.88	28.13	27.81	28.00	273600
1995-08-10	28.13	28.13	27.38	27.38	158000
1995-08-11	27.38	27.38	26.31	26.44	189000
1995-08-14	26.63	26.81	26.56	26.63	289800
1995-08-15	26.75	26.88	26.25	26.38	216400
1995-08-16	26.38	26.38	26.25	26.31	157600
1995-08-17	26.31	26.50	26.25	26.50	154800
1995-08-18	26.50	26.50	26.13	26.19	186000
1995-08-21	26.06	26.13	25.44	25.50	110400
1995-08-22	25.50	25.63	25.06	25.44	930400
1995-08-23	25.44	25.88	25.44	25.88	156000
1995-08-24	25.94	25.94	25.63	25.75	83000
1995-08-25	25.75	25.75	25.50	25.50	43600
1995-08-28	25.56	25.56	24.75	24.81	267600
1995-08-29	24.88	24.88	24.06	24.50	401800
1995-08-30	24.38	24.44	24.25	24.31	147800
1995-08-31	24.19	24.25	23.75	24.06	544200
1995-09-01	24.06	24.75	24.00	24.44	341400
1995-09-05	24.63	25.25	24.50	25.25	180600
1995-09-06	25.44	25.69	25.31	25.38	272400
1995-09-07	25.25	25.56	25.25	25.31	231600
1995-09-08	25.44	25.81	25.44	25.81	151000
1995-09-11	25.81	26.00	25.69	25.81	542600
1995-09-12	25.81	26.13	25.81	26.06	407800
1995-09-13	26.06	26.25	26.06	26.25	108200
1995-09-14	26.19	26.56	26.19	26.25	182200
1995-09-15	26.25	26.44	26.19	26.44	193400
1995-09-18	26.44	26.69	26.44	26.50	412000
1995-09-19	26.50	26.56	26.38	26.38	313800
1995-09-20	26.38	26.63	26.38	26.50	129600
1995-09-21	26.50	26.94	26.50	26.94	312200
1995-09-22	26.81	26.94	26.75	26.88	248600
1995-09-25	26.94	26.94	26.75	26.81	189200
1995-09-26	26.75	26.75	26.63	26.75	139600
1995-09-27	26.69	26.75	26.38	26.38	256800
1995-09-28	26.38	26.94	26.38	26.81	217400
1995-09-29	26.81	26.94	26.50	26.56	76600
1995-10-02	26.44	26.44	26.25	26.31	119600
1995-10-03	26.25	26.31	25.69	25.69	89000
1995-10-04	25.81	25.81	25.38	25.38	91000
1995-10-05	25.25	25.44	25.13	25.44	85800
1995-10-06	25.31	25.50	25.19	25.31	106600
1995-10-09	25.25	25.25	24.81	24.81	70000
1995-10-10	24.69	24.75	24.50	24.75	102200
1995-10-11	25.00	25.13	24.88	25.06	137000
1995-10-12	25.13	25.63	25.06	25.63	225600
1995-10-13	25.63	25.88	25.63	25.69	39400
1995-10-16	25.75	26.00	25.75	26.00	187600
1995-10-17	26.06	26.06	25.63	25.75	49600
1995-10-18	25.81	25.81	25.44	25.69	79200
1995-10-19	25.75	25.81	25.38	25.44	53200
1995-10-20	25.31	25.31	24.50	24.75	127000
1995-10-23	24.88	24.88	24.13	24.13	91600
1995-10-24	24.19	24.19	23.75	23.88	197800
1995-10-25	24.00	24.13	23.50	23.50	111800
1995-10-26	23.50	23.50	22.75	23.44	375600
1995-10-27	23.38	23.44	22.88	23.44	145000
1995-10-30	23.31	23.63	23.00	23.38	344600
1995-10-31	23.44	24.00	23.44	23.75	271800
1995-11-01	23.69	23.88	23.69	23.81	49800
1995-11-02	23.88	24.19	23.88	24.00	93600
1995-11-03	23.94	24.25	23.94	24.19	106600
1995-11-06	24.00	24.13	23.81	24.13	99400
1995-11-07	24.06	24.19	23.81	23.94	478800
1995-11-08	23.88	24.13	23.88	24.13	302200
1995-11-09	24.00	24.13	24.00	24.13	248000
1995-11-10	24.06	24.25	24.06	24.19	225600
1995-11-13	24.19	24.25	24.13	24.13	123400
1995-11-14	24.19	24.25	23.81	23.88	235200
1995-11-15	23.94	24.25	23.88	23.94	286800
1995-11-16	23.94	24.00	23.13	23.31	631400
1995-11-17	23.44	23.50	23.19	23.25	89600
1995-11-20	23.13	23.88	23.13	23.63	517000
1995-11-21	23.63	23.81	23.44	23.44	338400
1995-11-22	23.50	23.81	23.50	23.75	110200
1995-11-24	23.69	23.81	23.63	23.81	65800
1995-11-27	23.44	23.81	23.31	23.81	125800
1995-11-28	23.69	23.69	23.31	23.31	102400
1995-11-29	23.50	23.56	23.31	23.31	420000
1995-11-30	23.50	23.50	23.38	23.44	128000
1995-12-01	23.50	23.63	23.38	23.38	283600
1995-12-04	23.38	23.69	23.31	23.56	193600
1995-12-05	23.63	24.31	23.63	24.31	207200
1995-12-06	24.38	24.63	24.38	24.63	1014000
1995-12-07	24.63	24.81	24.50	24.81	347600
1995-12-08	24.56	24.81	24.56	24.56	113600
1995-12-11	24.56	24.75	24.44	24.56	512600
1995-12-12	24.50	24.75	24.50	24.63	203600
1995-12-13	24.50	24.88	24.50	24.81	139400
1995-12-14	24.75	24.78	24.25	24.25	263000
1995-12-15	24.13	24.25	24.13	24.25	205800
1995-12-18	24.19	24.25	24.13	24.13	161800
1995-12-19	24.06	24.69	24.06	24.69	56600
1995-12-20	24.69	24.94	24.69	24.75	64400
1995-12-21	24.81	25.25	24.81	25.19	137000
1995-12-22	25.25	25.88	25.25	25.88	132200
1995-12-26	25.81	27.00	25.81	27.00	224200
1995-12-27	27.00	27.31	27.00	27.00	246600
1995-12-28	26.94	27.13	26.75	27.00	162000
1995-12-29	27.06	27.19	26.94	26.94	82200
1996-01-02	27.00	27.19	26.88	27.19	306600
1996-01-03	27.19	27.38	27.13	27.19	168200
1996-01-04	27.19	27.56	27.19	27.50	89400
1996-01-05	27.50	27.50	27.31	27.50	76000
1996-01-08	27.25	27.25	26.69	26.69	52200
1996-01-09	26.81	27.06	26.56	26.94	182200
1996-01-10	26.81	27.00	26.63	26.88	187000
1996-01-11	27.31	27.63	27.31	27.56	201600
1996-01-12	27.50	27.81	27.50	27.63	54400
1996-01-15	27.69	28.25	27.69	28.06	126800
1996-01-16	28.13	28.25	28.06	28.13	230400
1996-01-17	28.19	28.31	27.94	27.94	118000
1996-01-18	28.13	28.19	27.88	28.13	120000
1996-01-19	28.00	29.06	28.00	28.56	91600
1996-01-22	28.81	29.19	28.44	28.50	157200
1996-01-23	28.50	28.50	28.13	28.31	90400
1996-01-24	28.25	29.25	28.13	28.50	215800
1996-01-25	28.50	29.44	28.50	28.88	899800
1996-01-26	28.75	29.13	28.75	29.00	238200
1996-01-29	28.94	29.19	28.81	29.00	160000
1996-01-30	29.00	29.50	28.94	29.00	321600
1996-01-31	29.13	29.13	28.69	28.75	203600
1996-02-01	29.00	30.19	28.94	29.94	170400
1996-02-02	30.00	30.00	29.13	29.25	99400
1996-02-05	29.31	29.31	28.94	29.06	66400
1996-02-06	29.31	30.00	29.31	29.81	100400
1996-02-07	29.75	29.88	29.44	29.75	142800
1996-02-08	29.44	29.81	29.38	29.44	116600
1996-02-09	29.56	30.06	29.50	29.75	58400
1996-02-12	29.75	30.13	29.75	29.88	150000
1996-02-13	29.81	30.06	29.81	30.00	67800
1996-02-14	30.06	30.06	29.94	30.06	63600
1996-02-15	30.00	30.06	29.88	30.00	130000
1996-02-16	30.00	30.06	29.88	30.06	58800
1996-02-20	29.94	29.94	29.19	29.25	56400
1996-02-21	29.25	29.75	29.19	29.38	56200
1996-02-22	29.25	29.56	29.19	29.56	240000
1996-02-23	29.63	29.81	29.44	29.63	102400
1996-02-26	29.56	29.75	29.56	29.69	43600
1996-02-27	29.69	30.13	29.69	29.94	104200
1996-02-28	29.94	30.50	29.94	30.50	117000
1996-02-29	30.50	30.50	30.25	30.25	125000
1996-03-01	30.19	30.19	29.88	29.94	33400
1996-03-04	29.94	30.56	29.94	30.56	57800
1996-03-05	30.63	30.81	30.25	30.50	106800
1996-03-06	30.38	30.38	30.06	30.19	47600
1996-03-07	30.25	30.50	30.13	30.50	54600
1996-03-08	30.31	30.69	30.25	30.38	124600
1996-03-11	30.38	30.44	30.13	30.38	81800
1996-03-12	30.38	30.44	30.19	30.38	33600
1996-03-13	30.31	31.00	30.31	30.81	56600
1996-03-14	30.75	31.38	30.75	31.25	105800
1996-03-15	31.13	31.50	31.06	31.38	84600
1996-03-18	31.44	31.50	31.31	31.38	65600
1996-03-19	31.38	31.44	31.19	31.31	48800
1996-03-20	31.25	31.31	30.94	31.06	106000
1996-03-21	31.06	31.19	31.00	31.06	52200
1996-03-22	31.06	31.06	31.00	31.00	48600
1996-03-25	31.00	31.13	30.75	30.88	57400
1996-03-26	31.00	31.00	29.50	30.00	95600
1996-03-27	30.25	30.75	30.00	30.25	106400
1996-03-28	30.50	30.75	30.38	30.63	85200
1996-03-29	30.88	31.13	30.25	30.50	55900
1996-04-01	30.50	31.25	30.50	31.25	136200
1996-04-02	31.50	31.63	31.25	31.38	60900
1996-04-03	31.25	31.25	30.50	30.63	293900
1996-04-04	30.50	30.50	29.75	30.00	94100
1996-04-08	29.75	29.75	28.75	28.88	107000
1996-04-09	29.13	29.13	28.13	28.63	154900
1996-04-10	28.75	28.88	27.75	28.38	69000
1996-04-11	28.38	28.50	27.75	28.13	105100
1996-04-12	28.00	29.13	27.88	29.13	86000
1996-04-15	28.88	29.00	28.63	28.88	211300
1996-04-16	28.88	29.38	28.88	29.25	41200
1996-04-17	29.13	29.50	29.13	29.13	77700
1996-04-18	29.25	29.63	29.13	29.50	104600
1996-04-19	29.50	30.25	29.50	29.88	115500
1996-04-22	29.75	30.38	29.50	29.63	261300
1996-04-23	29.50	29.50	24.50	25.75	1128100
1996-04-24	25.75	27.00	25.75	26.00	651600
1996-04-25	26.13	26.50	26.00	26.00	391700
1996-04-26	26.25	27.00	26.25	27.00	522400
1996-04-29	27.00	27.00	26.50	26.63	322300
1996-04-30	26.63	26.88	26.50	26.75	425300
1996-05-01	26.75	26.88	26.75	26.75	171900
1996-05-02	26.88	26.88	26.75	26.88	61000
1996-05-03	26.75	27.13	26.75	26.75	77200
1996-05-06	26.75	27.00	26.50	26.50	222500
1996-05-07	26.63	26.75	26.50	26.63	214700
1996-05-08	26.63	26.75	26.00	26.25	299600
1996-05-09	26.25	26.88	26.25	26.70	188900
1996-05-10	26.88	27.00	26.75	26.75	289300
1996-05-13	26.75	27.00	26.75	27.00	303800
1996-05-14	27.00	27.13	26.75	26.75	141000
1996-05-15	26.75	26.88	26.63	26.63	253000
1996-05-16	26.75	27.00	26.63	26.88	170700
1996-05-17	26.75	27.00	26.75	26.88	70300
1996-05-20	26.88	27.00	26.50	26.63	207900
1996-05-21	26.63	28.00	26.63	28.00	662700
1996-05-22	28.00	28.13	27.75	28.00	331500
1996-05-23	28.00	28.13	27.75	27.75	124400
1996-05-24	27.75	28.00	27.63	27.75	89600
1996-05-28	27.50	27.75	27.50	27.63	39600
1996-05-29	27.50	27.63	27.25	27.25	132000
1996-05-30	27.25	27.75	27.25	27.38	217100
1996-05-31	27.38	27.75	27.38	27.38	208500
1996-06-03	27.38	27.88	27.25	27.25	64000
1996-06-04	27.25	27.75	27.25	27.38	45100
1996-06-05	27.25	27.38	27.00	27.25	54900
1996-06-06	27.38	27.50	26.63	26.75	158400
1996-06-07	26.38	26.63	26.38	26.63	107900
1996-06-10	26.50	27.63	26.38	27.13	172200
1996-06-11	27.25	27.38	27.00	27.00	79200
1996-06-12	27.00	27.25	26.63	26.75	85700
1996-06-13	26.75	27.00	26.75	26.88	56500
1996-06-14	26.75	27.13	26.75	27.00	107500
1996-06-17	27.00	27.25	27.00	27.00	38700
1996-06-18	27.00	27.13	26.88	27.00	125700
1996-06-19	26.88	27.00	26.75	26.88	75000
1996-06-20	26.88	27.00	26.50	26.75	165600
1996-06-21	26.63	26.88	26.63	26.88	117600
1996-06-24	26.88	26.88	26.50	26.63	72800
1996-06-25	26.75	26.75	24.88	25.38	149200
1996-06-26	26.00	26.25	25.75	25.75	91300
1996-06-27	26.13	26.13	25.25	25.38	70100
1996-06-28	25.63	25.63	24.50	24.50	60800
1996-07-01	24.88	25.00	24.63	25.00	260100
1996-07-02	25.13	27.13	24.50	24.88	388800
1996-07-03	25.00	25.50	25.00	25.38	243700
1996-07-05	25.25	25.50	25.13	25.25	94900
1996-07-08	25.25	25.38	25.00	25.00	173900
1996-07-09	25.13	25.13	24.13	24.50	103500
1996-07-10	24.50	25.00	24.50	25.00	125900
1996-07-11	25.00	25.13	24.50	24.50	237800
1996-07-12	24.75	24.75	24.38	24.38	90500
1996-07-15	24.50	24.50	23.25	23.63	84500
1996-07-16	23.75	23.75	22.88	23.50	70600
1996-07-17	23.63	24.13	23.63	23.88	89000
1996-07-18	24.13	24.63	24.13	24.63	71300
1996-07-19	24.50	24.63	24.00	24.13	42000
1996-07-22	24.38	24.38	23.88	23.88	71700
1996-07-23	23.88	24.13	22.75	22.88	110500
1996-07-24	23.00	23.63	23.00	23.50	87900
1996-07-25	23.75	25.50	23.75	25.50	187000
1996-07-26	25.50	25.75	25.50	25.63	137800
1996-07-29	25.75	25.75	25.13	25.25	78600
1996-07-30	25.25	25.25	25.00	25.13	90700
1996-07-31	25.13	25.25	24.50	25.13	82000
1996-08-01	25.13	25.50	25.00	25.50	94600
1996-08-02	25.50	26.13	25.50	26.00	60000
1996-08-05	26.00	26.63	26.00	26.50	102300
1996-08-06	26.50	26.88	26.38	26.88	94600
1996-08-07	26.88	26.88	25.75	26.00	125700
1996-08-08	26.00	26.63	26.00	26.13	106300
1996-08-09	26.25	27.00	26.25	27.00	95100
1996-08-12	27.00	27.00	26.75	26.75	73800
1996-08-13	26.88	26.88	26.63	26.63	193500
1996-08-14	26.75	26.75	26.50	26.63	208300
1996-08-15	26.63	26.88	26.50	26.88	180600
1996-08-16	26.75	27.00	26.75	27.00	176500
1996-08-19	27.00	27.13	26.88	27.00	40700
1996-08-20	27.00	27.63	27.00	27.38	96200
1996-08-21	27.25	27.38	27.13	27.25	110500
1996-08-22	27.25	27.50	27.25	27.50	57200
1996-08-23	27.75	27.75	27.50	27.50	24300
1996-08-26	27.50	27.63	27.38	27.50	48700
1996-08-27	27.50	27.75	27.50	27.50	191700
1996-08-28	27.50	27.88	27.50	27.75	104000
1996-08-29	27.88	27.88	27.50	27.50	24600
1996-08-30	27.50	27.63	27.25	27.50	35500
1996-09-03	27.50	27.63	27.50	27.50	62500
1996-09-04	27.50	27.63	27.50	27.50	20100
1996-09-05	27.75	27.75	27.63	27.75	41900
1996-09-06	27.63	28.00	27.63	28.00	54200
1996-09-09	28.00	28.13	27.88	27.88	33000
1996-09-10	27.88	28.00	27.75	27.75	43700
1996-09-11	27.88	28.00	27.75	28.00	38500
1996-09-12	28.00	28.13	28.00	28.13	63800
1996-09-13	28.13	28.25	28.00	28.13	156400
1996-09-16	28.25	28.25	28.00	28.00	103500
1996-09-17	28.00	28.25	28.00	28.00	54500
1996-09-18	28.63	28.75	28.38	28.38	179600
1996-09-19	28.38	28.38	28.00	28.13	191600
1996-09-20	28.38	28.38	28.00	28.25	134300
1996-09-23	28.50	28.88	28.38	28.75	189200
1996-09-24	28.63	28.75	28.13	28.13	115500
1996-09-25	28.38	28.38	28.00	28.00	159800
1996-09-26	28.13	28.88	28.13	28.75	188000
1996-09-27	29.00	29.50	27.75	27.88	125000
1996-09-30	28.13	28.75	27.88	27.88	130400
1996-10-01	28.25	28.25	28.00	28.13	129900
1996-10-02	28.50	29.38	28.50	29.13	221200
1996-10-03	29.25	29.25	28.63	28.88	65200
1996-10-04	28.88	29.38	28.50	28.50	78900
1996-10-07	28.38	28.50	28.25	28.25	140900
1996-10-08	28.25	28.25	27.88	28.00	98000
1996-10-09	28.00	28.25	28.00	28.00	90100
1996-10-10	28.13	28.13	27.50	28.13	80800
1996-10-11	28.25	28.63	27.88	27.88	43000
1996-10-14	28.00	28.25	28.00	28.13	52000
1996-10-15	28.25	28.63	28.13	28.25	115300
1996-10-16	28.25	28.25	27.88	28.00	23200
1996-10-17	28.25	28.63	28.13	28.13	45300
1996-10-18	28.25	28.25	27.88	28.00	62900
1996-10-21	27.75	28.00	27.63	28.00	116500
1996-10-22	28.00	28.00	27.88	28.00	73600
1996-10-23	28.00	28.00	27.00	27.50	147300
1996-10-24	27.63	28.00	27.63	28.00	150800
1996-10-25	27.63	27.63	26.50	26.50	717700
1996-10-28	26.25	26.25	23.00	24.13	1107800
1996-10-29	24.63	24.88	24.63	24.75	351100
1996-10-30	24.75	24.88	24.13	24.13	468300
1996-10-31	24.13	24.50	24.00	24.13	640400
1996-11-01	24.25	24.63	24.25	24.38	422500
1996-11-04	24.63	25.00	24.50	24.88	331600
1996-11-05	25.00	25.13	24.88	25.00	154800
1996-11-06	25.00	25.13	24.88	25.00	329500
1996-11-07	25.00	25.25	25.00	25.00	190800
1996-11-08	25.00	25.25	25.00	25.13	98500
1996-11-11	25.00	25.38	25.00	25.25	84300
1996-11-12	25.25	26.13	25.25	25.75	191800
1996-11-13	25.75	26.13	25.75	26.00	137900
1996-11-14	26.00	26.50	26.00	26.25	170600
1996-11-15	26.13	26.38	26.00	26.38	141900
1996-11-18	26.38	26.38	25.88	26.00	75300
1996-11-19	26.13	26.38	26.00	26.38	157500
1996-11-20	26.25	26.25	26.00	26.00	80600
1996-11-21	26.13	26.38	26.13	26.38	131500
1996-11-22	26.38	26.63	26.25	26.38	110500
1996-11-25	26.13	26.25	26.00	26.25	79100
1996-11-26	26.25	26.25	26.13	26.13	94100
1996-11-27	26.00	26.13	25.75	26.00	76700
1996-11-29	25.88	26.00	25.75	25.75	34400
1996-12-02	25.75	26.63	25.75	26.50	189200
1996-12-03	26.50	26.50	26.25	26.25	94600
1996-12-04	26.25	26.63	26.25	26.63	98300
1996-12-05	26.63	26.75	26.50	26.63	56700
1996-12-06	26.38	26.50	26.38	26.50	103600
1996-12-09	26.63	26.88	26.63	26.75	42800
1996-12-10	26.50	26.50	25.63	25.88	123300
1996-12-11	25.88	25.88	25.63	25.63	126700
1996-12-12	25.63	25.75	25.25	25.38	86400
1996-12-13	25.25	25.63	25.25	25.38	60500
1996-12-16	25.38	25.50	24.88	24.88	87600
1996-12-17	24.88	25.88	24.88	25.88	113500
1996-12-18	25.75	25.88	25.63	25.75	253000
1996-12-19	25.88	26.00	25.75	25.75	120700
1996-12-20	25.88	25.88	25.38	25.63	194700
1996-12-23	25.50	25.50	24.88	25.00	68300
1996-12-24	24.88	24.88	24.63	24.75	31500
1996-12-26	24.75	25.13	24.75	25.13	57100
1996-12-27	25.25	25.25	24.88	25.00	21800
1996-12-30	25.00	25.00	24.88	25.00	100500
1996-12-31	24.88	25.13	24.81	25.13	165800
1997-01-02	25.13	25.13	24.63	24.88	227300
1997-01-03	24.88	25.25	24.50	25.25	434100
1997-01-06	25.25	25.38	25.00	25.25	257100
1997-01-07	25.13	25.13	24.38	24.75	317400
1997-01-08	24.75	24.75	24.13	24.25	144000
1997-01-09	24.13	24.38	24.13	24.38	353900
1997-01-10	24.13	24.38	23.75	24.00	232900
1997-01-13	23.88	24.00	23.88	24.00	89900
1997-01-14	23.75	23.88	23.50	23.63	149900
1997-01-15	23.50	23.50	23.13	23.25	127600
1997-01-16	23.25	23.25	22.63	23.00	449100
1997-01-17	23.00	23.25	22.88	23.13	601200
1997-01-20	23.38	23.63	23.38	23.48	581800
1997-01-21	23.63	23.75	23.38	23.63	805300
1997-01-22	23.50	23.75	23.38	23.63	381000
1997-01-23	23.75	24.00	23.63	24.00	298500
1997-01-24	24.00	24.00	22.88	23.38	258100
1997-01-27	23.13	23.63	23.13	23.50	553900
1997-01-28	23.88	24.50	23.75	24.50	464400
1997-01-29	24.38	24.75	24.25	24.63	171800
1997-01-30	24.38	24.75	24.38	24.50	190300
1997-01-31	24.38	24.75	23.88	23.88	96700
1997-02-03	24.00	24.13	23.75	24.00	176400
1997-02-04	23.88	24.25	23.88	24.25	158100
1997-02-05	24.25	24.38	23.63	23.63	237100
1997-02-06	23.63	23.75	23.50	23.50	166500
1997-02-07	23.88	24.13	23.50	23.50	144500
1997-02-10	23.75	23.75	23.50	23.63	89000
1997-02-11	23.63	23.75	23.50	23.50	150700
1997-02-12	23.63	24.50	23.50	24.50	212800
1997-02-13	24.25	24.63	24.25	24.38	125400
1997-02-14	24.63	24.63	24.38	24.38	206800
1997-02-18	24.50	24.50	24.25	24.25	30300
1997-02-19	24.38	24.50	24.13	24.38	59400
1997-02-20	24.38	24.63	24.25	24.50	157800
1997-02-21	24.63	24.63	24.38	24.50	41500
1997-02-24	24.50	25.00	24.50	24.75	208200
1997-02-25	24.75	24.88	24.25	24.25	75600
1997-02-26	24.38	24.38	24.00	24.13	111900
1997-02-27	24.00	24.00	23.00	23.75	257700
1997-02-28	23.75	23.75	23.50	23.50	51700
1997-03-03	23.63	23.63	23.00	23.00	69000
1997-03-04	23.00	23.88	23.00	23.63	177500
1997-03-05	23.75	24.00	23.63	24.00	101000
1997-03-06	24.00	24.25	23.88	24.25	150300
1997-03-07	24.00	24.75	23.75	24.75	111900
1997-03-10	24.75	24.75	24.63	24.75	67800
1997-03-11	24.75	25.25	24.75	24.75	372400
1997-03-12	24.88	24.88	24.75	24.88	134800
1997-03-13	24.88	25.25	24.75	25.25	70000
1997-03-14	25.25	25.25	25.13	25.13	255000
1997-03-17	25.25	25.25	25.00	25.00	88700
1997-03-18	25.00	25.13	24.88	25.00	54600
1997-03-19	24.88	25.00	24.63	24.63	108400
1997-03-20	24.75	25.00	24.75	24.75	243400
1997-03-21	24.75	24.88	24.63	24.75	85700
1997-03-24	24.75	25.00	24.75	24.75	96900
1997-03-25	24.88	25.00	24.63	24.63	95000
1997-03-26	24.63	24.75	24.50	24.63	193700
1997-03-27	24.50	24.63	24.25	24.25	229000
1997-03-31	24.25	24.38	24.00	24.00	154500
1997-04-01	24.13	24.25	24.00	24.13	34600
1997-04-02	24.00	24.13	23.75	23.88	35900
1997-04-03	23.63	23.88	23.63	23.88	41300
1997-04-04	23.88	24.13	23.88	24.00	77200
1997-04-07	24.00	24.25	24.00	24.25	52300
1997-04-08	24.25	24.75	24.25	24.63	74300
1997-04-09	24.63	24.88	24.63	24.88	56600
1997-04-10	25.00	25.00	24.63	24.63	40900
1997-04-11	24.63	24.75	24.63	24.75	28100
1997-04-14	24.63	24.75	24.38	24.38	80600
1997-04-15	24.25	24.38	24.13	24.13	201900
1997-04-16	24.25	24.25	24.13	24.25	38700
1997-04-17	24.13	24.63	24.13	24.50	44900
1997-04-18	24.50	24.75	24.50	24.75	24000
1997-04-21	24.75	24.75	24.38	24.38	31200
1997-04-22	24.25	24.38	24.25	24.25	72600
1997-04-23	24.25	24.25	23.63	23.75	134000
1997-04-24	23.38	23.50	23.00	23.25	205100
1997-04-25	23.00	23.00	21.75	22.13	141800
1997-04-28	22.25	22.25	21.88	22.00	112700
1997-04-29	22.00	22.00	21.75	21.88	442100
1997-04-30	22.00	22.13	21.50	22.00	228500
1997-05-01	22.13	22.25	21.88	22.13	149600
1997-05-02	22.38	22.75	22.38	22.63	111600
1997-05-05	22.63	23.25	22.50	23.25	312600
1997-05-06	23.13	23.75	23.00	23.50	220300
1997-05-07	23.25	23.88	23.13	23.63	154300
1997-05-08	23.38	24.13	23.13	23.88	139500
1997-05-09	23.75	24.38	23.75	24.25	123800
1997-05-12	24.13	24.63	24.13	24.50	133700
1997-05-13	24.50	24.63	24.50	24.63	37400
1997-05-14	24.50	24.63	24.50	24.63	100900
1997-05-15	24.63	24.63	24.13	24.63	41600
1997-05-16	24.63	24.63	24.50	24.63	53800
1997-05-19	24.63	25.13	24.63	25.13	135400
1997-05-20	25.13	25.13	25.00	25.13	65800
1997-05-21	25.00	25.00	24.75	24.75	69600
1997-05-22	25.00	25.13	25.00	25.00	74300
1997-05-23	25.13	25.25	25.00	25.25	79300
1997-05-27	25.00	25.13	25.00	25.00	76600
1997-05-28	25.00	25.13	25.00	25.00	213400
1997-05-29	25.00	25.38	25.00	25.25	114500
1997-05-30	25.00	25.63	24.75	25.63	198600
1997-06-02	25.63	26.25	25.63	26.25	135200
1997-06-03	25.88	25.88	25.13	25.13	129000
1997-06-04	25.25	25.75	25.25	25.50	71300
1997-06-05	25.63	25.75	25.38	25.63	58500
1997-06-06	25.50	25.50	25.25	25.38	69200
1997-06-09	25.25	25.38	25.13	25.25	125300
1997-06-10	25.13	25.63	25.13	25.63	114800
1997-06-11	25.63	26.00	25.63	25.75	51100
1997-06-12	25.63	26.00	25.63	26.00	52400
1997-06-13	26.00	26.38	26.00	26.38	74800
1997-06-16	26.38	26.38	25.88	26.38	55300
1997-06-17	26.38	26.50	26.25	26.50	50800
1997-06-18	26.50	27.00	26.38	27.00	88700
1997-06-19	27.13	27.75	27.13	27.50	147600
1997-06-20	27.50	27.63	27.38	27.63	105200
1997-06-23	27.50	27.88	27.50	27.75	101400
1997-06-24	27.63	27.88	27.50	27.75	127000
1997-06-25	27.63	27.63	26.88	26.94	52000
1997-06-26	27.00	27.16	26.75	27.00	78700
1997-06-27	27.25	28.00	27.25	27.81	192400
1997-06-30	28.00	28.56	27.88	28.38	241100
1997-07-01	28.13	28.13	27.81	28.00	150300
1997-07-02	28.00	28.13	27.88	28.00	160000
1997-07-03	28.00	28.00	27.88	28.00	54300
1997-07-07	28.13	28.63	27.88	27.88	138500
1997-07-08	28.00	28.00	27.50	27.75	94300
1997-07-09	27.75	27.75	27.31	27.38	135500
1997-07-10	27.50	27.63	27.19	27.38	90100
1997-07-11	27.38	27.81	27.25	27.81	66200
1997-07-14	27.81	27.81	27.44	27.56	104000
1997-07-15	27.31	27.94	27.31	27.88	160300
1997-07-16	27.88	28.25	27.88	28.06	87400
1997-07-17	28.06	28.06	27.69	27.94	102100
1997-07-18	27.94	27.94	27.50	27.63	64900
1997-07-21	27.56	27.56	27.00	27.00	54400
1997-07-22	26.75	27.25	26.75	27.19	172100
1997-07-23	27.06	27.63	27.00	27.63	152400
1997-07-24	27.63	27.75	27.31	27.31	108900
1997-07-25	27.25	27.63	27.13	27.13	406500
1997-07-28	27.13	27.88	27.13	27.81	115400
1997-07-29	28.00	28.25	27.44	27.63	239500
1997-07-30	27.50	28.56	27.44	28.56	396600
1997-07-31	28.69	28.69	28.06	28.31	127800
1997-08-01	28.69	28.69	28.25	28.69	169300
1997-08-04	28.63	28.88	28.56	28.81	55400
1997-08-05	28.75	28.81	28.56	28.69	53600
1997-08-06	28.69	29.13	28.56	29.13	74400
1997-08-07	29.13	29.25	28.75	28.88	93300
1997-08-08	28.75	28.81	27.56	28.06	166700
1997-08-11	28.19	28.56	28.19	28.56	50700
1997-08-12	28.50	28.56	28.38	28.50	31600
1997-08-13	28.38	28.88	28.38	28.88	49900
1997-08-14	28.88	29.13	28.06	28.06	267500
1997-08-15	27.69	27.69	26.81	27.00	138900
1997-08-18	27.13	27.13	26.88	26.94	77800
1997-08-19	26.81	27.25	26.75	27.06	238500
1997-08-20	27.25	27.50	27.25	27.50	94000
1997-08-21	27.44	27.44	26.88	27.19	77100
1997-08-22	26.94	27.00	26.38	26.75	79000
1997-08-25	26.75	26.81	26.31	26.56	88200
1997-08-26	26.50	27.13	26.50	27.06	71500
1997-08-27	27.00	27.25	27.00	27.19	81500
1997-08-28	27.19	27.19	27.06	27.13	56200
1997-08-29	27.19	27.38	27.06	27.38	50700
1997-09-02	27.75	28.13	27.75	27.75	89700
1997-09-03	27.63	27.88	26.94	27.00	118400
1997-09-04	27.00	27.00	26.56	26.56	41100
1997-09-05	26.56	26.88	26.56	26.88	85100
1997-09-08	27.06	27.19	26.88	27.13	110900
1997-09-09	27.06	27.25	27.06	27.19	79300
1997-09-10	27.19	27.22	26.69	26.75	74200
1997-09-11	26.69	26.75	25.88	26.69	115800
1997-09-12	26.75	26.88	26.38	26.88	120300
1997-09-15	27.00	27.13	26.69	26.94	99800
1997-09-16	26.69	27.44	26.69	27.31	81200
1997-09-17	27.25	27.63	27.25	27.63	43000
1997-09-18	27.88	27.88	27.50	27.81	73600
1997-09-19	27.88	27.88	27.44	27.44	109900
1997-09-22	27.38	27.38	27.13	27.13	68400
1997-09-23	27.13	27.13	26.38	26.44	23600
1997-09-24	26.19	26.19	25.75	25.94	200400
1997-09-25	26.00	26.44	25.81	26.38	97500
1997-09-26	26.38	27.06	26.38	26.69	175100
1997-09-29	26.81	26.81	26.06	26.06	133600
1997-09-30	26.25	27.00	26.25	26.94	106200
1997-10-01	27.00	27.19	26.56	26.75	111500
1997-10-02	26.88	26.94	26.38	26.44	89600
1997-10-03	26.50	26.75	26.50	26.56	99200
1997-10-06	26.69	26.88	26.13	26.25	71700
1997-10-07	26.38	26.44	26.25	26.38	71000
1997-10-08	26.44	26.44	26.06	26.06	72100
1997-10-09	26.00	27.00	26.00	26.75	163300
1997-10-10	26.75	26.75	26.25	26.31	139000
1997-10-13	26.31	26.44	26.00	26.19	72800
1997-10-14	26.19	26.25	25.88	25.88	27700
1997-10-15	25.88	26.06	25.88	25.94	88000
1997-10-16	25.75	25.94	25.38	25.38	109500
1997-10-17	25.31	25.63	25.19	25.19	102900
1997-10-20	25.44	25.44	25.19	25.38	129000
1997-10-21	25.44	25.63	25.25	25.56	102300
1997-10-22	25.31	25.38	25.00	25.25	287700
1997-10-23	25.06	25.06	23.88	24.44	199100
1997-10-24	24.63	25.13	24.13	25.00	215000
1997-10-27	24.88	25.00	24.44	24.44	93100
1997-10-28	24.06	24.06	23.63	24.06	237800
1997-10-29	24.06	24.50	23.94	24.13	376500
1997-10-30	23.63	24.00	23.63	23.88	75700
1997-10-31	24.00	24.56	24.00	24.56	201000
1997-11-03	24.75	25.13	24.75	24.94	102600
1997-11-04	25.00	25.44	25.00	25.31	76300
1997-11-05	25.38	25.69	25.38	25.56	65100
1997-11-06	25.56	26.19	25.50	25.94	154300
1997-11-07	25.81	25.81	24.75	25.19	177200
1997-11-10	25.25	25.56	25.00	25.56	70200
1997-11-11	25.56	25.56	25.00	25.06	71400
1997-11-12	24.88	25.13	24.88	25.00	70500
1997-11-13	25.00	25.00	24.44	24.50	144900
1997-11-14	24.63	25.31	24.63	25.31	123200
1997-11-17	25.13	26.25	25.13	26.06	88900
1997-11-18	26.13	26.38	26.00	26.00	247100
1997-11-19	26.00	26.25	25.94	25.94	223000
1997-11-20	25.88	26.50	25.88	26.31	134800
1997-11-21	26.38	26.63	26.25	26.25	167300
1997-11-24	26.25	26.63	26.25	26.25	81500
1997-11-25	26.13	26.38	26.13	26.25	184000
1997-11-26	26.25	26.63	26.25	26.38	94400
1997-11-28	26.38	26.38	26.19	26.19	62000
1997-12-01	26.38	26.50	26.13	26.31	152100
1997-12-02	26.38	26.94	26.38	26.88	138000
1997-12-03	26.94	26.94	26.44	26.94	104000
1997-12-04	27.13	28.00	27.13	27.75	170200
1997-12-05	27.75	27.88	27.25	27.25	58700
1997-12-08	27.31	27.56	27.19	27.56	59900
1997-12-09	27.69	27.69	26.63	26.63	87500
1997-12-10	26.63	26.88	26.50	26.88	106000
1997-12-11	26.88	26.88	26.50	26.69	73900
1997-12-12	26.75	27.19	26.50	27.13	50100
1997-12-15	27.31	28.13	27.31	27.88	200500
1997-12-16	27.50	27.50	27.00	27.31	82200
1997-12-17	27.44	27.44	27.13	27.19	116200
1997-12-18	27.19	27.38	27.00	27.25	79700
1997-12-19	27.25	27.31	26.19	26.38	208100
1997-12-22	26.19	27.56	26.19	27.56	181000
1997-12-23	27.69	27.88	27.38	27.81	109800
1997-12-24	27.88	27.94	27.69	27.75	99400
1997-12-26	27.69	27.69	27.44	27.44	41500
1997-12-29	27.50	27.63	26.94	26.94	163700
1997-12-30	27.00	28.19	26.88	28.00	136900
1997-12-31	28.06	28.19	27.63	27.63	54200
1998-01-02	27.69	27.69	27.00	27.06	77000
1998-01-05	27.06	27.63	27.06	27.63	122400
1998-01-06	27.63	27.63	26.81	26.88	67300
1998-01-07	26.75	26.75	26.06	26.63	133800
1998-01-08	26.56	26.56	26.06	26.44	143900
1998-01-09	26.25	26.25	25.69	25.75	81400
1998-01-12	25.50	25.75	25.25	25.50	48400
1998-01-13	25.75	26.13	25.63	25.94	29700
1998-01-14	25.94	26.25	25.94	26.06	61600
1998-01-15	26.31	26.38	26.13	26.38	48700
1998-01-16	26.63	26.88	26.63	26.81	58100
1998-01-20	26.81	27.06	26.81	27.06	67900
1998-01-21	27.00	27.06	26.81	26.94	116800
1998-01-22	26.94	27.06	26.88	26.88	46600
1998-01-23	27.06	28.25	27.06	27.94	150800
1998-01-26	27.88	27.94	27.38	27.56	59000
1998-01-27	27.50	28.38	27.50	28.06	60600
1998-01-28	28.06	28.69	28.00	28.31	63800
1998-01-29	28.19	28.38	28.00	28.00	53400
1998-01-30	28.25	28.44	28.19	28.25	69900
1998-02-02	28.50	29.00	28.25	29.00	135500
1998-02-03	29.00	29.56	28.94	29.56	162300
1998-02-04	29.69	30.50	29.63	30.13	178400
1998-02-05	30.38	32.88	30.38	32.00	281900
1998-02-06	31.63	31.63	31.00	31.00	139900
1998-02-09	31.13	31.13	31.00	31.06	165600
1998-02-10	31.00	31.94	31.00	31.75	117800
1998-02-11	31.94	32.56	31.56	31.56	80500
1998-02-12	31.75	31.75	31.00	31.50	118000
1998-02-13	31.38	31.50	31.19	31.25	30400
1998-02-17	31.25	31.56	31.00	31.13	110600
1998-02-18	31.06	31.94	31.06	31.75	155800
1998-02-19	32.25	32.38	31.63	31.69	75600
1998-02-20	31.56	32.75	31.25	32.44	73900
1998-02-23	32.44	33.25	32.44	32.63	66600
1998-02-24	32.88	33.00	32.38	32.44	80700
1998-02-25	32.25	32.81	32.25	32.63	92700
1998-02-26	32.63	34.50	32.63	34.19	132000
1998-02-27	34.31	36.69	34.31	35.25	323400
1998-03-02	35.13	36.19	34.50	36.19	296100
1998-03-03	36.19	36.94	36.19	36.50	148100
1998-03-04	36.44	36.81	35.94	36.75	218700
1998-03-05	36.50	36.88	36.00	36.28	138400
1998-03-06	36.75	38.38	36.06	37.88	212900
1998-03-09	37.81	37.81	37.00	37.13	105300
1998-03-10	37.00	38.25	36.94	38.00	97000
1998-03-11	37.88	37.94	37.06	37.06	60600
1998-03-12	37.19	37.19	36.69	36.75	84000
1998-03-13	36.13	36.88	35.94	36.81	251100
1998-03-16	37.00	37.69	37.00	37.38	122100
1998-03-17	37.44	37.63	36.50	37.00	102000
1998-03-18	37.13	37.50	36.69	36.88	67100
1998-03-19	36.88	37.75	36.81	37.19	156600
1998-03-20	37.19	37.75	37.06	37.75	203300
1998-03-23	37.50	38.38	37.38	38.00	194600
1998-03-24	38.19	38.31	37.44	37.81	119000
1998-03-25	38.00	38.44	37.88	37.94	62900
1998-03-26	38.00	38.25	37.50	38.25	181600
1998-03-27	38.50	39.94	38.31	38.88	365100
1998-03-30	38.75	38.81	38.13	38.19	121300
1998-03-31	38.19	38.75	36.75	36.88	231800
1998-04-01	37.25	38.56	37.25	38.25	164100
1998-04-02	38.19	38.50	38.13	38.50	118500
1998-04-03	38.50	38.81	38.06	38.25	127900
1998-04-06	38.38	38.44	37.69	37.94	357400
1998-04-07	37.81	37.81	37.25	37.25	467200
1998-04-08	37.00	37.19	36.56	36.81	474300
1998-04-09	36.94	37.25	36.75	36.94	277300
1998-04-13	36.81	37.19	36.75	37.06	90500
1998-04-14	37.06	37.38	36.81	37.25	175300
1998-04-15	37.25	37.50	37.00	37.44	94000
1998-04-16	37.44	37.44	36.94	37.06	62600
1998-04-17	37.00	37.00	36.69	36.69	131100
1998-04-20	36.75	36.75	36.06	36.19	100300
1998-04-21	36.19	37.00	35.94	36.88	222400
1998-04-22	36.88	37.13	36.63	36.69	352900
1998-04-23	36.69	37.13	36.69	37.06	207300
1998-04-24	37.00	37.00	36.63	36.75	242900
1998-04-27	36.56	36.56	36.19	36.19	72000
1998-04-28	36.19	36.44	36.19	36.25	52400
1998-04-29	36.25	36.25	35.50	35.56	317400
1998-04-30	35.50	36.31	35.38	35.94	186300
1998-05-01	36.00	36.19	35.88	36.19	95600
1998-05-04	36.25	36.44	36.13	36.44	144700
1998-05-05	36.19	36.25	35.75	35.94	77100
1998-05-06	36.06	36.06	35.25	35.69	40500
1998-05-07	35.69	35.69	34.94	35.31	66100
1998-05-08	35.31	35.44	34.50	35.06	391200
1998-05-11	35.06	35.75	35.06	35.63	50100
1998-05-12	35.88	36.00	35.44	35.69	38000
1998-05-13	35.94	35.94	35.38	35.44	29700
1998-05-14	35.56	35.56	35.06	35.13	42500
1998-05-15	35.25	35.50	35.06	35.19	135300
1998-05-18	35.19	35.19	34.19	34.44	59400
1998-05-19	34.44	34.50	33.94	34.00	98500
1998-05-20	34.00	34.19	33.75	34.06	50200
1998-05-21	34.19	34.63	34.19	34.31	75700
1998-05-22	34.31	34.31	33.88	34.00	94700
1998-05-26	34.00	34.13	33.31	33.31	33100
1998-05-27	33.19	33.38	33.00	33.31	170200
1998-05-28	33.25	33.75	33.25	33.75	120300
1998-05-29	33.75	33.94	33.31	33.31	45800
1998-06-01	33.50	34.00	33.50	33.50	64100
1998-06-02	33.38	34.31	33.38	33.94	133900
1998-06-03	34.00	34.06	33.56	33.56	26800
1998-06-04	33.69	34.13	33.50	33.63	62600
1998-06-05	33.75	34.25	33.75	33.94	105200
1998-06-08	34.06	34.06	33.69	33.81	78900
1998-06-09	33.56	33.56	33.31	33.56	176800
1998-06-10	33.50	34.31	33.38	33.38	73600
1998-06-11	33.38	33.44	32.50	32.63	38700
1998-06-12	32.56	32.56	32.00	32.44	71600
1998-06-15	32.44	32.44	31.25	31.63	181900
1998-06-16	31.63	32.44	31.63	32.44	108100
1998-06-17	32.63	32.94	32.56	32.63	74100
1998-06-18	32.63	32.63	32.13	32.19	36200
1998-06-19	31.69	31.88	31.44	31.44	65500
1998-06-22	31.56	31.69	31.56	31.56	18100
1998-06-23	31.56	31.94	31.56	31.75	83700
1998-06-24	31.94	31.94	31.06	31.19	63500
1998-06-25	31.25	31.75	31.13	31.50	97000
1998-06-26	31.63	32.75	31.56	32.19	88000
1998-06-29	32.25	32.94	32.13	32.38	76600
1998-06-30	32.13	32.50	32.13	32.38	43100
1998-07-01	32.56	32.94	32.56	32.94	69500
1998-07-02	32.81	33.38	32.81	33.25	96800
1998-07-06	33.00	33.06	32.75	32.94	110200
1998-07-07	32.94	33.13	32.44	33.13	166500
1998-07-08	33.13	33.13	32.81	32.94	85600
1998-07-09	32.94	32.94	32.50	32.56	86400
1998-07-10	32.56	32.88	32.50	32.69	60600
1998-07-13	32.69	32.69	32.19	32.19	100100
1998-07-14	32.25	32.63	32.13	32.25	94000
1998-07-15	32.25	32.25	31.81	31.94	34400
1998-07-16	32.00	32.13	31.75	32.13	185500
1998-07-17	32.38	32.63	31.88	32.63	60100
1998-07-20	32.75	33.31	32.75	32.81	70700
1998-07-21	32.81	32.88	32.31	32.56	32900
1998-07-22	32.56	32.56	32.13	32.19	35400
1998-07-23	32.06	32.44	31.25	31.31	65700
1998-07-24	31.06	31.13	27.56	27.75	329900
1998-07-27	27.81	28.75	26.75	28.56	207500
1998-07-28	28.56	28.63	26.94	27.00	235400
1998-07-29	27.13	27.25	27.00	27.00	82500
1998-07-30	27.19	27.31	26.94	27.13	138700
1998-07-31	27.25	27.38	27.00	27.19	98900
1998-08-03	27.13	27.19	26.06	26.13	125600
1998-08-04	26.31	26.31	24.94	25.44	118400
1998-08-05	25.69	26.00	25.44	25.88	127700
1998-08-06	25.88	25.88	25.38	25.69	79200
1998-08-07	26.38	26.69	26.13	26.56	100000
1998-08-10	26.63	26.81	26.50	26.75	94400
1998-08-11	26.75	26.75	25.06	25.19	59400
1998-08-12	25.44	26.50	25.44	26.25	73600
1998-08-13	26.25	26.38	25.50	25.63	61600
1998-08-14	25.63	25.69	24.63	24.63	50500
1998-08-17	24.63	25.25	24.63	25.25	108000
1998-08-18	25.50	25.81	25.50	25.63	56800
1998-08-19	25.63	25.63	24.56	24.88	95800
1998-08-20	24.88	24.94	23.94	24.50	270500
1998-08-21	24.50	24.50	23.56	24.13	87100
1998-08-24	23.75	24.75	23.75	24.25	418000
1998-08-25	24.25	24.50	23.88	23.94	223100
1998-08-26	23.81	23.81	23.56	23.69	69400
1998-08-27	23.69	24.06	23.00	23.06	184600
1998-08-28	23.31	23.50	22.13	22.13	73100
1998-08-31	22.25	22.75	21.75	21.75	106500
1998-09-01	21.75	22.56	21.75	22.19	149900
1998-09-02	22.19	22.81	22.19	22.69	57000
1998-09-03	22.63	22.63	22.25	22.38	31500
1998-09-04	22.38	22.69	22.00	22.31	69000
1998-09-08	22.69	23.63	22.69	23.56	85200
1998-09-09	23.56	23.69	23.44	23.69	93300
1998-09-10	23.44	23.44	23.25	23.31	98700
1998-09-11	23.31	23.56	23.31	23.31	112600
1998-09-14	23.69	24.44	23.69	24.25	73700
1998-09-15	24.13	24.25	23.84	24.25	143200
1998-09-16	24.19	24.69	24.19	24.56	47300
1998-09-17	24.31	24.31	23.31	24.00	75800
1998-09-18	23.81	23.94	23.25	23.81	126900
1998-09-21	23.56	24.00	23.56	24.00	27600
1998-09-22	24.00	24.44	24.00	24.38	38600
1998-09-23	24.38	25.19	24.38	24.94	214800
1998-09-24	24.88	25.06	24.81	24.81	42100
1998-09-25	24.81	25.00	24.81	25.00	99900
1998-09-28	25.00	25.88	25.00	25.56	149600
1998-09-29	25.44	25.63	25.00	25.06	264500
1998-09-30	25.06	25.31	24.94	24.94	593900
1998-10-01	25.00	25.44	25.00	25.06	50900
1998-10-02	25.06	25.25	24.13	24.19	71900
1998-10-05	24.19	24.19	23.50	23.69	192500
1998-10-06	23.81	24.06	23.44	23.50	106400
1998-10-07	23.38	23.56	23.25	23.50	97800
1998-10-08	23.50	23.50	22.88	23.00	88100
1998-10-09	23.00	23.13	22.63	23.13	131400
1998-10-12	23.13	24.63	23.13	24.19	52300
1998-10-13	24.31	24.69	24.00	24.00	69800
1998-10-14	24.06	24.75	24.06	24.56	28600
1998-10-15	24.56	26.13	24.56	26.06	155900
1998-10-16	26.19	26.69	26.19	26.38	39600
1998-10-19	26.44	26.56	26.25	26.44	66800
1998-10-20	26.94	28.00	26.88	27.81	84300
1998-10-21	27.81	28.13	27.19	27.63	82700
1998-10-22	27.63	29.00	27.63	28.31	98700
1998-10-23	28.31	28.56	28.13	28.13	220200
1998-10-26	27.94	28.44	27.63	28.44	63000
1998-10-27	28.44	28.44	28.00	28.13	56500
1998-10-28	28.13	28.13	27.81	27.88	169900
1998-10-29	28.00	28.25	27.88	28.13	124900
1998-10-30	28.13	28.50	27.75	28.06	154100
1998-11-02	28.31	29.25	28.31	29.13	75200
1998-11-03	28.88	30.69	28.75	30.38	70100
1998-11-04	30.38	30.75	29.38	29.50	58700
1998-11-05	29.56	30.00	29.50	29.81	41800
1998-11-06	29.69	29.88	29.31	29.88	42700
1998-11-09	29.88	30.69	29.75	30.13	83700
1998-11-10	30.00	30.00	29.69	29.69	16700
1998-11-11	29.44	29.44	29.00	29.13	44800
1998-11-12	29.13	29.19	29.00	29.06	139400
1998-11-13	29.19	29.94	29.06	29.94	115300
1998-11-16	29.94	30.50	29.75	29.94	121400
1998-11-17	30.00	30.44	29.81	30.44	139400
1998-11-18	30.31	30.81	30.13	30.81	58300
1998-11-19	30.75	30.81	30.56	30.75	59400
1998-11-20	31.00	31.69	31.00	31.44	64000
1998-11-23	31.50	31.63	30.94	31.31	159700
1998-11-24	31.19	31.56	31.06	31.44	58500
1998-11-25	31.19	31.38	30.81	31.38	45300
1998-11-27	31.50	31.63	30.94	31.06	8100
1998-11-30	31.06	31.19	30.13	30.13	75700
1998-12-01	30.38	30.38	30.00	30.00	97000
1998-12-02	30.00	30.19	29.75	30.00	95500
1998-12-03	30.00	30.00	29.44	29.44	186800
1998-12-04	29.50	29.63	29.50	29.63	247700
1998-12-07	29.63	31.00	29.56	31.00	130900
1998-12-08	30.75	30.75	30.38	30.44	22300
1998-12-09	30.19	30.38	29.50	29.63	842600
1998-12-10	29.63	29.88	29.44	29.50	42300
1998-12-11	29.38	29.38	28.81	28.94	80700
1998-12-14	29.06	29.06	28.38	28.38	167500
1998-12-15	28.44	28.44	27.81	28.00	167400
1998-12-16	28.00	28.00	27.50	27.81	184000
1998-12-17	27.69	27.69	27.44	27.56	155900
1998-12-18	27.06	27.13	26.88	26.88	210800
1998-12-21	26.88	27.31	26.75	27.31	267300
1998-12-22	27.19	27.19	26.38	26.75	284100
1998-12-23	26.94	27.00	26.56	26.56	89500
1998-12-24	26.63	26.75	26.50	26.63	71100
1998-12-28	26.63	26.63	26.19	26.50	109500
1998-12-29	26.50	26.63	26.31	26.50	95600
1998-12-30	26.56	26.81	26.50	26.56	325300
1998-12-31	26.50	27.94	26.50	27.94	128500
1999-01-04	27.94	29.81	27.94	29.25	221300
1999-01-05	29.13	29.44	29.00	29.06	140100
1999-01-06	29.06	29.56	28.88	29.56	95200
1999-01-07	29.50	29.50	28.38	28.38	81400
1999-01-08	28.44	28.81	28.13	28.25	71000
1999-01-11	28.38	28.75	26.88	27.63	337400
1999-01-12	27.63	28.31	27.44	27.69	173700
1999-01-13	27.44	27.75	27.31	27.44	87000
1999-01-14	27.50	27.50	26.94	27.00	62600
1999-01-15	27.13	27.19	26.94	26.94	74300
1999-01-19	27.00	27.06	26.38	27.06	117400
1999-01-20	27.00	27.00	26.31	26.44	40400
1999-01-21	26.44	26.75	26.31	26.44	86000
1999-01-22	26.44	26.50	25.69	25.81	36100
1999-01-25	25.81	26.19	25.63	25.63	126300
1999-01-26	25.63	26.00	25.13	25.13	64500
1999-01-27	25.13	25.31	25.00	25.00	36900
1999-01-28	25.50	25.50	24.50	24.50	174200
1999-01-29	24.50	25.25	24.50	25.13	105700
1999-02-01	25.38	26.25	25.38	26.25	176900
1999-02-02	26.25	26.63	26.25	26.50	255700
1999-02-03	26.50	26.50	26.13	26.38	74600
1999-02-04	26.38	26.50	26.06	26.44	56400
1999-02-05	26.50	26.50	26.06	26.19	95600
1999-02-08	26.19	26.31	26.13	26.13	115300
1999-02-09	26.13	26.50	26.13	26.50	75900
1999-02-10	26.50	26.63	26.19	26.44	54700
1999-02-11	26.44	26.63	26.00	26.25	67400
1999-02-12	26.00	26.38	26.00	26.25	84700
1999-02-16	26.25	26.25	24.88	25.31	101800
1999-02-17	25.31	25.69	25.19	25.38	92900
1999-02-18	25.38	25.44	25.00	25.19	40000
1999-02-19	25.19	25.19	24.69	24.69	74500
1999-02-22	24.94	25.81	24.81	25.75	151900
1999-02-23	26.25	26.25	25.00	25.00	104200
1999-02-24	24.88	24.94	24.31	24.38	152900
1999-02-25	24.31	24.44	24.06	24.31	193600
1999-02-26	24.38	25.19	24.38	25.19	95200
1999-03-01	25.13	25.50	24.88	24.88	116500
1999-03-02	25.00	25.19	24.88	24.94	119300
1999-03-03	24.88	24.94	22.00	22.00	396400
1999-03-04	22.19	23.06	22.13	22.56	212300
1999-03-05	22.75	22.84	22.38	22.50	143600
1999-03-08	22.50	22.88	21.63	21.75	165100
1999-03-09	20.75	21.81	20.75	21.81	281500
1999-03-10	22.00	22.75	21.94	22.50	132100
1999-03-11	22.50	22.63	21.75	22.06	165700
1999-03-12	22.25	22.44	21.81	21.81	161400
1999-03-15	21.81	21.81	20.94	20.94	159900
1999-03-16	21.00	21.50	21.00	21.25	150300
1999-03-17	21.38	21.44	20.56	20.81	186900
1999-03-18	20.94	20.94	20.31	20.56	220800
1999-03-19	20.31	20.50	19.75	19.81	183300
1999-03-22	20.19	21.63	20.19	21.50	238600
1999-03-23	22.25	22.25	21.81	21.81	354800
1999-03-24	22.00	22.75	22.00	22.75	340900
1999-03-25	22.75	23.19	22.75	23.00	201400
1999-03-26	23.00	23.00	22.13	22.13	129200
1999-03-29	22.06	22.50	21.88	22.00	121000
1999-03-30	21.88	21.88	21.00	21.25	192200
1999-03-31	21.25	21.50	21.19	21.25	471700
1999-04-01	21.31	22.00	21.31	21.75	275300
1999-04-05	21.75	22.25	21.75	21.88	83700
1999-04-06	21.88	22.19	21.88	22.19	116600
1999-04-07	22.19	22.75	21.88	22.44	174500
1999-04-08	22.25	22.25	22.00	22.13	122500
1999-04-09	22.06	22.44	22.06	22.38	77900
1999-04-12	22.38	23.19	22.38	23.00	94500
1999-04-13	23.00	23.38	23.00	23.06	128200
1999-04-14	23.06	26.13	23.06	26.00	227200
1999-04-15	26.00	26.13	25.38	26.00	152100
1999-04-16	26.00	26.50	26.00	26.50	73600
1999-04-19	26.75	27.56	26.75	27.06	112500
1999-04-20	27.31	27.56	26.81	26.81	84500
1999-04-21	26.75	26.75	26.19	26.50	87000
1999-04-22	26.75	26.75	26.00	26.13	74900
1999-04-23	26.25	26.25	25.94	26.00	35600
1999-04-26	26.00	26.19	25.81	25.94	72000
1999-04-27	26.00	26.38	25.50	25.50	75800
1999-04-28	25.63	27.50	25.63	27.44	130000
1999-04-29	27.44	28.50	27.44	28.50	136500
1999-04-30	28.13	28.31	26.94	27.00	84000
1999-05-03	27.19	28.00	26.25	27.75	79900
1999-05-04	27.81	28.31	27.81	28.06	132200
1999-05-05	28.25	28.38	27.63	28.13	71700
1999-05-06	28.13	28.19	27.13	27.38	108600
1999-05-07	27.56	27.81	27.00	27.00	102100
1999-05-10	27.38	27.88	27.00	27.00	102600
1999-05-11	27.25	27.94	27.19	27.69	77000
1999-05-12	27.56	27.69	26.69	26.88	103300
1999-05-13	27.00	27.31	26.81	27.00	71800
1999-05-14	27.00	27.00	26.00	26.00	111400
1999-05-17	26.13	26.13	25.81	25.94	146800
1999-05-18	26.06	26.06	25.56	25.75	55300
1999-05-19	25.81	26.00	25.69	25.94	66200
1999-05-20	25.94	26.38	25.75	25.81	262400
1999-05-21	25.81	26.00	25.81	26.00	58900
1999-05-24	25.94	26.00	25.56	25.56	62700
1999-05-25	25.69	25.69	25.31	25.38	44200
1999-05-26	25.25	25.25	24.63	25.00	93000
1999-05-27	24.94	24.94	24.38	24.38	111600
1999-05-28	24.44	24.50	23.63	23.63	154500
1999-06-01	23.75	25.25	23.75	25.13	348300
1999-06-02	25.13	26.06	25.00	25.06	121700
1999-06-03	25.00	25.00	24.63	24.81	60600
1999-06-04	24.81	25.13	24.69	24.81	98100
1999-06-07	24.88	24.88	24.50	24.50	76700
1999-06-08	24.50	24.69	24.44	24.50	71500
1999-06-09	24.50	24.75	24.44	24.56	132000
1999-06-10	24.31	24.69	24.31	24.50	135600
1999-06-11	24.50	24.50	24.06	24.13	60700
1999-06-14	24.38	24.63	24.19	24.44	336300
1999-06-15	24.44	24.88	24.44	24.69	145600
1999-06-16	25.00	25.00	24.38	24.63	91000
1999-06-17	24.63	24.63	24.25	24.38	80400
1999-06-18	24.38	24.69	24.38	24.50	71900
1999-06-21	24.63	24.63	24.25	24.38	56200
1999-06-22	24.38	24.69	24.38	24.50	122600
1999-06-23	24.50	24.50	24.00	24.31	45500
1999-06-24	24.31	24.44	23.63	23.63	71600
1999-06-25	23.63	24.00	23.63	23.94	87000
1999-06-28	24.00	24.06	23.50	23.50	60900
1999-06-29	23.63	23.75	23.47	23.75	54900
1999-06-30	23.75	24.38	23.63	24.19	168500
1999-07-01	24.38	24.88	24.38	24.50	99100
1999-07-02	24.50	25.31	24.50	24.88	61600
1999-07-06	24.88	25.19	24.88	25.13	151200
1999-07-07	25.13	25.13	24.81	24.94	151300
1999-07-08	24.88	25.13	24.75	25.00	151200
1999-07-09	25.00	25.25	24.88	25.19	273200
1999-07-12	25.25	25.38	24.31	24.44	78000
1999-07-13	24.44	24.94	24.44	24.75	70100
1999-07-14	24.94	25.00	24.75	24.94	54000
1999-07-15	24.88	25.00	24.88	25.00	151800
1999-07-16	25.00	25.00	24.88	25.00	41300
1999-07-19	25.00	25.00	24.31	24.31	53000
1999-07-20	24.50	24.50	24.00	24.31	55200
1999-07-21	24.38	24.38	23.81	23.88	76600
1999-07-22	23.50	23.50	22.81	23.13	134600
1999-07-23	23.50	23.56	23.13	23.19	93200
1999-07-26	23.31	23.50	22.88	22.88	68800
1999-07-27	23.25	24.00	22.56	23.88	83600
1999-07-28	24.00	25.44	23.56	23.56	319400
1999-07-29	23.75	24.19	23.63	24.13	127500
1999-07-30	24.00	24.25	23.63	24.00	104100
1999-08-02	24.50	24.75	24.25	24.25	117700
1999-08-03	24.50	24.69	24.38	24.44	81700
1999-08-04	24.44	24.44	23.81	23.88	84600
1999-08-05	23.88	24.81	23.75	24.69	125500
1999-08-06	24.63	24.63	23.88	24.13	46800
1999-08-09	24.25	24.31	23.81	23.88	58400
1999-08-10	23.88	23.88	23.19	23.44	67900
1999-08-11	23.44	23.63	23.06	23.44	70500
1999-08-12	23.44	23.44	22.94	23.13	96500
1999-08-13	23.31	23.38	23.06	23.31	23800
1999-08-16	23.38	23.50	23.13	23.31	43100
1999-08-17	23.25	23.38	22.88	23.13	33600
1999-08-18	23.31	23.38	22.69	23.00	45100
1999-08-19	23.13	23.25	23.00	23.19	22300
1999-08-20	23.13	23.50	23.13	23.50	22000
1999-08-23	23.50	23.94	23.50	23.75	54000
1999-08-24	23.75	23.88	23.69	23.81	69500
1999-08-25	23.94	24.25	23.75	23.81	96500
1999-08-26	23.88	24.13	23.81	23.81	96800
1999-08-27	23.81	24.06	23.75	23.75	65100
1999-08-30	23.75	23.75	23.38	23.38	102100
1999-08-31	23.44	23.44	22.94	23.06	45700
1999-09-01	23.13	23.13	22.88	23.00	72300
1999-09-02	23.06	23.31	22.31	23.31	88300
1999-09-03	23.19	23.56	23.19	23.44	51900
1999-09-07	23.31	23.44	22.75	23.44	83700
1999-09-08	23.25	23.75	23.19	23.44	26800
1999-09-09	23.56	23.56	23.19	23.38	41400
1999-09-10	23.50	23.50	23.00	23.13	206400
1999-09-13	23.00	23.69	23.00	23.63	95500
1999-09-14	23.50	23.88	23.25	23.69	59000
1999-09-15	23.63	23.88	23.25	23.44	99200
1999-09-16	23.50	23.50	23.00	23.06	72800
1999-09-17	23.06	23.38	23.00	23.25	80600
1999-09-20	23.31	23.31	22.81	23.00	92600
1999-09-21	22.88	22.88	22.75	22.81	87300
1999-09-22	22.69	23.19	22.69	22.88	58300
1999-09-23	22.75	22.75	22.25	22.25	103900
1999-09-24	22.25	22.25	21.63	21.63	48200
1999-09-27	21.75	22.38	21.75	22.38	351100
1999-09-28	22.25	22.31	22.06	22.19	90000
1999-09-29	22.13	22.88	22.00	22.00	203500
1999-09-30	22.13	23.94	22.13	23.75	160500
1999-10-01	23.63	23.63	22.75	23.00	92200
1999-10-04	23.06	23.44	23.06	23.06	79500
1999-10-05	23.19	23.19	22.69	22.94	53700
1999-10-06	22.94	22.94	22.63	22.63	24100
1999-10-07	22.63	23.19	22.63	23.19	47700
1999-10-08	23.06	23.25	22.69	22.75	52600
1999-10-11	22.75	23.25	22.75	23.19	105900
1999-10-12	23.06	23.06	22.69	22.81	36100
1999-10-13	22.75	22.75	21.81	21.88	46100
1999-10-14	21.88	22.00	21.38	21.38	96300
1999-10-15	21.38	21.44	20.88	20.94	87900
1999-10-18	20.75	21.25	20.75	21.00	78900
1999-10-19	21.06	21.50	21.00	21.13	89400
1999-10-20	21.13	21.25	21.06	21.06	51500
1999-10-21	21.06	21.25	20.56	20.69	92600
1999-10-22	20.81	20.81	20.31	20.31	137400
1999-10-25	20.31	20.50	20.06	20.50	94300
1999-10-26	19.50	20.00	19.00	19.38	206400
1999-10-27	19.13	19.25	18.81	19.19	154000
1999-10-28	19.25	19.38	19.06	19.19	132700
1999-10-29	19.25	19.25	18.63	18.63	213100
1999-11-01	18.69	18.94	18.56	18.75	217000
1999-11-02	18.75	19.19	18.25	18.38	276400
1999-11-03	18.63	18.69	18.19	18.50	230400
1999-11-04	18.50	18.81	18.25	18.81	168000
1999-11-05	18.81	19.00	18.31	18.88	209300
1999-11-08	18.75	19.50	18.75	19.44	226600
1999-11-09	19.44	19.44	18.75	19.00	161600
1999-11-10	18.94	19.25	18.75	18.94	79200
1999-11-11	19.00	19.31	18.75	18.88	165200
1999-11-12	18.38	18.56	18.19	18.50	209800
1999-11-15	18.50	18.75	18.25	18.75	147200
1999-11-16	19.00	19.13	18.75	19.06	131000
1999-11-17	19.00	19.31	18.94	19.00	83100
1999-11-18	19.00	19.38	19.00	19.38	106900
1999-11-19	19.38	19.38	19.06	19.31	92500
1999-11-22	19.75	20.50	19.38	19.44	233100
1999-11-23	19.44	19.50	19.00	19.06	90500
1999-11-24	19.13	19.31	18.69	18.81	98500
1999-11-26	18.69	18.75	18.50	18.56	48000
1999-11-29	18.38	18.50	18.00	18.50	142500
1999-11-30	18.38	19.13	18.38	19.06	77800
1999-12-01	18.88	19.38	18.44	19.38	127600
1999-12-02	19.44	19.44	19.19	19.25	82600
1999-12-03	19.31	19.50	19.19	19.19	86500
1999-12-06	19.00	19.00	18.50	18.75	117100
1999-12-07	18.75	18.75	17.94	18.38	164300
1999-12-08	18.25	18.63	18.00	18.56	86500
1999-12-09	18.56	18.69	18.44	18.44	137600
1999-12-10	18.50	19.25	18.50	18.69	123600
1999-12-13	18.75	19.50	18.69	19.25	119600
1999-12-14	19.06	19.69	19.00	19.06	113600
1999-12-15	19.06	19.69	19.06	19.50	88000
1999-12-16	19.31	19.63	19.31	19.56	85100
1999-12-17	19.31	20.00	19.31	19.81	131000
1999-12-20	19.63	20.00	19.63	19.69	127200
1999-12-21	19.56	19.94	19.56	19.69	62200
1999-12-22	19.69	19.88	19.56	19.63	72400
1999-12-23	19.50	20.00	19.50	19.81	66000
1999-12-27	19.75	20.00	19.69	19.88	57800
1999-12-28	19.88	20.38	19.88	20.38	64300
1999-12-29	20.19	20.75	20.06	20.69	68200
1999-12-30	20.50	20.75	20.06	20.31	86200
1999-12-31	20.31	20.50	20.19	20.38	50500
2000-01-03	20.63	20.69	19.56	19.94	130700
2000-01-04	19.81	19.81	19.19	19.38	156100
2000-01-05	19.13	20.13	19.06	19.88	217600
2000-01-06	19.94	20.38	19.81	20.38	396000
2000-01-07	20.50	20.50	20.06	20.25	196100
2000-01-10	20.25	21.25	20.06	20.81	150200
2000-01-11	20.75	20.94	20.50	20.56	93800
2000-01-12	20.63	20.94	20.56	20.63	141500
2000-01-13	20.69	21.19	20.56	21.13	163400
2000-01-14	21.38	23.81	21.31	23.00	548300
2000-01-18	23.06	24.13	23.00	24.06	529600
2000-01-19	24.50	24.50	23.97	24.44	1184000
2000-01-20	24.25	24.38	24.00	24.13	497100
2000-01-21	24.25	24.44	23.69	23.69	300100
2000-01-24	24.38	24.50	24.06	24.19	409500
2000-01-25	24.19	24.44	23.94	24.19	407700
2000-01-26	23.88	24.13	23.81	24.00	498600
2000-01-27	23.94	24.13	23.44	24.00	655600
2000-01-28	24.13	24.13	23.56	23.94	344700
2000-01-31	23.88	24.13	23.75	24.00	238900
2000-02-01	23.94	24.06	23.63	23.75	169600
2000-02-02	23.88	24.06	23.81	23.94	183000
2000-02-03	24.00	24.00	23.63	23.69	84400
2000-02-04	23.75	23.94	23.63	23.75	146500
2000-02-07	23.88	23.88	23.38	23.56	154900
2000-02-08	23.56	23.88	23.56	23.75	167300
2000-02-09	23.81	23.94	23.13	23.13	627600
2000-02-10	23.13	23.13	22.56	22.81	202800
2000-02-11	23.00	23.19	22.75	22.81	103300
2000-02-14	22.94	23.19	22.81	23.06	115300
2000-02-15	23.06	23.38	22.94	23.38	130100
2000-02-16	23.25	23.31	22.75	22.81	100600
2000-02-17	22.81	23.06	22.75	22.81	120700
2000-02-18	22.81	22.81	21.75	22.06	76100
2000-02-22	22.19	23.00	22.19	22.88	156000
2000-02-23	22.94	23.06	22.81	22.88	151200
2000-02-24	22.94	22.94	22.38	22.75	232500
2000-02-25	23.19	23.31	22.69	22.75	165500
2000-02-28	22.88	22.88	22.13	22.19	105500
2000-02-29	22.31	22.88	22.06	22.13	112300
2000-03-01	22.06	22.19	21.25	21.25	122500
2000-03-02	21.44	21.44	20.94	21.00	135100
2000-03-03	21.13	22.94	21.13	22.94	402000
2000-03-06	23.00	23.81	22.88	23.00	259900
2000-03-07	23.00	25.63	23.00	25.06	637900
2000-03-08	25.25	26.00	25.00	26.00	363300
2000-03-09	26.00	27.19	26.00	27.13	442700
2000-03-10	26.50	27.19	26.44	27.06	465400
2000-03-13	26.63	27.13	26.06	27.13	318600
2000-03-14	27.00	27.00	26.50	26.94	265100
2000-03-15	26.50	26.81	26.13	26.38	248800
2000-03-16	26.38	28.25	26.25	27.88	324200
2000-03-17	27.88	28.75	26.94	28.75	389000
2000-03-20	28.25	28.31	26.75	27.25	289100
2000-03-21	27.25	28.75	27.25	28.69	185200
2000-03-22	28.56	29.00	27.69	28.63	314600
2000-03-23	28.25	28.44	27.75	27.81	185700
2000-03-24	27.94	28.13	27.31	27.75	180800
2000-03-27	28.50	28.50	26.50	26.69	298900
2000-03-28	26.81	28.88	26.75	28.88	230300
2000-03-29	28.25	29.50	28.13	29.06	341400
2000-03-30	28.81	29.50	28.75	28.75	310200
2000-03-31	28.75	30.50	28.50	30.50	628200
2000-04-03	29.75	30.88	29.13	29.50	333800
2000-04-04	29.31	29.94	27.19	28.00	482300
2000-04-05	28.25	28.94	28.00	28.25	162300
2000-04-06	28.25	28.63	27.75	28.00	190500
2000-04-07	27.94	29.00	27.25	29.00	171500
2000-04-10	28.75	28.75	27.31	27.31	141300
2000-04-11	27.75	28.25	27.44	27.69	164100
2000-04-12	27.69	27.94	27.25	27.75	140000
2000-04-13	27.88	27.88	27.00	27.19	114800
2000-04-14	27.19	27.19	25.50	25.56	153600
2000-04-17	25.75	26.38	25.69	26.25	118300
2000-04-18	26.25	26.38	25.56	26.19	242000
2000-04-19	26.31	26.38	25.25	25.38	191100
2000-04-20	25.56	25.94	25.56	25.75	115500
2000-04-24	25.63	25.69	25.19	25.31	57300
2000-04-25	25.38	25.38	24.75	25.06	92800
2000-04-26	26.25	26.75	25.81	25.81	271200
2000-04-27	25.63	26.63	25.63	26.25	137400
2000-04-28	26.25	27.13	26.25	27.00	195900
2000-05-01	27.75	27.75	27.38	27.50	113800
2000-05-02	27.31	27.31	26.88	27.06	129900
2000-05-03	26.88	27.00	26.31	26.38	150800
2000-05-04	26.38	28.38	26.38	27.88	371200
2000-05-05	27.63	27.69	27.31	27.50	94700
2000-05-08	27.13	27.75	26.88	27.63	129000
2000-05-09	27.88	28.31	27.56	28.25	217500
2000-05-10	27.94	28.13	27.00	27.00	114500
2000-05-11	27.00	27.63	27.00	27.13	323700
2000-05-12	27.13	27.13	26.75	26.81	150000
2000-05-15	26.94	27.19	26.81	26.94	103800
2000-05-16	26.94	27.31	26.88	27.06	158300
2000-05-17	27.19	27.50	26.75	26.94	63900
2000-05-18	27.00	27.19	26.38	26.50	83900
2000-05-19	26.25	26.94	26.13	26.63	80000
2000-05-22	26.81	27.25	26.63	26.69	167900
2000-05-23	26.69	27.38	26.63	26.75	156900
2000-05-24	26.81	27.63	26.81	27.31	258000
2000-05-25	27.69	27.94	26.69	27.00	561700
2000-05-26	27.00	27.38	26.88	26.88	802600
2000-05-30	27.00	27.19	26.94	27.00	223700
2000-05-31	26.88	26.94	26.06	26.06	198600
2000-06-01	26.25	26.56	26.06	26.56	116700
2000-06-02	27.06	27.63	26.94	27.44	161900
2000-06-05	27.44	27.88	27.44	27.47	161500
2000-06-06	27.63	27.88	27.06	27.19	120600
2000-06-07	27.44	28.44	27.25	28.38	263600
2000-06-08	29.25	29.25	27.81	28.13	302700
2000-06-09	28.50	28.88	27.75	28.63	202700
2000-06-12	28.75	29.81	28.75	29.25	245600
2000-06-13	29.19	29.63	28.78	28.78	131900
2000-06-14	28.81	30.44	28.69	29.72	216400
2000-06-15	29.75	30.31	29.44	30.00	156900
2000-06-16	30.00	30.25	29.88	30.09	174300
2000-06-19	29.75	29.81	28.66	29.50	161900
2000-06-20	29.63	29.63	28.75	29.06	90200
2000-06-21	29.00	29.25	28.88	28.94	96300
2000-06-22	29.00	29.50	28.06	28.19	94300
2000-06-23	28.31	28.56	27.63	27.88	114600
2000-06-26	28.00	28.13	27.50	27.81	96600
2000-06-27	27.81	28.69	27.81	28.13	1240100
2000-06-28	28.25	28.63	28.19	28.50	225000
2000-06-29	28.25	29.50	27.13	29.25	226500
2000-06-30	29.31	29.63	26.00	27.27	403600
2000-07-03	27.50	28.44	27.50	28.38	73000
2000-07-05	28.63	29.13	28.56	28.94	211900
2000-07-06	29.13	30.63	28.56	30.63	222500
2000-07-07	30.56	30.56	28.44	28.94	340300
2000-07-10	28.69	30.25	28.69	29.63	106500
2000-07-11	29.69	30.75	29.38	30.56	202100
2000-07-12	30.50	30.56	29.75	30.13	214000
2000-07-13	30.00	32.88	30.00	31.72	589700
2000-07-14	32.06	32.50	31.94	32.31	378300
2000-07-17	32.31	32.38	31.88	32.06	220300
2000-07-18	32.06	32.13	31.75	31.81	84600
2000-07-19	32.00	32.00	31.13	31.31	105400
2000-07-20	31.44	31.81	31.31	31.38	52900
2000-07-21	31.25	31.63	31.25	31.63	75800
2000-07-24	31.50	31.50	30.25	30.81	224700
2000-07-25	30.31	31.75	30.31	31.69	369600
2000-07-26	32.25	33.50	32.06	33.50	642600
2000-07-27	33.25	33.50	32.50	33.25	245400
2000-07-28	33.13	33.19	32.13	32.13	131200
2000-07-31	32.13	32.75	31.38	32.00	224100
2000-08-01	32.00	32.81	31.81	32.81	235600
2000-08-02	32.69	33.13	32.63	32.88	107200
2000-08-03	32.63	33.25	32.38	32.88	149000
2000-08-04	32.94	33.00	32.50	32.75	89300
2000-08-07	32.69	34.00	32.56	33.94	376500
2000-08-08	33.94	33.94	33.44	33.75	110400
2000-08-09	33.88	34.50	33.06	33.09	197000
2000-08-10	33.19	34.38	32.69	32.84	291500
2000-08-11	33.06	33.50	33.00	33.50	451700
2000-08-14	33.63	34.81	33.50	34.38	633600
2000-08-15	34.50	35.88	34.38	35.53	545200
2000-08-16	36.00	37.19	36.00	36.66	706700
2000-08-17	36.69	37.19	36.69	36.78	364700
2000-08-18	36.25	37.25	36.25	37.03	359600
2000-08-21	36.31	37.44	36.31	37.22	384000
2000-08-22	37.69	38.44	37.56	38.28	311200
2000-08-23	38.25	38.31	37.38	37.72	679800
2000-08-24	37.75	37.75	36.94	37.44	284400
2000-08-25	37.44	38.31	37.31	37.69	449200
2000-08-28	37.50	37.81	37.38	37.41	359200
2000-08-29	37.31	37.31	36.94	37.03	336600
2000-08-30	36.94	37.25	36.88	36.94	102900
2000-08-31	36.88	37.19	36.63	37.00	339600
2000-09-01	36.81	36.94	36.75	36.81	139600
2000-09-05	36.94	36.94	36.56	36.94	269000
2000-09-06	37.00	37.25	36.88	37.00	651700
2000-09-07	36.94	37.19	36.75	36.88	267200
2000-09-08	36.88	36.88	34.94	35.25	344500
2000-09-11	35.00	36.06	34.50	35.81	454100
2000-09-12	35.50	35.50	34.00	34.50	296100
2000-09-13	34.69	35.00	34.56	34.63	141600
2000-09-14	34.50	35.00	33.56	33.88	209000
2000-09-15	33.00	33.88	32.94	32.94	393400
2000-09-18	33.06	33.06	30.94	30.94	553000
2000-09-19	30.94	30.94	30.38	30.63	413700
2000-09-20	31.06	31.69	31.00	31.50	361600
2000-09-21	30.50	31.38	30.38	30.38	291100
2000-09-22	29.13	29.56	29.13	29.38	411300
2000-09-25	29.81	30.38	29.81	30.00	550700
2000-09-26	29.88	29.94	28.88	29.63	231000
2000-09-27	29.63	31.25	29.63	30.94	396400
2000-09-28	31.00	31.75	30.50	31.69	245600
2000-09-29	31.50	32.00	31.19	31.69	706400
2000-10-02	18.38	19.31	18.38	18.94	714700
2000-10-03	19.00	20.00	19.00	19.56	764800
2000-10-04	20.06	20.19	19.38	19.44	1237600
2000-10-05	19.63	19.88	19.00	19.25	417800
2000-10-06	19.38	19.69	19.19	19.31	360100
2000-10-09	19.31	19.75	19.06	19.38	311800
2000-10-10	19.38	19.69	19.31	19.69	334800
2000-10-11	19.56	19.56	19.38	19.50	694200
2000-10-12	19.63	19.63	18.81	19.06	415200
2000-10-13	19.13	19.13	18.44	18.81	354400
2000-10-16	18.88	19.56	18.75	19.19	240200
2000-10-17	19.44	19.50	19.19	19.31	335400
2000-10-18	19.00	19.31	19.00	19.31	434400
2000-10-19	19.31	19.56	19.31	19.44	158700
2000-10-20	19.50	19.69	19.19	19.63	341000
2000-10-23	19.63	19.75	19.44	19.50	225700
2000-10-24	19.25	19.81	19.25	19.75	439400
2000-10-25	19.75	19.75	18.19	18.56	1820600
2000-10-26	18.75	20.13	18.75	19.81	721700
2000-10-27	19.88	21.00	19.44	20.88	1208500
2000-10-30	21.00	22.00	21.00	21.50	582000
2000-10-31	21.88	22.13	21.50	22.00	510600
2000-11-01	22.00	22.50	21.81	22.50	465700
2000-11-02	22.31	23.19	22.31	23.00	499400
2000-11-03	23.13	23.19	22.75	23.06	362700
2000-11-06	23.06	23.19	22.81	23.00	81100
2000-11-07	23.06	23.31	22.75	22.94	420300
2000-11-08	22.94	23.44	22.94	23.19	230100
2000-11-09	23.19	23.38	22.38	23.38	225700
2000-11-10	23.19	23.50	22.63	22.75	216100
2000-11-13	22.50	23.44	22.38	23.38	265800
2000-11-14	23.38	23.69	23.25	23.56	358400
2000-11-15	23.50	25.00	23.50	24.38	351500
2000-11-16	24.50	24.69	24.25	24.69	277500
2000-11-17	24.50	25.50	24.06	24.13	237500
2000-11-20	24.25	24.69	24.06	24.56	185900
2000-11-21	24.63	25.31	24.63	25.13	197800
2000-11-22	24.88	24.94	22.00	22.75	619800
2000-11-24	23.25	24.06	23.25	24.00	130900
2000-11-27	24.25	24.25	23.19	23.25	372900
2000-11-28	23.75	24.50	23.25	23.69	557900
2000-11-29	23.50	24.81	23.50	24.38	313200
2000-11-30	23.88	24.69	23.81	24.44	299300
2000-12-01	24.25	24.81	24.25	24.44	273200
2000-12-04	24.44	25.50	24.38	25.50	248800
2000-12-05	25.75	25.94	25.19	25.94	184800
2000-12-06	25.94	25.94	25.19	25.38	86400
2000-12-07	25.50	25.50	24.75	24.88	146900
2000-12-08	24.88	25.19	24.50	25.13	227900
2000-12-11	25.13	25.69	24.94	25.69	244800
2000-12-12	25.63	25.63	24.56	24.81	177500
2000-12-13	24.88	24.88	24.19	24.50	164200
2000-12-14	24.44	25.00	24.38	24.63	332200
2000-12-15	24.50	24.75	24.31	24.38	370800
2000-12-18	23.25	24.63	23.25	24.56	385800
2000-12-19	24.94	25.44	24.69	25.00	336100
2000-12-20	24.50	25.19	24.25	25.00	301800
2000-12-21	25.25	25.38	24.69	24.88	347200
2000-12-22	25.13	25.50	24.88	25.19	290700
2000-12-26	25.13	25.38	24.69	25.38	135000
2000-12-27	25.56	26.13	25.25	26.13	122700
2000-12-28	26.31	27.00	25.44	26.75	185300
2000-12-29	26.88	26.88	26.31	26.38	107500
2001-01-02	26.00	26.00	24.75	25.13	190900
2001-01-03	25.25	26.13	24.56	25.88	372800
2001-01-04	25.75	26.31	25.31	25.75	195600
2001-01-05	25.75	25.75	24.44	25.25	429100
2001-01-08	25.25	25.81	25.00	25.69	184300
2001-01-09	26.13	26.13	24.69	25.75	222600
2001-01-10	25.75	26.38	25.25	26.13	281500
2001-01-11	26.31	26.38	25.94	26.13	198800
2001-01-12	26.31	26.44	25.94	26.38	233200
2001-01-16	26.31	27.19	26.06	26.94	215400
2001-01-17	27.13	27.44	26.63	27.06	250400
2001-01-18	27.31	27.31	26.56	27.13	131900
2001-01-19	27.13	27.13	26.63	27.00	116900
2001-01-22	26.50	27.38	25.88	27.00	275400
2001-01-23	27.19	27.50	26.94	27.50	176000
2001-01-24	27.69	27.69	27.00	27.25	137400
2001-01-25	26.50	27.25	26.00	26.06	405800
2001-01-26	25.88	29.13	25.88	28.81	914600
2001-01-29	30.00	32.42	30.00	31.91	708500
2001-01-30	32.00	32.50	31.60	32.00	506100
2001-01-31	32.00	32.44	31.36	32.25	585000
2001-02-01	32.25	32.41	31.60	32.41	321100
2001-02-02	32.16	33.50	31.96	33.18	259100
2001-02-05	33.10	34.00	32.14	33.00	449300
2001-02-06	33.41	33.91	32.75	33.66	291700
2001-02-07	33.66	33.99	33.26	33.85	368000
2001-02-08	35.50	36.00	34.23	35.01	474100
2001-02-09	35.01	36.30	34.18	35.61	282400
2001-02-12	35.86	36.50	35.10	36.22	291800
2001-02-13	36.69	38.70	36.55	38.33	703700
2001-02-14	38.08	38.09	36.55	37.54	382100
2001-02-15	37.54	39.50	37.50	39.40	453500
2001-02-16	38.91	39.10	37.70	38.20	654300
2001-02-20	38.00	38.00	35.40	35.68	481800
2001-02-21	35.00	35.30	33.57	34.25	915400
2001-02-22	34.35	35.05	34.35	34.99	980700
2001-02-23	34.99	34.99	33.25	34.00	366700
2001-02-26	34.10	36.00	34.10	35.91	310200
2001-02-27	35.91	35.91	34.65	34.90	516200
2001-02-28	34.90	35.19	33.90	34.29	349000
2001-03-01	34.29	34.29	33.60	33.96	323500
2001-03-02	33.71	34.05	33.29	33.46	505900
2001-03-05	33.61	34.19	33.61	34.13	207100
2001-03-06	33.88	34.19	33.70	34.13	232900
2001-03-07	34.15	34.40	33.93	34.35	437700
2001-03-08	34.10	34.30	33.58	34.14	273200
2001-03-09	34.15	34.15	33.71	33.83	220000
2001-03-12	33.98	34.00	32.64	32.64	172600
2001-03-13	32.65	32.65	30.51	31.25	512300
2001-03-14	30.40	31.94	30.40	31.76	416500
2001-03-15	31.65	31.80	30.90	31.10	321300
2001-03-16	31.11	31.67	30.52	30.59	420900
2001-03-19	30.79	31.10	30.49	30.63	341600
2001-03-20	30.65	32.55	30.19	30.85	337300
2001-03-21	30.50	30.50	30.00	30.33	258600
2001-03-22	30.30	30.31	29.10	29.85	662000
2001-03-23	29.85	29.95	29.30	29.86	493900
2001-03-26	29.90	31.56	29.90	30.91	205000
2001-03-27	30.75	31.12	30.20	31.12	187500
2001-03-28	31.08	31.66	30.55	31.52	157600
2001-03-29	31.45	32.36	30.88	31.01	502400
2001-03-30	31.16	32.35	31.16	31.50	345700
2001-04-02	31.95	32.76	31.79	32.18	511700
2001-04-03	32.15	32.15	30.90	31.40	330800
2001-04-04	31.35	32.20	31.35	31.63	209900
2001-04-05	31.76	32.75	31.75	32.75	155300
2001-04-06	32.75	32.75	31.58	32.10	150000
2001-04-09	32.10	32.98	31.53	32.00	287000
2001-04-10	32.06	34.00	32.06	33.86	221100
2001-04-11	33.86	33.86	32.66	33.10	156400
2001-04-12	33.17	34.00	32.45	33.49	234600
2001-04-16	33.39	34.20	32.85	33.20	216800
2001-04-17	33.15	33.61	32.65	33.48	148400
2001-04-18	33.48	35.44	32.90	35.39	460400
2001-04-19	35.30	35.30	34.36	35.13	274700
2001-04-20	35.03	35.42	34.28	34.97	295900
2001-04-23	35.00	35.27	34.10	34.25	184300
2001-04-24	34.25	34.65	34.13	34.41	155500
2001-04-25	34.21	34.21	33.35	33.55	232900
2001-04-26	33.55	33.55	32.89	33.37	389900
2001-04-27	33.45	33.68	32.87	33.60	452400
2001-04-30	33.50	33.50	32.37	32.51	544200
2001-05-01	32.52	33.43	32.52	33.30	489200
2001-05-02	33.31	33.54	32.25	33.46	578300
2001-05-03	33.47	33.83	32.80	33.65	297700
2001-05-04	33.60	35.00	33.50	35.00	239000
2001-05-07	34.95	34.99	34.19	34.29	207000
2001-05-08	34.39	34.73	34.19	34.19	206600
2001-05-09	33.94	34.94	33.94	34.82	283500
2001-05-10	34.90	34.99	34.77	34.87	89100
2001-05-11	34.99	34.99	33.82	34.07	268700
2001-05-14	34.07	34.39	33.98	34.19	300600
2001-05-15	34.43	36.10	34.43	36.10	290300
2001-05-16	36.00	37.34	35.95	37.28	419400
2001-05-17	37.28	37.75	36.96	37.30	456300
2001-05-18	37.00	37.21	36.90	37.13	142300
2001-05-21	37.13	38.20	37.00	38.20	246300
2001-05-22	37.90	38.29	37.25	37.82	314600
2001-05-23	37.75	38.30	37.22	37.32	583800
2001-05-24	37.22	37.55	37.22	37.52	311400
2001-05-25	37.50	37.93	37.50	37.51	148300
2001-05-29	37.61	38.37	37.61	37.90	345400
2001-05-30	37.80	37.80	37.16	37.27	363300
2001-05-31	37.15	37.80	37.15	37.51	305100
2001-06-01	37.71	37.71	37.00	37.40	352700
2001-06-04	37.50	37.95	37.50	37.75	385600
2001-06-05	37.90	38.99	37.08	38.23	398800
2001-06-06	38.30	38.85	37.90	38.04	154000
2001-06-07	37.75	38.88	37.75	38.50	310400
2001-06-08	38.25	38.57	38.20	38.26	70700
2001-06-11	38.20	38.24	37.99	38.24	208100
2001-06-12	38.02	38.02	37.33	37.69	336600
2001-06-13	37.48	38.45	37.48	37.85	162100
2001-06-14	37.80	37.90	37.32	37.50	248800
2001-06-15	37.25	37.81	37.22	37.45	243600
2001-06-18	37.40	37.40	36.60	37.05	363000
2001-06-19	36.85	37.50	36.85	37.42	155200
2001-06-20	37.22	38.74	37.22	38.74	257700
2001-06-21	38.74	38.74	37.25	37.50	225700
2001-06-22	37.51	37.81	36.54	36.62	412900
2001-06-25	36.55	36.69	35.98	35.98	241600
2001-06-26	35.99	36.16	35.59	35.94	533000
2001-06-27	35.94	36.70	35.91	36.35	141300
2001-06-28	36.40	36.40	35.78	35.97	277900
2001-06-29	36.10	36.15	35.90	36.02	268900
2001-07-02	36.10	36.20	35.60	35.99	238500
2001-07-03	36.00	36.00	35.54	35.82	127600
2001-07-05	35.95	36.30	35.90	36.20	172100
2001-07-06	36.10	36.15	35.50	35.55	146300
2001-07-09	35.50	35.80	35.35	35.49	192700
2001-07-10	35.25	35.51	35.10	35.30	161500
2001-07-11	35.30	36.00	35.07	35.55	188600
2001-07-12	35.65	36.30	35.51	36.30	153400
2001-07-13	36.30	36.30	35.37	35.80	175300
2001-07-16	35.90	36.00	35.60	35.60	74400
2001-07-17	35.55	36.00	35.45	36.00	87100
2001-07-18	36.10	36.10	35.65	35.90	119300
2001-07-19	36.00	36.31	35.80	36.00	43200
2001-07-20	36.05	36.05	35.50	35.78	113100
2001-07-23	35.85	35.89	35.02	35.22	89300
2001-07-24	35.05	35.56	34.78	34.87	223000
2001-07-25	34.78	36.00	34.78	35.99	136000
2001-07-26	36.10	36.48	35.50	36.40	156700
2001-07-27	36.35	37.00	36.20	36.80	223900
2001-07-30	36.81	36.95	36.40	36.71	143000
2001-07-31	36.96	37.90	36.96	37.31	108200
2001-08-01	37.31	38.15	37.14	38.15	187400
2001-08-02	38.50	38.59	37.90	38.00	117500
2001-08-03	38.20	38.20	37.90	38.15	96300
2001-08-06	38.52	38.52	38.00	38.10	81200
2001-08-07	38.30	38.48	38.15	38.36	113100
2001-08-08	38.50	38.54	37.80	37.86	121700
2001-08-09	37.90	38.35	37.70	38.17	122500
2001-08-10	38.25	39.05	38.00	38.92	88100
2001-08-13	38.93	39.44	38.33	39.28	117500
2001-08-14	39.45	40.28	39.45	39.97	206400
2001-08-15	39.98	40.31	39.17	39.25	100100
2001-08-16	39.40	39.85	38.70	39.80	95100
2001-08-17	39.81	40.05	39.30	39.40	89800
2001-08-20	39.15	39.40	38.69	39.07	209400
2001-08-21	38.85	39.45	38.74	38.90	310700
2001-08-22	38.75	39.30	38.35	39.00	258600
2001-08-23	39.10	39.24	39.00	39.00	174200
2001-08-24	39.20	39.46	38.95	39.40	228300
2001-08-27	39.40	39.48	39.26	39.26	202200
2001-08-28	39.26	39.35	39.00	39.22	196000
2001-08-29	39.09	39.50	39.05	39.45	135300
2001-08-30	39.45	39.91	39.34	39.70	141800
2001-08-31	39.70	40.55	39.68	40.37	197500
2001-09-04	40.77	41.60	40.67	41.35	528000
2001-09-05	41.35	41.50	40.66	40.76	345200
2001-09-06	40.76	40.95	40.50	40.61	305900
2001-09-07	40.51	40.51	38.60	39.01	334200
2001-09-10	38.70	39.78	38.70	39.40	497800
2001-09-17	38.70	38.80	38.05	38.46	365600
2001-09-18	38.45	38.95	37.03	37.04	268200
2001-09-19	37.20	37.81	33.65	35.00	423000
2001-09-20	34.95	35.25	34.10	35.10	396200
2001-09-21	35.10	35.10	33.75	34.90	346700
2001-09-24	35.75	37.24	35.72	37.07	242900
2001-09-25	37.00	37.25	36.25	36.75	229800
2001-09-26	36.76	36.76	36.10	36.46	105600
2001-09-27	36.65	38.30	36.46	38.10	302000
2001-09-28	38.30	40.08	38.30	39.90	397800
2001-10-01	39.70	39.71	38.10	38.48	530100
2001-10-02	38.68	39.22	38.15	38.35	311100
2001-10-03	38.55	39.60	37.90	39.36	254200
2001-10-04	39.86	39.86	38.25	38.94	248000
2001-10-05	38.95	39.74	38.60	39.38	229500
2001-10-08	39.35	39.35	38.27	38.45	164200
2001-10-09	38.30	39.10	38.05	38.90	251500
2001-10-10	39.15	40.00	38.90	39.90	148800
2001-10-11	39.85	40.90	39.85	40.88	269000
2001-10-12	40.91	41.10	40.25	40.70	224000
2001-10-15	40.60	41.15	39.88	39.88	221400
2001-10-16	39.98	40.50	39.21	39.86	251700
2001-10-17	40.40	40.41	38.60	39.15	236500
2001-10-18	39.40	40.10	38.73	39.20	317900
2001-10-19	39.35	40.09	39.30	39.82	165700
2001-10-22	39.98	41.40	39.82	41.06	267500
2001-10-23	41.45	42.24	40.82	41.87	597500
2001-10-24	41.90	42.10	41.00	41.40	273200
2001-10-25	41.30	41.30	31.00	33.92	4347600
2001-10-26	33.92	34.90	32.00	34.47	892100
2001-10-29	34.81	35.00	34.00	34.37	372700
2001-10-30	34.22	34.22	32.80	33.10	408700
2001-10-31	33.70	33.80	32.55	33.50	423100
2001-11-01	33.75	34.05	33.40	33.65	310400
2001-11-02	33.55	33.99	33.47	33.68	187000
2001-11-05	33.70	34.04	33.48	33.98	276800
2001-11-06	33.99	34.10	33.72	34.06	230100
2001-11-07	34.00	34.50	33.95	34.22	215200
2001-11-08	34.30	34.67	33.60	33.60	243000
2001-11-09	33.60	34.08	33.60	34.00	147700
2001-11-12	34.00	34.10	33.51	33.98	204000
2001-11-13	34.20	34.40	33.91	34.30	286800
2001-11-14	33.90	35.00	33.90	34.90	529500
2001-11-15	34.91	35.55	34.80	35.02	234800
2001-11-16	35.10	35.44	34.50	35.30	202700
2001-11-19	35.55	36.47	35.52	36.45	197100
2001-11-20	36.45	37.26	36.08	36.84	305400
2001-11-21	36.70	36.91	36.20	36.85	471300
2001-11-23	36.90	36.99	36.75	36.98	36100
2001-11-26	36.99	36.99	36.36	36.80	89400
2001-11-27	36.80	37.30	36.73	37.06	126200
2001-11-28	36.80	36.80	36.11	36.37	120700
2001-11-29	36.37	37.08	36.10	36.45	240200
2001-11-30	36.60	37.51	36.12	36.31	258400
2001-12-03	36.40	36.40	35.50	36.02	133100
2001-12-04	36.15	36.34	35.73	36.19	277200
2001-12-05	36.44	38.85	36.44	38.46	294600
2001-12-06	38.50	38.59	37.80	38.00	211800
2001-12-07	37.85	38.15	37.40	38.09	145400
2001-12-10	38.09	38.09	37.05	37.56	238900
2001-12-11	37.50	37.60	37.30	37.42	184600
2001-12-12	37.43	37.48	36.80	36.80	279700
2001-12-13	36.85	37.05	36.00	36.01	240700
2001-12-14	36.02	36.35	35.85	35.85	282500
2001-12-17	35.85	36.29	35.40	36.29	254200
2001-12-18	36.30	36.65	35.90	36.27	215500
2001-12-19	36.20	36.23	35.52	35.83	180100
2001-12-20	35.80	36.25	35.25	35.30	165700
2001-12-21	35.05	35.30	34.70	34.70	284600
2001-12-24	34.75	35.08	34.50	34.80	130500
2001-12-26	34.90	35.09	34.36	34.58	185500
2001-12-27	34.75	35.25	34.74	35.10	222800
2001-12-28	35.20	35.33	35.03	35.22	109800
2001-12-31	35.20	35.76	35.02	35.70	229100
2002-01-02	35.73	35.80	34.65	35.05	226200
2002-01-03	34.95	36.09	34.80	35.68	468700
2002-01-04	35.88	36.29	35.88	36.27	137200
2002-01-07	36.20	36.23	35.76	35.85	236200
2002-01-08	35.85	35.85	35.23	35.40	236600
2002-01-09	35.40	35.60	34.70	35.00	353500
2002-01-10	35.00	35.10	33.90	34.28	212400
2002-01-11	34.25	34.25	32.72	33.04	585200
2002-01-14	33.29	33.33	31.75	31.99	428500
2002-01-15	31.99	32.05	30.69	31.25	812700
2002-01-16	30.90	31.22	30.60	31.09	388200
2002-01-17	31.15	31.65	30.70	31.60	599900
2002-01-18	31.40	31.87	31.30	31.77	445200
2002-01-22	32.90	33.00	31.27	31.45	297800
2002-01-23	31.70	31.90	31.46	31.90	269000
2002-01-24	32.00	32.77	31.92	32.60	428600
2002-01-25	33.00	33.15	31.95	32.90	836300
2002-01-28	32.93	33.07	32.16	33.05	364300
2002-01-29	33.30	33.56	32.47	32.83	400600
2002-01-30	32.70	33.25	32.50	33.03	310000
2002-01-31	32.80	33.65	32.70	33.57	360300
2002-02-01	33.55	33.75	33.00	33.10	197700
2002-02-04	33.10	33.10	32.41	32.80	138500
2002-02-05	32.75	32.80	32.35	32.62	212300
2002-02-06	32.60	32.85	32.26	32.72	162100
2002-02-07	32.55	33.15	32.21	33.14	232100
2002-02-08	33.00	33.25	32.67	33.17	142700
2002-02-11	33.35	34.26	33.30	34.18	137900
2002-02-12	33.95	34.00	33.55	33.90	146700
2002-02-13	33.65	34.50	33.65	34.30	133800
2002-02-14	34.30	34.45	34.10	34.27	151400
2002-02-15	34.02	34.35	33.69	34.03	220300
2002-02-19	33.80	33.90	33.35	33.63	274100
2002-02-20	33.57	33.70	33.16	33.68	169300
2002-02-21	33.65	33.80	32.90	32.91	136300
2002-02-22	32.90	33.10	32.60	32.85	361900
2002-02-25	32.85	33.43	32.85	33.00	363900
2002-02-26	33.00	33.08	32.72	32.88	136000
2002-02-27	33.00	33.15	32.69	32.87	294800
2002-02-28	33.00	33.06	32.65	32.68	239200
2002-03-01	32.75	33.05	32.55	32.95	177400
2002-03-04	33.15	33.67	33.00	33.64	344800
2002-03-05	33.68	33.92	33.25	33.85	249100
2002-03-06	33.98	35.04	33.91	35.03	311600
2002-03-07	36.25	36.25	35.50	35.58	401500
2002-03-08	35.70	35.81	35.42	35.60	141300
2002-03-11	35.75	35.75	35.35	35.65	113300
2002-03-12	35.55	35.75	35.40	35.62	129700
2002-03-13	35.60	35.60	35.35	35.39	165700
2002-03-14	35.40	35.47	35.00	35.44	134300
2002-03-15	35.35	35.90	35.25	35.75	250200
2002-03-18	35.75	35.77	35.27	35.45	285200
2002-03-19	35.45	35.75	35.20	35.60	197800
2002-03-20	35.80	36.00	35.52	35.53	212900
2002-03-21	35.55	35.59	35.20	35.50	279000
2002-03-22	35.60	35.80	35.43	35.43	271300
2002-03-25	35.43	35.65	35.17	35.17	189300
2002-03-26	35.25	36.91	35.25	36.44	330100
2002-03-27	36.45	37.22	36.30	37.04	383300
2002-03-28	36.80	37.07	36.70	36.85	262100
2002-04-01	36.75	36.75	36.00	36.00	224600
2002-04-02	36.00	36.15	35.67	35.68	170100
2002-04-03	35.68	35.68	34.40	34.51	391500
2002-04-04	34.49	34.50	33.90	34.21	196500
2002-04-05	34.30	35.48	34.30	34.83	183600
2002-04-08	34.75	35.00	34.40	34.88	172400
2002-04-09	34.95	34.95	34.33	34.33	275500
2002-04-10	34.40	34.75	34.40	34.72	205900
2002-04-11	34.80	35.10	34.60	34.60	210700
2002-04-12	34.70	34.75	34.53	34.61	259400
2002-04-15	34.70	34.71	33.63	33.65	362700
2002-04-16	31.80	33.10	31.80	32.80	821600
2002-04-17	32.82	32.90	31.35	31.38	749600
2002-04-18	31.38	31.50	30.50	31.35	703300
2002-04-19	31.65	31.95	30.82	30.90	236500
2002-04-22	31.00	31.19	30.00	30.05	221400
2002-04-23	30.00	30.60	29.65	29.97	347900
2002-04-24	30.10	30.18	29.49	29.70	337000
2002-04-25	29.45	30.16	28.75	29.77	324500
2002-04-26	29.77	30.17	29.43	29.99	313900
2002-04-29	29.80	29.81	29.25	29.25	186600
2002-04-30	29.25	30.33	29.18	29.80	228400
2002-05-01	29.80	29.85	29.46	29.66	172200
2002-05-02	29.41	29.70	28.14	28.30	585000
2002-05-03	28.19	28.20	26.90	27.25	825200
2002-05-06	27.27	27.45	24.38	24.95	1532300
2002-05-07	25.50	25.90	25.29	25.74	698000
2002-05-08	26.25	26.30	25.75	26.01	437800
2002-05-09	26.05	26.65	26.05	26.40	403000
2002-05-10	26.40	27.08	26.40	27.01	445000
2002-05-13	26.70	27.35	26.60	27.25	506100
2002-05-14	27.15	28.24	27.10	28.05	726600
2002-05-15	28.00	28.80	27.80	27.90	771300
2002-05-16	26.75	27.92	26.50	27.22	993100
2002-05-17	27.22	27.29	26.09	27.02	1091800
2002-05-20	27.05	27.10	25.75	26.04	653000
2002-05-21	26.29	26.60	25.82	26.00	398700
2002-05-22	26.10	26.15	25.38	25.79	295400
2002-05-23	25.75	25.90	25.26	25.80	319600
2002-05-24	26.00	26.21	25.60	25.77	253200
2002-05-28	25.78	25.90	25.48	25.68	137600
2002-05-29	25.65	25.75	24.99	25.09	124600
2002-05-30	25.05	25.05	24.50	24.69	430100
2002-05-31	24.72	24.75	24.41	24.63	301500
2002-06-03	24.67	24.85	23.70	23.84	452200
2002-06-04	23.80	23.94	22.95	23.22	651600
2002-06-05	23.30	24.07	23.27	23.95	279400
2002-06-06	23.90	24.01	23.48	23.84	418500
2002-06-07	27.05	29.29	26.80	29.05	1748600
2002-06-10	29.25	29.80	29.25	29.60	785100
2002-06-11	29.85	30.25	29.30	29.35	751600
2002-06-12	29.34	29.65	29.32	29.63	452400
2002-06-13	29.58	29.77	28.62	28.83	463500
2002-06-14	28.81	29.65	27.90	29.30	462600
2002-06-17	29.40	29.79	29.27	29.58	266400
2002-06-18	29.59	29.95	29.00	29.63	253300
2002-06-19	28.25	28.69	27.48	28.22	765900
2002-06-20	28.22	28.70	27.95	28.03	256700
2002-06-21	27.60	28.24	27.42	27.60	322500
2002-06-24	27.50	27.90	27.15	27.35	181100
2002-06-25	27.25	27.85	27.25	27.57	234100
2002-06-26	27.10	27.50	26.70	27.36	280100
2002-06-27	27.40	27.80	27.20	27.69	187800
2002-06-28	27.59	29.22	27.59	28.65	523400
2002-07-01	28.60	28.74	28.23	28.35	350300
2002-07-02	28.25	28.25	27.00	27.41	296100
2002-07-03	27.41	27.41	26.50	27.21	268500
2002-07-05	27.31	28.00	27.31	27.75	129100
2002-07-08	27.73	28.15	27.50	27.73	171900
2002-07-09	27.68	27.90	27.20	27.27	297200
2002-07-10	27.25	27.26	25.98	26.23	343100
2002-07-11	26.18	26.56	25.37	26.45	523900
2002-07-12	26.40	26.80	25.59	25.69	383300
2002-07-15	25.69	25.75	24.70	25.60	288200
2002-07-16	25.61	26.07	25.04	25.34	181700
2002-07-17	25.45	26.15	25.22	25.74	201200
2002-07-18	25.70	25.95	24.90	25.15	301400
2002-07-19	25.05	25.18	24.21	24.35	277500
2002-07-22	24.30	24.68	23.21	23.31	315000
2002-07-23	23.22	23.55	22.29	22.89	273600
2002-07-24	22.85	24.80	22.52	24.80	334500
2002-07-25	23.90	24.70	22.82	24.66	625200
2002-07-26	24.66	24.85	23.61	24.20	317400
2002-07-29	24.15	25.51	24.15	25.46	335900
2002-07-30	25.56	25.74	24.75	24.75	480400
2002-07-31	24.72	24.82	23.90	24.72	246600
2002-08-01	24.61	24.65	23.90	24.48	220200
2002-08-02	24.10	24.11	22.65	23.10	237400
2002-08-05	23.19	23.60	22.46	22.50	325200
2002-08-06	22.50	23.34	22.50	23.20	357600
2002-08-07	23.20	23.94	22.87	23.90	248800
2002-08-08	23.91	24.55	23.50	24.48	245900
2002-08-09	24.50	25.60	24.15	25.04	446400
2002-08-12	25.00	25.01	24.27	24.85	211700
2002-08-13	24.60	25.14	24.38	24.41	207900
2002-08-14	24.40	25.25	23.40	25.16	285200
2002-08-15	25.16	25.16	24.10	24.52	218300
2002-08-16	24.50	24.79	24.16	24.54	127500
2002-08-19	24.44	25.30	24.39	25.25	373800
2002-08-20	25.23	25.34	25.00	25.00	202600
2002-08-21	25.00	25.75	25.00	25.61	213500
2002-08-22	25.60	25.85	25.20	25.51	135500
2002-08-23	25.48	25.55	24.80	24.89	191500
2002-08-26	24.85	25.15	24.45	24.95	157600
2002-08-27	25.00	25.20	24.53	24.83	179700
2002-08-28	24.77	24.80	23.92	24.09	194600
2002-08-29	24.00	24.10	23.87	23.95	259100
2002-08-30	23.90	24.25	23.70	23.84	267200
2002-09-03	23.80	24.00	22.75	23.64	369000
2002-09-04	23.65	24.30	23.54	24.26	281600
2002-09-05	24.26	24.40	23.70	23.85	371300
2002-09-06	23.95	24.21	23.20	24.10	270800
2002-09-09	23.95	24.09	23.43	23.90	212300
2002-09-10	23.90	24.20	23.50	23.83	155200
2002-09-11	24.00	24.30	23.95	24.02	211900
2002-09-12	23.93	23.93	23.22	23.28	139300
2002-09-13	23.10	23.29	22.76	23.29	189700
2002-09-16	23.39	23.40	22.91	23.00	138200
2002-09-17	23.20	23.25	22.50	22.54	129400
2002-09-18	22.50	22.60	22.00	22.40	148600
2002-09-19	22.30	22.39	21.95	21.95	386700
2002-09-20	22.15	22.25	22.05	22.14	244300
2002-09-23	22.14	22.14	21.60	21.77	172400
2002-09-24	21.72	21.72	21.30	21.36	202200
2002-09-25	21.51	21.89	21.41	21.50	237400
2002-09-26	21.50	21.95	21.50	21.85	139700
2002-09-27	21.90	21.99	21.27	21.35	304000
2002-09-30	21.39	21.39	20.50	21.00	299000
2002-10-01	21.00	22.00	20.95	22.00	264100
2002-10-02	21.70	21.80	20.68	20.68	385400
2002-10-03	20.65	21.31	20.65	20.95	262600
2002-10-04	20.98	21.26	20.29	20.52	350000
2002-10-07	20.49	20.61	19.89	20.05	254500
2002-10-08	20.20	20.30	19.75	20.12	329800
2002-10-09	20.00	20.00	19.45	19.53	231500
2002-10-10	19.78	19.90	19.55	19.71	277200
2002-10-11	20.21	21.00	20.14	20.59	326600
2002-10-14	20.49	20.89	20.49	20.76	191300
2002-10-15	21.00	22.00	21.00	21.94	250100
2002-10-16	21.85	21.95	20.89	20.92	135100
2002-10-17	21.42	21.95	21.42	21.86	175600
2002-10-18	21.87	21.87	21.00	21.31	176000
2002-10-21	20.90	21.79	20.71	21.73	147400
2002-10-22	21.70	21.75	21.27	21.50	209900
2002-10-23	21.50	22.23	21.29	22.16	282700
2002-10-24	22.20	22.70	22.02	22.27	335400
2002-10-25	22.17	22.90	21.75	22.90	439900
2002-10-28	22.85	23.60	22.60	23.28	440300
2002-10-29	23.28	23.28	22.40	23.09	263900
2002-10-30	23.09	23.35	22.95	23.30	141000
2002-10-31	23.30	23.75	23.30	23.68	214700
2002-11-01	23.60	24.40	23.43	24.40	175900
2002-11-04	24.60	25.05	24.40	24.91	363400
2002-11-05	24.85	25.11	24.75	24.91	205100
2002-11-06	24.96	25.25	24.60	25.24	307100
2002-11-07	25.14	25.25	24.80	25.17	230400
2002-11-08	25.10	25.30	24.80	25.01	158500
2002-11-11	25.01	25.25	24.40	24.58	211100
2002-11-12	24.58	25.05	24.55	24.63	162400
2002-11-13	24.61	24.99	24.19	24.64	233900
2002-11-14	24.75	25.18	24.75	25.15	123800
2002-11-15	25.05	25.67	25.05	25.45	134700
2002-11-18	25.50	25.75	25.20	25.55	91700
2002-11-19	25.50	25.93	25.50	25.67	90800
2002-11-20	25.68	25.68	22.20	24.17	1469100
2002-11-21	23.92	24.60	23.65	24.49	645100
2002-11-22	24.30	24.67	23.85	23.97	223700
2002-11-25	24.20	24.50	23.95	24.29	169000
2002-11-26	24.00	24.20	23.64	23.96	189300
2002-11-27	24.05	25.17	24.05	25.10	186600
2002-11-29	25.25	25.62	25.25	25.33	51100
2002-12-02	25.58	25.92	25.58	25.87	173500
2002-12-03	25.70	25.97	25.45	25.90	156200
2002-12-04	25.85	26.52	25.60	26.41	186400
2002-12-05	26.81	27.59	26.49	27.45	377300
2002-12-06	27.30	27.49	26.87	27.41	208100
2002-12-09	27.42	27.42	25.25	26.27	434700
2002-12-10	26.40	26.60	26.35	26.45	152300
2002-12-11	26.35	27.03	26.15	27.03	317600
2002-12-12	27.03	27.03	26.41	26.44	379200
2002-12-13	26.28	26.51	26.05	26.48	294300
2002-12-16	26.48	27.30	26.48	27.29	150700
2002-12-17	27.00	27.10	26.75	26.85	246900
2002-12-18	26.70	26.70	26.20	26.27	208200
2002-12-19	26.15	26.35	26.03	26.25	230600
2002-12-20	26.25	26.30	26.20	26.26	209200
2002-12-23	26.26	26.37	26.04	26.35	235400
2002-12-24	26.35	26.54	26.33	26.38	177100
2002-12-26	26.38	26.75	26.38	26.71	194400
2002-12-27	26.71	26.71	26.50	26.51	144500
2002-12-30	26.45	26.72	26.20	26.51	183200
2002-12-31	26.48	26.66	26.30	26.54	226200
2003-01-02	26.60	26.80	26.20	26.80	212100
2003-01-03	26.80	26.80	26.29	26.35	249300
2003-01-06	26.35	26.38	26.00	26.32	491500
2003-01-07	26.32	26.38	26.05	26.18	134200
2003-01-08	26.15	26.15	25.79	25.87	169100
2003-01-09	25.88	26.32	25.88	26.29	187000
2003-01-10	26.20	26.40	26.05	26.22	90100
2003-01-13	26.25	26.35	25.90	26.07	249100
2003-01-14	26.06	26.07	25.65	26.00	101000
2003-01-15	26.00	26.00	25.50	25.73	108500
2003-01-16	25.60	25.98	25.20	25.22	308300
2003-01-17	25.15	25.50	25.00	25.11	126600
2003-01-21	25.22	25.24	24.50	24.55	142100
2003-01-22	24.05	24.30	23.50	23.51	365300
2003-01-23	23.75	23.95	23.57	23.75	188300
2003-01-24	24.50	24.79	24.15	24.50	580500
2003-01-27	24.20	24.54	24.00	24.06	274200
2003-01-28	24.11	24.67	24.10	24.51	224800
2003-01-29	24.40	24.66	24.07	24.45	303500
2003-01-30	24.56	24.96	24.55	24.65	329200
2003-01-31	24.60	25.35	24.55	25.26	238300
2003-02-03	25.25	25.36	24.95	25.12	208100
2003-02-04	24.80	25.10	24.52	25.00	175500
2003-02-05	25.01	25.01	24.40	24.61	448200
2003-02-06	24.57	24.58	24.00	24.05	139600
2003-02-07	24.20	24.20	23.50	23.51	188100
2003-02-10	23.60	23.68	23.14	23.60	244300
2003-02-11	23.61	23.68	23.15	23.35	201600
2003-02-12	23.25	23.43	22.65	22.81	167900
2003-02-13	22.82	22.96	22.60	22.90	113900
2003-02-14	22.90	23.06	22.40	22.68	161000
2003-02-18	22.80	23.20	22.80	23.00	94500
2003-02-19	23.01	23.09	22.80	22.92	129600
2003-02-20	22.92	22.92	22.20	22.36	106000
2003-02-21	22.30	22.79	22.05	22.74	120700
2003-02-24	22.75	22.75	22.03	22.06	88900
2003-02-25	22.00	22.00	21.30	21.96	151400
2003-02-26	22.00	22.10	21.81	22.00	176500
2003-02-27	22.00	22.13	21.75	22.00	162300
2003-02-28	22.00	22.06	21.71	21.90	97900
2003-03-03	21.93	22.05	21.50	21.60	220300
2003-03-04	21.55	21.60	21.10	21.15	189400
2003-03-05	21.05	21.19	20.81	21.13	112100
2003-03-06	21.05	21.22	20.95	21.06	188000
2003-03-07	20.86	21.60	20.80	21.49	104800
2003-03-10	21.30	21.35	21.00	21.01	229600
2003-03-11	21.02	21.39	21.02	21.16	143100
2003-03-12	21.16	21.25	21.01	21.09	129800
2003-03-13	21.25	22.05	21.24	22.01	147300
2003-03-14	21.99	22.30	21.81	22.12	182500
2003-03-17	22.12	22.45	21.95	22.42	242000
2003-03-18	22.67	23.00	22.60	22.89	193100
2003-03-19	22.95	23.44	22.95	23.38	145100
2003-03-20	23.30	24.00	22.85	23.85	242000
2003-03-21	24.05	25.00	23.98	24.99	188900
2003-03-24	24.75	24.75	23.83	23.88	188300
2003-03-25	23.80	23.89	23.50	23.82	172400
2003-03-26	23.75	23.94	23.50	23.76	90600
2003-03-27	23.60	23.84	23.37	23.71	114400
2003-03-28	23.50	23.90	23.48	23.90	104000
2003-03-31	23.65	23.98	23.40	23.86	215300
2003-04-01	23.46	23.70	23.00	23.70	199400
2003-04-02	24.10	24.40	24.10	24.22	118400
2003-04-03	24.15	24.67	24.14	24.52	164800
2003-04-04	24.62	24.78	24.29	24.50	110400
2003-04-07	24.95	25.07	24.65	24.69	127000
2003-04-08	24.60	24.60	24.30	24.30	121800
2003-04-09	24.33	24.35	23.80	23.81	83900
2003-04-10	23.81	23.95	23.69	23.95	146600
2003-04-11	24.18	24.28	23.50	23.61	118600
2003-04-14	23.61	24.75	23.61	24.74	157700
2003-04-15	24.64	25.00	24.30	24.95	150200
2003-04-16	24.75	24.90	24.59	24.75	154100
2003-04-17	24.75	25.10	24.72	25.00	85600
2003-04-21	25.05	25.30	24.98	25.13	126000
2003-04-22	24.95	25.28	24.80	24.97	171800
2003-04-23	24.98	25.40	24.90	25.08	151700
2003-04-24	25.11	25.95	25.10	25.91	294900
2003-04-25	25.91	26.08	25.45	26.06	266700
2003-04-28	26.10	27.00	26.04	26.96	245300
2003-04-29	27.00	27.62	26.95	27.62	208800
2003-04-30	27.62	28.11	27.40	27.87	226600
2003-05-01	27.80	27.81	27.01	27.65	217200
2003-05-02	27.35	28.20	27.35	28.08	188400
2003-05-05	27.83	28.20	27.79	28.10	111600
2003-05-06	28.25	28.40	28.02	28.21	108400
2003-05-07	28.24	28.29	27.96	28.18	137100
2003-05-08	28.10	28.30	27.72	28.00	124800
2003-05-09	28.11	28.49	27.98	28.49	89600
2003-05-12	28.49	29.13	28.25	29.13	166400
2003-05-13	29.13	29.31	28.67	28.77	170100
2003-05-14	28.30	29.38	28.30	29.13	312700
2003-05-15	29.14	29.71	29.14	29.50	223600
2003-05-16	29.51	29.75	29.10	29.38	274100
2003-05-19	29.38	29.45	28.60	28.78	264000
2003-05-20	28.78	28.85	28.32	28.55	270000
2003-05-21	28.45	28.70	28.29	28.70	219800
2003-05-22	28.70	28.81	28.44	28.65	243000
2003-05-23	28.66	28.73	28.41	28.60	186200
2003-05-27	28.59	29.10	28.30	29.08	279900
2003-05-28	28.90	29.05	28.75	28.95	176900
2003-05-29	28.97	29.33	28.92	29.10	163800
2003-05-30	29.10	29.45	29.08	29.38	183900
2003-06-02	29.30	29.79	29.30	29.65	331200
2003-06-03	29.60	29.70	29.36	29.48	216700
2003-06-04	29.50	30.09	29.45	29.89	297200
2003-06-05	29.89	29.95	29.60	29.85	202100
2003-06-06	29.98	30.34	29.70	29.70	247800
2003-06-09	29.70	29.87	29.50	29.73	264500
2003-06-10	29.75	29.80	29.54	29.75	168700
2003-06-11	29.75	29.75	29.47	29.67	99900
2003-06-12	29.70	29.99	29.58	29.78	209800
2003-06-13	29.77	29.77	29.47	29.61	296100
2003-06-16	29.70	30.15	29.61	30.10	489500
2003-06-17	30.00	30.20	29.80	30.11	264400
2003-06-18	29.90	29.95	29.34	29.63	267600
2003-06-19	29.40	29.75	29.26	29.63	245200
2003-06-20	29.65	29.75	29.30	29.56	181800
2003-06-23	29.50	29.50	28.20	28.58	254400
2003-06-24	28.50	28.58	28.38	28.48	213400
2003-06-25	28.50	28.75	28.20	28.37	199400
2003-06-26	28.37	28.37	27.98	28.32	326100
2003-06-27	28.40	28.75	28.30	28.43	229700
2003-06-30	28.45	28.77	28.37	28.70	270300
2003-07-01	28.55	28.55	27.80	28.47	213600
2003-07-02	28.50	29.09	28.39	29.00	207300
2003-07-03	28.90	29.01	28.60	28.91	210000
2003-07-07	29.00	29.30	29.00	29.27	212000
2003-07-08	29.25	29.28	28.89	28.90	270500
2003-07-09	28.90	28.98	28.70	28.83	411400
2003-07-10	28.65	28.75	28.45	28.58	402900
2003-07-11	28.70	28.88	28.60	28.75	183700
2003-07-14	28.85	29.10	28.75	29.01	128400
2003-07-15	29.05	29.34	29.00	29.08	154000
2003-07-16	29.10	29.29	28.87	28.98	170500
2003-07-17	28.90	29.00	28.54	28.62	159000
2003-07-18	28.65	29.49	28.65	29.40	185100
2003-07-21	29.35	29.45	28.85	28.93	166300
2003-07-22	28.85	29.27	28.55	29.22	245900
2003-07-23	29.25	29.59	28.55	29.55	369800
2003-07-24	29.56	29.60	27.06	27.55	605500
2003-07-25	27.72	27.80	27.00	27.61	354100
2003-07-28	27.60	27.60	26.95	27.03	215500
2003-07-29	27.00	27.02	26.53	26.90	284600
2003-07-30	26.80	26.97	26.55	26.92	204100
2003-07-31	27.32	27.62	27.02	27.28	266300
2003-08-01	27.15	27.15	26.70	26.80	160400
2003-08-04	26.80	26.80	26.20	26.48	307700
2003-08-05	26.58	26.65	26.12	26.12	191900
2003-08-06	26.12	26.25	25.85	25.92	233900
2003-08-07	25.83	25.98	25.28	25.50	253200
2003-08-08	25.60	25.64	25.20	25.59	135000
2003-08-11	25.40	25.40	24.92	25.30	202000
2003-08-12	25.15	25.68	25.15	25.59	271900
2003-08-13	25.59	25.64	25.50	25.50	126100
2003-08-14	25.51	26.10	25.51	25.93	327400
2003-08-15	25.93	26.02	25.85	26.02	201200
2003-08-18	26.10	26.30	26.00	26.13	102400
2003-08-19	26.13	26.65	25.94	26.44	212700
2003-08-20	26.34	26.62	26.29	26.62	197300
2003-08-21	26.50	26.86	26.50	26.84	253100
2003-08-22	26.90	26.94	26.75	26.78	323600
2003-08-25	26.88	26.95	26.70	26.80	239800
2003-08-26	26.80	26.98	26.70	26.81	264800
2003-08-27	26.68	26.88	26.67	26.77	246600
2003-08-28	26.82	27.15	26.75	27.05	224700
2003-08-29	27.15	27.23	26.80	27.19	154600
2003-09-02	27.39	27.62	27.01	27.61	133200
2003-09-03	27.61	28.02	27.45	27.95	252900
2003-09-04	27.95	28.14	27.89	28.10	352000
2003-09-05	28.20	28.63	28.12	28.51	491100
2003-09-08	29.90	29.99	29.64	29.80	674400
2003-09-09	29.70	30.80	29.54	30.56	834800
2003-09-10	30.36	30.36	29.70	29.75	424100
2003-09-11	29.75	30.41	29.73	30.37	327600
2003-09-12	30.30	30.48	30.00	30.48	477600
2003-09-15	30.73	30.73	30.14	30.34	206900
2003-09-16	30.34	30.60	30.25	30.60	162900
2003-09-17	30.40	30.55	30.20	30.23	159300
2003-09-18	30.30	30.65	30.20	30.38	237300
2003-09-19	30.30	30.48	30.07	30.12	401500
2003-09-22	30.12	30.12	29.85	29.92	136200
2003-09-23	29.94	30.26	29.85	30.15	108300
2003-09-24	30.08	30.08	29.26	29.35	251400
2003-09-25	29.40	29.55	28.78	29.00	226000
2003-09-26	29.00	29.00	28.40	28.45	226200
2003-09-29	28.50	28.70	28.20	28.65	209800
2003-09-30	28.73	29.10	28.20	28.51	181300
2003-10-01	28.61	28.96	28.44	28.94	109900
2003-10-02	28.84	29.49	28.68	29.28	172200
2003-10-03	29.43	29.91	29.43	29.61	151100
2003-10-06	29.75	29.98	29.50	29.50	167700
2003-10-07	29.44	29.52	28.95	29.30	369300
2003-10-08	29.35	29.60	29.25	29.30	189100
2003-10-09	29.40	29.94	29.32	29.46	112200
2003-10-10	29.50	29.76	29.35	29.42	86700
2003-10-13	29.40	29.62	29.30	29.57	221000
2003-10-14	29.32	29.59	29.32	29.46	105200
2003-10-15	29.50	29.60	29.21	29.21	149200
2003-10-16	29.10	29.42	28.92	29.38	144100
2003-10-17	29.45	29.50	28.67	28.85	143900
2003-10-20	28.85	28.95	28.58	28.78	184400
2003-10-21	28.78	28.87	28.49	28.70	149700
2003-10-22	28.70	28.70	27.99	28.03	216000
2003-10-23	26.85	27.81	26.70	27.18	473100
2003-10-24	27.00	27.66	26.68	27.52	287000
2003-10-27	27.42	27.65	26.85	27.08	173800
2003-10-28	27.03	27.52	27.00	27.49	135000
2003-10-29	27.50	27.65	27.37	27.61	104900
2003-10-30	27.70	28.14	27.55	28.06	202800
2003-10-31	28.00	28.20	27.90	27.90	150700
2003-11-03	27.98	28.24	27.89	28.00	117800
2003-11-04	28.00	28.26	27.76	28.17	138400
2003-11-05	28.17	28.31	28.04	28.31	118700
2003-11-06	28.25	28.76	28.00	28.70	181900
2003-11-07	28.65	28.80	28.41	28.57	179900
2003-11-10	28.48	28.50	27.98	28.00	130700
2003-11-11	28.05	28.14	27.76	27.80	82500
2003-11-12	27.80	28.31	27.80	28.30	142200
2003-11-13	28.22	28.61	28.22	28.46	77800
2003-11-14	28.46	28.69	28.28	28.38	135600
2003-11-17	28.38	28.38	27.90	28.25	131400
2003-11-18	28.16	28.28	27.65	27.74	173400
2003-11-19	27.85	27.94	27.65	27.74	127800
2003-11-20	27.74	27.89	27.48	27.53	206500
2003-11-21	27.60	27.74	27.36	27.39	203600
2003-11-24	27.45	28.00	27.45	28.00	188600
2003-11-25	27.90	28.95	27.85	28.95	195300
2003-11-26	28.95	29.15	28.70	29.10	97500
2003-11-28	29.10	29.48	29.04	29.10	65400
2003-12-01	29.20	30.01	29.10	30.00	152200
2003-12-02	29.80	29.99	29.65	29.70	240400
2003-12-03	29.80	30.26	29.76	29.89	142600
2003-12-04	29.79	30.50	29.71	30.50	210200
2003-12-05	30.45	30.76	30.40	30.55	264400
2003-12-08	30.56	31.06	30.56	30.88	200300
2003-12-09	31.00	31.40	30.90	31.08	168300
2003-12-10	30.90	30.99	30.29	30.29	187500
2003-12-11	30.37	31.88	30.30	31.88	249600
2003-12-12	31.88	32.38	31.56	32.35	269300
2003-12-15	33.20	33.20	31.50	31.73	160300
2003-12-16	31.73	31.86	31.38	31.80	116900
2003-12-17	32.00	32.32	31.68	31.77	198900
2003-12-18	31.67	32.25	31.46	31.70	217100
2003-12-19	31.80	32.22	31.50	31.60	140300
2003-12-22	31.40	32.01	31.35	32.01	176100
2003-12-23	31.80	32.25	31.69	32.10	173000
2003-12-24	32.15	32.31	32.05	32.07	31100
2003-12-26	32.02	32.19	31.91	31.95	26300
2003-12-29	32.05	32.37	31.91	32.23	141900
2003-12-30	32.10	32.27	31.92	31.92	122000
2003-12-31	32.00	32.34	31.68	31.84	229000
2004-01-02	31.90	32.16	31.53	31.65	130700
2004-01-05	31.95	32.58	31.89	32.50	183200
2004-01-06	32.35	32.58	31.73	31.94	165600
2004-01-07	32.00	32.00	31.48	31.71	107800
2004-01-08	32.21	32.46	32.14	32.18	167000
2004-01-09	31.88	32.07	31.33	31.59	204000
2004-01-12	31.59	32.25	31.58	32.04	125200
2004-01-13	32.14	32.20	31.65	31.95	241500
2004-01-14	32.10	32.10	31.42	31.43	80600
2004-01-15	31.27	31.79	30.88	31.69	119500
2004-01-16	31.65	31.66	31.20	31.35	100900
2004-01-20	31.25	31.94	31.16	31.82	162300
2004-01-21	31.50	31.77	31.21	31.26	152700
2004-01-22	31.11	31.29	30.28	30.32	146400
2004-01-23	30.22	30.80	29.47	30.44	454900
2004-01-26	30.50	31.55	30.14	31.32	389800
2004-01-27	31.47	32.30	31.35	31.93	277400
2004-01-28	32.18	32.36	31.40	31.46	177100
2004-01-29	31.46	31.96	31.25	31.25	312900
2004-01-30	31.30	31.55	31.29	31.48	190500
2004-02-02	31.28	31.89	31.20	31.20	200400
2004-02-03	31.35	31.54	31.17	31.18	184900
2004-02-04	31.17	31.60	30.41	30.59	167800
2004-02-05	30.55	32.27	30.55	31.64	314600
2004-02-06	31.70	32.44	31.70	32.34	181100
2004-02-09	32.30	33.41	32.30	32.45	270800
2004-02-10	32.55	33.91	32.48	33.59	266800
2004-02-11	33.30	33.98	33.30	33.81	128300
2004-02-12	33.56	33.99	33.47	33.66	196700
2004-02-13	33.68	33.80	32.90	32.97	162100
2004-02-17	33.17	34.96	33.17	34.87	396100
2004-02-18	34.66	34.80	33.65	33.65	338800
2004-02-19	33.88	34.40	33.46	33.51	160200
2004-02-20	33.60	33.75	32.82	33.35	166200
2004-02-23	33.40	33.64	33.12	33.30	108600
2004-02-24	33.40	33.56	32.88	33.21	142000
2004-02-25	33.26	34.07	32.97	33.90	170800
2004-02-26	33.80	34.04	33.15	34.04	211500
2004-02-27	33.94	34.71	33.94	34.60	170100
2004-03-01	34.55	35.10	34.45	34.84	170200
2004-03-02	34.74	35.00	34.43	34.43	140700
2004-03-03	34.35	34.61	33.72	34.43	114100
2004-03-04	34.35	34.99	34.03	34.85	141100
2004-03-05	34.50	35.60	34.37	35.04	256600
2004-03-08	34.60	34.61	33.75	34.12	329200
2004-03-09	34.20	34.20	33.52	33.77	204100
2004-03-10	33.58	33.75	32.69	32.69	132800
2004-03-11	32.71	33.25	32.51	32.92	212900
2004-03-12	32.91	33.40	32.69	33.40	256400
2004-03-15	33.45	33.45	32.06	32.19	128100
2004-03-16	32.44	33.44	32.44	33.05	280400
2004-03-17	32.98	33.50	32.83	33.42	276300
2004-03-18	33.35	33.68	33.26	33.58	184200
2004-03-19	33.60	33.94	33.36	33.53	183600
2004-03-22	33.49	33.49	32.50	32.70	253000
2004-03-23	33.00	33.72	33.00	33.06	146400
2004-03-24	32.96	33.08	32.05	32.13	252700
2004-03-25	32.13	32.55	32.04	32.46	284700
2004-03-26	32.46	32.46	32.05	32.15	222500
2004-03-29	32.12	32.61	32.12	32.52	406800
2004-03-30	32.55	33.05	32.34	33.04	261400
2004-03-31	32.99	33.00	32.65	32.80	191900
2004-04-01	32.70	33.28	32.66	32.92	168000
2004-04-02	33.17	33.66	33.05	33.47	161000
2004-04-05	33.43	34.00	33.40	33.96	181600
2004-04-06	33.95	33.97	33.55	33.85	250400
2004-04-07	33.75	34.08	33.51	33.76	265700
2004-04-08	33.80	33.91	32.97	33.13	161700
2004-04-12	32.98	33.55	32.98	33.27	151100
2004-04-13	33.10	33.20	32.48	32.48	147700
2004-04-14	32.23	32.89	31.65	31.65	219400
2004-04-15	31.90	32.85	31.90	32.57	165200
2004-04-16	32.52	32.93	32.22	32.93	74100
2004-04-19	32.78	33.11	32.56	33.11	91700
2004-04-20	33.00	33.13	32.30	32.30	142000
2004-04-21	32.58	32.85	32.30	32.85	183600
2004-04-22	32.85	34.57	32.85	34.53	221200
2004-04-23	34.63	34.63	33.89	34.25	217700
2004-04-26	34.25	34.93	34.20	34.33	324900
2004-04-27	34.35	34.45	33.81	33.90	163900
2004-04-28	34.50	34.68	33.21	34.25	491500
2004-04-29	34.35	35.00	33.40	33.76	293900
2004-04-30	33.85	34.54	33.78	33.80	298900
2004-05-03	34.00	34.10	33.67	33.97	389400
2004-05-04	34.07	34.69	33.98	34.46	539200
2004-05-05	34.66	34.90	34.49	34.66	298900
2004-05-06	34.66	34.88	34.03	34.68	368100
2004-05-07	34.65	34.85	33.51	33.51	222300
2004-05-10	33.35	33.51	32.86	32.90	323600
2004-05-11	33.15	33.68	33.10	33.62	149800
2004-05-12	33.60	33.60	32.65	33.26	224400
2004-05-13	33.15	33.82	33.15	33.40	256600
2004-05-14	33.50	34.35	33.25	33.70	265600
2004-05-17	33.45	34.05	33.45	33.73	331500
2004-05-18	33.98	34.49	33.95	34.43	233600
2004-05-19	34.55	35.00	34.10	34.10	280200
2004-05-20	34.15	34.75	34.09	34.53	167100
2004-05-21	34.47	34.99	34.41	34.86	256800
2004-05-24	34.86	35.18	34.75	34.85	428800
2004-05-25	34.75	35.61	34.56	35.51	325700
2004-05-26	35.00	35.65	34.90	35.55	245200
2004-05-27	35.45	36.00	35.10	35.82	251000
2004-05-28	35.90	35.98	35.70	35.94	151300
2004-06-01	35.84	36.89	35.84	36.52	307300
2004-06-02	36.53	36.99	36.49	36.67	173500
2004-06-03	36.37	36.53	35.60	35.63	322700
2004-06-04	35.66	36.19	35.60	35.73	340200
2004-06-07	35.83	36.60	35.82	36.21	344200
2004-06-08	36.05	37.26	35.95	37.20	266100
2004-06-09	36.95	37.38	36.93	37.00	267900
2004-06-10	36.95	37.40	36.92	37.18	183700
2004-06-14	36.50	37.10	36.50	36.78	174000
2004-06-15	37.00	37.91	36.98	37.72	337800
2004-06-16	37.57	38.05	37.36	37.84	310100
2004-06-17	37.79	38.10	37.49	37.95	332300
2004-06-18	37.75	39.57	37.75	39.43	667900
2004-06-21	39.30	39.62	38.93	38.94	249500
2004-06-22	38.69	39.36	38.59	38.80	632500
2004-06-23	38.95	39.89	38.91	39.80	331000
2004-06-24	39.93	39.97	39.13	39.25	397700
2004-06-25	39.10	39.74	39.10	39.70	230400
2004-06-28	39.30	39.56	39.01	39.45	524100
2004-06-29	39.46	40.00	39.46	40.00	232800
2004-06-30	40.00	40.70	39.62	40.70	321800
2004-07-01	40.70	40.75	39.28	39.90	280800
2004-07-02	40.00	40.00	38.96	39.21	225600
2004-07-06	38.85	38.90	38.32	38.32	318200
2004-07-07	38.33	38.88	37.43	38.75	592600
2004-07-08	38.60	38.62	37.81	37.85	304700
2004-07-09	38.10	38.97	37.87	38.85	349800
2004-07-12	38.89	39.09	38.25	38.70	240900
2004-07-13	38.90	38.98	38.54	38.82	219400
2004-07-14	38.62	39.64	38.57	38.90	325900
2004-07-15	39.00	39.05	38.48	38.61	188500
2004-07-16	38.60	38.60	37.95	38.11	212400
2004-07-19	38.00	38.00	37.24	37.50	251800
2004-07-20	37.50	38.28	37.41	38.28	251300
2004-07-21	38.27	38.40	37.19	37.22	216900
2004-07-22	37.17	37.66	36.50	37.25	313400
2004-07-23	37.00	37.10	36.40	36.89	305000
2004-07-26	36.83	37.04	36.67	36.94	264100
2004-07-27	37.09	37.33	36.76	37.15	268400
2004-07-28	37.15	37.84	37.00	37.82	278300
2004-07-29	37.79	38.70	37.73	38.50	209600
2004-07-30	38.40	38.64	38.08	38.08	143100
2004-08-02	38.15	39.40	38.15	39.36	290500
2004-08-03	39.21	39.22	38.40	38.44	306800
2004-08-04	38.34	38.35	37.80	38.26	518200
2004-08-05	38.16	38.32	37.63	37.69	313500
2004-08-06	37.59	37.68	36.53	36.54	155200
2004-08-09	36.42	36.71	36.32	36.43	200800
2004-08-10	36.58	37.39	36.58	37.35	211600
2004-08-11	37.25	37.94	36.91	37.79	186500
2004-08-12	37.54	37.54	36.68	36.98	145400
2004-08-13	36.98	37.21	36.51	36.76	91200
2004-08-16	36.90	38.03	36.84	37.85	217500
2004-08-17	37.85	38.30	37.75	38.05	127100
2004-08-18	38.05	38.58	37.63	38.58	159200
2004-08-19	38.58	38.58	38.07	38.26	55800
2004-08-20	38.15	38.99	38.14	38.70	97500
2004-08-23	38.88	39.02	38.08	38.37	130200
2004-08-24	38.70	39.07	38.66	39.06	112700
2004-08-25	39.03	39.41	38.63	39.25	118800
2004-08-26	39.30	39.50	39.06	39.24	77000
2004-08-27	39.35	39.59	39.10	39.45	81000
2004-08-30	39.50	39.85	38.78	38.80	156000
2004-08-31	38.65	39.84	38.65	39.84	307700
2004-09-01	39.84	40.00	39.54	39.62	280800
2004-09-02	39.76	40.41	39.67	40.29	174700
2004-09-03	40.20	40.30	40.05	40.26	124200
2004-09-07	40.50	40.81	40.06	40.40	198300
2004-09-08	40.40	40.50	37.96	38.30	621600
2004-09-09	38.65	38.92	37.54	37.93	604000
2004-09-10	37.93	37.93	37.38	37.78	226600
2004-09-13	37.62	37.63	36.73	36.74	516800
2004-09-14	36.80	36.89	35.20	35.61	832700
2004-09-15	35.77	36.15	35.35	35.75	247000
2004-09-16	36.50	37.45	36.45	37.42	385100
2004-09-17	37.39	38.44	37.37	37.70	401800
2004-09-20	37.45	37.79	37.26	37.39	214500
2004-09-21	37.37	37.64	36.85	37.14	231700
2004-09-22	37.14	37.14	36.50	36.54	224700
2004-09-23	36.59	36.61	36.07	36.13	181600
2004-09-24	36.21	36.44	36.15	36.33	218000
2004-09-27	36.23	36.33	35.81	36.33	261000
2004-09-28	36.30	37.16	36.30	37.13	178500
2004-09-29	37.20	38.28	36.99	38.18	367000
2004-09-30	38.25	38.64	38.20	38.57	214200
2004-10-01	38.72	38.83	38.10	38.83	224400
2004-10-04	38.99	38.99	38.68	38.78	142500
2004-10-05	38.80	38.80	38.13	38.14	256100
2004-10-06	38.32	38.63	38.09	38.28	201400
2004-10-07	38.25	38.40	38.00	38.00	241500
2004-10-08	37.88	37.97	37.27	37.67	319900
2004-10-11	37.55	38.04	37.55	37.70	103600
2004-10-12	37.40	37.40	36.97	37.10	88600
2004-10-13	37.35	37.47	36.36	36.56	211600
2004-10-14	36.76	37.21	36.39	36.39	240200
2004-10-15	36.58	37.90	36.58	37.36	255300
2004-10-18	37.37	37.64	37.01	37.16	114100
2004-10-19	37.20	37.36	36.61	36.88	127400
2004-10-20	36.78	37.23	36.70	36.82	105700
2004-10-21	36.76	37.13	36.30	36.73	156700
2004-10-22	36.50	37.54	36.30	36.30	151300
2004-10-25	36.38	36.81	36.10	36.30	242900
2004-10-26	36.23	36.65	35.85	36.25	232700
2004-10-27	36.30	37.29	36.05	37.29	296300
2004-10-28	36.20	36.20	32.46	33.15	1427300
2004-10-29	33.50	34.60	33.50	34.08	698700
2004-11-01	35.20	35.55	34.70	34.93	690200
2004-11-02	34.80	34.91	34.11	34.11	445800
2004-11-03	34.36	35.00	34.36	34.86	493200
2004-11-04	34.76	35.67	34.74	35.50	256800
2004-11-05	35.65	35.89	34.82	35.00	227600
2004-11-08	34.85	35.14	34.61	34.97	159500
2004-11-09	35.05	35.40	34.75	35.20	197900
2004-11-10	35.14	35.43	35.04	35.16	101000
2004-11-11	35.31	35.87	35.15	35.80	145600
2004-11-12	35.63	35.97	35.38	35.97	99000
2004-11-15	35.90	35.90	35.36	35.79	143000
2004-11-16	35.74	36.00	35.49	35.70	168800
2004-11-17	35.80	37.08	35.80	36.42	467200
2004-11-18	36.47	37.10	36.25	36.74	225900
2004-11-19	36.70	36.96	36.41	36.75	182200
2004-11-22	36.80	36.94	36.30	36.50	296900
2004-11-23	36.59	36.76	36.31	36.48	104400
2004-11-24	36.61	36.96	36.58	36.74	127900
2004-11-26	36.84	37.49	36.84	36.91	52000
2004-11-29	37.16	37.78	37.14	37.78	254600
2004-11-30	37.58	37.90	37.40	37.65	190600
2004-12-01	37.70	38.45	37.70	38.41	311800
2004-12-02	38.16	38.43	37.95	38.05	236300
2004-12-03	37.90	37.90	37.06	37.18	287700
2004-12-06	37.24	37.41	36.70	36.90	282500
2004-12-07	36.95	37.05	36.40	36.50	224100
2004-12-08	36.45	37.11	36.40	37.08	208300
2004-12-09	36.98	37.00	36.19	36.67	410700
2004-12-10	36.57	36.61	36.30	36.52	203800
2004-12-13	36.62	37.16	36.59	37.14	112600
2004-12-14	36.99	37.49	36.99	37.49	254400
2004-12-15	37.38	37.71	37.25	37.71	156700
2004-12-16	37.70	37.95	37.08	37.57	201900
2004-12-17	37.26	37.51	36.50	36.64	286100
2004-12-20	36.74	37.28	36.70	37.18	112500
2004-12-21	37.08	37.44	36.70	37.23	149300
2004-12-22	37.18	37.87	37.13	37.71	118600
2004-12-23	37.71	38.65	37.63	38.60	169700
2004-12-27	38.59	38.59	38.13	38.39	161700
2004-12-28	38.30	39.18	38.30	39.18	158200
2004-12-29	39.06	39.07	38.77	38.88	116100
2004-12-30	38.88	39.27	38.78	39.27	94700
2004-12-31	39.19	39.22	38.67	38.68	76800
2005-01-03	38.78	39.20	38.07	38.27	156200
2005-01-04	38.27	38.70	36.94	37.00	152300
2005-01-05	36.90	37.17	36.06	36.12	234800
2005-01-06	36.12	36.88	36.12	36.55	107200
2005-01-07	36.64	36.65	36.15	36.21	61600
2005-01-10	36.08	36.59	36.08	36.15	145800
2005-01-11	36.15	36.15	35.40	35.49	251500
2005-01-12	35.49	35.55	35.01	35.30	261800
2005-01-13	35.42	35.72	35.22	35.28	143700
2005-01-14	35.29	35.65	35.29	35.35	121900
2005-01-18	35.36	36.23	35.35	36.12	315300
2005-01-19	36.00	36.06	35.60	35.66	93300
2005-01-20	35.60	35.86	35.00	35.20	186600
2005-01-21	35.35	35.57	35.26	35.42	98500
2005-01-24	35.42	35.78	34.84	34.88	134100
2005-01-25	34.83	35.32	34.77	35.00	216600
2005-01-26	35.10	35.19	34.87	35.01	168100
2005-01-27	35.02	35.02	34.49	34.60	305300
2005-01-28	34.80	34.80	33.97	34.14	252300
2005-01-31	34.42	35.06	34.42	35.00	176200
2005-02-01	35.00	35.21	34.65	35.00	232000
2005-02-02	34.91	34.91	34.22	34.50	223800
2005-02-03	34.58	34.81	34.19	34.81	148200
2005-02-04	34.66	35.24	34.66	35.20	163900
2005-02-07	35.20	35.47	35.15	35.23	174600
2005-02-08	35.13	35.15	34.88	35.00	109800
2005-02-09	34.89	35.03	34.21	34.26	99500
2005-02-10	34.25	34.43	34.00	34.31	255900
2005-02-11	34.31	35.04	34.10	34.87	86500
2005-02-14	34.75	35.00	34.62	34.99	107800
2005-02-15	34.89	35.05	34.51	34.64	184600
2005-02-16	34.50	35.00	34.33	35.00	170100
2005-02-17	35.00	35.15	34.69	34.76	198000
2005-02-18	34.99	35.04	34.73	34.92	191300
2005-02-22	34.93	35.10	34.54	34.63	243000
2005-02-23	34.63	35.00	34.61	34.90	159300
2005-02-24	34.73	35.43	34.64	35.35	324700
2005-02-25	35.40	35.47	34.81	34.97	313100
2005-02-28	34.87	35.20	34.45	34.80	266800
2005-03-01	34.96	35.40	34.78	35.06	187000
2005-03-02	35.00	35.05	34.72	34.94	138600
2005-03-03	35.05	35.19	34.53	34.57	240600
2005-03-04	34.85	35.47	34.75	35.47	480900
2005-03-07	35.47	35.67	35.34	35.55	256500
2005-03-08	35.66	35.66	35.03	35.30	151900
2005-03-09	35.47	35.75	35.40	35.53	165900
2005-03-10	35.63	35.68	34.80	35.17	107600
2005-03-11	35.29	35.66	35.29	35.50	162300
2005-03-14	35.70	35.75	35.04	35.35	178900
2005-03-15	35.55	35.64	34.78	34.89	144400
2005-03-16	34.89	34.98	34.12	34.29	229300
2005-03-17	34.54	34.73	34.23	34.56	131200
2005-03-18	34.76	34.82	34.19	34.49	277300
2005-03-21	34.57	34.58	34.29	34.54	158300
2005-03-22	34.41	34.41	34.01	34.09	320800
2005-03-23	34.02	34.15	33.44	33.70	435400
2005-03-24	33.85	33.93	33.16	33.44	332200
2005-03-28	33.59	33.65	33.09	33.43	141200
2005-03-29	33.40	33.64	32.90	32.95	249200
2005-03-30	32.90	33.45	32.80	33.25	245500
2005-03-31	33.17	33.48	32.95	33.43	233300
2005-04-01	33.45	33.55	33.00	33.11	146200
2005-04-04	33.02	33.08	32.78	32.99	279200
2005-04-05	32.96	33.15	32.68	32.92	103600
2005-04-06	33.00	33.10	32.75	32.83	94800
2005-04-07	32.83	33.23	32.83	33.07	74300
2005-04-08	32.93	33.05	32.77	32.84	195900
2005-04-11	32.97	32.97	32.43	32.46	178500
2005-04-12	32.50	32.65	32.01	32.58	244600
2005-04-13	32.34	32.47	31.32	31.50	237500
2005-04-14	31.62	31.65	30.70	31.03	250900
2005-04-15	31.07	31.34	30.39	30.76	351300
2005-04-18	30.66	31.30	30.65	31.15	180500
2005-04-19	31.00	31.63	30.80	31.62	132900
2005-04-20	31.77	31.85	30.80	30.81	176600
2005-04-21	31.06	31.63	31.06	31.48	238500
2005-04-22	31.38	31.57	30.92	31.30	275600
2005-04-25	31.29	31.70	31.03	31.57	222300
2005-04-26	31.32	31.68	30.95	31.00	190300
2005-04-27	31.00	31.00	30.50	30.69	481000
2005-04-28	30.10	30.45	29.60	29.93	1105100
2005-04-29	29.99	30.55	29.98	30.55	336500
2005-05-02	30.42	30.53	29.90	30.07	609200
2005-05-03	29.91	30.17	29.87	30.00	398400
2005-05-04	30.05	30.07	29.59	29.85	414100
2005-05-05	29.83	29.97	29.50	29.86	337100
2005-05-06	29.95	29.95	29.55	29.71	280000
2005-05-09	29.76	29.83	29.20	29.45	262800
2005-05-10	29.25	29.42	29.00	29.00	272800
2005-05-11	29.06	29.06	28.67	28.88	175400
2005-05-12	28.88	28.92	28.45	28.52	253000
2005-05-13	28.50	28.62	27.66	27.87	355700
2005-05-16	27.80	28.14	27.80	27.90	360100
2005-05-17	27.90	28.24	27.81	28.16	323300
2005-05-18	28.38	28.85	28.26	28.55	248300
2005-05-19	28.73	28.84	28.41	28.62	178800
2005-05-20	28.47	28.85	28.47	28.65	142800
2005-05-23	28.80	29.13	28.73	29.08	286200
2005-05-24	29.08	29.22	28.84	29.10	518400
2005-05-25	28.91	28.98	28.57	28.86	246500
2005-05-26	28.99	29.36	28.94	29.30	292500
2005-05-27	29.30	29.48	29.10	29.39	194000
2005-05-31	29.35	29.37	28.95	29.00	197300
2005-06-01	28.93	29.41	28.89	29.17	170900
2005-06-02	29.18	29.38	28.94	28.99	295200
2005-06-03	28.91	29.39	28.90	29.06	263100
2005-06-06	29.00	29.17	28.80	29.14	285100
2005-06-07	29.28	29.45	29.06	29.20	289000
2005-06-08	29.16	29.33	28.99	29.02	197800
2005-06-09	29.12	29.44	28.90	29.42	237300
2005-06-10	29.45	29.86	29.26	29.79	198600
2005-06-13	29.68	30.11	29.63	29.93	265600
2005-06-14	29.78	30.64	29.78	30.59	377600
2005-06-15	30.70	32.08	30.70	32.00	779500
2005-06-16	31.99	32.89	31.98	32.82	493900
2005-06-17	33.20	33.20	32.61	32.78	524300
2005-06-20	32.65	32.69	32.26	32.30	236200
2005-06-21	32.26	32.26	31.36	31.60	449400
2005-06-22	31.66	32.32	31.66	32.28	287300
2005-06-23	32.15	32.26	31.65	31.77	373300
2005-06-24	31.70	31.85	31.59	31.65	379500
2005-06-27	31.53	31.53	31.11	31.33	247600
2005-06-28	31.52	32.41	31.52	32.38	246200
2005-06-29	32.63	33.63	32.61	33.12	526900
2005-06-30	33.22	33.40	32.84	33.00	339700
2005-07-01	33.10	33.26	32.90	33.26	254500
2005-07-05	33.16	33.20	32.83	33.13	349100
2005-07-06	33.10	33.24	32.99	33.13	275700
2005-07-07	33.00	33.27	32.99	33.25	302600
2005-07-08	33.16	33.40	33.00	33.32	465000
2005-07-11	33.48	33.94	33.30	33.64	362900
2005-07-12	33.64	33.84	33.22	33.48	234800
2005-07-13	33.50	34.07	33.50	34.06	233500
2005-07-14	34.20	35.10	34.11	34.91	689200
2005-07-15	34.83	34.89	34.58	34.83	213000
2005-07-18	34.58	34.95	34.24	34.40	296800
2005-07-19	34.58	34.97	34.46	34.90	238200
2005-07-20	34.90	36.64	34.90	36.20	602500
2005-07-21	36.05	36.20	35.61	35.82	310400
2005-07-22	35.82	35.92	35.22	35.67	173000
2005-07-25	35.65	35.65	35.21	35.36	149100
2005-07-26	35.27	35.30	34.76	35.17	192100
2005-07-27	35.19	35.60	35.00	35.54	236700
2005-07-28	34.80	35.29	34.01	34.67	585600
2005-07-29	34.45	34.71	34.35	34.59	348700
2005-08-01	34.67	34.86	34.23	34.29	280200
2005-08-02	34.30	34.45	34.03	34.23	373900
2005-08-03	34.13	34.46	34.05	34.37	203100
2005-08-04	34.22	34.27	33.83	34.00	220500
2005-08-05	33.90	34.11	33.82	33.97	129700
2005-08-08	33.88	33.98	33.80	33.86	136500
2005-08-09	33.86	34.08	33.80	33.87	107200
2005-08-10	33.85	34.14	33.81	33.99	180100
2005-08-11	33.93	34.49	33.93	34.25	293000
2005-08-12	34.20	34.20	33.76	34.02	166600
2005-08-15	33.90	34.16	33.76	33.99	110400
2005-08-16	33.90	33.96	33.22	33.22	330200
2005-08-17	33.32	34.44	33.12	34.25	293500
2005-08-18	34.15	34.20	33.22	33.34	701400
2005-08-19	33.38	33.76	33.31	33.50	174900
2005-08-22	33.60	33.73	33.13	33.31	694600
2005-08-23	33.42	33.79	33.18	33.28	230800
2005-08-24	33.12	33.37	33.00	33.14	623700
2005-08-25	33.09	33.47	33.02	33.47	343900
2005-08-26	33.30	33.58	33.09	33.48	259200
2005-08-29	33.29	33.54	33.10	33.54	358500
2005-08-30	33.44	33.48	32.93	33.07	278300
2005-08-31	33.02	33.09	32.85	33.00	335500
2005-09-01	32.93	33.56	32.93	33.37	204700
2005-09-02	33.45	33.45	32.81	32.96	156600
2005-09-06	33.00	33.47	32.71	32.88	212800
2005-09-07	32.93	33.17	32.77	33.03	261000
2005-09-08	33.00	33.22	32.93	33.06	336400
2005-09-09	33.16	33.57	32.94	33.56	179800
2005-09-12	32.50	33.18	32.40	33.07	742300
2005-09-13	32.92	32.96	32.02	32.09	485700
2005-09-14	32.02	32.30	32.00	32.06	256800
2005-09-15	32.07	32.14	31.80	31.90	359600
2005-09-16	32.00	32.05	31.77	31.81	324400
2005-09-19	31.76	32.05	31.53	31.85	348500
2005-09-20	31.87	32.04	31.25	31.43	276600
2005-09-21	31.30	31.67	31.07	31.53	536100
2005-09-22	31.43	31.43	31.13	31.32	311300
2005-09-23	31.39	31.43	30.95	31.39	624700
2005-09-26	31.45	31.83	31.45	31.65	306800
2005-09-27	31.68	32.05	31.41	32.02	308700
2005-09-28	32.48	32.80	32.05	32.33	455800
2005-09-29	32.33	32.47	31.90	32.46	296200
2005-09-30	32.28	33.04	32.25	33.01	390100
2005-10-03	32.86	32.93	31.91	32.18	808800
2005-10-04	32.18	32.86	32.17	32.29	358500
2005-10-05	32.15	32.24	31.74	31.78	614300
2005-10-06	32.00	32.35	31.70	32.22	531400
2005-10-07	32.10	32.66	32.10	32.45	598000
2005-10-10	32.40	32.96	32.37	32.56	504000
2005-10-11	32.55	32.80	32.20	32.31	331200
2005-10-12	32.21	32.39	31.64	31.79	469800
2005-10-13	31.65	31.81	31.50	31.69	451000
2005-10-14	31.90	31.95	31.26	31.68	199200
2005-10-17	31.70	31.93	31.45	31.80	309800
2005-10-18	31.65	31.68	31.26	31.43	277000
2005-10-19	31.30	31.57	31.04	31.45	468600
2005-10-20	31.49	31.98	31.47	31.75	431100
2005-10-21	31.76	31.96	31.47	31.63	240300
2005-10-24	31.73	32.24	31.71	32.23	223500
2005-10-25	32.08	32.24	31.60	31.97	401800
2005-10-26	32.12	32.97	32.06	32.67	484100
2005-10-27	32.66	32.78	32.28	32.29	271700
2005-10-28	32.54	33.54	32.54	33.54	467300
2005-10-31	33.70	34.25	33.59	34.11	398500
2005-11-01	34.03	34.14	33.71	34.04	379300
2005-11-02	34.00	34.57	33.82	34.45	416800
2005-11-03	34.23	34.23	31.74	31.76	1654100
2005-11-04	31.35	31.63	30.42	31.15	1127000
2005-11-07	31.12	31.48	30.77	31.17	918300
2005-11-08	31.09	31.20	30.75	30.77	263100
2005-11-09	31.10	31.65	31.10	31.58	325000
2005-11-10	31.58	31.82	30.99	31.63	231500
2005-11-11	31.64	32.42	31.64	32.28	362700
2005-11-14	32.45	32.46	32.03	32.43	232500
2005-11-15	32.49	32.75	32.34	32.71	491300
2005-11-16	32.80	33.62	32.71	33.47	813800
2005-11-17	33.49	34.13	33.49	34.10	669900
2005-11-18	34.21	34.35	33.85	34.14	299600
2005-11-21	34.06	34.47	33.91	34.44	225100
2005-11-22	34.19	34.40	33.85	34.08	371800
2005-11-23	34.33	34.49	34.21	34.43	253800
2005-11-25	34.35	34.72	34.21	34.59	102400
2005-11-28	34.50	34.99	34.48	34.86	229700
2005-11-29	34.90	35.84	34.89	35.49	483600
2005-11-30	35.42	35.62	34.95	35.05	275600
2005-12-01	34.95	35.95	34.95	35.64	479100
2005-12-02	35.73	35.79	35.37	35.76	280700
2005-12-05	35.80	35.83	35.01	35.62	341600
2005-12-06	35.64	35.76	35.16	35.29	212100
2005-12-07	35.30	35.70	35.21	35.29	175700
2005-12-08	35.33	35.49	34.52	34.65	356000
2005-12-09	34.75	35.41	34.70	35.26	182400
2005-12-12	35.36	35.97	35.36	35.72	225400
2005-12-13	35.65	35.98	35.34	35.63	259700
2005-12-14	35.70	36.20	35.67	35.76	167900
2005-12-15	35.53	35.68	34.96	35.09	381100
2005-12-16	35.09	35.10	34.70	34.85	317500
2005-12-19	34.88	35.61	34.68	35.59	438600
2005-12-20	35.49	35.78	35.32	35.41	345200
2005-12-21	35.36	35.96	35.32	35.82	416700
2005-12-22	35.82	36.80	35.82	36.64	340000
2005-12-23	36.20	36.67	35.64	36.32	378900
2005-12-27	36.38	36.47	36.11	36.34	262000
2005-12-28	36.24	36.88	36.24	36.57	462800
2005-12-29	36.63	36.80	36.10	36.20	315100
2005-12-30	36.15	36.25	35.80	35.80	254100
2006-01-03	35.90	37.20	35.51	37.13	458700
2006-01-04	36.98	37.49	36.67	36.87	362300
2006-01-05	36.92	37.44	36.56	37.30	598400
2006-01-06	37.40	37.94	37.30	37.76	468000
2006-01-09	37.67	37.86	37.29	37.38	488400
2006-01-10	37.28	37.75	36.99	37.64	356400
2006-01-11	37.64	37.88	37.37	37.88	711500
2006-01-12	37.67	37.70	37.23	37.24	213000
2006-01-13	37.20	37.78	37.19	37.75	247200
2006-01-17	37.50	37.88	37.26	37.86	230400
2006-01-18	37.50	37.81	37.32	37.76	333500
2006-01-19	37.86	38.93	37.72	38.75	340400
2006-01-20	38.65	38.65	37.32	37.55	356500
2006-01-23	37.58	38.24	37.36	37.96	237300
2006-01-24	37.96	39.02	37.96	38.98	325000
2006-01-25	39.00	39.24	38.58	38.87	589300
2006-01-26	38.95	39.50	38.89	39.17	584400
2006-01-27	39.30	39.45	38.40	38.47	586800
2006-01-30	38.49	38.85	38.26	38.26	338700
2006-01-31	38.10	39.22	37.89	39.22	472800
2006-02-01	38.90	39.00	38.04	38.70	332800
2006-02-02	37.00	38.54	36.14	38.49	1635300
2006-02-03	38.24	38.24	37.37	37.64	756500
2006-02-06	37.55	38.15	37.55	38.00	551200
2006-02-07	37.70	37.93	37.08	37.13	565100
2006-02-08	37.16	37.25	36.75	37.09	583600
2006-02-09	37.25	37.39	36.72	36.77	373300
2006-02-10	36.63	36.90	36.31	36.73	365300
2006-02-13	36.60	36.65	36.11	36.44	285300
2006-02-14	36.44	37.23	36.18	37.06	386400
2006-02-15	37.35	37.64	36.88	37.50	534000
2006-02-16	37.55	37.91	37.33	37.33	337700
2006-02-17	37.36	37.55	37.34	37.54	268500
2006-02-21	37.67	37.68	37.04	37.15	357200
2006-02-22	37.00	37.35	36.86	37.00	259000
2006-02-23	37.01	37.32	36.47	36.74	384400
2006-02-24	36.70	37.01	36.41	36.88	143100
2006-02-27	36.97	37.46	36.92	37.36	220800
2006-02-28	37.18	37.39	36.65	37.02	224000
2006-03-01	37.00	37.77	36.96	37.37	297100
2006-03-02	37.33	37.68	37.17	37.68	285900
2006-03-03	37.73	38.12	37.59	37.80	468600
2006-03-06	37.94	38.05	37.15	37.39	206500
2006-03-07	37.22	37.24	36.54	36.68	234600
2006-03-08	36.56	36.56	35.65	36.04	372500
2006-03-09	36.02	36.50	35.99	36.14	303500
2006-03-10	36.10	36.45	35.87	36.03	539700
2006-03-13	36.11	36.23	35.90	35.94	503600
2006-03-14	35.86	36.62	35.80	36.45	332700
2006-03-15	36.55	37.00	36.37	36.93	241300
2006-03-16	37.00	37.09	36.55	36.72	249400
2006-03-17	36.78	36.98	36.54	36.89	423900
2006-03-20	36.89	36.97	36.57	36.64	265300
2006-03-21	36.54	36.66	36.08	36.13	412200
2006-03-22	36.05	36.33	35.96	36.12	434500
2006-03-23	35.10	35.50	34.73	34.89	990300
2006-03-24	34.79	34.83	33.90	34.13	949600
2006-03-27	34.00	34.00	33.65	33.84	578000
2006-03-28	33.90	33.94	33.26	33.29	455100
2006-03-29	33.30	34.10	33.26	34.00	798500
2006-03-30	34.33	34.40	33.86	33.99	432700
2006-03-31	33.99	34.17	33.75	33.99	304400
2006-04-03	34.49	34.49	33.95	34.31	875600
2006-04-04	34.15	34.19	33.81	33.98	332700
2006-04-05	33.96	34.33	33.85	34.01	460000
2006-04-06	33.90	34.29	33.80	34.10	301000
2006-04-07	34.16	34.45	33.85	33.85	262100
2006-04-10	33.90	34.13	33.77	33.87	157700
2006-04-11	33.98	34.02	32.96	33.17	223100
2006-04-12	33.12	33.33	32.80	32.91	360800
2006-04-13	32.81	33.09	32.65	32.67	218300
2006-04-17	32.72	33.25	32.55	33.14	197600
2006-04-18	33.24	34.36	33.15	34.13	328300
2006-04-19	34.24	34.94	34.05	34.81	351200
2006-04-20	34.75	35.15	34.50	35.01	223100
2006-04-21	35.14	35.83	35.09	35.53	345600
2006-04-24	35.36	36.00	34.73	35.65	316800
2006-04-25	36.55	36.55	35.00	35.99	341400
2006-04-26	36.20	36.54	35.70	35.97	388100
2006-04-27	35.72	36.18	35.20	36.00	240300
2006-04-28	35.87	36.21	35.57	36.00	298100
2006-05-01	36.05	36.36	35.84	36.14	296300
2006-05-02	36.20	36.30	35.90	35.93	272200
2006-05-03	35.90	36.07	35.63	35.70	413300
2006-05-04	35.35	35.67	34.59	35.43	773600
2006-05-05	35.53	35.82	35.31	35.65	326800
2006-05-08	35.65	35.78	35.20	35.41	316400
2006-05-09	35.38	35.56	35.32	35.48	190000
2006-05-10	35.41	35.43	35.04	35.25	272300
2006-05-11	35.25	35.48	34.91	35.23	235600
2006-05-12	35.04	35.09	34.28	34.71	504800
2006-05-15	34.15	34.37	33.31	34.03	674700
2006-05-16	34.00	34.22	33.70	34.21	572000
2006-05-17	33.95	34.23	33.68	33.96	535400
2006-05-18	34.02	34.20	33.63	33.63	341000
2006-05-19	33.58	33.61	32.91	33.07	402000
2006-05-22	32.86	33.09	31.96	32.75	493600
2006-05-23	32.89	33.21	32.63	32.69	515200
2006-05-24	32.48	33.31	32.37	33.02	474000
2006-05-25	33.18	33.83	33.01	33.42	443800
2006-05-26	33.48	33.54	32.93	33.45	234800
2006-05-30	33.37	33.37	32.67	32.72	204400
2006-05-31	32.70	33.13	32.45	33.13	398200
2006-06-01	33.25	34.80	33.19	34.75	596100
2006-06-02	34.80	34.99	34.45	34.74	355100
2006-06-05	34.57	34.85	33.26	33.71	433500
2006-06-06	33.76	33.84	33.15	33.54	319000
2006-06-07	33.48	33.80	33.04	33.10	370600
2006-06-08	32.96	33.30	32.36	33.17	484900
2006-06-09	33.18	33.80	32.99	33.01	483600
2006-06-12	33.04	33.06	32.26	32.30	281800
2006-06-13	32.10	32.34	31.49	31.70	647500
2006-06-14	31.70	32.26	31.48	32.04	506900
2006-06-15	32.21	33.16	32.19	33.03	590200
2006-06-16	33.28	33.45	32.80	32.99	346400
2006-06-19	32.99	33.04	32.16	32.25	341300
2006-06-20	32.20	32.30	31.89	32.00	254700
2006-06-21	31.98	32.82	31.98	32.52	276200
2006-06-22	32.37	32.50	32.02	32.27	246200
2006-06-23	32.37	32.92	32.28	32.70	256200
2006-06-26	32.82	32.87	32.50	32.85	136100
2006-06-27	32.78	32.99	32.30	32.38	149700
2006-06-28	32.85	33.63	32.60	33.50	456800
2006-06-29	33.50	34.33	33.39	34.31	334100
2006-06-30	34.34	34.61	34.24	34.52	330300
2006-07-03	34.57	34.69	34.26	34.36	158900
2006-07-05	34.28	34.32	33.62	33.88	353200
2006-07-06	33.97	34.44	33.87	34.27	296500
2006-07-07	34.11	34.61	34.10	34.20	235700
2006-07-10	34.34	34.43	33.96	34.03	261100
2006-07-11	34.05	34.25	33.70	34.18	178700
2006-07-12	34.05	34.17	33.22	33.39	277200
2006-07-13	33.20	33.20	32.15	32.22	445100
2006-07-14	32.24	32.31	31.76	32.15	315000
2006-07-17	32.03	32.42	31.80	31.95	273700
2006-07-18	31.99	32.15	31.72	32.00	316600
2006-07-19	32.46	33.10	32.45	32.85	281700
2006-07-20	32.82	32.98	32.25	32.29	317100
2006-07-21	32.21	32.29	31.32	31.91	325000
2006-07-24	31.97	32.21	31.85	32.17	199700
2006-07-25	32.08	32.79	31.97	32.63	174900
2006-07-26	32.78	32.87	32.30	32.61	150000
2006-07-27	32.72	32.81	32.27	32.47	172900
2006-07-28	32.70	33.32	32.69	33.20	294900
2006-07-31	33.20	33.32	32.90	33.27	253600
2006-08-01	33.22	33.62	33.01	33.55	456700
2006-08-02	33.54	34.30	33.30	34.15	527300
2006-08-03	33.02	34.15	30.88	30.99	1006200
2006-08-04	31.25	31.34	30.51	31.15	663300
2006-08-07	30.96	31.15	30.50	30.98	431200
2006-08-08	31.13	31.30	30.70	30.78	373700
2006-08-09	31.35	31.70	31.11	31.60	599100
2006-08-10	31.45	31.64	31.14	31.48	497600
2006-08-11	31.47	31.53	31.20	31.41	274000
2006-08-14	31.65	31.65	30.98	30.99	312700
2006-08-15	31.24	31.61	31.24	31.50	229700
2006-08-16	31.65	32.25	31.65	32.09	384200
2006-08-17	31.94	32.37	31.94	32.14	232800
2006-08-18	32.14	32.14	31.81	31.97	159700
2006-08-21	31.83	32.10	31.70	31.86	180200
2006-08-22	31.69	31.74	31.41	31.45	380100
2006-08-23	31.30	31.78	31.30	31.53	259900
2006-08-24	31.57	32.08	31.56	31.93	285500
2006-08-25	31.75	32.10	31.63	31.91	212100
2006-08-28	31.82	32.31	31.74	32.14	340300
2006-08-29	32.08	32.58	31.85	32.54	306400
2006-08-30	32.53	33.07	32.50	33.03	239600
2006-08-31	33.11	33.26	32.94	33.23	185300
2006-09-01	33.27	33.65	33.20	33.57	173600
2006-09-05	33.67	33.76	33.32	33.44	139800
2006-09-06	33.19	33.34	33.00	33.03	158000
2006-09-07	33.02	33.36	32.95	33.00	158000
2006-09-08	33.14	33.72	32.96	33.58	207600
2006-09-11	33.47	33.48	32.79	33.10	265700
2006-09-12	33.20	33.79	32.90	33.79	269500
2006-09-13	33.80	34.87	33.60	34.85	440200
2006-09-14	34.61	35.33	34.27	35.26	337100
2006-09-15	35.60	35.81	35.41	35.52	429900
2006-09-18	35.41	35.64	35.21	35.37	177200
2006-09-19	35.36	35.76	35.11	35.71	229500
2006-09-20	35.95	36.47	35.86	36.21	318300
2006-09-21	36.19	36.24	35.81	35.90	253200
2006-09-22	35.80	36.19	35.80	36.10	269900
2006-09-25	36.15	36.24	35.75	36.20	218100
2006-09-26	36.25	36.64	36.06	36.60	304000
2006-09-27	36.59	37.15	36.54	37.01	446300
2006-09-28	37.10	37.34	36.82	37.15	140900
2006-09-29	37.15	37.26	36.88	37.20	232400
2006-10-02	37.10	37.20	36.83	37.03	232100
2006-10-03	36.88	37.16	36.61	36.79	327000
2006-10-04	36.62	37.15	36.54	37.00	255600
2006-10-05	36.92	37.26	36.85	37.06	296500
2006-10-06	37.00	37.20	36.88	37.11	258800
2006-10-09	37.00	37.66	37.00	37.65	153500
2006-10-10	37.40	37.79	37.40	37.74	149400
2006-10-11	37.58	37.98	37.51	37.85	265100
2006-10-12	37.90	38.67	37.83	38.66	185200
2006-10-13	38.57	38.82	38.44	38.82	254200
2006-10-16	38.70	39.30	38.65	39.13	211900
2006-10-17	39.01	39.11	38.55	39.02	346900
2006-10-18	39.25	39.45	39.06	39.36	285400
2006-10-19	39.13	39.85	39.11	39.81	309600
2006-10-20	39.90	39.95	39.06	39.11	337600
2006-10-23	39.13	39.72	39.05	39.11	383400
2006-10-24	38.87	39.21	38.60	39.00	433400
2006-10-25	38.84	39.37	38.83	39.22	298500
2006-10-26	39.25	39.25	38.85	39.05	321800
2006-10-27	38.81	39.28	38.57	39.05	269900
2006-10-30	39.00	39.67	38.89	39.55	264600
2006-10-31	39.50	39.64	39.09	39.55	385600
2006-11-01	39.73	40.29	38.55	38.55	911800
2006-11-02	40.15	43.85	40.15	42.51	1351500
2006-11-03	40.85	42.20	40.70	40.76	1006300
2006-11-06	40.85	42.48	40.85	42.13	766000
2006-11-07	42.06	42.40	41.61	41.61	572600
2006-11-08	41.30	42.67	41.30	42.33	540900
2006-11-09	42.37	42.84	42.27	42.42	398000
2006-11-10	42.55	43.37	42.55	43.30	384500
2006-11-13	43.41	43.80	42.37	42.43	665200
2006-11-14	42.47	42.79	42.11	42.70	448700
2006-11-15	42.75	43.01	42.54	42.83	348000
2006-11-16	42.93	43.26	42.71	42.86	423900
2006-11-17	42.82	43.00	42.43	43.00	182600
2006-11-20	43.00	43.75	42.99	43.49	265900
2006-11-21	43.28	43.32	42.57	42.71	180600
2006-11-22	42.72	43.07	42.70	42.99	222800
2006-11-24	42.67	43.14	42.41	43.14	123000
2006-11-27	42.99	42.99	41.49	41.58	288100
2006-11-28	41.56	41.64	41.01	41.27	363600
2006-11-29	41.37	41.75	41.25	41.58	237900
2006-11-30	41.52	41.74	41.13	41.13	469200
2006-12-01	41.25	41.56	40.92	41.42	334000
2006-12-04	41.52	41.72	41.40	41.65	346300
2006-12-05	41.65	42.10	41.56	41.89	193400
2006-12-06	41.92	42.61	41.86	42.42	288600
2006-12-07	42.40	42.50	41.93	42.05	177700
2006-12-08	41.96	42.36	41.83	42.22	86000
2006-12-11	42.25	42.44	42.00	42.20	170000
2006-12-12	42.10	42.15	41.47	41.56	96000
2006-12-13	41.81	41.99	41.35	41.62	171000
2006-12-14	41.60	41.86	41.25	41.52	153400
2006-12-15	41.54	42.07	41.46	42.01	368700
2006-12-18	42.11	42.11	41.26	41.32	198300
2006-12-19	41.24	42.00	41.07	41.99	175000
2006-12-20	41.89	41.89	41.26	41.52	240900
2006-12-21	41.55	41.72	41.36	41.63	126100
2006-12-22	41.85	42.75	41.85	42.33	256500
2006-12-26	42.58	43.50	42.56	43.48	324400
2006-12-27	43.23	43.60	43.23	43.54	158100
2006-12-28	43.50	43.94	43.33	43.35	257300
2006-12-29	43.10	43.90	43.00	43.57	301600
2007-01-03	43.70	44.36	43.58	44.21	439900
2007-01-04	44.05	44.39	43.59	44.37	310500
2007-01-05	44.15	44.28	43.55	43.90	223000
2007-01-08	43.82	44.07	43.00	44.05	320400
2007-01-09	44.10	45.23	44.10	44.95	533300
2007-01-10	44.85	45.59	44.50	45.52	387400
2007-01-11	45.54	46.79	45.53	46.46	325700
2007-01-12	46.31	46.49	45.96	46.38	278600
2007-01-16	46.49	47.00	46.25	46.70	635800
2007-01-17	46.66	46.90	46.51	46.73	260700
2007-01-18	46.69	46.99	46.48	46.48	164800
2007-01-19	46.39	46.59	45.76	46.49	221700
2007-01-22	46.56	46.56	45.43	45.57	380500
2007-01-23	45.41	46.00	45.26	45.75	380100
2007-01-24	45.90	46.22	45.76	45.83	380600
2007-01-25	46.25	47.02	43.39	44.28	982200
2007-01-26	43.49	44.10	43.15	43.95	480800
2007-01-29	44.04	44.10	43.50	43.61	381000
2007-01-30	43.86	44.00	43.41	43.92	440700
2007-01-31	43.75	45.15	43.75	44.74	377100
2007-02-01	45.06	45.50	45.04	45.22	169700
2007-02-02	45.50	46.02	45.42	45.83	426000
2007-02-05	45.89	46.10	45.47	45.55	216100
2007-02-06	45.65	46.51	45.60	46.25	650900
2007-02-07	46.30	46.61	46.14	46.58	329100
2007-02-08	46.56	47.44	46.29	47.10	567400
2007-02-09	47.02	47.11	46.81	46.87	372300
2007-02-12	46.56	47.07	46.56	46.85	289600
2007-02-13	46.98	47.06	46.75	46.96	318893
2007-02-14	46.99	47.20	46.78	47.00	519268
2007-02-15	46.85	47.00	46.30	46.80	703400
2007-02-16	46.74	47.40	46.62	47.06	702900
2007-02-20	47.15	47.84	47.15	47.81	259500
2007-02-21	47.52	47.70	47.15	47.37	254900
2007-02-22	47.28	47.53	47.15	47.40	193900
2007-02-23	47.33	47.56	47.05	47.31	150000
2007-02-26	47.49	47.60	46.85	47.00	209850
2007-02-27	46.50	46.50	44.64	45.26	434900
2007-02-28	45.10	45.18	43.94	44.67	679200
2007-03-01	44.00	44.72	43.29	44.19	615699
2007-03-02	44.19	44.72	43.90	44.16	406800
2007-03-05	43.70	44.33	43.45	43.85	533600
2007-03-06	44.19	45.35	44.00	45.17	607600
2007-03-07	45.05	45.78	44.90	45.22	581400
2007-03-08	45.46	45.73	44.78	44.88	373800
2007-03-09	45.12	45.44	44.88	45.25	221600
2007-03-12	46.25	47.10	46.07	47.05	489200
2007-03-13	46.80	47.11	45.65	45.78	311400
2007-03-14	45.88	46.00	45.02	45.74	269800
2007-03-15	45.74	47.00	45.74	46.61	365200
2007-03-16	46.72	46.94	46.14	46.19	245000
2007-03-19	46.44	46.60	46.25	46.50	208900
2007-03-20	46.43	47.00	46.43	46.95	156800
2007-03-21	46.94	48.17	46.66	48.01	412300
2007-03-22	48.05	48.50	47.85	48.30	325200
2007-03-23	48.22	48.44	47.83	48.02	389500
2007-03-26	47.94	48.01	47.33	47.82	352300
2007-03-27	47.79	48.01	47.49	47.92	396500
2007-03-28	47.70	47.83	47.07	47.15	305200
2007-03-29	47.40	47.66	46.82	47.58	303100
2007-03-30	47.64	47.95	47.21	47.73	255400
2007-04-02	47.69	47.74	46.98	47.52	253000
2007-04-03	47.77	48.30	47.60	48.00	383700
2007-04-04	48.08	48.46	47.64	48.20	355800
2007-04-05	48.00	48.20	47.64	47.73	257100
2007-04-09	47.98	48.57	47.98	48.34	224000
2007-04-10	47.85	48.98	47.85	48.59	309200
2007-04-11	48.67	49.02	48.28	48.67	215200
2007-04-12	48.48	49.16	45.94	49.10	156300
2007-04-13	49.01	49.09	47.32	48.01	430100
2007-04-16	48.19	48.73	47.98	48.73	198200
2007-04-17	48.90	49.10	48.54	49.02	209900
2007-04-18	49.24	49.24	48.66	48.75	223700
2007-04-19	48.47	48.54	47.87	48.25	221800
2007-04-20	48.61	48.83	48.26	48.83	287700
2007-04-23	48.65	48.96	48.57	48.92	111600
2007-04-24	49.05	49.40	48.55	49.04	277700
2007-04-25	49.24	49.87	48.88	49.77	254300
2007-04-26	46.72	47.23	43.11	46.25	1329900
2007-04-27	46.95	46.95	45.75	46.01	710200
2007-04-30	46.20	46.70	45.24	45.30	348100
2007-05-01	45.18	45.29	43.45	43.66	826112
2007-05-02	44.30	46.14	44.30	45.70	795500
2007-05-03	45.69	46.05	45.46	45.86	523600
2007-05-04	45.86	46.37	45.76	46.02	310900
2007-05-07	46.15	46.74	46.00	46.30	313200
2007-05-08	45.97	46.30	45.51	46.24	337000
2007-05-09	46.05	46.75	45.92	46.61	183700
2007-05-10	46.25	46.30	45.82	46.03	459300
2007-05-11	46.15	46.20	45.74	45.99	255100
2007-05-14	45.75	45.96	44.50	45.70	882308
2007-05-15	45.80	46.15	45.34	45.36	431424
2007-05-16	45.46	45.88	45.31	45.62	350600
2007-05-17	45.45	46.61	45.45	46.25	361200
2007-05-18	46.45	46.96	46.10	46.61	297400
2007-05-21	46.44	47.29	46.44	47.13	306800
2007-05-22	47.25	47.55	47.10	47.37	232000
2007-05-23	47.33	47.54	46.91	47.18	211600
2007-05-24	47.28	47.28	46.09	46.18	288000
2007-05-25	46.20	46.77	45.90	46.69	198900
2007-05-29	46.69	47.55	46.64	46.99	265900
2007-05-30	46.70	47.80	46.35	47.69	626460
2007-05-31	47.75	48.47	47.71	48.31	1044400
2007-06-01	48.27	48.66	47.91	48.40	317100
2007-06-04	48.20	48.40	47.98	48.25	308200
2007-06-05	48.21	48.31	47.77	48.05	275400
2007-06-06	47.94	47.95	46.89	46.97	336022
2007-06-07	46.80	46.82	45.99	45.99	332700
2007-06-08	45.86	46.27	45.58	46.22	310100
2007-06-11	46.20	47.90	46.14	47.61	460400
2007-06-12	47.50	48.06	47.01	47.66	489400
2007-06-13	47.90	48.49	47.82	48.33	335800
2007-06-14	48.01	48.15	47.47	47.95	410800
2007-06-15	48.00	48.08	47.75	47.78	515700
2007-06-18	47.81	48.15	47.67	47.99	415300
2007-06-19	47.85	48.22	47.72	48.02	272400
2007-06-20	48.15	48.47	47.56	47.56	431100
2007-06-21	47.30	47.50	46.63	47.12	432000
2007-06-22	47.00	47.54	46.70	47.44	515000
2007-06-25	47.50	47.74	46.71	46.75	260400
2007-06-26	46.92	47.73	46.92	47.37	452800
2007-06-27	47.00	47.94	46.76	47.90	274600
2007-06-28	47.98	48.15	47.36	47.54	309700
2007-06-29	47.78	48.09	47.45	47.68	345400
2007-07-02	47.90	48.19	47.68	48.02	417700
2007-07-03	48.04	48.57	48.04	48.20	257700
2007-07-05	48.08	48.50	48.07	48.25	219900
2007-07-06	48.00	48.10	47.48	47.87	520200
2007-07-09	46.60	47.99	46.26	47.21	728500
2007-07-10	46.83	46.87	46.15	46.38	506300
2007-07-11	46.42	46.75	46.10	46.51	422800
2007-07-12	46.69	47.23	46.66	47.16	364500
2007-07-13	47.21	47.53	47.18	47.46	303500
2007-07-16	47.42	47.90	47.26	47.67	355300
2007-07-17	47.90	48.87	47.62	48.23	426300
2007-07-18	48.12	48.49	47.73	47.94	330500
2007-07-19	48.20	49.14	48.20	48.86	334300
2007-07-20	48.59	48.69	47.52	48.11	293100
2007-07-23	48.06	48.43	47.87	47.97	341700
2007-07-24	47.70	48.05	46.95	47.20	450400
2007-07-25	47.40	48.05	46.91	47.46	437600
2007-07-26	42.63	43.95	40.28	41.29	1853800
2007-07-27	41.05	41.19	38.14	39.25	1398500
2007-07-30	39.24	40.51	39.00	40.16	787000
2007-07-31	40.33	41.41	40.08	40.38	782400
2007-08-01	40.34	40.57	39.73	40.41	788800
2007-08-02	40.40	41.23	40.22	40.70	621100
2007-08-03	40.75	41.00	39.18	39.22	547700
2007-08-06	39.42	39.68	38.37	39.56	687200
2007-08-07	39.31	39.60	38.26	38.87	1061600
2007-08-08	39.25	40.19	37.60	38.13	837800
2007-08-09	37.40	39.20	35.42	35.55	1044800
2007-08-10	35.55	40.15	34.48	39.80	921100
2007-08-13	40.25	40.93	38.24	39.10	794500
2007-08-14	39.15	39.54	37.85	37.91	560800
2007-08-15	37.75	38.86	36.83	37.27	573800
2007-08-16	37.22	38.45	36.74	38.42	589100
2007-08-17	38.42	39.60	37.03	38.54	491900
2007-08-20	38.71	39.55	38.10	39.23	459000
2007-08-21	38.75	39.10	38.29	38.29	573800
2007-08-22	38.65	39.68	38.65	39.25	396700
2007-08-23	39.34	39.44	38.53	39.02	399600
2007-08-24	38.90	39.86	38.77	39.83	416300
2007-08-27	39.78	40.21	39.27	39.37	332600
2007-08-28	39.13	39.40	38.33	38.34	350900
2007-08-29	38.54	39.56	38.54	39.54	287800
2007-08-30	39.15	40.38	39.11	40.06	434500
2007-08-31	40.45	40.92	40.16	40.34	441800
2007-09-04	40.10	40.32	39.42	40.01	267300
2007-09-05	39.66	39.99	39.25	39.46	309700
2007-09-06	39.48	39.79	39.00	39.30	299600
2007-09-07	38.90	38.94	37.17	37.30	763500
2007-09-10	37.45	37.81	36.83	37.39	550500
2007-09-11	37.55	38.12	37.49	38.11	370000
2007-09-12	38.07	38.41	37.45	37.53	444900
2007-09-13	37.78	37.78	37.01	37.10	393200
2007-09-14	36.83	37.66	36.71	37.53	377900
2007-09-17	37.45	37.65	37.17	37.20	248700
2007-09-18	37.57	40.09	37.52	39.98	577300
2007-09-19	40.01	40.41	39.30	39.48	620200
2007-09-20	39.50	39.63	38.40	38.47	895300
2007-09-21	38.66	39.41	38.58	39.34	765400
2007-09-24	39.50	39.62	37.91	38.01	472600
2007-09-25	37.80	37.82	36.47	36.59	858000
2007-09-26	36.85	37.15	36.26	36.91	779500
2007-09-27	37.11	37.24	36.49	36.74	1416100
2007-09-28	36.74	36.95	34.94	35.53	984600
2007-10-01	35.53	36.34	35.53	36.33	493900
2007-10-02	36.27	36.59	35.76	36.38	490200
2007-10-03	36.25	36.70	35.97	36.13	316200
2007-10-04	36.32	36.74	36.04	36.64	398600
2007-10-05	36.97	37.74	36.84	37.72	341900
2007-10-08	37.64	40.49	37.12	37.30	394600
2007-10-09	37.49	38.06	37.33	37.93	445100
2007-10-10	37.90	37.99	37.41	37.61	238400
2007-10-11	37.62	38.45	37.43	37.75	364900
2007-10-12	37.77	38.40	37.71	38.11	246500
2007-10-15	38.04	38.21	37.24	37.43	344800
2007-10-16	37.15	37.40	36.31	36.55	456000
2007-10-17	36.83	36.85	35.87	36.33	289600
2007-10-18	36.24	36.67	36.01	36.18	231400
2007-10-19	36.12	36.14	34.89	34.89	386800
2007-10-22	34.67	36.66	34.54	36.42	573200
2007-10-23	36.51	37.17	36.37	37.11	334400
2007-10-24	36.95	37.24	36.25	37.04	264200
2007-10-25	37.15	37.15	36.01	36.54	347600
2007-10-26	36.77	37.01	35.22	35.81	438800
2007-10-29	36.00	36.28	35.59	35.86	241500
2007-10-30	35.77	36.33	35.61	35.61	189100
2007-10-31	35.43	35.75	33.92	35.01	730500
2007-11-01	35.48	38.24	34.63	36.45	1450400
2007-11-02	36.44	36.67	35.15	36.47	816800
2007-11-05	35.87	35.87	34.59	34.96	659000
2007-11-06	34.74	35.05	33.98	34.68	464965
2007-11-07	33.82	34.34	33.25	33.33	579215
2007-11-08	33.48	33.61	32.28	32.75	793000
2007-11-09	32.44	32.50	31.63	32.03	826000
2007-11-12	31.94	33.26	31.94	32.93	649110
2007-11-13	33.30	33.59	32.62	33.35	974800
2007-11-14	33.46	33.61	33.06	33.36	409700
2007-11-15	33.35	33.49	32.87	33.09	653000
2007-11-16	33.27	33.40	32.43	32.61	451000
2007-11-19	32.48	32.48	31.43	31.54	834005
2007-11-20	31.59	32.02	30.85	31.31	467700
2007-11-21	31.16	31.25	30.44	31.04	403500
2007-11-23	31.19	31.58	30.95	31.34	98500
2007-11-26	31.35	31.59	30.66	30.72	301900
2007-11-27	30.80	31.89	30.80	31.46	423725
2007-11-28	31.46	32.44	31.10	32.34	511200
2007-11-29	32.12	33.19	32.12	32.85	294500
2007-11-30	33.15	34.42	33.15	34.42	856300
2007-12-03	34.29	35.25	34.12	34.33	631600
2007-12-04	34.33	35.05	34.33	34.67	426400
2007-12-05	35.10	35.55	34.33	34.81	632200
2007-12-06	34.67	35.64	34.54	35.51	444100
2007-12-07	35.52	35.66	34.80	35.02	395900
2007-12-10	35.02	35.46	34.82	35.40	209000
2007-12-11	35.55	35.86	34.01	34.04	262100
2007-12-12	34.76	35.19	33.64	34.32	278145
2007-12-13	34.00	34.41	33.95	34.15	269800
2007-12-14	34.70	34.70	33.42	33.60	388800
2007-12-17	33.50	33.50	32.24	32.28	377900
2007-12-18	32.72	33.51	32.47	33.43	335300
2007-12-19	33.31	33.51	33.03	33.30	286200
2007-12-20	33.61	33.63	32.80	33.34	314600
2007-12-21	33.30	33.86	33.26	33.63	459000
2007-12-24	33.56	33.69	33.03	33.46	120500
2007-12-26	33.41	33.75	33.29	33.58	187400
2007-12-27	33.64	33.74	33.11	33.43	329800
2007-12-28	33.72	34.01	33.03	33.94	403600
2007-12-31	33.83	33.94	33.25	33.34	519900
2008-01-02	33.17	33.25	31.90	32.20	454800
2008-01-03	32.19	32.21	31.61	31.87	506200
2008-01-04	31.51	32.33	31.45	31.84	469500
2008-01-07	31.89	32.60	31.51	32.05	400209
2008-01-08	32.28	32.37	30.86	31.05	429600
2008-01-09	31.00	31.28	30.29	30.98	583700
2008-01-10	30.81	31.08	30.15	30.73	575600
2008-01-11	30.74	31.33	30.50	31.06	334600
2008-01-14	31.34	31.91	31.17	31.78	302300
2008-01-15	31.41	31.41	30.42	30.90	512600
2008-01-16	30.80	31.73	30.50	31.01	450800
2008-01-17	31.07	31.30	30.06	30.09	462600
2008-01-18	30.22	30.38	29.46	29.70	472700
2008-01-22	28.70	29.41	28.10	28.29	820980
2008-01-23	27.90	30.40	27.70	30.28	631001
2008-01-24	32.00	33.50	31.22	31.49	1358850
2008-01-25	31.65	32.10	31.21	31.45	708200
2008-01-28	31.20	31.20	29.91	30.89	659415
2008-01-29	31.05	31.05	29.89	30.08	621881
2008-01-30	30.04	30.16	29.25	29.25	649900
2008-01-31	28.87	29.95	28.72	29.66	508600
2008-02-01	29.68	30.66	29.31	30.54	492200
2008-02-04	30.51	30.90	30.11	30.52	427800
2008-02-05	30.40	30.77	29.54	29.60	351500
2008-02-06	29.63	30.11	29.25	29.93	654800
2008-02-07	29.73	30.18	28.91	29.27	472700
2008-02-08	29.18	29.65	29.11	29.37	261666
2008-02-11	29.34	29.34	28.39	29.01	274700
2008-02-12	29.21	29.70	28.92	29.11	294500
2008-02-13	29.29	29.83	28.92	29.05	343900
2008-02-14	29.03	29.12	28.43	28.60	229300
2008-02-15	28.43	28.67	28.05	28.23	260436
2008-02-19	28.53	28.60	27.75	27.97	526400
2008-02-20	27.89	28.55	27.87	28.55	524700
2008-02-21	28.66	28.90	27.64	27.67	350300
2008-02-22	27.77	27.95	27.47	27.94	411350
2008-02-25	27.86	28.64	27.61	28.58	403200
2008-02-26	28.44	28.95	28.40	28.77	389600
2008-02-27	28.41	28.94	28.31	28.80	383700
2008-02-28	28.46	29.01	28.16	28.26	358236
2008-02-29	28.14	28.21	27.33	27.40	383700
2008-03-03	27.32	27.46	26.83	27.35	311935
2008-03-04	27.05	27.55	26.88	27.32	415769
2008-03-05	27.57	27.98	27.21	27.63	334700
2008-03-06	27.54	27.85	27.20	27.33	354700
2008-03-07	27.13	27.41	26.30	26.33	414585
2008-03-10	26.30	26.70	25.80	25.86	474800
2008-03-11	26.78	26.86	26.02	26.82	498599
2008-03-12	26.75	27.27	26.50	26.82	300000
2008-03-13	26.55	27.28	26.08	27.06	351200
2008-03-14	27.33	27.33	25.79	26.05	432200
2008-03-17	25.50	26.37	25.47	25.93	344160
2008-03-18	26.27	26.82	26.04	26.77	472900
2008-03-19	26.97	27.73	26.39	26.39	557950
2008-03-20	26.50	27.13	26.25	27.02	550026
2008-03-24	27.13	28.93	27.04	28.33	654900
2008-03-25	28.33	29.38	28.25	29.35	884600
2008-03-26	29.19	29.42	28.59	28.81	734900
2008-03-27	28.75	28.96	28.30	28.36	304603
2008-03-28	28.36	28.36	27.57	27.80	472866
2008-03-31	27.62	28.14	27.26	28.00	534990
2008-04-01	27.69	28.84	27.66	28.78	440500
2008-04-02	28.68	29.26	28.48	29.01	359600
2008-04-03	28.87	29.72	28.71	29.48	417516
2008-04-04	29.39	29.57	28.83	29.46	289796
2008-04-07	29.75	30.60	29.75	30.37	639500
2008-04-08	30.14	30.29	29.61	30.14	357900
2008-04-09	30.32	30.47	29.41	29.47	381900
2008-04-10	29.42	30.02	29.27	30.02	250700
2008-04-11	29.41	29.93	29.23	29.37	222900
2008-04-14	29.30	29.46	28.88	29.00	388961
2008-04-15	29.11	29.21	28.59	28.84	362591
2008-04-16	28.91	29.53	28.50	29.50	394633
2008-04-17	29.45	29.67	29.00	29.57	271885
2008-04-18	29.94	30.40	29.67	30.29	234234
2008-04-21	30.00	30.33	29.62	30.31	270574
2008-04-22	30.21	30.33	28.87	29.26	368007
2008-04-23	29.33	29.33	28.26	28.32	681498
2008-04-24	28.29	28.88	27.90	28.48	484614
2008-04-25	28.55	28.81	28.27	28.81	379671
2008-04-28	28.91	29.01	28.50	28.85	236827
2008-04-29	28.86	29.12	28.63	28.72	171491
2008-04-30	28.93	29.50	28.80	29.16	427988
2008-05-01	27.93	31.00	27.93	30.95	1121065
2008-05-02	31.00	31.50	30.77	31.13	751350
2008-05-05	31.23	31.71	31.03	31.46	504050
2008-05-06	31.16	31.74	30.84	31.29	452684
2008-05-07	31.46	32.00	31.31	31.65	494801
2008-05-08	31.78	32.25	31.49	32.04	414037
2008-05-09	31.71	32.10	31.59	32.01	229096
2008-05-12	32.03	32.45	31.81	32.37	259751
2008-05-13	32.32	32.42	31.84	32.29	331291
2008-05-14	32.31	33.35	32.11	33.12	464488
2008-05-15	33.04	33.45	32.72	33.36	241148
2008-05-16	33.51	33.72	32.95	33.50	357354
2008-05-19	33.49	33.66	33.21	33.50	224368
2008-05-20	33.33	33.39	32.82	32.90	240771
2008-05-21	33.02	33.43	32.67	32.73	219476
2008-05-22	32.66	32.98	32.36	32.43	268336
2008-05-23	32.39	32.55	31.43	31.99	281284
2008-05-27	32.00	32.18	31.40	31.58	423876
2008-05-28	31.36	31.49	30.67	31.43	451442
2008-05-29	31.52	32.43	31.43	32.10	819981
2008-05-30	32.05	32.26	31.47	32.04	467094
2008-06-02	31.80	31.92	30.95	31.44	590691
2008-06-03	31.50	31.97	31.11	31.61	426393
2008-06-04	31.56	32.34	31.21	32.05	316092
2008-06-05	32.11	32.36	31.48	32.36	931039
2008-06-06	31.94	32.16	31.18	31.38	624345
2008-06-09	31.39	31.40	30.77	31.15	225217
2008-06-10	31.00	31.10	30.55	30.88	228818
2008-06-11	30.80	30.80	29.39	29.50	612606
2008-06-12	29.48	30.08	29.30	29.51	483775
2008-06-13	29.66	30.22	29.62	30.07	379591
2008-06-16	30.02	30.06	29.43	30.01	376167
2008-06-17	30.15	30.15	29.41	29.42	296244
2008-06-18	29.24	29.46	28.80	29.15	419910
2008-06-19	29.13	29.31	28.77	29.25	386399
2008-06-20	29.01	29.05	28.29	28.36	432543
2008-06-23	27.44	27.47	26.32	26.99	590404
2008-06-24	26.63	26.89	25.98	26.05	539982
2008-06-25	26.09	26.95	26.09	26.70	490650
2008-06-26	26.57	26.57	25.73	25.78	504743
2008-06-27	25.68	25.87	25.07	25.25	886047
2008-06-30	25.10	25.10	24.24	24.31	696962
2008-07-01	23.94	23.94	23.12	23.72	629762
2008-07-02	23.63	23.99	23.25	23.32	920683
2008-07-03	23.39	23.43	22.83	22.98	393279
2008-07-07	23.11	23.31	22.59	22.84	570527
2008-07-08	22.78	23.66	22.39	23.58	668447
2008-07-09	23.67	24.10	23.14	23.22	621262
2008-07-10	23.59	23.65	22.68	22.83	506677
2008-07-11	22.59	23.51	22.40	22.99	569312
2008-07-14	23.21	23.21	22.47	22.71	514875
2008-07-15	22.58	23.31	21.98	22.83	474973
2008-07-16	22.95	23.22	22.30	23.18	397803
2008-07-17	23.32	24.81	23.32	24.70	637596
2008-07-18	24.59	25.16	24.45	24.51	546305
2008-07-21	24.57	24.82	24.30	24.61	417196
2008-07-22	24.51	24.82	24.14	24.75	435107
2008-07-23	24.59	26.20	24.59	25.39	860514
2008-07-24	27.35	29.14	27.15	27.23	1244957
2008-07-25	27.86	27.86	26.46	26.54	652640
2008-07-28	26.40	26.58	25.08	25.13	677621
2008-07-29	25.08	25.83	24.86	25.59	709760
2008-07-30	25.89	26.21	25.55	26.03	632111
2008-07-31	25.90	27.42	25.77	26.83	1068634
2008-08-01	27.03	27.03	26.30	26.32	321947
2008-08-04	26.25	26.25	25.47	25.52	364122
2008-08-05	25.66	27.03	25.51	26.90	736382
2008-08-06	26.99	27.23	26.73	27.00	451483
2008-08-07	26.85	26.89	26.25	26.36	329198
2008-08-08	26.43	27.64	26.38	27.56	476214
2008-08-11	27.95	29.36	27.35	29.24	1049925
2008-08-12	29.26	29.92	28.33	28.42	469028
2008-08-13	28.43	28.60	28.08	28.39	408178
2008-08-14	28.31	29.01	28.09	28.72	481269
2008-08-15	28.77	29.44	28.52	28.63	343460
2008-08-18	28.68	28.86	27.85	27.92	255763
2008-08-19	27.87	28.07	26.93	27.12	222742
2008-08-20	27.31	27.31	26.43	26.78	325149
2008-08-21	26.67	26.74	26.24	26.60	269886
2008-08-22	26.61	26.92	26.40	26.78	187291
2008-08-25	26.61	26.69	26.15	26.34	383858
2008-08-26	26.32	27.16	26.32	26.61	453930
2008-08-27	26.62	27.10	26.55	26.82	251260
2008-08-28	27.01	27.75	26.91	27.54	208864
2008-08-29	27.52	28.27	27.52	27.67	541851
2008-09-02	27.68	29.11	27.68	28.11	912168
2008-09-03	28.81	30.48	28.81	30.41	1044716
2008-09-04	30.27	31.45	30.24	30.38	1010869
2008-09-05	30.20	30.47	29.43	30.17	524591
2008-09-08	30.57	31.18	30.42	31.02	501126
2008-09-09	31.13	31.84	30.12	30.12	789742
2008-09-10	30.45	32.49	30.31	31.93	1248332
2008-09-11	31.67	32.18	30.95	31.88	569139
2008-09-12	31.76	32.55	31.57	32.31	758631
2008-09-15	31.29	32.21	30.92	31.10	599995
2008-09-16	30.72	31.62	30.02	31.44	720833
2008-09-17	30.99	31.00	29.43	29.74	789024
2008-09-18	30.10	31.69	29.15	31.25	1374676
2008-09-19	32.49	33.46	31.93	33.46	926956
2008-09-22	33.30	33.30	32.34	32.50	842328
2008-09-23	32.55	33.15	31.40	31.60	498819
2008-09-24	31.60	32.00	30.79	31.32	581707
2008-09-25	31.81	32.74	31.48	32.03	557746
2008-09-26	31.47	31.62	30.73	31.49	595712
2008-09-29	31.07	31.39	29.75	31.00	808425
2008-09-30	31.57	31.84	30.88	31.78	649347
2008-10-01	31.55	32.00	31.06	31.75	393755
2008-10-02	31.60	31.99	30.68	31.03	699252
2008-10-03	31.47	31.96	30.15	30.36	580643
2008-10-06	29.11	29.75	27.64	29.36	833691
2008-10-07	29.65	30.01	27.01	27.01	1137968
2008-10-08	26.64	27.73	25.89	26.25	1160122
2008-10-09	26.23	26.94	23.77	23.84	905363
2008-10-10	22.67	24.49	21.71	23.29	1259389
2008-10-13	24.15	26.07	23.97	26.07	942210
2008-10-14	26.81	27.38	25.33	26.10	779502
2008-10-15	25.55	25.77	23.00	23.20	728699
2008-10-16	23.20	24.92	21.98	24.02	1743289
2008-10-17	23.35	25.74	23.05	24.29	628343
2008-10-20	24.47	25.81	24.43	25.41	615755
2008-10-21	25.08	25.88	24.75	24.80	738006
2008-10-22	24.21	24.34	22.95	23.45	940055
2008-10-23	23.68	24.63	22.56	23.74	1074851
2008-10-24	22.40	23.55	22.09	22.96	717219
2008-10-27	22.44	23.33	21.76	21.77	363729
2008-10-28	22.11	24.55	21.38	24.55	561964
2008-10-29	24.40	25.35	23.90	24.76	595349
2008-10-30	26.60	26.60	23.52	25.35	655268
2008-10-31	25.09	26.79	25.09	26.45	551481
2008-11-03	26.28	27.30	26.04	26.84	390590
2008-11-04	27.28	27.59	26.34	26.71	489756
2008-11-05	26.40	27.16	25.49	25.60	357342
2008-11-06	25.48	25.87	24.24	24.24	443189
2008-11-07	24.42	25.07	24.18	24.86	422505
2008-11-10	25.38	25.61	23.47	23.98	382056
2008-11-11	23.74	23.98	22.36	22.92	395805
2008-11-12	22.52	22.52	20.97	21.04	485949
2008-11-13	21.16	22.67	20.00	22.67	773128
2008-11-14	22.28	22.67	21.28	21.38	400720
2008-11-17	21.21	21.97	20.98	20.99	428597
2008-11-18	21.05	21.45	20.10	20.90	381182
2008-11-19	20.90	21.53	19.08	19.11	456831
2008-11-20	18.83	19.54	17.25	17.29	827655
2008-11-21	17.19	18.01	16.72	17.89	1105856
2008-11-24	18.06	19.89	17.79	19.52	523248
2008-11-25	19.84	19.85	18.55	19.52	596722
2008-11-26	19.15	20.43	18.82	20.24	543040
2008-11-28	20.06	20.72	19.90	20.69	117287
2008-12-01	20.40	20.40	17.61	17.64	718175
2008-12-02	17.95	18.96	17.83	18.94	457772
2008-12-03	18.35	19.42	18.01	18.80	582354
2008-12-04	18.38	19.12	17.96	18.46	377936
2008-12-05	18.31	19.23	17.28	19.20	553434
2008-12-08	19.67	20.38	19.06	19.83	768680
2008-12-09	19.72	20.52	19.43	19.89	841273
2008-12-10	20.20	20.87	19.98	20.57	515309
2008-12-11	17.60	18.50	16.70	16.86	1632111
2008-12-12	16.19	17.34	15.99	16.98	792144
2008-12-15	16.98	17.04	15.14	15.63	1106453
2008-12-16	14.85	15.10	13.42	15.03	1317310
2008-12-17	14.75	15.00	14.32	14.53	876559
2008-12-18	14.65	14.65	14.04	14.45	968922
2008-12-19	14.48	14.92	14.17	14.74	896252
2008-12-22	14.69	14.69	13.88	14.32	659098
2008-12-23	14.28	14.58	13.73	13.80	452881
2008-12-24	13.74	14.12	13.74	13.98	137543
2008-12-26	14.07	14.15	13.88	13.99	264569
2008-12-29	14.09	14.19	13.69	13.97	428307
2008-12-30	14.16	14.96	14.10	14.93	606157
2008-12-31	14.88	15.41	14.83	15.30	671860
2009-01-02	15.37	15.78	14.87	15.66	346341
2009-01-05	15.54	16.10	15.24	15.82	486474
2009-01-06	16.03	16.66	15.84	16.38	493756
2009-01-07	16.07	16.08	15.27	15.39	425006
2009-01-08	15.42	16.16	15.09	16.09	493597
2009-01-09	16.02	16.57	15.29	16.05	902514
2009-01-12	15.94	15.95	15.02	15.31	439552
2009-01-13	15.18	15.43	14.94	15.40	422787
2009-01-14	14.99	15.09	14.33	14.65	370695
2009-01-15	14.34	15.17	14.03	15.05	362781
2009-01-16	15.17	15.57	14.90	15.39	489062
2009-01-20	15.27	15.29	14.37	14.49	410520
2009-01-21	14.60	14.82	14.12	14.79	554835
2009-01-22	14.57	14.67	14.01	14.19	534163
2009-01-23	13.84	14.34	13.67	14.19	512338
2009-01-26	14.23	14.78	14.12	14.54	373120
2009-01-27	14.56	14.90	14.17	14.50	574353
2009-01-28	14.81	15.60	14.70	15.60	436064
2009-01-29	15.13	15.33	13.06	13.16	942076
2009-01-30	13.23	13.54	13.16	13.36	1131384
2009-02-02	13.11	13.41	12.68	12.88	506398
2009-02-03	12.81	12.94	12.15	12.38	533047
2009-02-04	12.44	13.09	12.32	12.71	599752
2009-02-05	12.67	13.15	12.42	12.78	514767
2009-02-06	12.78	13.32	12.78	13.13	1051618
2009-02-09	13.19	13.42	13.03	13.35	919345
2009-02-10	13.27	13.52	12.78	12.91	682920
2009-02-11	13.00	13.37	12.86	13.04	551614
2009-02-12	12.98	13.54	12.66	13.34	714332
2009-02-13	13.39	13.55	12.76	12.87	362148
2009-02-17	12.50	12.50	12.10	12.19	484204
2009-02-18	12.30	12.44	11.90	12.08	383401
2009-02-19	12.26	12.28	11.55	11.61	316325
2009-02-20	11.41	11.59	10.98	11.14	485476
2009-02-23	11.22	11.35	10.83	10.83	477162
2009-02-24	10.92	11.20	10.59	11.04	404968
2009-02-25	10.94	11.12	10.71	10.84	529159
2009-02-26	11.02	11.19	10.77	10.83	412426
2009-02-27	10.58	10.90	10.47	10.48	963114
2009-03-02	10.29	10.36	9.53	9.56	516404
2009-03-03	9.65	9.70	9.09	9.17	427879
2009-03-04	9.46	9.51	9.07	9.24	538075
2009-03-05	9.03	9.09	8.22	8.35	527538
2009-03-06	8.61	8.62	7.97	8.15	699288
2009-03-09	8.20	8.28	7.97	8.04	571349
2009-03-10	8.27	9.00	8.23	8.91	912896
2009-03-11	8.91	9.02	8.66	8.94	683606
2009-03-12	9.06	9.17	8.53	9.12	941825
2009-03-13	9.22	9.30	8.90	9.24	441289
2009-03-16	9.50	9.81	9.29	9.35	535288
2009-03-17	9.52	9.58	9.16	9.58	220980
2009-03-18	9.37	10.05	9.35	9.97	386036
2009-03-19	10.09	10.43	9.94	10.29	659125
2009-03-20	9.44	9.90	8.91	9.33	1045564
2009-03-23	9.48	9.87	9.48	9.87	479284
2009-03-24	9.72	10.31	9.50	10.01	435122
2009-03-25	10.01	10.42	9.75	10.17	397653
2009-03-26	10.35	10.83	10.21	10.83	485159
2009-03-27	10.54	10.90	10.51	10.58	465321
2009-03-30	10.19	10.46	9.91	10.01	324965
2009-03-31	10.18	10.64	10.07	10.51	766788
2009-04-01	10.32	11.11	10.12	11.00	612719
2009-04-02	11.41	12.17	11.15	12.03	604788
2009-04-03	12.02	12.09	11.76	11.95	485012
2009-04-06	11.79	12.41	11.79	12.04	475716
2009-04-07	11.14	11.29	10.58	10.90	749090
2009-04-08	11.01	11.51	10.97	11.51	546698
2009-04-09	11.83	12.94	11.65	12.85	598369
2009-04-13	12.67	12.72	12.23	12.42	441290
2009-04-14	12.34	12.73	11.95	12.42	348137
2009-04-15	12.45	12.89	12.24	12.84	328925
2009-04-16	13.05	13.48	12.93	13.34	494951
2009-04-17	13.39	13.90	13.27	13.69	336256
2009-04-20	13.49	13.49	12.77	12.94	568781
2009-04-21	12.92	14.02	12.67	13.88	467033
2009-04-22	13.75	14.51	13.44	14.13	296896
2009-04-23	14.14	14.27	13.62	14.04	330111
2009-04-24	14.15	14.94	13.90	14.74	336113
2009-04-27	14.30	14.69	14.10	14.53	384437
2009-04-28	14.33	14.72	14.00	14.20	610118
2009-04-29	14.38	15.63	14.23	15.12	688260
2009-04-30	15.25	15.91	14.26	14.60	906025
2009-05-01	14.43	15.54	13.92	15.02	518313
2009-05-04	16.08	17.50	15.75	17.43	999267
2009-05-05	17.46	17.88	16.68	16.97	517358
2009-05-06	17.37	17.98	17.10	17.87	590772
2009-05-07	18.07	18.42	16.69	16.90	566511
2009-05-08	17.24	18.21	17.24	17.93	677846
2009-05-11	17.65	17.65	16.88	16.94	529329
2009-05-12	17.00	17.40	15.93	16.35	673956
2009-05-13	16.09	16.09	15.23	15.38	520701
2009-05-14	15.39	16.60	15.38	16.39	732376
2009-05-15	16.38	17.57	16.01	17.08	640086
2009-05-18	17.20	17.20	16.67	17.14	413209
2009-05-19	16.97	17.43	16.42	17.16	363041
2009-05-20	17.23	18.08	17.11	17.25	384289
2009-05-21	16.97	16.99	16.32	16.70	462811
2009-05-22	16.72	16.87	16.41	16.50	288445
2009-05-26	16.43	17.41	16.14	17.27	451155
2009-05-27	17.16	17.57	16.56	16.64	565097
2009-05-28	15.48	15.95	15.01	15.79	2145391
2009-05-29	16.10	16.21	15.63	15.97	815768
2009-06-01	16.25	16.52	15.94	16.38	931586
2009-06-02	16.33	16.47	15.76	16.30	857305
2009-06-03	16.21	16.43	15.83	16.06	802055
2009-06-04	16.25	16.54	16.01	16.50	913974
2009-06-05	16.66	17.00	15.83	16.12	734338
2009-06-08	16.04	16.21	15.62	16.08	729837
2009-06-09	16.12	16.39	16.01	16.12	506682
2009-06-10	16.22	16.45	15.77	15.99	517635
2009-06-11	16.21	16.70	15.71	15.81	582996
2009-06-12	15.68	15.74	13.25	13.52	2717174
2009-06-15	13.41	13.56	12.66	13.00	1182166
2009-06-16	13.09	13.35	12.36	12.52	1212101
2009-06-17	12.51	12.73	11.82	12.37	840845
2009-06-18	12.32	12.62	12.23	12.48	368608
2009-06-19	13.10	13.10	12.29	12.39	412715
2009-06-22	12.27	12.61	11.74	11.74	358036
2009-06-23	11.69	12.04	11.41	11.72	385397
2009-06-24	11.82	12.21	11.74	12.08	461395
2009-06-25	11.74	12.08	11.55	12.07	430897
2009-06-26	12.00	12.23	11.78	12.18	680694
2009-06-29	12.21	12.67	12.06	12.49	394974
2009-06-30	12.47	12.69	12.36	12.58	440933
2009-07-01	12.72	13.10	12.52	12.87	337447
2009-07-02	12.70	12.81	12.28	12.48	354471
2009-07-06	12.43	12.60	12.20	12.54	249357
2009-07-07	12.50	12.80	12.48	12.65	513091
2009-07-08	12.71	12.71	12.26	12.36	506320
2009-07-09	12.51	12.95	12.18	12.83	407339
2009-07-10	12.67	12.87	12.55	12.78	240077
2009-07-13	12.79	13.22	12.40	13.19	277107
2009-07-14	13.01	13.66	13.01	13.54	313139
2009-07-15	13.84	14.52	13.67	14.43	378240
2009-07-16	14.39	14.66	14.15	14.62	330411
2009-07-17	14.63	14.82	14.23	14.73	388317
2009-07-20	14.83	15.35	14.76	15.28	259471
2009-07-21	15.52	15.72	15.15	15.32	226478
2009-07-22	15.20	15.75	15.14	15.54	305828
2009-07-23	15.60	16.35	15.39	16.26	304287
2009-07-24	16.16	16.21	15.72	16.00	396341
2009-07-27	15.84	16.25	15.72	16.10	418819
2009-07-28	16.00	16.42	15.72	15.99	326195
2009-07-29	15.75	16.06	15.35	15.43	353806
2009-07-30	17.33	18.71	16.61	17.64	2345778
2009-07-31	17.66	18.56	17.35	18.30	681012
2009-08-03	18.69	18.73	17.97	18.62	982508
2009-08-04	18.66	20.09	18.66	19.65	1171158
2009-08-05	19.42	19.95	19.07	19.20	765219
2009-08-06	19.38	19.68	19.07	19.18	604036
2009-08-07	19.55	20.39	19.53	20.18	762483
2009-08-10	20.11	20.11	19.56	19.74	599888
2009-08-11	19.74	19.89	19.40	19.71	810978
2009-08-12	19.78	20.36	19.56	19.98	763111
2009-08-13	20.18	20.30	19.88	20.19	525059
2009-08-14	20.19	20.19	19.50	19.86	638523
2009-08-17	19.50	19.55	19.03	19.44	689447
2009-08-18	19.48	20.24	19.23	20.17	799731
2009-08-19	19.66	20.50	19.51	20.24	517945
2009-08-20	20.24	20.42	19.87	20.23	488780
2009-08-21	20.48	21.00	20.21	20.68	680619
2009-08-24	20.71	21.22	20.55	20.64	944797
2009-08-25	20.83	21.31	20.71	21.02	517390
2009-08-26	20.91	20.92	20.27	20.46	623361
2009-08-27	20.64	20.73	19.78	20.67	465934
2009-08-28	20.99	20.99	19.84	20.07	678891
2009-08-31	19.91	20.08	19.57	19.79	614154
2009-09-01	19.72	20.20	18.87	19.05	723199
2009-09-02	18.83	18.94	18.30	18.90	821266
2009-09-03	19.01	19.24	18.73	19.08	373595
2009-09-04	19.16	19.36	18.82	19.29	494130
2009-09-08	19.42	19.99	19.25	19.80	608240
2009-09-09	19.80	20.31	19.53	20.17	405250
2009-09-10	20.09	20.46	19.78	20.43	431260
2009-09-11	20.54	20.70	20.18	20.62	652864
2009-09-14	20.38	21.08	19.85	21.07	752501
2009-09-15	21.09	21.91	20.86	21.73	592502
2009-09-16	22.00	24.00	22.00	23.59	1881889
2009-09-17	23.35	23.43	22.38	22.47	951802
2009-09-18	23.51	23.51	22.46	23.00	683271
2009-09-21	22.72	23.25	22.31	23.10	720006
2009-09-22	23.33	23.58	22.76	23.37	813537
2009-09-23	23.50	24.19	23.12	23.56	685066
2009-09-24	23.68	23.81	22.41	22.69	577492
2009-09-25	22.69	23.53	22.54	22.99	960616
2009-09-28	23.18	24.67	23.01	24.01	923524
2009-09-29	24.02	24.32	23.67	23.73	461948
2009-09-30	23.79	23.79	22.74	23.11	601014
2009-10-01	23.10	23.10	21.68	21.76	585384
2009-10-02	21.46	21.76	20.95	21.34	490024
2009-10-05	21.50	21.89	21.29	21.80	470187
2009-10-06	22.07	22.31	21.55	21.98	685058
2009-10-07	21.84	22.01	21.54	21.94	380927
2009-10-08	22.02	22.63	22.02	22.35	516129
2009-10-09	22.34	22.63	22.16	22.49	215814
2009-10-12	22.55	22.89	22.16	22.43	348167
2009-10-13	22.35	22.46	21.97	22.31	302111
2009-10-14	22.63	23.18	22.41	23.05	389729
2009-10-15	22.82	22.83	22.37	22.79	397510
2009-10-16	22.51	23.23	22.34	23.04	594330
2009-10-19	23.02	23.43	22.68	23.36	195500
2009-10-20	23.46	23.54	22.96	23.45	468155
2009-10-21	23.32	24.18	23.28	23.65	910841
2009-10-22	23.70	24.90	23.46	24.72	639490
2009-10-23	24.89	24.89	23.61	23.90	802639
2009-10-26	23.98	24.45	23.04	24.00	627075
2009-10-27	24.02	24.42	23.78	24.00	840376
2009-10-28	24.02	24.15	22.63	22.65	764252
2009-10-29	23.10	24.99	23.09	23.54	1336588
2009-10-30	23.55	23.55	21.44	21.93	1053768
2009-11-02	22.01	22.33	21.12	21.72	716926
2009-11-03	21.49	21.85	21.23	21.70	566295
2009-11-04	22.06	22.10	20.95	21.04	696302
2009-11-05	21.34	21.73	21.25	21.70	804834
2009-11-06	21.44	22.04	21.44	21.85	661346
2009-11-09	22.15	22.89	21.94	22.88	340524
2009-11-10	22.68	23.04	22.48	22.81	213016
2009-11-11	23.13	23.14	22.52	23.09	352216
2009-11-12	23.01	23.28	22.61	23.02	357515
2009-11-13	23.06	23.32	22.88	23.15	257193
2009-11-16	23.49	24.47	23.36	24.17	521703
2009-11-17	23.93	24.19	23.64	24.03	487382
2009-11-18	24.13	24.20	23.81	24.03	839828
2009-11-19	23.85	23.85	22.75	23.08	833251
2009-11-20	22.67	23.01	22.43	22.66	441919
2009-11-23	22.98	24.14	22.98	23.23	628491
2009-11-24	23.29	23.29	22.71	22.80	422059
2009-11-25	22.98	23.75	22.75	23.51	419529
2009-11-27	22.52	23.34	22.43	23.04	132486
2009-11-30	23.01	23.13	22.58	22.93	250215
2009-12-01	23.65	24.80	23.65	24.18	1245199
2009-12-02	24.25	24.92	24.13	24.85	611138
2009-12-03	24.99	25.00	23.66	23.70	407486
2009-12-04	24.16	24.75	24.00	24.39	432971
2009-12-07	24.40	24.99	24.40	24.81	374607
2009-12-08	24.60	25.15	24.24	24.82	686819
2009-12-09	24.99	25.26	24.68	25.02	499998
2009-12-10	25.11	25.28	24.82	24.93	314536
2009-12-11	25.17	25.23	24.72	24.87	455096
2009-12-14	25.17	25.69	24.76	25.59	255375
2009-12-15	25.33	26.28	25.26	26.23	574687
2009-12-16	26.35	26.51	25.90	25.92	591937
2009-12-17	26.12	26.34	25.55	25.98	417799
2009-12-18	26.26	26.44	25.57	25.75	882081
2009-12-21	26.08	26.58	25.78	25.82	337586
2009-12-22	25.92	26.39	25.36	25.65	519042
2009-12-23	25.65	26.47	25.38	26.46	571469
2009-12-24	26.62	26.88	26.45	26.76	144575
2009-12-28	26.97	27.43	26.82	27.00	390920
2009-12-29	27.17	27.52	26.92	27.40	368033
2009-12-30	27.17	27.47	26.67	26.74	257809
2009-12-31	26.67	27.15	26.23	26.23	230674
2010-01-04	26.49	27.47	26.41	27.47	312905
2010-01-05	27.33	27.76	27.12	27.50	314861
2010-01-06	27.41	27.66	26.87	27.04	409896
2010-01-07	26.90	27.33	26.65	27.19	297548
2010-01-08	27.08	27.80	27.07	27.60	257357
2010-01-11	28.04	28.50	27.50	28.14	550845
2010-01-12	27.96	28.06	26.89	27.46	402758
2010-01-13	27.55	28.03	27.13	27.90	412982
2010-01-14	27.70	28.28	27.70	27.82	370400
2010-01-15	27.78	27.78	27.03	27.13	404633
2010-01-19	27.15	27.42	27.00	27.42	634044
2010-01-20	26.98	27.56	26.70	27.49	374260
2010-01-21	27.49	27.96	26.42	26.50	370579
2010-01-22	26.41	26.52	25.78	25.83	336901
2010-01-25	26.18	26.54	26.04	26.19	376553
2010-01-26	26.17	26.56	25.60	25.71	433239
2010-01-27	25.58	26.69	24.92	26.57	918498
2010-01-28	24.94	26.25	24.13	25.98	2399299
2010-01-29	26.20	27.62	25.78	25.78	1154393
2010-02-01	26.06	27.95	26.06	27.90	821075
2010-02-02	28.02	29.37	27.89	28.85	1237189
2010-02-03	28.72	29.47	28.59	29.15	1067959
2010-02-04	28.77	28.92	28.25	28.60	1083488
2010-02-05	28.67	29.05	27.20	28.28	850700
2010-02-08	28.43	28.67	27.53	27.60	593010
2010-02-09	28.07	28.89	27.94	28.79	617945
2010-02-10	28.75	28.99	28.35	28.69	498090
2010-02-11	28.73	29.00	28.43	28.88	733708
2010-02-12	28.48	29.20	28.22	28.84	568038
2010-02-16	29.27	29.61	29.01	29.49	425153
2010-02-17	29.55	29.84	29.17	29.41	585688
2010-02-18	29.46	30.00	29.46	29.91	250284
2010-02-19	29.84	30.21	29.46	29.95	339536
2010-02-22	29.99	30.29	29.77	29.91	426532
2010-02-23	29.90	29.98	29.21	29.25	392316
2010-02-24	29.26	29.68	29.02	29.30	294581
2010-02-25	28.78	29.55	28.42	29.49	378967
2010-02-26	29.19	29.26	28.75	29.06	635208
2010-03-01	29.23	30.50	29.12	30.49	506523
2010-03-02	30.54	30.99	30.49	30.82	430202
2010-03-03	30.84	31.36	30.66	30.69	297431
2010-03-04	30.80	31.18	30.54	30.95	550504
2010-03-05	31.08	31.38	30.86	31.19	379638
2010-03-08	31.14	31.68	30.95	31.55	247922
2010-03-09	31.31	32.10	31.24	31.70	390780
2010-03-10	31.75	32.23	31.31	31.70	493724
2010-03-11	31.46	31.66	31.03	31.61	211035
2010-03-12	31.72	31.85	31.24	31.68	213356
2010-03-15	31.61	31.94	30.81	31.24	389891
2010-03-16	31.28	31.56	31.01	31.55	371955
2010-03-17	31.72	31.94	31.43	31.53	252057
2010-03-18	31.42	31.60	30.90	31.10	285556
2010-03-19	31.24	31.39	30.84	30.95	402645
2010-03-22	30.61	31.20	30.24	30.95	287523
2010-03-23	30.91	31.05	30.37	30.97	405630
2010-03-24	30.81	31.39	30.49	31.23	373159
2010-03-25	31.45	32.17	30.96	31.01	394878
2010-03-26	31.19	31.82	30.94	31.04	420831
2010-03-29	31.30	31.34	30.75	31.00	371162
2010-03-30	31.05	31.11	30.52	30.86	281585
2010-03-31	30.78	31.08	30.40	30.40	326184
2010-04-01	30.67	31.24	30.55	31.09	350691
2010-04-05	31.21	32.00	31.19	32.00	285844
2010-04-06	31.70	32.35	31.63	31.89	465882
2010-04-07	31.75	32.32	31.50	32.08	381832
2010-04-08	31.90	32.20	31.48	32.05	308660
2010-04-09	32.16	32.22	31.65	32.22	275811
2010-04-12	32.17	32.39	31.82	31.90	176450
2010-04-13	31.89	32.18	31.50	32.16	194723
2010-04-14	32.40	32.41	31.65	31.96	228940
2010-04-15	31.81	32.03	31.43	31.55	381090
2010-04-16	31.46	31.86	30.42	30.69	539028
2010-04-19	30.61	30.95	29.93	30.77	473523
2010-04-20	31.03	31.49	30.84	31.45	382019
2010-04-21	31.37	31.64	31.24	31.58	450786
2010-04-22	31.27	32.39	31.07	32.30	445118
2010-04-23	31.94	32.49	31.91	32.42	343538
2010-04-26	32.49	32.86	32.08	32.23	193266
2010-04-27	31.97	32.52	31.56	31.96	579180
2010-04-28	32.28	32.50	31.56	32.04	462841
2010-04-29	32.49	33.98	32.17	33.65	661858
2010-04-30	33.77	34.00	32.52	32.54	564237
2010-05-03	32.95	33.41	32.87	33.25	360420
2010-05-04	32.65	33.00	31.89	32.29	565476
2010-05-05	31.87	32.17	31.02	31.13	513041
2010-05-06	30.92	31.39	27.00	29.47	460944
2010-05-07	29.18	29.49	28.08	28.17	502555
2010-05-10	29.77	30.22	29.22	29.91	518184
2010-05-11	29.40	30.64	29.21	29.94	413316
2010-05-12	29.99	30.24	29.86	30.10	595697
2010-05-13	30.08	30.71	29.82	30.40	690577
2010-05-14	30.15	30.15	28.29	28.51	618790
2010-05-17	28.70	29.32	27.86	29.14	462970
2010-05-18	29.58	29.81	28.30	28.44	363968
2010-05-19	28.35	28.51	27.64	28.30	373040
2010-05-20	27.45	27.98	27.26	27.60	816500
2010-05-21	26.97	28.00	26.33	27.85	608974
2010-05-24	27.62	27.89	26.54	26.57	683008
2010-05-25	25.66	26.55	25.20	26.46	717828
2010-05-26	26.39	27.60	26.39	27.04	936522
2010-05-27	27.73	28.00	27.49	27.84	651465
2010-05-28	27.71	28.38	27.49	28.01	405344
2010-06-01	27.71	28.32	27.23	27.24	459385
2010-06-02	27.38	27.64	26.78	27.63	242274
2010-06-03	27.64	27.99	27.23	27.69	365476
2010-06-04	27.14	27.29	26.13	26.22	412069
2010-06-07	26.38	26.38	25.11	25.16	291032
2010-06-08	25.17	26.04	25.16	25.93	373920
2010-06-09	26.05	26.75	25.90	26.02	573466
2010-06-10	26.57	28.09	26.24	28.09	662797
2010-06-11	27.60	28.65	27.60	28.61	515856
2010-06-14	29.00	29.74	28.93	29.07	808399
2010-06-15	29.29	29.67	28.96	29.63	320715
2010-06-16	29.45	29.45	28.62	28.68	506216
2010-06-17	28.76	28.91	27.67	28.03	567629
2010-06-18	28.12	28.62	27.92	28.15	311269
2010-06-21	28.59	28.78	27.90	28.11	519655
2010-06-22	28.09	28.73	27.62	27.65	372145
2010-06-23	27.42	27.49	26.09	26.36	719165
2010-06-24	26.19	26.70	25.84	26.00	471998
2010-06-25	26.02	26.66	25.69	26.47	593878
2010-06-28	26.45	26.45	25.77	25.84	442350
2010-06-29	25.33	25.39	23.84	24.04	682332
2010-06-30	24.16	24.65	24.04	24.11	548355
2010-07-01	24.07	24.41	23.04	23.29	752551
2010-07-02	23.42	23.58	22.95	23.37	351074
2010-07-06	24.15	24.20	23.32	23.52	591957
2010-07-07	23.53	24.58	23.42	24.58	536602
2010-07-08	24.87	25.43	24.63	25.40	377014
2010-07-09	25.30	26.07	25.30	25.87	292999
2010-07-12	25.88	26.45	25.83	26.15	435591
2010-07-13	26.58	27.34	26.58	27.23	467463
2010-07-14	27.18	27.34	26.66	26.91	356101
2010-07-15	26.86	26.86	25.61	25.88	596237
2010-07-16	25.71	25.78	25.19	25.32	395038
2010-07-19	25.67	25.74	25.11	25.66	484002
2010-07-20	25.15	26.12	25.05	26.00	500152
2010-07-21	26.15	26.39	25.71	25.72	486251
2010-07-22	25.99	26.51	25.89	26.23	893530
2010-07-23	26.20	27.13	26.20	27.00	406300
2010-07-26	26.77	27.99	26.61	27.99	368237
2010-07-27	28.32	29.17	27.76	27.83	669657
2010-07-28	27.71	28.33	27.54	27.90	418289
2010-07-29	28.35	30.96	28.35	30.10	1373088
2010-07-30	29.45	30.26	28.97	29.50	573450
2010-08-02	30.04	30.50	29.72	30.26	663681
2010-08-03	30.47	30.47	29.67	29.90	463185
2010-08-04	30.13	30.27	29.81	30.14	442797
2010-08-05	29.96	30.65	29.96	30.05	459241
2010-08-06	29.68	30.44	29.41	29.83	327368
2010-08-09	30.02	30.59	29.91	30.51	321233
2010-08-10	30.00	30.16	29.55	29.86	303765
2010-08-11	29.08	29.22	28.36	29.06	464609
2010-08-12	28.44	29.07	28.37	28.86	252992
2010-08-13	28.81	29.14	28.60	28.79	270362
2010-08-16	28.62	29.05	27.84	28.75	394701
2010-08-17	29.22	29.48	29.09	29.22	339419
2010-08-18	29.23	29.61	28.96	29.37	174246
2010-08-19	29.20	29.45	28.55	28.59	164675
2010-08-20	28.36	28.85	27.77	28.72	268939
2010-08-23	28.93	29.48	28.69	28.71	342399
2010-08-24	28.19	28.25	27.67	27.74	324177
2010-08-25	27.34	27.77	26.97	27.63	310610
2010-08-26	27.69	28.60	27.69	27.78	300222
2010-08-27	28.12	28.81	27.56	28.71	262650
2010-08-30	28.55	28.97	28.04	28.05	244416
2010-08-31	28.00	28.48	27.65	28.43	383273
2010-09-01	28.92	30.58	28.87	30.51	619204
2010-09-02	30.35	30.62	29.89	30.11	373020
2010-09-03	30.55	31.00	30.39	30.81	249016
2010-09-07	30.58	31.21	30.46	30.80	458346
2010-09-08	30.80	31.30	30.67	30.75	206354
2010-09-09	31.20	31.21	30.59	30.74	206203
2010-09-10	30.92	31.09	30.70	30.97	197978
2010-09-13	31.53	32.46	31.47	32.07	494049
2010-09-14	31.90	32.20	31.60	31.66	314405
2010-09-15	31.48	31.80	31.42	31.75	185641
2010-09-16	31.44	32.04	31.30	31.93	204824
2010-09-17	32.12	32.29	31.91	31.94	455836
2010-09-20	32.00	32.69	31.93	32.31	480688
2010-09-21	32.29	32.29	31.61	31.77	264165
2010-09-22	31.55	32.23	31.55	31.76	233377
2010-09-23	31.44	31.86	31.04	31.44	271364
2010-09-24	31.93	32.67	31.74	32.56	280812
2010-09-27	32.44	32.64	32.37	32.54	256692
2010-09-28	32.52	32.99	32.52	32.97	501425
2010-09-29	32.90	32.98	32.46	32.47	371448
2010-09-30	32.70	33.20	32.16	32.57	384185
2010-10-01	32.92	33.40	32.19	32.64	283310
2010-10-04	32.60	32.97	32.38	32.59	274058
2010-10-05	32.94	33.63	32.60	33.48	408303
2010-10-06	33.50	33.71	32.79	32.98	314719
2010-10-07	33.11	33.27	32.66	33.19	143142
2010-10-08	33.25	34.05	33.25	33.92	143158
2010-10-11	34.07	34.53	33.66	33.74	211833
2010-10-12	33.69	33.79	33.09	33.66	129767
2010-10-13	33.82	34.33	33.65	34.13	293741
2010-10-14	34.35	34.49	33.53	33.83	297180
2010-10-15	34.14	34.28	33.30	33.33	285929
2010-10-18	33.42	33.72	33.30	33.56	512242
2010-10-19	33.06	33.90	32.91	33.27	375179
2010-10-20	33.35	34.71	33.29	34.51	319664
2010-10-21	34.66	35.08	34.27	34.65	335846
2010-10-22	34.80	34.94	34.24	34.40	192009
2010-10-25	34.77	35.50	34.70	34.99	329590
2010-10-26	34.79	34.98	34.36	34.39	290869
2010-10-27	33.99	34.02	32.76	33.97	556045
2010-10-28	34.31	34.42	33.46	33.76	392897
2010-10-29	33.60	34.19	33.57	34.02	220369
2010-11-01	34.29	34.44	33.86	34.00	257564
2010-11-02	34.41	34.56	34.13	34.35	168800
2010-11-03	34.33	34.48	34.04	34.47	275124
2010-11-04	35.03	35.63	34.84	35.59	330436
2010-11-05	35.52	35.80	35.25	35.52	367329
2010-11-08	35.30	35.57	34.99	35.56	183648
2010-11-09	35.56	35.66	35.02	35.22	408092
2010-11-10	35.24	35.36	34.60	35.09	278163
2010-11-11	34.68	35.07	34.61	34.85	395357
2010-11-12	34.70	34.86	34.49	34.64	385755
2010-11-15	34.71	34.98	34.37	34.65	240655
2010-11-16	34.27	34.34	33.78	34.20	315899
2010-11-17	34.13	34.26	33.87	34.17	339589
2010-11-18	34.64	35.05	34.50	34.59	171289
2010-11-19	34.54	34.74	34.26	34.57	177645
2010-11-22	34.41	35.19	34.41	35.03	375849
2010-11-23	34.45	34.46	34.11	34.35	406869
2010-11-24	34.70	35.06	34.55	35.00	169190
2010-11-26	34.77	35.09	34.68	34.80	46012
2010-11-29	34.66	35.20	34.45	35.14	332832
2010-11-30	34.87	36.29	34.67	35.80	762725
2010-12-01	36.48	36.94	36.32	36.79	395546
2010-12-02	36.79	37.46	36.79	37.24	264173
2010-12-03	37.12	37.50	37.00	37.39	173325
2010-12-06	37.30	37.44	37.04	37.30	202452
2010-12-07	37.67	37.71	37.28	37.40	387934
2010-12-08	37.39	37.50	36.88	36.92	224552
2010-12-09	37.20	37.20	36.71	36.99	296678
2010-12-10	37.09	37.21	36.91	37.01	336190
2010-12-13	37.20	37.47	37.15	37.25	267872
2010-12-14	37.27	37.60	37.16	37.45	155630
2010-12-15	37.36	38.59	37.36	38.05	375258
2010-12-16	38.09	38.42	37.84	38.26	144310
2010-12-17	38.24	38.30	37.83	38.13	554348
2010-12-20	37.88	38.78	37.88	38.53	348924
2010-12-21	38.74	38.88	38.50	38.72	228210
2010-12-22	38.83	38.89	38.17	38.53	249303
2010-12-23	38.52	38.57	38.17	38.28	194491
2010-12-27	38.09	38.30	37.53	38.16	103418
2010-12-28	38.18	38.37	37.99	38.07	95107
2010-12-29	38.16	38.24	37.89	37.91	138501
2010-12-30	37.90	38.49	37.88	38.15	108860
2010-12-31	38.08	38.32	37.64	37.65	146320
2011-01-03	38.08	39.59	38.03	39.12	270475
2011-01-04	39.25	39.32	38.38	38.79	240520
2011-01-05	38.68	38.80	38.54	38.67	321660
2011-01-06	38.76	39.52	38.61	39.37	434841
2011-01-07	39.43	40.00	38.85	39.48	325591
2011-01-10	39.34	40.54	38.90	40.15	429062
2011-01-11	40.17	40.27	39.34	39.66	361675
2011-01-12	40.14	41.34	39.95	41.01	273590
2011-01-13	40.92	41.43	40.83	41.38	321910
2011-01-14	41.37	41.99	41.00	41.77	338872
2011-01-18	41.84	42.43	41.79	42.43	451995
2011-01-19	42.44	42.68	41.50	41.72	706410
2011-01-20	41.70	41.70	40.38	40.52	267181
2011-01-21	40.87	41.09	40.55	40.61	216383
2011-01-24	40.72	41.20	40.46	40.98	292892
2011-01-25	40.85	41.60	40.78	41.54	374435
2011-01-26	41.12	46.57	41.12	43.95	1500492
2011-01-27	43.82	44.58	42.95	43.52	728009
2011-01-28	43.61	43.79	42.31	42.37	371042
2011-01-31	41.50	43.83	41.49	43.25	531230
2011-02-01	43.69	44.91	43.64	44.86	474065
2011-02-02	45.00	45.00	44.02	44.26	356528
2011-02-03	44.19	44.27	43.54	43.99	227147
2011-02-04	44.10	44.20	43.56	43.88	298179
2011-02-07	44.01	44.42	43.83	44.17	358190
2011-02-08	44.16	44.41	43.88	44.20	259621
2011-02-09	44.04	44.12	43.57	43.69	385217
2011-02-10	43.54	44.45	43.53	44.18	398961
2011-02-11	44.07	44.39	43.88	43.98	348903
2011-02-14	43.98	44.82	43.89	44.52	266523
2011-02-15	44.37	44.37	43.92	44.09	197506
2011-02-16	44.33	44.79	44.25	44.39	421449
2011-02-17	44.31	45.24	44.07	45.22	266920
2011-02-18	45.46	45.46	44.80	45.35	291789
2011-02-22	44.79	44.90	43.71	43.82	417210
2011-02-23	43.63	43.65	41.04	41.81	434936
2011-02-24	42.02	42.25	40.95	41.61	430520
2011-02-25	41.85	42.47	41.77	42.39	167811
2011-02-28	42.60	44.02	42.37	43.26	346412
2011-03-01	43.58	43.91	41.64	41.80	314791
2011-03-02	41.85	42.61	41.30	42.51	287861
2011-03-03	42.95	45.10	42.95	44.68	402301
2011-03-04	44.56	44.73	43.71	44.30	295243
2011-03-07	44.55	44.78	43.36	43.80	307956
2011-03-08	43.79	44.80	43.70	44.41	337417
2011-03-09	44.25	44.48	43.49	44.22	223580
2011-03-10	43.52	43.53	42.74	42.91	403335
2011-03-11	42.50	43.01	42.44	42.95	356298
2011-03-14	42.67	45.30	42.57	45.16	761682
2011-03-15	43.44	45.01	43.28	44.14	359335
2011-03-16	44.09	44.37	43.09	43.76	340583
2011-03-17	45.71	45.71	44.18	44.30	292739
2011-03-18	44.74	45.25	44.30	44.56	352245
2011-03-21	45.34	46.16	45.27	46.08	164810
2011-03-22	46.18	46.36	45.27	45.32	157970
2011-03-23	45.06	45.71	44.31	45.43	255893
2011-03-24	45.73	46.15	45.15	45.76	298887
2011-03-25	45.99	47.11	45.90	46.58	197029
2011-03-28	46.84	46.84	45.61	45.66	323182
2011-03-29	45.68	46.53	45.47	46.40	265903
2011-03-30	46.73	47.10	45.97	45.98	370357
2011-03-31	45.99	46.58	45.99	46.29	385579
2011-04-01	46.68	46.91	46.31	46.85	271802
2011-04-04	47.06	47.84	47.06	47.25	306231
2011-04-05	47.22	48.18	46.77	47.83	384301
2011-04-06	48.07	48.21	46.49	46.67	316303
2011-04-07	46.80	47.78	46.71	46.74	317163
2011-04-08	47.00	47.13	46.20	46.44	276422
2011-04-11	46.59	46.59	45.25	45.50	217356
2011-04-12	45.16	45.22	44.31	44.58	244712
2011-04-13	44.99	45.19	43.90	44.80	309823
2011-04-14	44.37	44.92	44.20	44.76	227712
2011-04-15	44.75	45.53	44.51	45.16	179859
2011-04-18	44.34	44.98	44.13	44.88	392812
2011-04-19	45.18	45.85	44.61	44.90	264893
2011-04-20	45.79	46.04	45.53	45.68	374158
2011-04-21	46.02	46.71	45.95	46.31	355134
2011-04-25	46.34	47.30	46.34	47.25	485720
2011-04-26	47.27	48.00	47.00	47.41	681622
2011-04-27	47.06	48.77	45.21	46.07	708755
2011-04-28	46.07	46.07	44.93	45.39	561851
2011-04-29	45.56	45.80	44.44	44.85	409092
2011-05-02	44.88	45.38	43.93	44.19	433893
2011-05-03	44.09	44.51	43.59	44.08	450089
2011-05-04	44.12	44.27	41.66	41.69	676475
2011-05-05	41.50	42.66	40.97	42.08	775799
2011-05-06	42.60	42.81	41.76	42.01	415307
2011-05-09	41.84	42.92	41.84	42.70	333056
2011-05-10	43.13	43.33	42.45	43.07	258348
2011-05-11	43.00	43.00	42.27	42.52	223369
2011-05-12	42.29	42.48	41.52	42.26	269660
2011-05-13	42.31	42.50	41.56	41.63	245592
2011-05-16	41.51	42.24	41.12	41.22	312478
2011-05-17	40.94	41.19	40.25	40.69	195692
2011-05-18	40.92	42.38	40.51	42.36	625374
2011-05-19	42.65	43.15	42.30	42.54	296279
2011-05-20	42.39	42.42	41.57	41.67	220184
2011-05-23	41.01	41.36	40.66	40.66	234420
2011-05-24	40.90	41.22	40.26	40.62	241048
2011-05-25	40.18	41.20	40.00	40.97	139545
2011-05-26	40.88	41.26	40.65	41.19	237615
2011-05-27	41.43	42.25	41.43	42.06	205605
2011-05-31	42.71	42.81	41.77	42.23	399715
2011-06-01	42.23	42.34	40.99	41.10	245741
2011-06-02	41.13	41.36	40.54	40.98	168591
2011-06-03	40.21	40.21	39.47	39.61	350536
2011-06-06	39.60	39.89	39.05	39.18	301386
2011-06-07	39.41	39.62	39.06	39.20	371923
2011-06-08	39.02	39.30	38.51	38.55	341314
2011-06-09	38.71	39.11	38.37	38.93	359335
2011-06-10	38.74	38.99	38.09	38.40	454229
2011-06-13	38.44	38.76	38.09	38.13	391309
2011-06-14	38.68	38.93	38.45	38.75	562048
2011-06-15	38.33	38.49	37.75	37.98	351801
2011-06-16	37.86	38.16	36.92	37.45	628568
2011-06-17	37.78	37.98	37.21	37.51	509110
2011-06-20	37.47	38.50	37.46	38.46	616148
2011-06-21	38.66	39.49	38.53	39.28	208876
2011-06-22	39.12	39.76	38.99	39.63	321011
2011-06-23	38.93	39.10	38.36	38.93	356234
2011-06-24	39.03	39.11	38.25	38.43	225531
2011-06-27	38.44	38.90	38.00	38.64	219038
2011-06-28	38.81	39.22	38.69	39.21	122896
2011-06-29	39.41	39.48	38.73	39.34	208489
2011-06-30	39.50	40.11	39.17	39.87	254357
2011-07-01	40.01	40.92	39.87	40.76	283196
2011-07-05	41.23	41.93	40.93	41.76	464420
2011-07-06	41.89	42.65	41.72	42.44	393157
2011-07-07	42.88	43.00	42.60	42.80	213709
2011-07-08	42.33	42.36	41.68	42.32	201753
2011-07-11	41.63	41.90	41.05	41.28	264729
2011-07-12	41.16	41.50	41.02	41.19	204161
2011-07-13	41.54	43.42	41.34	41.57	773662
2011-07-14	41.80	42.14	40.16	40.39	336333
2011-07-15	40.68	40.78	40.04	40.56	178508
2011-07-18	40.43	40.51	39.60	40.08	235462
2011-07-19	40.50	40.71	40.07	40.71	280056
2011-07-20	40.86	41.46	40.70	41.37	273975
2011-07-21	41.56	42.28	41.44	41.84	241533
2011-07-22	41.85	41.99	41.60	41.74	161913
2011-07-25	41.21	41.83	40.82	40.96	357001
2011-07-26	41.20	41.27	40.18	40.85	237369
2011-07-27	42.87	43.30	40.33	40.42	1044586
2011-07-28	40.42	40.43	39.21	39.44	478421
2011-07-29	38.87	39.50	38.16	39.10	476833
2011-08-01	39.60	39.92	38.33	38.62	509878
2011-08-02	38.22	38.56	37.02	37.04	383343
2011-08-03	37.04	37.24	35.58	37.20	406753
2011-08-04	36.57	36.76	33.65	33.70	748476
2011-08-05	34.34	35.33	33.51	34.10	1481845
2011-08-08	32.87	33.03	29.15	30.31	1328853
2011-08-09	31.44	32.92	31.03	32.92	1057051
2011-08-10	32.07	32.47	30.88	30.95	487911
2011-08-11	31.21	33.13	30.35	32.62	507137
2011-08-12	33.02	33.67	32.58	33.30	262741
2011-08-15	33.53	34.20	33.31	34.20	244962
2011-08-16	33.55	33.66	32.50	32.86	399547
2011-08-17	33.14	33.79	32.64	32.78	491629
2011-08-18	31.60	31.62	29.91	30.16	498509
2011-08-19	29.64	30.46	29.27	29.50	476039
2011-08-22	30.37	30.49	29.15	29.25	356474
2011-08-23	29.46	30.65	29.25	30.65	257861
2011-08-24	30.60	31.66	30.42	31.62	474306
2011-08-25	31.68	31.87	30.69	31.24	553961
2011-08-26	30.89	32.25	30.55	32.22	849249
2011-08-29	32.71	34.01	32.47	34.01	312454
2011-08-30	33.64	34.44	33.32	34.18	426387
2011-08-31	34.50	35.22	34.06	34.43	453931
2011-09-01	34.66	34.88	33.77	33.85	377767
2011-09-02	32.94	33.64	32.63	33.04	500618
2011-09-06	31.56	32.64	31.48	32.40	632026
2011-09-07	33.09	33.83	33.04	33.82	443069
2011-09-08	33.47	33.82	33.00	33.04	511340
2011-09-09	32.64	33.31	32.24	33.11	727048
2011-09-12	32.55	33.33	32.22	33.12	732719
2011-09-13	33.24	33.91	32.99	33.75	497778
2011-09-14	34.04	34.04	32.75	33.24	647439
2011-09-15	33.63	33.97	33.13	33.31	610269
2011-09-16	33.31	33.56	32.69	33.30	730872
2011-09-19	32.00	32.08	30.81	31.42	694340
2011-09-20	31.42	31.45	30.24	30.38	1011647
2011-09-21	30.20	30.32	28.14	28.16	876613
2011-09-22	27.23	27.54	25.17	25.72	904737
2011-09-23	25.43	25.81	24.73	24.88	1211926
2011-09-26	25.26	25.37	23.75	24.92	1300748
2011-09-27	25.85	27.30	25.71	26.80	722206
2011-09-28	26.98	27.02	25.41	25.51	480922
2011-09-29	26.26	26.51	25.18	25.84	834238
2011-09-30	25.26	25.67	24.78	24.78	848634
2011-10-03	24.51	24.61	23.23	23.27	1060897
2011-10-04	22.85	24.89	22.45	24.83	1180936
2011-10-05	24.79	25.25	24.30	25.14	1045008
2011-10-06	25.12	26.06	24.80	26.02	927645
2011-10-07	26.08	26.34	24.58	24.95	1004925
2011-10-10	25.51	25.98	25.42	25.97	922240
2011-10-11	25.82	26.31	25.70	25.96	520987
2011-10-12	26.26	26.83	26.09	26.49	643018
2011-10-13	26.20	26.54	25.54	26.43	672405
2011-10-14	26.90	27.62	26.67	27.53	500637
2011-10-17	27.32	27.48	26.36	26.51	549116
2011-10-18	26.52	28.05	26.16	27.82	622623
2011-10-19	27.95	27.95	26.97	27.13	736952
2011-10-20	27.21	27.49	26.53	27.16	531471
2011-10-21	27.65	28.22	27.53	28.16	400280
2011-10-24	28.38	29.15	28.28	29.01	278349
2011-10-25	29.02	29.14	28.15	28.66	664186
2011-10-26	28.97	29.65	27.89	29.40	840498
2011-10-27	30.62	31.61	30.40	31.09	520444
2011-10-28	31.35	32.03	31.20	31.45	489965
2011-10-31	30.96	31.04	29.95	30.18	670172
2011-11-01	29.27	31.05	28.63	29.23	809792
2011-11-02	29.87	30.59	29.51	30.46	695647
2011-11-03	30.95	31.46	29.90	31.34	604206
2011-11-04	30.96	31.41	30.49	31.18	575170
2011-11-07	31.25	31.25	30.08	30.96	604127
2011-11-08	31.28	32.06	30.71	32.01	580911
2011-11-09	30.97	31.18	29.95	30.33	1073763
2011-11-10	30.75	31.77	30.28	31.70	1082245
2011-11-11	32.09	33.42	31.94	32.95	710835
2011-11-14	32.83	33.00	32.08	32.92	856579
2011-11-15	32.81	33.50	32.45	33.26	936809
2011-11-16	32.74	33.36	32.46	32.51	345312
2011-11-17	32.32	32.47	31.06	31.36	514769
2011-11-18	31.60	31.76	31.11	31.46	356852
2011-11-21	30.77	31.53	30.52	31.19	934897
2011-11-22	30.82	31.20	30.04	30.10	923688
2011-11-23	29.80	30.40	29.62	30.01	528476
2011-11-25	29.74	30.25	29.33	29.36	231206
2011-11-28	30.52	31.29	30.09	30.36	525926
2011-11-29	30.48	30.51	29.97	30.27	619168
2011-11-30	31.82	33.18	31.58	33.18	815615
2011-12-01	32.96	33.56	32.27	32.90	799515
2011-12-02	33.38	33.78	32.95	33.05	470514
2011-12-05	33.67	34.35	33.55	34.00	618362
2011-12-06	33.84	33.99	33.04	33.60	470688
2011-12-07	33.24	34.14	32.64	33.72	622501
2011-12-08	33.46	33.74	32.45	32.65	521761
2011-12-09	32.42	33.66	32.22	33.45	497778
2011-12-12	32.89	32.93	32.13	32.44	566560
2011-12-13	32.85	33.28	31.56	31.83	523896
2011-12-14	31.45	31.56	30.88	31.18	735949
2011-12-15	31.60	31.88	31.30	31.37	620589
2011-12-16	31.40	32.24	31.40	31.89	744279
2011-12-19	32.10	32.31	30.66	30.73	484502
2011-12-20	31.52	33.00	31.52	32.58	735953
2011-12-21	32.57	32.68	31.68	32.21	476419
2011-12-22	32.42	32.94	32.32	32.53	341437
2011-12-23	32.56	33.00	32.45	32.89	317031
2011-12-27	32.75	32.77	32.39	32.44	291848
2011-12-28	32.52	32.60	31.57	31.61	460508
2011-12-29	31.62	32.33	31.59	32.24	188383
2011-12-30	32.17	32.39	31.98	32.14	216044
2012-01-03	33.20	33.57	32.93	33.22	410442
2012-01-04	33.06	33.41	32.65	33.25	502013
2012-01-05	32.94	32.94	31.95	32.73	688394
2012-01-06	32.82	33.07	31.70	32.75	951817
2012-01-09	32.91	33.19	32.50	32.73	393165
2012-01-10	33.27	33.92	33.17	33.34	306239
2012-01-11	33.30	33.65	33.17	33.50	209629
2012-01-12	33.65	34.37	33.38	34.30	209727
2012-01-13	33.97	34.18	33.32	33.91	273102
2012-01-17	34.25	34.51	33.66	33.70	201340
2012-01-18	33.69	34.40	33.58	34.17	481136
2012-01-19	34.34	34.97	34.15	34.84	328373
2012-01-20	34.74	34.92	34.58	34.74	201036
2012-01-23	34.82	35.27	34.66	35.02	225273
2012-01-24	34.82	35.98	34.70	35.98	283575
2012-01-25	35.94	35.94	35.04	35.91	250411
2012-01-26	36.04	36.34	35.45	35.62	217213
2012-01-27	35.60	36.25	35.47	36.07	374819
2012-01-30	35.63	36.44	35.44	36.39	324042
2012-01-31	36.73	36.83	35.57	36.20	422752
2012-02-01	36.46	37.69	36.41	37.69	628586
2012-02-02	38.07	41.37	38.07	41.07	1750941
2012-02-03	41.70	42.57	41.42	41.94	1032106
2012-02-06	41.33	41.69	41.07	41.36	410834
2012-02-07	41.30	41.50	40.90	41.13	227061
2012-02-08	41.44	42.00	41.22	41.30	547144
2012-02-09	41.33	41.39	40.28	40.89	298194
2012-02-10	40.33	40.47	39.92	40.12	210305
2012-02-13	40.63	40.95	40.44	40.53	236710
2012-02-14	40.28	40.46	39.22	39.52	361133
2012-02-15	39.90	40.79	39.56	39.86	400150
2012-02-16	39.83	41.06	39.79	40.97	202347
2012-02-17	41.11	41.48	40.43	41.00	435625
2012-02-21	41.21	41.43	40.85	41.16	489978
2012-02-22	40.94	41.22	40.69	41.02	279530
2012-02-23	40.96	41.19	40.74	41.13	327301
2012-02-24	40.99	41.32	40.60	41.00	396367
2012-02-27	40.66	41.54	40.41	41.24	425211
2012-02-28	41.08	41.49	40.93	41.34	431233
2012-02-29	41.39	42.55	40.49	40.51	487960
2012-03-01	40.87	41.66	40.74	40.87	387325
2012-03-02	40.82	41.29	40.23	40.23	179737
2012-03-05	40.15	40.21	38.99	39.50	376737
2012-03-06	38.79	39.18	37.74	38.11	455707
2012-03-07	38.20	39.77	38.20	39.64	436545
2012-03-08	40.22	40.91	39.88	40.70	366471
2012-03-09	41.01	42.89	40.77	42.03	785701
2012-03-12	43.00	43.00	41.79	42.06	617592
2012-03-13	42.48	43.26	42.13	43.26	518936
2012-03-14	43.16	43.30	42.41	42.77	217725
2012-03-15	42.88	43.22	42.49	43.03	366893
2012-03-16	42.97	43.49	42.71	42.92	389706
2012-03-19	42.98	43.65	42.80	42.94	305962
2012-03-20	42.35	42.84	42.33	42.61	154525
2012-03-21	42.82	43.00	42.36	42.56	134364
2012-03-22	42.01	42.27	41.90	42.07	288909
2012-03-23	42.15	42.93	41.90	42.71	170336
2012-03-26	43.26	43.47	42.80	43.24	226217
2012-03-27	43.26	43.61	42.86	42.94	244258
2012-03-28	42.95	43.08	42.00	42.47	119341
2012-03-29	42.07	42.78	41.93	42.70	161474
2012-03-30	43.17	43.76	42.22	42.68	212934
2012-04-02	42.64	43.59	42.28	43.01	556760
2012-04-03	42.90	43.15	42.03	42.54	406868
2012-04-04	41.96	42.12	41.71	42.05	372320
2012-04-05	41.97	42.48	41.72	41.80	217504
2012-04-09	41.02	41.49	40.92	41.42	283154
2012-04-10	41.34	41.50	40.69	40.73	430064
2012-04-11	40.77	42.12	40.57	41.65	579367
2012-04-12	41.67	43.27	41.67	42.90	381000
2012-04-13	42.66	42.96	42.31	42.36	265086
2012-04-16	42.72	43.08	41.95	42.22	256085
2012-04-17	42.62	43.85	42.51	43.17	181830
2012-04-18	42.88	43.16	42.28	42.61	206124
2012-04-19	42.58	42.99	42.13	42.33	225155
2012-04-20	42.61	42.67	42.24	42.45	281121
2012-04-23	41.66	42.46	41.09	42.40	310722
2012-04-24	42.37	42.84	41.96	42.35	172358
2012-04-25	42.71	43.50	42.71	42.99	302123
2012-04-26	42.75	43.84	42.05	43.51	306768
2012-04-27	43.79	43.80	42.97	43.61	272500
2012-04-30	43.64	43.65	42.62	43.13	299560
2012-05-01	42.43	44.04	42.43	42.97	579105
2012-05-02	44.01	44.79	43.51	44.66	762380
2012-05-03	44.69	44.97	44.10	44.20	315623
2012-05-04	43.99	44.07	42.40	42.60	492802
2012-05-07	42.23	42.91	42.03	42.67	287568
2012-05-08	42.14	42.39	41.31	42.07	571235
2012-05-09	41.39	42.45	41.15	41.87	415085
2012-05-10	42.31	42.58	41.53	42.04	352945
2012-05-11	41.55	42.21	41.48	41.87	340230
2012-05-14	41.34	41.87	40.93	41.20	246345
2012-05-15	41.28	41.28	39.81	39.97	653889
2012-05-16	40.13	40.37	38.93	38.97	468096
2012-05-17	39.04	39.21	37.31	37.34	441654
2012-05-18	37.56	38.01	36.82	36.92	269311
2012-05-21	36.97	38.96	36.97	38.89	341619
2012-05-22	38.96	39.30	38.37	38.67	276796
2012-05-23	38.09	39.20	37.49	38.99	255041
2012-05-24	39.15	39.52	38.37	39.15	386971
2012-05-25	38.90	39.25	37.99	38.27	569822
2012-05-29	38.89	40.00	38.67	39.35	472226
2012-05-30	38.72	38.96	37.90	38.15	288482
2012-05-31	38.09	38.09	36.87	37.80	612510
2012-06-01	36.77	37.04	35.80	35.83	391149
2012-06-04	36.05	36.11	35.11	35.55	724849
2012-06-05	35.43	36.06	35.43	35.94	267424
2012-06-06	36.39	37.07	36.39	36.93	422697
2012-06-07	37.33	37.79	36.49	36.53	501052
2012-06-08	36.25	36.92	35.78	36.84	439916
2012-06-11	37.17	37.36	35.79	35.91	330902
2012-06-12	36.01	36.54	35.72	36.49	249411
2012-06-13	36.52	36.89	35.93	36.17	408102
2012-06-14	36.26	36.70	36.09	36.46	461187
2012-06-15	36.59	36.85	36.18	36.80	501085
2012-06-18	36.59	37.43	36.36	37.35	272344
2012-06-19	37.43	38.68	37.43	38.43	387030
2012-06-20	38.42	38.72	37.79	37.97	130730
2012-06-21	38.00	38.83	35.51	36.51	1914788
2012-06-22	36.72	37.80	36.37	37.67	576203
2012-06-25	37.14	37.48	36.32	37.31	491666
2012-06-26	37.50	38.07	37.09	37.81	335125
2012-06-27	38.00	38.53	37.83	38.15	529288
2012-06-28	37.71	38.74	37.49	38.74	692128
2012-06-29	41.57	41.57	39.55	40.70	418504
2012-07-02	40.93	40.93	39.70	40.32	395239
2012-07-03	40.43	41.40	40.09	41.29	149657
2012-07-05	41.06	41.75	41.02	41.57	247232
2012-07-06	40.90	41.63	40.66	41.08	211723
2012-07-09	41.00	41.14	40.25	40.54	351363
2012-07-10	40.94	41.15	40.46	40.71	349298
2012-07-11	40.72	40.73	39.17	39.35	425857
2012-07-12	38.94	39.52	37.54	38.51	637121
2012-07-13	38.78	39.49	38.78	39.26	239477
2012-07-16	39.25	39.25	38.29	38.74	406913
2012-07-17	38.91	39.69	38.56	39.57	349764
2012-07-18	39.35	40.20	39.35	39.51	309793
2012-07-19	39.64	39.71	39.13	39.60	376329
2012-07-20	39.18	39.32	38.68	39.03	350687
2012-07-23	37.85	38.00	36.82	37.55	329093
2012-07-24	37.73	37.83	36.61	36.89	303668
2012-07-25	37.18	37.24	36.55	36.87	237927
2012-07-26	37.69	37.69	36.66	37.33	282894
2012-07-27	37.57	38.73	37.44	38.48	209745
2012-07-30	38.43	38.98	38.26	38.65	271245
2012-07-31	38.61	39.40	38.55	39.00	515997
2012-08-01	38.17	39.11	36.46	36.55	734575
2012-08-02	36.04	36.36	35.42	36.15	406823
2012-08-03	36.87	37.37	36.50	37.10	301570
2012-08-06	37.09	37.42	36.74	36.85	301981
2012-08-07	36.99	37.51	36.40	37.30	380606
2012-08-08	36.97	37.34	36.63	37.29	427252
2012-08-09	37.27	37.48	36.99	37.29	210260
2012-08-10	37.10	37.31	36.91	37.26	160876
2012-08-13	37.09	37.09	35.58	36.12	367750
2012-08-14	36.39	36.62	35.90	36.00	344651
2012-08-15	35.98	36.66	35.86	36.32	281700
2012-08-16	36.42	36.98	35.82	36.79	334389
2012-08-17	36.94	37.06	36.67	36.86	244554
2012-08-20	36.78	37.04	36.56	36.77	320763
2012-08-21	36.77	37.14	36.56	36.81	286208
2012-08-22	36.67	37.12	36.66	37.05	367366
2012-08-23	36.91	37.00	36.10	36.13	236366
2012-08-24	36.02	36.34	35.40	35.88	237877
2012-08-27	36.00	36.19	35.00	35.47	300953
2012-08-28	35.32	35.81	35.22	35.26	238508
2012-08-29	35.17	35.53	34.67	35.02	293422
2012-08-30	34.82	34.93	34.39	34.66	356990
2012-08-31	35.07	35.23	34.60	34.83	292108
2012-09-04	34.77	35.10	33.90	34.54	373108
2012-09-05	34.50	35.64	34.50	35.53	464317
2012-09-06	36.07	36.89	35.86	36.75	299003
2012-09-07	36.70	37.63	36.47	37.51	238720
2012-09-10	37.35	37.72	36.97	37.40	357886
2012-09-11	37.46	38.08	37.10	38.02	300832
2012-09-12	38.15	38.90	37.67	37.97	478893
2012-09-13	37.83	39.23	37.34	39.18	400626
2012-09-14	39.42	39.87	38.92	39.27	597970
2012-09-17	39.06	39.08	38.61	38.78	313490
2012-09-18	38.67	38.87	38.05	38.28	467108
2012-09-19	38.40	38.87	38.26	38.72	284670
2012-09-20	38.36	38.59	38.02	38.43	271029
2012-09-21	38.73	38.78	37.90	38.19	801926
2012-09-24	38.02	38.24	37.71	37.85	262845
2012-09-25	38.07	38.27	37.27	37.29	285828
2012-09-26	37.32	37.38	36.73	36.89	177741
2012-09-27	37.01	37.27	36.75	37.20	164949
2012-09-28	36.93	37.12	36.56	36.57	323776
2012-10-01	36.26	36.64	35.62	36.20	759164
2012-10-02	36.35	36.49	36.05	36.31	236104
2012-10-03	36.43	36.70	36.13	36.26	361403
2012-10-04	36.51	36.88	36.08	36.87	171667
2012-10-05	37.18	37.45	36.94	37.22	231879
2012-10-08	36.88	37.13	36.44	36.49	316556
2012-10-09	36.61	37.06	36.45	36.71	285030
2012-10-10	36.60	36.98	36.36	36.51	238941
2012-10-11	36.89	37.51	36.80	37.07	195230
2012-10-12	37.02	37.45	36.43	36.63	178595
2012-10-15	36.58	36.99	36.07	36.68	227049
2012-10-16	36.95	37.91	36.88	37.55	198947
2012-10-17	37.50	37.66	37.01	37.26	483348
2012-10-18	37.06	37.31	36.48	36.50	487189
2012-10-19	36.39	36.41	34.27	34.59	746225
2012-10-22	34.50	34.86	33.20	33.72	938273
2012-10-23	32.86	34.53	32.57	34.50	1047896
2012-10-24	34.61	34.82	34.23	34.58	323183
2012-10-25	34.91	35.07	34.58	35.05	447488
2012-10-26	34.95	35.41	34.93	35.34	316370
2012-10-31	35.50	36.00	35.25	35.76	524426
2012-11-01	35.53	36.68	35.50	36.68	669933
2012-11-02	36.75	37.03	36.40	36.88	571174
2012-11-05	36.69	37.11	36.05	36.83	576542
2012-11-06	37.00	37.33	36.84	37.02	343884
2012-11-07	34.09	36.68	34.09	36.56	339293
2012-11-08	36.43	36.54	35.58	35.58	283031
2012-11-09	35.35	35.84	35.17	35.25	161219
2012-11-12	35.46	35.47	34.85	35.21	277913
2012-11-13	35.04	36.80	34.77	36.21	678537
2012-11-14	36.21	36.28	35.72	35.95	807647
2012-11-15	36.00	36.12	35.02	35.05	495198
2012-11-16	35.05	35.20	34.45	34.91	237346
2012-11-19	35.41	36.23	35.30	36.23	265841
2012-11-20	36.06	36.35	35.73	36.35	265455
2012-11-21	36.40	36.65	36.33	36.52	367825
2012-11-23	36.77	37.07	36.46	36.98	71291
2012-11-26	36.68	37.00	36.67	36.98	258544
2012-11-27	37.00	37.99	36.76	37.54	390917
2012-11-28	37.01	37.46	36.03	37.35	261182
2012-11-29	37.71	37.87	37.46	37.77	233484
2012-11-30	37.89	38.33	37.56	37.73	444300
2012-12-03	38.11	38.47	37.08	37.12	365765
2012-12-04	37.37	37.63	36.75	37.01	331681
2012-12-05	37.10	38.05	36.58	37.95	320030
2012-12-06	37.86	38.11	37.61	37.84	194372
2012-12-07	37.98	38.16	37.68	38.09	120934
2012-12-10	38.02	38.93	37.96	38.88	231819
2012-12-11	39.04	39.25	38.86	39.10	248581
2012-12-12	39.30	39.35	38.73	38.92	113201
2012-12-13	38.82	38.96	38.06	38.25	291764
2012-12-14	38.31	38.78	38.00	38.52	137691
2012-12-17	38.72	38.93	38.50	38.80	159518
2012-12-18	38.90	40.36	38.76	40.17	694907
2012-12-19	40.00	40.95	39.81	39.83	517820
2012-12-20	39.91	40.02	39.44	39.96	237285
2012-12-21	39.22	39.75	39.06	39.64	506665
2012-12-24	39.88	39.88	39.44	39.64	85147
2012-12-26	39.77	39.80	39.31	39.57	138382
2012-12-27	39.62	39.79	38.61	39.64	235506
2012-12-28	39.28	39.59	38.95	38.96	102246
2012-12-31	38.83	39.88	38.83	39.79	227066
2013-01-02	40.77	41.28	40.62	40.87	251009
2013-01-03	40.93	41.06	40.54	40.76	220938
2013-01-04	40.81	41.02	40.67	40.93	271704
2013-01-07	40.70	41.12	40.66	41.10	222730
2013-01-08	41.10	41.30	40.63	41.20	198180
2013-01-09	41.39	41.66	41.13	41.59	213137
2013-01-10	41.80	42.71	41.13	42.52	381949
2013-01-11	42.57	43.22	42.36	42.91	830643
2013-01-14	42.91	43.35	42.85	42.96	302671
2013-01-15	42.95	43.08	42.72	42.92	216721
2013-01-16	42.87	42.88	42.29	42.34	251392
2013-01-17	42.66	42.76	42.16	42.45	466887
2013-01-18	42.50	42.57	42.05	42.55	155109
2013-01-22	42.60	42.94	42.52	42.59	380425
2013-01-23	42.59	42.91	42.42	42.70	244686
2013-01-24	42.84	43.26	42.57	42.99	286972
2013-01-25	43.20	44.16	43.17	43.93	395487
2013-01-28	43.83	44.03	43.44	43.51	291373
2013-01-29	43.68	43.73	42.95	43.22	276859
2013-01-30	43.32	43.61	42.83	42.96	291985
2013-01-31	41.67	41.67	37.40	37.43	2436107
2013-02-01	37.80	38.01	36.52	37.51	799976
2013-02-04	37.22	37.47	36.53	36.66	444200
2013-02-05	36.81	37.44	36.73	37.30	797054
2013-02-06	37.16	37.51	36.87	37.23	592724
2013-02-07	37.24	37.45	36.65	37.11	340873
2013-02-08	37.24	37.63	36.95	37.42	238786
2013-02-11	37.27	37.31	36.78	37.28	390873
2013-02-12	37.34	38.19	37.18	38.12	474894
2013-02-13	38.28	38.58	38.21	38.57	494182
2013-02-14	38.20	38.65	38.01	38.58	323318
2013-02-15	38.53	39.01	38.53	38.72	435353
2013-02-19	38.65	38.90	38.51	38.70	391147
2013-02-20	38.62	38.70	37.61	37.61	529678
2013-02-21	37.46	37.60	36.14	36.54	493253
2013-02-22	36.90	37.74	36.70	37.32	357649
2013-02-25	37.53	37.62	36.04	36.04	261843
2013-02-26	36.26	36.58	35.96	36.32	213636
2013-02-27	36.14	36.90	36.14	36.76	267204
2013-02-28	36.71	37.08	36.63	36.78	239930
2013-03-01	36.44	36.47	35.83	36.38	393938
2013-03-04	36.31	36.61	35.82	36.10	591467
2013-03-05	36.41	36.85	36.38	36.51	203016
2013-03-06	36.75	37.09	36.54	36.93	407557
2013-03-07	37.00	37.47	36.87	37.29	192270
2013-03-08	37.48	37.61	35.90	37.16	681269
2013-03-11	37.05	37.05	36.39	36.83	432452
2013-03-12	36.69	36.83	36.29	36.49	548835
2013-03-13	36.49	36.49	35.34	35.44	659174
2013-03-14	35.61	35.66	35.21	35.41	741341
2013-03-15	35.37	35.70	35.26	35.56	937970
2013-03-18	34.91	35.29	34.72	35.01	436084
2013-03-19	35.03	35.27	34.19	35.02	726973
2013-03-20	35.26	35.43	34.62	35.07	391678
2013-03-21	34.66	34.77	34.26	34.50	614845
2013-03-22	34.58	34.78	34.08	34.16	395151
2013-03-25	34.45	35.09	33.73	34.06	336609
2013-03-26	34.00	34.25	33.79	33.79	539102
2013-03-27	33.82	34.12	33.00	33.98	541081
2013-03-28	33.97	34.34	33.87	34.20	324627
2013-04-01	34.54	34.54	33.20	33.28	457830
2013-04-02	33.44	33.78	33.17	33.72	564234
2013-04-03	33.70	33.95	32.69	33.00	781549
2013-04-04	33.13	33.67	33.06	33.54	470397
2013-04-05	33.08	33.66	32.97	33.61	440528
2013-04-08	33.71	33.74	33.28	33.74	315036
2013-04-09	33.90	34.18	33.51	34.00	252467
2013-04-10	33.92	34.53	33.86	34.51	365646
2013-04-11	34.52	35.17	34.28	34.93	404442
2013-04-12	34.86	34.86	34.25	34.60	379011
2013-04-15	34.43	34.43	32.85	32.88	599642
2013-04-16	33.24	33.64	32.95	33.43	310955
2013-04-17	33.10	33.11	32.84	32.90	437316
2013-04-18	33.23	33.23	32.13	32.41	559410
2013-04-19	32.62	32.86	32.24	32.72	303148
2013-04-22	32.82	33.27	32.34	33.23	430190
2013-04-23	33.47	35.21	33.27	35.14	528000
2013-04-24	35.23	35.86	35.22	35.60	419731
2013-04-25	35.64	37.01	35.64	36.49	663773
2013-04-26	36.15	36.66	36.15	36.47	338711
2013-04-29	36.58	37.03	36.36	36.78	408381
2013-04-30	36.83	37.75	36.82	37.56	556235
2013-05-01	34.77	37.49	34.31	35.92	1232346
2013-05-02	36.05	36.41	35.77	36.26	498833
2013-05-03	36.58	37.70	36.58	37.38	331494
2013-05-06	37.51	37.53	37.05	37.22	276583
2013-05-07	37.22	37.91	37.22	37.91	284879
2013-05-08	37.80	38.55	37.52	38.55	377648
2013-05-09	38.44	38.83	38.09	38.17	292721
2013-05-10	38.17	38.63	37.96	38.62	172148
2013-05-13	38.47	38.56	37.70	37.74	240483
2013-05-14	37.70	38.35	37.70	38.15	223395
2013-05-15	37.95	38.62	37.84	38.51	229702
2013-05-16	38.35	38.56	38.17	38.22	315602
2013-05-17	38.48	40.76	38.43	40.36	623212
2013-05-20	40.25	40.27	39.75	39.86	361018
2013-05-21	39.98	40.93	39.98	40.75	316105
2013-05-22	40.67	41.24	40.04	40.14	692181
2013-05-23	39.60	40.46	38.69	40.23	329823
2013-05-24	40.00	40.45	39.76	40.30	153529
2013-05-28	40.79	41.05	40.32	40.60	325194
2013-05-29	40.17	40.65	40.10	40.53	111116
2013-05-30	40.73	40.90	40.55	40.76	279122
2013-05-31	40.56	41.38	40.56	40.94	236207
2013-06-03	41.06	41.10	39.99	40.28	304139
2013-06-04	40.21	40.67	39.69	39.72	314873
2013-06-05	39.65	39.91	38.68	38.76	288463
2013-06-06	38.65	39.20	38.37	39.01	385659
2013-06-07	39.18	39.48	38.28	39.07	149961
2013-06-10	39.19	39.19	38.55	38.87	190845
2013-06-11	37.86	38.34	37.55	37.85	409283
2013-06-12	38.22	38.42	37.63	37.69	149929
2013-06-13	37.56	38.24	37.38	38.01	234066
2013-06-14	37.92	38.11	37.33	37.39	356100
2013-06-17	37.39	38.94	37.39	38.44	539740
2013-06-18	38.55	39.21	38.55	38.88	346726
2013-06-19	39.32	39.79	38.38	38.46	316649
2013-06-20	38.15	38.15	37.64	37.81	342541
2013-06-21	38.04	38.04	37.26	37.80	522280
2013-06-24	37.31	37.59	36.93	37.07	340001
2013-06-25	37.53	37.74	36.81	37.37	207072
2013-06-26	37.74	37.83	37.35	37.56	150019
2013-06-27	37.79	38.21	37.79	37.98	127156
2013-06-28	38.05	38.36	37.39	37.42	237028
2013-07-01	37.68	38.60	37.68	38.35	217100
2013-07-02	38.18	38.95	37.69	37.80	385001
2013-07-03	37.47	37.80	37.18	37.61	277768
2013-07-05	37.94	38.17	37.45	37.80	196743
2013-07-08	37.92	38.00	37.64	37.68	272751
2013-07-09	38.02	39.95	37.96	39.61	227522
2013-07-10	39.61	40.39	39.61	40.09	220654
2013-07-11	40.78	41.10	40.17	40.32	167660
2013-07-12	40.27	40.32	39.76	39.80	248876
2013-07-15	39.80	39.94	39.10	39.14	289080
2013-07-16	39.28	39.75	39.01	39.08	405899
2013-07-17	39.37	39.64	39.08	39.20	219027
2013-07-18	39.02	40.42	39.02	40.15	342132
2013-07-19	40.03	40.15	39.68	39.88	245098
2013-07-22	39.86	40.30	39.83	40.07	170612
2013-07-23	40.31	40.98	40.31	40.74	221094
2013-07-24	40.84	40.89	40.04	40.11	182581
2013-07-25	39.86	40.13	39.15	39.99	369940
2013-07-26	39.72	40.24	39.44	39.83	110862
2013-07-29	39.78	40.09	39.48	39.90	188431
2013-07-30	40.02	41.27	39.89	41.22	335287
2013-07-31	41.43	41.57	40.94	41.02	300958
2013-08-01	40.50	41.24	39.13	40.18	961315
2013-08-02	40.10	40.21	39.40	39.70	237236
2013-08-05	39.54	39.76	39.06	39.54	247082
2013-08-06	39.38	39.58	39.00	39.43	149605
2013-08-07	39.15	39.57	39.12	39.41	160078
2013-08-08	39.70	39.97	39.27	39.75	73739
2013-08-09	39.54	40.33	39.34	40.15	254260
2013-08-12	39.83	40.23	39.75	39.95	211519
2013-08-13	39.85	40.09	39.70	40.06	135309
2013-08-14	40.07	40.72	40.04	40.67	167293
2013-08-15	40.26	40.68	40.21	40.31	258784
2013-08-16	40.20	40.49	40.06	40.25	227857
2013-08-19	40.05	40.66	39.95	40.00	257264
2013-08-20	40.09	40.50	39.99	40.31	190073
2013-08-21	40.27	40.57	39.81	39.92	228522
2013-08-22	40.08	41.10	39.80	40.91	160163
2013-08-23	41.00	41.36	40.67	41.17	133059
2013-08-26	41.28	41.65	41.03	41.28	176988
2013-08-27	40.83	41.02	39.86	40.05	161607
2013-08-28	39.85	40.19	39.68	39.86	220128
2013-08-29	39.79	40.49	39.79	40.23	97762
2013-08-30	40.25	40.48	39.75	39.99	227540
2013-09-03	40.48	40.89	39.14	39.69	561786
2013-09-04	39.67	40.41	39.42	39.74	317499
2013-09-05	39.70	40.31	39.70	39.97	216680
2013-09-06	40.10	40.76	39.61	40.31	192988
2013-09-09	40.23	40.59	40.07	40.53	240573
2013-09-10	40.84	41.24	40.72	40.90	315195
2013-09-11	40.81	41.05	40.56	41.00	150099
2013-09-12	40.95	41.09	40.59	40.80	142770
2013-09-13	41.00	41.62	40.83	41.60	173068
2013-09-16	42.00	42.30	41.76	42.06	485977
2013-09-17	42.04	42.08	41.75	42.05	218673
2013-09-18	42.00	42.43	41.75	42.14	252590
2013-09-19	42.33	43.02	42.12	42.97	426662
2013-09-20	43.18	43.36	42.13	42.26	510113
2013-09-23	42.26	42.41	41.73	42.08	473396
2013-09-24	42.16	42.78	41.94	42.21	334679
2013-09-25	42.30	42.47	41.95	42.30	339584
2013-09-26	42.46	42.72	42.34	42.68	161069
2013-09-27	42.54	42.73	42.31	42.53	203258
2013-09-30	42.18	42.93	42.05	42.71	261956
2013-10-01	42.65	43.60	42.57	43.09	545101
2013-10-02	42.58	43.09	42.24	42.67	420357
2013-10-03	42.65	42.84	41.59	42.48	288349
2013-10-04	42.54	43.50	42.30	43.33	713399
2013-10-07	43.15	43.46	42.95	43.11	380875
2013-10-08	43.11	43.27	42.14	42.49	286639
2013-10-09	42.69	42.83	42.09	42.49	214573
2013-10-10	43.00	43.48	42.89	43.46	116121
2013-10-11	43.48	43.86	43.08	43.83	100460
2013-10-14	43.52	44.06	43.32	44.03	197920
2013-10-15	44.00	44.22	43.79	43.98	167838
2013-10-16	44.11	44.54	44.02	44.26	188054
2013-10-17	44.04	45.05	44.04	44.71	320003
2013-10-18	44.82	45.67	44.59	45.33	240839
2013-10-21	45.56	45.63	45.14	45.43	194103
2013-10-22	45.59	46.30	45.51	46.06	316953
2013-10-23	45.89	46.32	45.63	46.10	174781
2013-10-24	46.20	46.39	45.84	46.03	178212
2013-10-25	46.23	46.23	45.60	46.19	94291
2013-10-28	46.04	46.19	45.57	46.03	359107
2013-10-29	46.15	46.66	45.69	46.55	243794
2013-10-30	46.71	47.50	46.16	46.96	430901
2013-10-31	46.86	47.19	46.55	46.61	263014
2013-11-01	46.60	47.05	46.32	46.71	265418
2013-11-04	46.68	46.94	46.47	46.71	298034
2013-11-05	46.33	47.00	46.16	46.63	238694
2013-11-06	46.90	47.56	46.72	47.18	209797
2013-11-07	47.26	47.26	46.47	46.48	205936
2013-11-08	46.55	47.74	46.55	47.62	188989
2013-11-11	47.48	47.92	47.36	47.70	300834
2013-11-12	47.69	48.21	47.48	48.09	383068
2013-11-13	47.92	48.22	47.68	47.96	338673
2013-11-14	48.09	48.09	47.55	47.93	148557
2013-11-15	47.97	48.24	47.59	48.04	134259
2013-11-18	48.25	48.74	47.71	48.02	290329
2013-11-19	47.86	48.48	47.86	48.15	143913
2013-11-20	48.17	48.34	47.72	47.79	129369
2013-11-21	48.00	48.42	48.00	48.34	172771
2013-11-22	48.34	49.20	48.06	49.07	149366
2013-11-25	49.08	49.28	48.79	48.93	157953
2013-11-26	48.58	48.97	48.51	48.71	117191
2013-11-27	48.75	48.83	48.26	48.65	75713
2013-11-29	48.71	49.58	48.68	48.80	99964
2013-12-02	48.84	49.73	48.64	49.24	176296
2013-12-03	49.02	49.13	47.91	48.27	295551
2013-12-04	48.00	48.77	47.79	48.37	189130
2013-12-05	48.18	48.90	48.16	48.78	213217
2013-12-06	49.11	49.53	48.79	49.44	219044
2013-12-09	49.32	49.57	49.15	49.44	176963
2013-12-10	49.25	49.95	49.15	49.46	183389
2013-12-11	49.47	49.56	48.48	48.51	225793
2013-12-12	48.58	48.99	48.46	48.76	182119
2013-12-13	48.92	48.95	48.48	48.65	153466
2013-12-16	48.85	49.59	48.31	48.68	453108
2013-12-17	48.64	49.36	48.55	49.03	532633
2013-12-18	49.14	49.91	48.67	49.80	183866
2013-12-19	49.78	50.25	49.68	49.97	288155
2013-12-20	49.95	50.74	49.95	50.60	368729
2013-12-23	50.93	51.00	50.39	50.61	189246
2013-12-24	50.60	51.32	50.54	51.15	44732
2013-12-26	51.37	51.37	50.82	50.93	143576
2013-12-27	51.34	51.49	50.98	51.42	98757
2013-12-30	51.46	51.52	51.21	51.48	103612
2013-12-31	51.44	51.72	51.32	51.40	116118
2014-01-02	51.14	51.23	50.53	51.18	262040
2014-01-03	51.20	51.52	50.72	51.05	126659
2014-01-06	51.41	51.41	50.00	50.72	363363
2014-01-07	50.85	51.02	50.53	50.75	292554
2014-01-08	50.75	50.83	50.33	50.80	288057
2014-01-09	51.02	51.52	50.94	51.17	210587
2014-01-10	51.32	51.77	50.99	51.69	132264
2014-01-13	51.50	51.83	50.55	50.84	92494
2014-01-14	51.04	52.07	50.89	51.75	207935
2014-01-15	51.93	52.43	51.87	51.93	215672
2014-01-16	51.84	52.06	51.63	51.98	124270
2014-01-17	51.93	52.14	51.61	51.81	77427
2014-01-21	52.01	52.02	50.88	51.00	219410
2014-01-22	51.00	51.00	50.56	50.64	207973
2014-01-23	49.76	50.19	48.70	49.06	485731
2014-01-24	49.07	49.07	47.62	47.64	216510
2014-01-27	47.83	47.83	46.99	47.08	283608
2014-01-28	47.27	47.50	47.07	47.25	306404
2014-01-29	47.15	47.66	46.94	47.32	362950
2014-01-30	49.55	51.63	47.02	47.47	499648
2014-01-31	47.04	49.75	47.03	48.67	437343
2014-02-03	48.78	49.12	46.24	46.27	671629
2014-02-04	47.38	48.00	46.45	46.67	437799
2014-02-05	46.64	47.64	46.29	47.44	449788
2014-02-06	47.62	48.63	47.34	48.40	294806
2014-02-07	48.90	49.26	48.46	48.90	348944
2014-02-10	49.04	49.42	48.71	48.96	361260
2014-02-11	49.13	50.21	49.13	50.00	353546
2014-02-12	49.88	50.43	49.74	49.99	274214
2014-02-13	49.54	50.68	49.54	50.49	226664
2014-02-14	51.13	52.45	50.97	52.41	267829
2014-02-18	52.48	52.97	51.97	52.18	354594
2014-02-19	52.14	52.46	51.80	52.16	204545
2014-02-20	52.13	53.60	52.06	53.55	370333
2014-02-21	53.67	53.82	53.29	53.33	156889
2014-02-24	53.19	53.65	52.79	53.05	433676
2014-02-25	53.06	53.70	52.82	53.26	216181
2014-02-26	53.15	54.55	53.05	54.01	257397
2014-02-27	53.94	54.45	53.62	54.35	253434
2014-02-28	54.29	54.87	54.08	54.14	149530
2014-03-03	53.75	54.71	53.52	54.43	246139
2014-03-04	55.00	55.67	54.70	55.42	311979
2014-03-05	55.45	55.76	54.74	54.91	283267
2014-03-06	55.09	55.62	55.03	55.13	203995
2014-03-07	55.30	55.37	54.71	55.14	256165
2014-03-10	55.02	55.19	54.52	55.04	247849
2014-03-11	55.08	55.43	54.61	54.73	189651
2014-03-12	54.45	54.76	54.04	54.73	190605
2014-03-13	55.22	55.81	54.44	54.54	292542
2014-03-14	54.28	55.25	53.92	54.98	297846
2014-03-17	55.25	55.99	55.19	55.30	246271
2014-03-18	55.53	56.20	55.27	56.18	240115
2014-03-19	56.02	56.80	55.96	56.60	232090
2014-03-20	56.28	56.98	56.28	56.82	151600
2014-03-21	57.27	58.13	56.49	57.59	384027
2014-03-24	58.16	58.16	56.87	57.26	133505
2014-03-25	57.72	58.16	57.28	58.11	208924
2014-03-26	58.47	58.47	56.43	56.49	164639
2014-03-27	56.63	56.92	56.02	56.63	251031
2014-03-28	56.69	57.55	56.56	56.96	225669
2014-03-31	57.51	59.28	57.33	59.06	314560
2014-04-01	59.13	59.67	58.88	59.61	288993
2014-04-02	59.67	59.89	59.42	59.70	351841
2014-04-03	59.86	59.87	59.18	59.53	316744
2014-04-04	60.04	60.11	58.66	59.26	267023
2014-04-07	59.11	59.50	57.28	57.59	167333
2014-04-08	57.57	58.50	57.57	58.32	166596
2014-04-09	58.49	58.96	58.02	58.75	363135
2014-04-10	58.74	58.89	57.52	57.76	136985
2014-04-11	57.27	57.65	56.83	56.96	243549
2014-04-14	57.41	57.49	56.48	57.01	269531
2014-04-15	57.15	57.72	56.75	57.57	192391
2014-04-16	58.06	58.65	57.68	58.55	150676
2014-04-17	58.49	59.37	58.36	59.11	102957
2014-04-21	59.23	59.82	58.98	59.76	322012
2014-04-22	59.92	60.15	59.48	59.50	181939
2014-04-23	59.68	59.80	59.10	59.19	144183
2014-04-24	59.62	59.62	58.40	58.62	222227
2014-04-25	58.35	58.61	57.93	58.07	116292
2014-04-28	58.28	58.37	55.81	56.27	402237
2014-04-29	56.66	57.52	56.36	56.88	307703
2014-04-30	56.75	57.98	56.60	57.80	340100
2014-05-01	57.94	58.32	56.02	57.61	520843
2014-05-02	57.50	58.32	57.46	57.64	305265
2014-05-05	57.44	58.34	56.97	58.15	221867
2014-05-06	57.77	59.08	57.71	58.28	264056
2014-05-07	58.50	58.70	57.77	58.59	487883
2014-05-08	58.53	59.45	58.34	58.99	331149
2014-05-09	58.99	59.16	58.35	58.56	166784
2014-05-12	58.61	59.95	58.61	59.92	206230
2014-05-13	59.98	61.46	59.38	59.65	480385
2014-05-14	59.35	59.52	58.31	58.41	346834
2014-05-15	58.29	58.69	56.17	56.40	642411
2014-05-16	56.61	56.70	56.09	56.53	355322
2014-05-19	56.46	57.15	56.08	56.21	341368
2014-05-20	56.07	56.17	55.05	55.49	401817
2014-05-21	55.73	56.45	55.39	56.28	323480
2014-05-22	56.28	56.61	55.80	56.04	208986
2014-05-23	56.05	56.93	55.89	56.61	186202
2014-05-27	56.90	57.14	55.84	56.13	293100
2014-05-28	56.01	56.41	55.81	56.30	199995
2014-05-29	56.50	56.80	55.95	56.61	123049
2014-05-30	56.61	57.02	56.42	56.55	160362
2014-06-02	56.66	57.25	55.92	57.24	307628
2014-06-03	57.37	57.93	57.00	57.74	257478
2014-06-04	57.63	59.05	57.56	59.01	355871
2014-06-05	59.07	59.47	58.61	59.45	171300
2014-06-06	59.70	59.98	59.19	59.42	216808
2014-06-09	59.37	59.90	59.33	59.45	218468
2014-06-10	59.30	59.64	58.85	59.61	100364
2014-06-11	59.43	59.94	59.21	59.51	266446
2014-06-12	59.42	59.68	58.87	59.07	189042
2014-06-13	59.08	59.72	58.87	59.19	127595
2014-06-16	59.07	59.83	58.91	59.75	256208
2014-06-17	59.73	60.87	59.58	60.30	514560
2014-06-18	60.39	60.61	59.68	59.99	180186
2014-06-19	60.22	60.22	59.53	59.70	148813
2014-06-20	59.70	59.76	59.33	59.57	372265
2014-06-23	59.71	59.77	59.42	59.49	177434
2014-06-24	59.32	59.68	58.51	58.56	143067
2014-06-25	58.54	59.05	58.23	58.70	391886
2014-06-26	58.54	58.81	58.14	58.23	250342
2014-06-27	57.85	58.18	57.64	58.00	455915
2014-06-30	58.13	58.34	57.39	57.99	420680
2014-07-01	58.26	58.95	57.94	58.60	535514
2014-07-02	58.48	58.68	58.25	58.47	206242
2014-07-03	58.71	59.12	58.54	58.62	196060
2014-07-07	58.45	58.66	57.93	58.29	226372
2014-07-08	58.12	58.12	57.42	57.61	299028
2014-07-09	57.77	58.17	57.58	57.90	230377
2014-07-10	56.24	57.59	56.24	57.28	298160
2014-07-11	57.35	57.50	57.07	57.15	183066
2014-07-14	57.51	57.82	57.16	57.68	217298
2014-07-15	57.79	58.24	57.40	58.03	203775
2014-07-16	58.36	58.40	57.49	57.82	289650
2014-07-17	57.82	58.10	56.85	56.91	171160
2014-07-18	57.01	57.22	56.61	56.92	235839
2014-07-21	56.65	56.71	56.12	56.59	299508
2014-07-22	56.74	57.28	56.74	57.22	213292
2014-07-23	57.35	57.66	56.97	57.59	167924
2014-07-24	57.54	58.26	57.05	58.08	337540
2014-07-25	57.92	58.28	56.93	57.11	367220
2014-07-28	57.10	57.10	56.38	56.61	207447
2014-07-29	56.66	56.86	55.29	55.40	527356
2014-07-30	55.62	55.98	55.16	55.35	299774
2014-07-31	53.73	54.68	51.68	52.39	771366
2014-08-01	51.99	53.00	51.53	52.87	656479
2014-08-04	52.98	53.16	52.42	53.00	346773
2014-08-05	52.64	53.07	52.12	52.41	283651
2014-08-06	52.03	52.69	52.03	52.57	341548
2014-08-07	52.80	52.80	51.84	52.17	343359
2014-08-08	52.19	53.42	51.85	53.37	457395
2014-08-11	53.67	53.67	52.79	52.84	338766
2014-08-12	52.73	53.11	52.62	53.02	349333
2014-08-13	53.02	53.81	52.77	53.59	747625
2014-08-14	53.70	53.82	53.02	53.68	171827
2014-08-15	53.92	54.02	53.06	53.63	216444
2014-08-18	54.12	54.22	53.77	53.84	205399
2014-08-19	53.86	54.48	53.56	54.39	298163
2014-08-20	54.25	54.47	53.98	54.29	182208
2014-08-21	54.33	54.37	53.69	54.28	409664
2014-08-22	54.21	54.21	53.74	53.97	220618
2014-08-25	54.14	54.18	53.16	53.91	366211
2014-08-26	54.11	54.17	53.89	53.99	257272
2014-08-27	53.97	54.22	53.88	54.20	258641
2014-08-28	54.07	54.95	53.91	54.82	261648
2014-08-29	55.00	55.01	54.32	54.78	177205
2014-09-02	54.96	55.21	54.50	54.58	371507
2014-09-03	54.95	55.07	54.52	54.55	239191
2014-09-04	54.75	54.86	54.04	54.25	265909
2014-09-05	54.33	54.58	53.78	54.24	181624
2014-09-08	54.25	54.92	54.17	54.40	325456
2014-09-09	54.17	54.36	53.67	53.84	379902
2014-09-10	53.76	54.46	53.72	54.23	222085
2014-09-11	53.82	54.43	53.81	54.18	317816
2014-09-12	54.23	54.46	53.91	54.20	247213
2014-09-15	54.17	54.46	54.00	54.23	263119
2014-09-16	54.15	55.37	53.87	55.35	420600
2014-09-17	55.58	55.98	55.16	55.44	385272
2014-09-18	55.50	55.68	55.05	55.10	203249
2014-09-19	55.13	55.30	54.00	54.45	1002043
2014-09-22	54.20	54.20	53.29	53.46	320866
2014-09-23	53.40	53.62	52.93	53.12	331096
2014-09-24	53.05	53.44	52.78	53.02	321621
2014-09-25	52.66	52.90	51.60	51.84	329739
2014-09-26	51.74	52.08	51.56	51.92	288553
2014-09-29	51.37	51.68	50.79	51.23	440212
2014-09-30	51.23	51.23	50.36	50.77	429015
2014-10-01	50.80	50.86	49.37	49.40	564000
2014-10-02	49.38	49.56	48.47	49.00	408062
2014-10-03	49.33	49.53	48.80	48.87	667388
2014-10-06	49.18	49.59	49.09	49.09	216954
2014-10-07	48.81	48.94	47.81	47.85	381104
2014-10-08	47.90	48.50	47.23	48.48	301479
2014-10-09	48.48	48.54	46.98	47.01	393616
2014-10-10	47.01	47.54	45.63	45.63	568904
2014-10-13	45.41	45.97	44.58	44.62	429389
2014-10-14	44.97	45.03	44.13	44.28	500002
2014-10-15	43.39	44.40	43.00	43.69	1277573
2014-10-16	42.73	44.86	42.73	44.62	1027800
2014-10-17	45.03	45.86	45.00	45.49	407060
2014-10-20	45.45	47.25	45.45	47.18	481036
2014-10-21	47.74	48.73	47.41	48.58	336185
2014-10-22	48.82	49.69	47.76	47.81	451057
2014-10-23	48.48	49.38	48.04	48.82	276004
2014-10-24	48.79	49.30	48.48	49.25	234555
2014-10-27	48.63	48.74	46.10	46.49	888444
2014-10-28	46.63	48.40	46.53	48.30	563569
2014-10-29	48.36	48.36	43.40	44.57	1186794
2014-10-30	44.20	45.48	43.59	45.07	523825
2014-10-31	45.62	46.45	45.22	46.43	478564
2014-11-03	46.54	47.02	45.85	45.85	571047
2014-11-04	46.01	46.27	44.28	44.48	466598
2014-11-05	44.82	45.77	44.53	45.75	498791
2014-11-06	45.82	46.88	45.60	46.83	479488
2014-11-07	46.78	47.18	46.53	46.85	484540
2014-11-10	46.82	47.12	46.41	46.86	434524
2014-11-11	46.77	47.29	46.73	47.05	282678
2014-11-12	46.90	47.42	46.75	47.37	341026
2014-11-13	47.34	47.39	46.82	46.82	78600
2014-11-14	46.90	46.91	45.91	46.03	645827
2014-11-17	46.08	46.15	45.34	45.60	439973
2014-11-18	45.71	46.08	45.64	45.83	498708
2014-11-19	45.65	45.85	44.90	45.36	479287
2014-11-20	45.20	46.41	45.20	46.32	305378
2014-11-21	46.95	47.33	46.39	46.78	289683
2014-11-24	46.83	47.06	46.31	46.88	344564
2014-11-25	46.72	47.20	46.16	46.29	309423
2014-11-26	46.36	46.36	45.18	45.27	394601
2014-11-28	45.01	45.11	42.91	43.08	354579
2014-12-01	42.96	43.26	42.64	43.02	439414
2014-12-02	42.83	43.67	42.83	43.30	303164
2014-12-03	43.35	44.39	43.19	43.84	325150
2014-12-04	43.70	43.93	43.25	43.64	315944
2014-12-05	43.31	43.42	42.01	42.25	694149
2014-12-08	41.98	42.33	41.26	41.44	392218
2014-12-09	40.88	41.89	40.80	41.79	506632
2014-12-10	41.44	41.62	39.97	39.99	285981
2014-12-11	40.10	40.85	39.99	40.15	303166
2014-12-12	39.86	40.06	39.41	39.64	545202
2014-12-15	39.97	40.20	39.50	39.94	700870
2014-12-16	39.83	41.20	39.62	40.59	504596
2014-12-17	40.85	41.80	40.47	41.62	471103
2014-12-18	42.54	42.55	41.71	42.51	339710
2014-12-19	42.77	43.26	42.62	43.24	555599
2014-12-22	43.28	43.60	42.84	43.53	308930
2014-12-23	43.71	43.99	43.54	43.77	245557
2014-12-24	43.67	44.00	43.30	43.91	135461
2014-12-26	44.02	44.18	43.74	43.80	247338
2014-12-29	43.66	44.24	43.55	43.91	189506
2014-12-30	43.81	44.56	43.81	44.15	199360
2014-12-31	44.34	44.38	43.58	43.86	598444
2015-01-02	43.87	43.97	43.42	43.80	414428
2015-01-05	43.40	43.52	43.03	43.28	512503
2015-01-06	43.29	43.34	42.56	42.77	521823
2015-01-07	43.13	43.38	42.52	42.90	403748
2015-01-08	43.20	44.34	42.90	44.23	553118
2015-01-09	44.30	44.49	43.13	43.17	404009
2015-01-12	43.13	43.42	42.00	42.26	603051
2015-01-13	42.37	43.12	41.10	41.61	733491
2015-01-14	41.77	42.23	41.05	41.84	754468
2015-01-15	42.13	42.30	41.07	41.23	302029
2015-01-16	40.96	41.63	40.74	41.58	296538
2015-01-20	41.79	42.01	40.78	41.37	302063
2015-01-21	41.39	42.27	41.13	42.18	317699
2015-01-22	42.63	43.03	42.02	42.94	393574
2015-01-23	42.86	43.00	41.02	41.26	415434
2015-01-26	41.17	41.74	40.89	41.63	454257
2015-01-27	41.04	41.64	40.41	41.20	343168
2015-01-28	41.78	42.01	40.33	40.37	592501
2015-01-29	42.30	43.41	40.52	43.12	1496443
2015-01-30	42.63	43.16	42.28	42.41	612108
2015-02-02	42.62	43.15	41.77	42.99	477285
2015-02-03	43.40	45.44	43.40	45.39	663143
2015-02-04	45.06	45.64	44.57	45.20	616666
2015-02-05	45.54	46.00	45.27	45.96	533225
2015-02-06	46.11	46.41	45.83	46.26	539502
2015-02-09	46.04	46.99	46.04	46.84	354240
2015-02-10	47.02	47.28	46.19	46.75	342831
2015-02-11	46.52	46.88	46.25	46.53	179330
2015-02-12	47.06	47.36	46.88	47.14	284248
2015-02-13	47.23	47.35	46.86	47.04	276858
2015-02-17	46.75	47.94	46.38	47.86	511247
2015-02-18	47.56	47.61	46.66	46.82	354204
2015-02-19	46.35	47.37	45.94	47.18	271646
2015-02-20	46.96	47.04	46.12	46.79	518606
2015-02-23	46.43	46.76	46.04	46.63	322684
2015-02-24	46.72	47.12	46.35	46.87	256413
2015-02-25	46.63	46.77	45.95	46.18	356220
2015-02-26	46.05	46.07	45.31	45.43	359745
2015-02-27	45.59	45.59	44.99	45.12	473452
2015-03-02	45.10	45.85	44.52	45.79	384371
2015-03-03	45.60	45.81	45.18	45.51	234147
2015-03-04	45.33	45.73	45.17	45.60	358452
2015-03-05	45.69	45.81	45.23	45.78	241010
2015-03-06	45.60	45.72	45.25	45.53	461893
2015-03-09	45.46	45.71	44.66	44.84	420583
2015-03-10	44.35	45.01	43.85	43.85	298111
2015-03-11	44.04	44.13	43.49	43.94	316249
2015-03-12	44.13	44.43	43.67	44.00	312231
2015-03-13	43.81	44.07	43.49	43.83	278333
2015-03-16	43.92	43.92	43.20	43.41	382589
2015-03-17	43.14	43.43	42.77	42.97	447382
2015-03-18	42.92	43.98	42.54	43.61	518257
2015-03-19	43.45	43.45	42.95	43.25	371188
2015-03-20	43.24	43.73	43.10	43.26	636741
2015-03-23	43.19	43.91	43.19	43.29	482562
2015-03-24	43.23	43.59	42.88	43.52	549775
2015-03-25	43.83	44.00	43.37	43.38	314376
2015-03-26	43.49	43.79	42.77	43.00	387798
2015-03-27	43.25	43.52	42.63	42.98	373410
2015-03-30	43.32	44.57	43.01	44.30	274409
2015-03-31	44.10	45.14	43.95	45.00	553507
2015-04-01	45.02	45.44	44.36	44.89	393992
2015-04-02	44.74	45.57	44.73	45.27	401154
2015-04-06	45.28	46.42	45.28	46.25	573078
2015-04-07	46.32	46.56	45.58	45.66	444163
2015-04-08	45.77	45.80	45.31	45.44	265252
2015-04-09	45.36	45.69	45.15	45.59	290596
2015-04-10	45.63	46.09	45.44	46.07	156695
2015-04-13	46.03	46.14	45.57	46.08	207646
2015-04-14	46.10	46.47	45.57	45.80	178151
2015-04-15	46.12	47.27	45.75	46.97	345953
2015-04-16	46.89	46.89	45.88	45.89	211420
2015-04-17	45.59	45.80	44.98	45.33	314808
2015-04-20	45.47	46.13	45.16	46.02	270038
2015-04-21	46.12	46.12	44.94	45.12	332556
2015-04-22	45.06	45.88	44.85	45.87	207540
2015-04-23	45.85	46.22	45.47	45.81	203389
2015-04-24	45.86	46.24	45.32	45.68	132221
2015-04-27	45.76	45.91	45.34	45.61	400460
2015-04-28	45.43	46.20	45.38	46.18	196349
2015-04-29	46.00	46.76	44.64	45.39	1170170
2015-04-30	47.11	48.00	41.02	42.74	2461093
2015-05-01	42.61	44.73	42.49	43.96	601670
2015-05-04	43.95	44.51	43.60	43.65	518134
2015-05-05	43.39	43.98	41.92	42.05	559987
2015-05-06	42.49	42.52	41.83	42.03	400706
2015-05-07	41.85	42.80	41.64	42.77	542302
2015-05-08	43.29	43.50	42.99	43.12	216030
2015-05-11	43.00	43.12	42.64	42.73	395230
2015-05-12	42.65	42.99	41.95	42.40	562305
2015-05-13	42.52	43.04	42.23	42.97	354020
2015-05-14	43.02	43.54	42.81	43.28	571408
2015-05-15	43.24	43.34	42.89	43.19	336384
2015-05-18	43.13	43.62	42.68	43.52	687702
2015-05-19	43.58	43.67	43.21	43.43	493624
2015-05-20	43.54	43.72	43.07	43.34	1118011
2015-05-21	43.35	43.75	42.89	43.16	469878
2015-05-22	42.93	43.37	42.85	43.21	277721
2015-05-26	42.76	43.13	41.85	42.41	416480
2015-05-27	42.16	42.50	41.78	42.30	435898
2015-05-28	42.02	42.15	41.59	41.83	264374
2015-05-29	41.75	41.99	41.34	41.47	433259
2015-06-01	41.67	41.88	41.02	41.14	577306
2015-06-02	41.17	41.74	41.07	41.45	857466
2015-06-03	41.67	42.07	41.44	41.71	435661
2015-06-04	41.48	41.78	41.22	41.39	238032
2015-06-05	41.32	41.71	41.08	41.55	168604
2015-06-08	41.48	41.79	41.17	41.29	171804
2015-06-09	41.34	41.73	41.19	41.53	297041
2015-06-10	41.86	42.18	41.80	41.87	478461
2015-06-11	41.89	42.10	41.74	41.90	294145
2015-06-12	41.68	41.86	41.51	41.72	370019
2015-06-15	41.50	41.68	41.04	41.25	337319
2015-06-16	41.25	41.68	41.07	41.49	360535
2015-06-17	41.60	41.84	41.19	41.26	210611
2015-06-18	41.42	41.76	41.00	41.65	298457
2015-06-19	41.60	41.75	41.29	41.30	302748
2015-06-22	41.56	41.74	41.37	41.58	345187
2015-06-23	41.53	41.78	41.26	41.29	373802
2015-06-24	41.26	41.26	40.71	41.01	285213
2015-06-25	41.05	41.24	40.83	41.15	361529
2015-06-26	41.18	41.37	40.69	40.69	713123
2015-06-29	40.39	40.65	37.92	37.98	1513911
2015-06-30	38.51	38.51	37.24	37.29	894065
2015-07-01	37.65	38.00	37.33	37.35	491589
2015-07-02	37.49	37.85	37.44	37.81	780469
2015-07-06	37.32	37.69	37.19	37.30	551225
2015-07-07	37.25	37.54	36.55	37.49	477808
2015-07-08	37.34	37.46	36.80	37.37	820706
2015-07-09	37.88	37.90	36.99	37.22	797422
2015-07-10	37.76	37.91	37.23	37.86	572284
2015-07-13	38.15	38.59	37.92	38.27	482670
2015-07-14	38.33	38.59	38.21	38.48	314022
2015-07-15	38.34	38.47	37.60	37.61	312167
2015-07-16	37.65	37.79	37.48	37.53	365891
2015-07-17	37.45	37.45	36.59	36.67	266353
2015-07-20	36.60	36.60	36.20	36.32	228905
2015-07-21	36.29	36.80	36.08	36.12	201095
2015-07-22	35.97	36.14	35.60	35.73	219716
2015-07-23	35.86	36.16	35.66	35.83	282404
2015-07-24	35.75	35.89	34.54	34.80	292988
2015-07-27	34.50	34.61	34.17	34.35	276743
2015-07-28	34.50	35.21	34.20	35.05	504802
2015-07-29	34.93	35.61	34.84	35.39	354403
2015-07-30	35.38	35.53	35.15	35.39	438359
2015-07-31	35.51	35.68	35.11	35.18	496477
2015-08-03	35.08	35.15	34.50	34.81	317659
2015-08-04	34.53	35.05	33.96	34.10	568191
2015-08-05	34.06	35.03	33.92	34.43	423441
2015-08-06	34.50	34.99	34.19	34.69	312050
2015-08-07	34.53	34.96	33.82	33.90	277118
2015-08-10	34.02	34.83	33.97	34.80	566091
2015-08-11	34.30	34.35	33.74	33.94	428215
2015-08-12	33.63	34.35	33.50	34.16	428366
2015-08-13	34.03	34.06	33.52	33.69	355181
2015-08-14	33.75	34.76	33.75	34.71	405867
2015-08-17	34.64	35.21	34.35	35.03	346595
2015-08-18	34.82	35.01	34.02	34.47	255048
2015-08-19	34.18	34.32	33.75	34.10	503656
2015-08-20	33.74	34.20	33.56	33.93	384557
2015-08-21	33.53	33.91	33.23	33.25	763484
2015-08-24	33.59	34.11	31.10	32.69	579295
2015-08-25	33.60	33.64	31.97	32.01	590797
2015-08-26	32.35	32.96	31.84	32.84	360511
2015-08-27	33.33	34.51	33.14	33.99	383244
2015-08-28	33.67	34.28	33.30	33.93	310451
2015-08-31	33.59	34.20	33.13	33.87	315204
2015-09-01	33.18	33.53	32.85	32.90	269000
2015-09-02	33.29	33.54	32.53	33.53	329250
2015-09-03	33.64	34.19	33.59	34.07	277430
2015-09-04	33.52	33.92	33.39	33.51	311907
2015-09-08	34.04	35.32	33.79	35.30	448419
2015-09-09	35.63	35.70	34.02	34.07	342221
2015-09-10	33.97	34.48	33.80	34.35	345588
2015-09-11	34.13	34.13	33.59	34.06	216091
2015-09-14	33.97	34.11	33.15	33.53	181574
2015-09-15	33.65	33.95	33.43	33.83	154425
2015-09-16	33.98	35.04	33.92	34.89	208476
2015-09-17	34.92	35.02	34.43	34.53	192436
2015-09-18	33.96	34.12	33.60	33.93	605168
2015-09-21	34.16	34.50	33.70	33.81	238672
2015-09-22	33.26	33.43	32.62	32.83	307414
2015-09-23	32.83	33.04	32.13	32.15	237423
2015-09-24	31.82	32.31	31.13	32.25	322740
2015-09-25	32.49	32.52	31.98	32.16	135248
2015-09-28	32.16	32.16	31.14	31.25	231932
2015-09-29	31.25	31.38	30.70	30.90	443236
2015-09-30	31.26	31.68	31.04	31.56	345404
2015-10-01	31.77	31.95	31.03	31.77	333942
2015-10-02	31.38	32.47	31.18	32.47	289119
2015-10-05	32.85	34.16	32.68	33.52	577682
2015-10-06	33.59	34.71	33.55	34.39	358937
2015-10-07	34.70	35.99	34.52	35.30	752180
2015-10-08	35.24	37.32	35.03	37.24	509234
2015-10-09	37.32	37.84	36.53	36.61	524026
2015-10-12	36.67	36.76	36.16	36.36	297133
2015-10-13	35.98	36.89	35.73	36.34	196621
2015-10-14	36.36	36.72	36.04	36.22	216584
2015-10-15	36.34	37.41	36.09	37.31	225413
2015-10-16	37.47	37.47	36.77	37.35	226953
2015-10-19	37.19	37.82	36.95	37.73	483406
2015-10-20	37.62	38.23	37.05	37.36	232457
2015-10-21	37.39	37.46	36.05	36.10	455749
2015-10-22	36.59	37.49	36.37	37.10	141385
2015-10-23	37.33	37.71	37.00	37.50	158225
2015-10-26	37.49	37.75	37.02	37.22	199150
2015-10-27	36.93	37.00	35.64	35.80	386770
2015-10-28	35.91	36.92	35.83	36.87	264121
2015-10-29	36.52	36.97	36.13	36.31	321824
2015-10-30	36.36	36.54	35.60	35.94	700205
2015-11-02	35.99	36.10	35.46	35.87	774339
2015-11-03	36.77	41.98	36.77	40.79	1389510
2015-11-04	40.90	41.23	40.85	41.11	865243
2015-11-05	41.18	41.52	40.36	40.47	544588
2015-11-06	40.12	41.32	40.06	41.32	519291
2015-11-09	41.07	41.31	40.31	41.22	448840
2015-11-10	41.10	41.46	40.74	41.31	344210
2015-11-11	41.42	41.66	40.36	40.68	328698
2015-11-12	39.62	40.42	39.49	39.54	273410
2015-11-13	39.58	40.70	39.57	39.96	428858
2015-11-16	39.95	40.91	39.53	40.87	343329
2015-11-17	40.91	41.45	40.17	40.86	465948
2015-11-18	40.96	42.00	40.82	41.90	497509
2015-11-19	42.00	42.52	41.64	42.00	333924
2015-11-20	42.20	42.36	41.39	41.46	382132
2015-11-23	41.48	42.13	41.43	41.59	287914
2015-11-24	41.52	43.22	41.26	43.04	501487
2015-11-25	42.96	43.33	42.62	43.17	253105
2015-11-27	43.13	43.33	42.68	43.22	109294
2015-11-30	43.40	43.89	43.14	43.54	656122
2015-12-01	43.55	43.98	43.37	43.76	482651
2015-12-02	43.64	44.23	42.69	42.92	914776
2015-12-03	43.28	43.80	42.94	43.30	430702
2015-12-04	43.32	43.32	42.90	43.10	279589
2015-12-07	42.88	43.08	41.47	41.69	492233
2015-12-08	41.06	41.66	40.64	41.30	635700
2015-12-09	41.52	42.37	40.95	41.39	268180
2015-12-10	42.34	43.02	41.76	42.20	510078
2015-12-11	41.33	41.59	40.87	41.24	366030
2015-12-14	41.02	41.22	39.91	40.53	359140
2015-12-15	41.03	41.65	40.97	41.57	449883
2015-12-16	41.59	41.79	40.45	40.97	538364
2015-12-17	40.89	41.02	39.94	40.01	423952
2015-12-18	40.05	40.65	39.58	39.62	761113
2015-12-21	39.95	40.25	39.55	40.20	341019
2015-12-22	40.34	41.36	40.28	41.02	289091
2015-12-23	41.56	42.05	41.40	42.02	305888
2015-12-24	41.90	42.19	41.65	41.84	100463
2015-12-28	41.69	41.87	40.93	41.69	221569
2015-12-29	42.12	42.42	41.56	41.99	232055
2015-12-30	41.79	42.22	41.33	41.36	234608
2015-12-31	41.11	41.53	40.77	40.88	303485
2016-01-04	40.22	40.37	39.33	40.30	350161
2016-01-05	40.31	40.50	39.45	39.88	367388
2016-01-06	39.06	39.95	38.94	39.20	342482
2016-01-07	38.30	38.98	38.05	38.09	336555
2016-01-08	38.23	38.60	37.67	37.75	319901
2016-01-11	37.85	38.13	37.30	37.50	293888
2016-01-12	37.93	38.10	36.86	37.78	455967
2016-01-13	38.01	38.22	36.75	36.91	381327
2016-01-14	37.12	38.35	36.34	37.94	308173
2016-01-15	36.90	37.49	36.12	37.46	347091
2016-01-19	37.61	38.24	36.79	37.28	453160
2016-01-20	36.58	38.05	36.12	37.54	499487
2016-01-21	37.63	38.60	37.52	38.28	592214
2016-01-22	39.09	39.81	38.33	38.71	422041
2016-01-25	38.43	38.90	37.95	38.03	447670
2016-01-26	38.38	38.84	38.10	38.79	452828
2016-01-27	38.54	39.18	38.07	38.44	381545
2016-01-28	39.08	39.16	38.50	38.85	226035
2016-01-29	39.06	40.36	38.75	40.34	820640
2016-02-01	39.97	40.10	38.68	39.46	621279
2016-02-02	38.49	41.10	37.40	39.91	786634
2016-02-03	40.03	40.46	38.83	40.34	407965
2016-02-04	40.68	42.43	40.50	41.62	529074
2016-02-05	41.41	42.07	40.78	40.98	291913
2016-02-08	40.57	40.64	39.70	40.48	254373
2016-02-09	39.99	40.88	39.99	40.58	549465
2016-02-10	40.89	41.91	40.08	40.15	302166
2016-02-11	39.44	40.04	38.61	39.17	525336
2016-02-12	39.65	40.73	39.52	40.71	406693
2016-02-16	41.20	41.87	40.72	41.70	291718
2016-02-17	42.19	44.03	42.09	43.03	829815
2016-02-18	43.22	43.61	42.92	43.60	705292
2016-02-19	43.30	43.54	42.79	43.48	466339
2016-02-22	43.98	44.74	43.68	44.59	761691
2016-02-23	44.18	44.18	43.11	42.91	705680
2016-02-24	42.50	43.73	42.10	43.53	244434
2016-02-25	43.58	44.31	43.34	44.31	555871
2016-02-26	44.48	45.29	44.21	45.08	494448
2016-02-29	45.13	45.48	44.52	44.53	313640
2016-03-01	45.02	45.17	44.44	45.03	286346
2016-03-02	45.10	47.10	44.83	46.95	674851
2016-03-03	46.85	47.55	46.74	47.14	667055
2016-03-04	47.30	47.44	46.40	46.93	755543
2016-03-07	46.94	47.91	46.67	47.89	426243
2016-03-08	47.34	47.74	46.32	47.36	583989
2016-03-09	47.62	48.09	47.40	48.07	604556
2016-03-10	48.11	48.42	47.50	47.91	499494
2016-03-11	48.31	49.20	48.17	48.47	607458
2016-03-14	47.00	47.71	46.87	47.05	652211
2016-03-15	46.56	47.02	46.17	46.99	502961
2016-03-16	46.99	48.09	46.95	47.78	687313
2016-03-17	47.86	48.77	47.86	48.64	914987
2016-03-18	48.62	49.41	48.47	49.34	739032
2016-03-21	49.00	49.62	48.62	49.26	313160
2016-03-22	48.69	49.47	48.52	49.07	234759
2016-03-23	48.77	49.09	48.33	48.33	365185
2016-03-24	47.85	48.82	47.27	48.78	357786
2016-03-28	48.82	48.85	48.04	48.57	280765
2016-03-29	48.15	49.11	47.97	48.81	639753
2016-03-30	49.18	49.42	48.73	49.02	272213
2016-03-31	48.98	49.25	48.30	48.33	251896
2016-04-01	47.96	48.96	47.47	48.84	428340
2016-04-04	48.81	49.03	48.19	48.34	204317
2016-04-05	47.99	48.30	47.78	48.04	257741
2016-04-06	48.03	48.34	47.43	48.24	420264
2016-04-07	47.83	48.29	46.73	47.23	372546
2016-04-08	47.81	48.48	47.11	47.28	271211
2016-04-11	46.58	47.36	46.28	46.79	539835
2016-04-12	47.03	47.59	46.93	47.17	602445
2016-04-13	47.56	49.01	47.54	48.32	409093
2016-04-14	48.49	48.70	47.90	47.94	292247
2016-04-15	47.85	48.24	47.60	48.03	364030
2016-04-18	47.79	48.58	47.57	48.53	285364
2016-04-19	48.89	49.56	48.60	49.51	408072
2016-04-20	49.47	49.78	48.54	48.56	300733
2016-04-21	48.61	48.96	48.28	48.60	430668
2016-04-22	48.63	49.67	48.48	49.42	381864
2016-04-25	49.15	49.30	48.79	49.16	365797
2016-04-26	49.48	49.92	48.95	49.72	285959
2016-04-27	49.73	50.54	49.66	50.18	244711
2016-04-28	49.93	50.68	49.39	49.65	340270
2016-04-29	49.57	49.71	48.52	48.79	303701
2016-05-02	48.93	49.08	48.50	48.96	489050
2016-05-03	46.97	47.40	44.08	44.91	790383
2016-05-04	44.74	45.68	44.39	44.50	624699
2016-05-05	44.73	45.15	44.29	44.45	536846
2016-05-06	44.35	45.09	44.11	45.01	422643
2016-05-09	44.62	44.86	44.35	44.45	366475
2016-05-10	44.61	45.11	44.33	44.99	321205
2016-05-11	45.03	45.18	44.47	44.55	427267
2016-05-12	44.93	45.68	44.54	44.80	320547
2016-05-13	44.73	44.94	44.37	44.59	308676
2016-05-16	44.88	45.23	44.55	44.99	424721
2016-05-17	45.24	45.86	44.91	45.44	553739
2016-05-18	45.02	45.60	44.40	44.50	537199
2016-05-19	44.15	44.80	43.93	44.56	263504
2016-05-20	44.60	45.05	44.36	44.66	451977
2016-05-23	44.58	44.97	44.35	44.41	382616
2016-05-24	44.90	45.87	44.90	45.42	407588
2016-05-25	45.70	45.72	45.28	45.43	408322
2016-05-26	45.79	45.96	45.23	45.28	219261
2016-05-27	45.34	45.70	45.14	45.53	209495
2016-05-31	45.71	46.01	45.44	45.71	319485
2016-06-01	45.38	46.46	45.06	46.32	358180
2016-06-02	46.07	46.63	45.89	46.63	396475
2016-06-03	46.70	46.71	46.25	46.33	338146
2016-06-06	46.66	47.45	46.66	47.21	287023
2016-06-07	47.36	47.89	47.19	47.81	418093
2016-06-08	48.06	48.21	47.56	47.58	192345
2016-06-09	47.05	47.63	46.62	47.33	250101
2016-06-10	47.06	47.36	47.00	47.24	225632
2016-06-13	47.01	47.50	46.58	46.66	195540
2016-06-14	46.43	46.84	45.72	46.03	391688
2016-06-15	46.17	46.72	46.11	46.37	325314
2016-06-16	45.96	46.17	45.31	46.08	221791
2016-06-17	46.02	46.70	46.02	46.21	398322
2016-06-20	46.98	47.45	46.91	47.06	236269
2016-06-21	47.08	47.18	46.45	46.60	260789
2016-06-22	46.98	47.12	46.37	46.41	196290
2016-06-23	47.01	48.00	47.01	47.83	245828
2016-06-24	45.89	46.23	44.19	44.24	587459
2016-06-27	43.72	44.13	42.27	42.46	448108
2016-06-28	42.95	43.39	42.46	43.05	250418
2016-06-29	43.48	44.46	43.43	44.43	229427
2016-06-30	44.67	45.67	44.36	45.66	335715
2016-07-01	45.55	46.33	45.37	45.74	323410
2016-07-05	45.27	45.27	44.18	44.34	232886
2016-07-06	44.17	45.05	43.95	44.85	319546
2016-07-07	45.03	45.74	44.86	45.58	235487
2016-07-08	46.21	47.09	46.06	47.07	282549
2016-07-11	47.16	47.90	47.16	47.78	269576
2016-07-12	48.43	49.06	48.28	48.68	215885
2016-07-13	48.76	49.41	48.60	48.93	199717
2016-07-14	49.40	49.74	49.11	49.51	183869
2016-07-15	49.59	49.70	49.03	49.68	198760
2016-07-18	49.56	49.72	49.21	49.60	105144
2016-07-19	49.44	49.71	49.19	49.42	139730
2016-07-20	49.50	49.87	48.98	49.59	245549
2016-07-21	50.43	50.43	49.16	49.37	205899
2016-07-22	49.22	49.37	49.03	49.20	121525
2016-07-25	49.10	49.48	48.83	49.00	209923
2016-07-26	49.12	49.23	48.79	48.84	456722
2016-07-27	49.06	49.48	47.95	48.47	601334
2016-07-28	48.53	52.53	48.53	51.59	1205788
2016-07-29	51.09	51.09	48.65	48.69	594401
2016-08-01	48.90	49.75	48.50	49.20	395907
2016-08-02	47.94	48.28	47.02	47.16	473350
2016-08-03	47.25	48.08	46.88	47.75	580804
2016-08-04	47.77	48.34	47.37	48.20	352355
2016-08-05	48.54	49.01	48.50	48.58	211265
2016-08-08	48.75	49.37	48.64	48.99	310936
2016-08-09	48.99	49.35	48.74	48.88	241808
2016-08-10	49.24	49.24	48.58	48.70	248303
2016-08-11	48.86	49.20	48.52	48.96	263716
2016-08-12	48.77	49.10	48.18	48.32	182753
2016-08-15	48.50	49.17	48.50	48.84	284671
2016-08-16	49.07	49.41	48.36	48.39	191305
2016-08-17	48.48	49.12	48.20	49.06	373961
2016-08-18	49.43	50.55	49.32	50.53	523418
2016-08-19	50.37	50.94	50.14	50.87	416010
2016-08-22	50.46	50.46	49.44	49.71	315119
2016-08-23	49.80	50.34	49.71	49.74	418528
2016-08-24	49.90	49.99	49.35	49.44	441162
2016-08-25	49.47	50.27	49.43	50.24	321587
2016-08-26	50.65	50.93	50.00	50.18	444998
2016-08-29	50.13	50.99	50.13	50.51	273506
2016-08-30	50.68	51.23	50.20	50.47	261357
2016-08-31	49.79	50.34	49.46	49.86	364446
2016-09-01	50.06	50.26	49.50	50.03	303363
2016-09-02	50.47	50.85	50.39	50.81	266669
2016-09-06	51.01	51.12	49.97	50.38	206750
2016-09-07	50.14	51.12	50.14	50.97	305012
2016-09-08	51.00	51.33	50.66	51.15	297291
2016-09-09	50.70	51.00	49.15	49.32	474121
2016-09-12	48.73	50.12	48.70	50.02	314893
2016-09-13	49.00	49.98	48.83	48.97	259606
2016-09-14	49.11	49.29	48.66	49.01	251972
2016-09-15	48.99	49.87	48.87	49.83	259240
2016-09-16	49.12	50.07	49.12	50.02	348568
2016-09-19	50.42	50.91	50.20	50.54	256755
2016-09-20	50.93	51.10	50.44	50.50	226736
2016-09-21	51.76	51.76	50.48	51.46	252897
2016-09-22	51.96	52.48	51.70	52.34	290025
2016-09-23	51.79	52.30	51.35	51.37	201206
2016-09-26	51.43	51.98	51.29	51.63	185250
2016-09-27	51.42	52.34	51.42	52.30	150439
2016-09-28	52.98	53.46	51.97	53.41	272541
2016-09-29	53.29	53.48	51.98	52.24	327819
2016-09-30	52.48	52.88	52.08	52.41	405613
2016-10-03	52.43	52.45	52.06	52.20	195495
2016-10-04	52.38	52.71	51.93	52.24	369115
2016-10-05	52.77	52.83	52.31	52.42	409635
2016-10-06	52.26	53.53	52.08	53.30	275436
2016-10-07	53.57	53.88	51.47	51.70	384944
2016-10-10	52.41	52.80	51.60	51.81	250486
2016-10-11	51.60	51.60	50.51	51.08	343638
2016-10-12	51.14	51.61	50.95	51.30	257192
2016-10-13	50.57	50.57	50.01	50.40	377824
2016-10-14	50.79	50.96	50.29	50.75	275438
2016-10-17	50.89	51.48	50.89	51.16	160558
2016-10-18	51.99	51.99	51.14	51.49	176999
2016-10-19	51.72	51.78	51.12	51.71	299311
2016-10-20	51.37	52.15	51.35	51.71	279359
2016-10-21	51.37	52.02	51.04	51.77	184084
2016-10-24	52.40	52.40	51.72	52.12	189245
2016-10-25	52.12	52.12	51.30	51.35	159182
2016-10-26	51.09	52.18	51.02	51.69	307646
2016-10-27	52.03	52.04	51.28	52.02	320253
2016-10-28	51.97	52.63	51.47	52.00	384521
2016-10-31	52.12	52.32	51.77	52.14	368494
2016-11-01	51.46	51.53	49.51	50.40	829687
2016-11-02	50.10	50.27	49.31	49.51	493091
2016-11-03	49.45	49.87	48.83	48.86	460358
2016-11-04	48.79	48.90	48.15	48.21	768160
2016-11-07	49.35	49.35	48.55	48.75	374967
2016-11-08	48.46	49.20	48.25	48.85	411739
2016-11-09	48.28	50.57	47.99	50.39	502776
2016-11-10	50.89	51.24	50.59	50.64	361535
2016-11-11	50.53	50.79	49.70	50.46	291227
2016-11-14	51.13	51.72	50.95	51.68	467505
2016-11-15	51.47	52.21	51.18	52.05	390196
2016-11-16	51.77	52.06	50.73	50.78	351174
2016-11-17	51.16	51.84	50.89	51.77	338259
2016-11-18	51.85	51.96	51.57	51.85	379313
2016-11-21	52.34	52.67	52.17	51.99	334219
2016-11-22	51.94	52.41	51.81	51.97	474032
2016-11-23	51.68	52.41	51.29	51.46	291249
2016-11-25	51.65	51.99	51.40	51.76	245098
2016-11-28	51.66	51.84	51.30	51.47	379781
2016-11-29	51.14	51.35	50.34	50.47	440615
2016-11-30	50.96	51.32	50.61	50.93	497117
2016-12-01	51.17	51.38	50.40	50.86	415380
2016-12-02	50.92	51.14	50.75	51.02	268122
2016-12-05	51.56	51.78	50.95	51.00	472809
2016-12-06	50.74	51.41	50.66	51.12	486353
2016-12-07	51.16	52.23	51.16	51.95	578846
2016-12-08	52.22	54.08	52.22	54.05	331285
2016-12-09	54.01	54.01	53.36	53.72	331934
2016-12-12	53.89	54.24	53.20	53.24	262595
2016-12-13	53.46	53.59	52.51	53.05	281495
2016-12-14	53.14	53.57	52.77	52.84	510412
2016-12-15	52.69	53.46	52.53	53.19	251328
2016-12-16	53.36	53.55	52.51	52.61	520628
2016-12-19	52.32	53.27	52.15	53.24	285180
2016-12-20	53.38	53.60	52.22	52.34	304028
2016-12-21	52.43	52.80	52.30	52.42	219946
2016-12-22	52.55	52.55	51.58	51.83	166160
2016-12-23	51.64	51.82	51.34	51.77	80042
2016-12-27	51.90	52.17	51.41	51.65	176034
2016-12-28	52.25	52.26	51.04	51.15	105153
2016-12-29	51.16	51.51	50.62	51.02	153391
2016-12-30	51.16	51.16	50.41	50.54	171859
2017-01-03	51.04	51.73	50.67	51.37	220093
2017-01-04	51.56	52.87	51.56	52.32	392392
2017-01-05	52.19	52.62	51.63	51.75	320628
2017-01-06	51.84	52.40	51.52	52.14	178451
2017-01-09	52.01	52.44	51.64	51.82	236237
2017-01-10	52.15	52.93	51.87	52.18	407950
2017-01-11	52.58	52.92	51.63	52.87	280452
2017-01-12	53.08	53.25	51.99	52.79	162319
2017-01-13	52.77	53.63	52.71	53.61	186651
2017-01-17	53.35	53.95	53.00	53.46	306350
2017-01-18	53.81	53.98	53.14	53.82	313297
2017-01-19	53.97	54.39	53.61	54.04	280620
2017-01-20	54.04	54.52	53.83	54.13	280657
2017-01-23	53.83	54.54	53.83	54.47	198300
2017-01-24	54.89	55.93	54.54	55.85	273435
2017-01-25	55.81	56.37	55.71	56.26	300499
2017-01-26	55.75	56.42	55.75	56.20	178649
2017-01-27	56.21	56.21	55.60	55.88	175850
2017-01-30	55.45	55.45	54.26	55.31	202344
2017-01-31	55.55	55.72	54.57	55.37	269446
2017-02-01	55.47	56.50	55.14	56.27	336662
2017-02-02	57.63	60.72	57.33	57.63	907194
2017-02-03	57.50	58.55	57.16	58.50	645237
2017-02-06	58.05	58.50	57.17	57.48	527477
2017-02-07	57.50	57.94	57.02	57.18	262314
2017-02-08	57.05	57.53	56.52	57.52	296911
2017-02-09	57.76	57.88	57.07	57.55	395374
2017-02-10	58.10	58.28	57.53	57.55	450874
2017-02-13	57.80	58.18	57.38	57.88	409851
2017-02-14	57.74	58.62	57.53	58.58	354320
2017-02-15	58.51	58.84	57.94	58.73	426552
2017-02-16	58.46	59.02	57.98	58.34	372915
2017-02-17	57.80	58.40	57.75	58.02	246406
2017-02-21	58.26	58.79	58.06	58.08	334904
2017-02-22	57.74	58.46	57.74	58.09	254560
2017-02-23	58.51	58.58	57.22	57.61	230963
2017-02-24	56.82	57.61	56.21	57.61	304814
2017-02-27	57.63	58.39	57.45	58.26	346614
2017-02-28	57.94	58.20	57.67	57.98	398332
2017-03-01	58.87	59.65	58.87	59.15	416700
2017-03-02	59.09	59.18	58.39	58.46	306940
2017-03-03	58.33	58.60	57.97	58.39	342026
2017-03-06	57.93	58.04	57.36	57.88	204091
2017-03-07	57.76	58.30	57.56	58.27	288547
2017-03-08	58.43	58.72	57.97	58.10	340389
2017-03-09	57.86	58.32	57.65	57.92	244675
2017-03-10	58.39	58.75	58.18	58.62	236955
2017-03-13	59.09	59.29	58.69	58.90	263422
2017-03-14	58.37	58.60	57.91	58.19	249618
2017-03-15	58.68	59.61	58.67	59.48	477591
2017-03-16	59.74	59.89	59.07	59.29	240806
2017-03-17	59.27	60.59	59.22	60.17	428443
2017-03-20	60.18	60.30	59.60	59.83	201917
2017-03-21	60.13	60.20	58.77	58.88	255233
2017-03-22	58.74	58.99	57.83	58.04	419909
2017-03-23	58.10	58.51	57.69	58.23	294153
2017-03-24	58.33	58.80	58.06	58.26	281954
2017-03-27	57.31	58.67	57.15	58.38	231990
2017-03-28	58.52	59.32	58.51	59.15	334474
2017-03-29	59.16	59.26	58.59	58.87	296931
2017-03-30	58.99	59.70	58.99	59.64	228192
2017-03-31	59.39	60.26	59.21	59.91	377757
2017-04-03	60.20	60.26	58.78	59.35	265119
2017-04-04	59.45	59.64	58.77	59.41	270281
2017-04-05	59.98	59.98	58.18	58.46	341310
2017-04-06	58.59	59.03	58.28	58.96	350031
2017-04-07	58.68	58.85	58.35	58.57	221391
2017-04-10	58.78	58.94	58.30	58.49	202207
2017-04-11	58.18	59.07	58.04	59.04	217915
2017-04-12	59.05	59.46	57.82	57.99	177860
2017-04-13	57.94	58.14	56.90	56.97	198090
2017-04-17	57.28	57.61	56.95	57.55	349397
2017-04-18	56.88	57.77	56.88	57.57	317336
2017-04-19	57.84	58.34	57.62	58.19	291667
2017-04-20	58.62	59.51	58.45	59.35	265973
2017-04-21	59.16	59.33	58.85	59.04	184641
2017-04-24	59.93	60.71	59.70	60.34	203165
2017-04-25	60.73	61.11	60.39	60.90	219943
2017-04-26	60.50	61.07	60.47	60.72	181618
2017-04-27	60.51	61.15	60.41	60.70	188659
2017-04-28	60.69	61.34	60.05	60.19	196315
2017-05-01	60.33	60.81	59.88	60.36	247211
2017-05-02	60.86	61.34	55.47	56.23	1039980
2017-05-03	55.19	55.87	54.31	54.75	560241
2017-05-04	54.43	54.86	53.80	54.10	464041
2017-05-05	54.50	54.51	53.78	53.97	328854
2017-05-08	53.47	53.83	53.05	53.09	318336
2017-05-09	53.12	53.21	51.50	51.58	530885
2017-05-10	51.58	52.25	50.54	52.17	1203463
2017-05-11	51.82	52.69	51.82	52.04	565938
2017-05-12	52.00	52.16	51.68	51.86	397796
2017-05-15	52.20	52.61	51.89	52.01	320431
2017-05-16	52.11	52.45	51.87	52.10	583087
2017-05-17	51.29	51.62	50.49	50.84	458622
2017-05-18	50.46	51.13	50.21	50.75	470412
2017-05-19	50.97	51.87	50.96	51.44	290512
2017-05-22	51.93	51.93	51.24	51.40	261396
2017-05-23	51.61	51.80	51.01	50.81	447629
2017-05-24	52.25	53.49	51.75	53.00	735505
2017-05-25	53.20	53.66	52.36	52.82	383347
2017-05-26	52.97	52.97	52.40	52.73	319848
2017-05-30	52.65	53.06	52.44	52.90	287138
2017-05-31	52.88	52.88	52.00	52.23	532322
2017-06-01	52.36	52.81	52.20	52.73	321505
2017-06-02	52.83	53.79	52.73	53.13	310170
2017-06-05	53.18	53.37	52.58	52.62	475190
2017-06-06	52.29	52.62	51.96	52.40	432754
2017-06-07	52.41	52.46	51.84	51.91	482741
2017-06-08	51.93	53.34	51.62	53.09	444232
2017-06-09	53.19	53.55	52.85	53.53	348579
2017-06-12	53.53	54.34	53.41	53.63	482686
2017-06-13	53.89	54.25	53.43	54.20	322882
2017-06-14	54.32	54.32	53.37	54.01	362171
2017-06-15	53.42	54.26	53.42	53.76	574117
2017-06-16	53.70	54.12	53.11	54.05	627602
2017-06-19	54.33	54.93	54.32	54.77	449942
2017-06-20	54.11	54.90	53.71	54.79	618625
2017-06-21	54.90	54.90	53.28	53.42	364989
2017-06-22	53.42	53.59	52.07	52.17	908287
2017-06-23	52.27	52.86	52.23	52.37	752142
2017-06-26	52.65	52.91	52.05	52.52	254006
2017-06-27	52.52	52.86	52.31	52.34	304783
2017-06-28	52.83	53.80	52.50	53.64	534911
2017-06-29	53.86	53.86	52.36	52.86	207772
2017-06-30	53.05	53.77	53.02	53.43	244778
2017-07-03	53.81	54.10	53.48	53.60	134579
2017-07-05	53.49	53.49	52.81	53.07	312812
2017-07-06	52.85	53.61	52.85	53.37	359532
2017-07-07	53.36	53.99	53.04	53.86	221059
2017-07-10	53.31	54.25	53.15	53.28	314010
2017-07-11	53.39	53.64	53.06	53.42	243043
2017-07-12	53.92	54.45	53.77	53.87	214442
2017-07-13	53.97	53.97	52.86	53.53	405426
2017-07-14	53.73	54.13	53.54	53.81	181805
2017-07-17	53.95	54.75	53.81	54.68	272500
2017-07-18	54.45	54.45	53.63	53.73	231189
2017-07-19	53.83	55.01	53.82	54.97	211267
2017-07-20	54.94	54.94	54.32	54.51	111139
2017-07-21	54.52	54.69	54.00	54.66	193132
2017-07-24	54.70	55.69	54.27	55.12	410437
2017-07-25	55.54	55.75	54.99	55.51	409519
2017-07-26	55.50	55.50	54.18	54.36	228842
2017-07-27	54.58	54.58	54.01	54.30	217201
2017-07-28	54.12	54.63	54.12	54.47	242460
2017-07-31	54.60	55.27	54.29	54.33	319403
2017-08-01	55.05	55.39	54.50	54.88	443758
2017-08-02	53.87	53.93	51.86	52.75	598348
2017-08-03	52.61	53.03	51.52	51.80	390643
2017-08-04	52.03	52.74	51.80	52.67	327487
2017-08-07	52.62	52.84	52.29	52.53	223711
2017-08-08	52.40	53.00	52.09	52.27	244202
2017-08-09	51.79	52.13	51.61	51.93	217354
2017-08-10	51.51	51.82	51.36	51.44	239836
2017-08-11	50.73	51.75	50.56	51.58	294974
2017-08-14	51.76	52.17	51.50	51.94	406207
2017-08-15	53.93	53.93	52.16	52.45	478894
2017-08-16	52.53	52.91	52.35	52.87	320272
2017-08-17	52.77	52.77	51.18	51.21	446925
2017-08-18	51.15	52.07	50.95	51.66	360120
2017-08-21	51.84	52.05	51.58	51.71	253967
2017-08-22	52.25	52.25	51.85	51.56	292861
2017-08-23	51.41	52.16	51.38	51.99	1274092
2017-08-24	52.27	52.27	51.82	51.85	261130
2017-08-25	52.18	52.50	52.09	52.33	237676
2017-08-28	52.66	52.73	51.65	51.88	284805
2017-08-29	51.59	52.25	51.37	51.99	289718
2017-08-30	52.04	52.38	51.88	52.26	205664
2017-08-31	52.61	52.88	52.32	52.68	234732
2017-09-01	52.93	53.67	52.78	53.43	170937
2017-09-05	53.47	53.68	52.41	52.51	151335
2017-09-06	52.71	53.03	52.40	52.69	593288
2017-09-07	52.74	53.04	52.40	52.84	189533
2017-09-08	52.65	52.65	52.13	52.41	257405
2017-09-11	52.80	53.51	52.80	53.24	214394
2017-09-12	53.38	53.72	52.84	52.93	269767
2017-09-13	52.96	53.35	52.60	53.14	288219
2017-09-14	53.06	53.51	53.06	53.35	369035
2017-09-15	53.26	53.39	53.04	53.30	342090
2017-09-18	53.70	53.93	53.57	53.66	178943
2017-09-19	53.72	53.94	53.56	53.74	362555
2017-09-20	54.07	54.07	53.48	53.71	371662
2017-09-21	53.97	55.43	53.95	55.31	453047
2017-09-22	55.30	55.89	55.13	55.80	319418
2017-09-25	55.82	56.00	55.53	55.55	279220
2017-09-26	55.83	55.83	55.24	55.39	339855
2017-09-27	55.75	56.45	55.33	56.02	298705
2017-09-28	56.11	56.37	55.82	56.34	237704
2017-09-29	56.35	56.35	55.73	55.80	405427
2017-10-02	55.55	57.47	55.50	57.39	368301
2017-10-03	57.71	57.82	56.81	57.64	296101
2017-10-04	57.77	57.99	57.29	57.34	223549
2017-10-05	57.74	57.80	57.31	57.49	165205
2017-10-06	57.28	57.65	57.02	57.36	252758
2017-10-09	57.36	57.85	57.13	57.29	2653327
2017-10-10	57.54	58.14	57.38	57.60	334359
2017-10-11	57.68	58.25	57.67	58.03	292307
2017-10-12	57.93	58.75	57.72	58.59	178562
2017-10-13	58.95	59.12	58.60	58.73	188943
2017-10-16	58.99	59.03	58.36	58.51	178171
2017-10-17	58.32	58.54	58.00	58.43	203552
2017-10-18	58.64	58.82	58.37	58.69	224708
2017-10-19	58.46	58.66	58.02	58.56	259534
2017-10-20	59.07	59.20	58.43	58.57	194685
2017-10-23	58.79	59.16	58.31	58.36	275695
2017-10-24	58.60	60.06	58.60	59.93	331480
2017-10-25	59.51	60.04	58.94	59.15	282265
2017-10-26	59.62	59.91	59.53	59.88	228223
2017-10-27	59.85	60.05	59.32	60.02	275223
2017-10-30	60.04	60.38	59.95	60.17	483512
2017-10-31	60.34	61.12	60.05	60.96	340500
2017-11-01	61.19	64.21	61.19	63.29	671633
2017-11-02	63.59	63.70	62.55	62.71	874689
2017-11-03	62.53	64.16	62.43	63.99	581755
2017-11-06	64.48	64.66	64.03	64.26	443933
2017-11-07	64.33	64.35	63.49	63.79	372679
2017-11-08	63.44	63.66	62.43	63.54	320266
2017-11-09	62.76	63.45	61.97	62.21	344809
2017-11-10	62.26	62.43	61.54	62.24	295675
2017-11-13	61.89	61.99	61.43	61.57	378150
2017-11-14	61.24	61.28	60.17	60.24	406127
2017-11-15	59.98	60.38	59.52	59.52	563700
2017-11-16	60.04	61.00	59.96	60.48	462209
2017-11-17	60.48	60.96	60.38	60.54	239004
2017-11-20	60.56	60.69	60.19	60.59	329124
2017-11-21	60.80	61.23	60.75	60.89	270935
2017-11-22	61.07	61.24	60.62	60.67	283385
2017-11-24	60.89	61.44	60.77	61.39	135871
2017-11-27	61.39	61.39	60.48	60.77	263695
2017-11-28	60.79	61.06	60.43	60.63	292276
2017-11-29	61.00	62.49	60.79	61.80	444345
2017-11-30	62.08	62.08	61.11	61.24	279730
2017-12-01	61.52	61.52	59.59	60.51	312182
2017-12-04	61.24	61.30	60.26	60.48	293119
2017-12-05	60.43	60.60	59.62	59.77	214056
2017-12-06	59.67	59.78	59.12	59.19	306782
2017-12-07	59.45	59.67	59.00	59.18	234991
2017-12-08	59.72	59.72	58.43	58.47	258642
2017-12-11	58.97	59.06	58.46	58.60	247079
2017-12-12	58.76	58.76	57.88	57.94	212537
2017-12-13	58.06	58.09	57.44	57.54	230429
2017-12-14	57.66	57.66	55.98	56.01	312092
2017-12-15	56.27	58.10	56.27	57.60	743513
2017-12-18	58.15	58.59	58.02	58.36	235152
2017-12-19	61.25	61.67	60.30	61.27	699754
2017-12-20	61.57	61.85	61.17	61.82	836774
2017-12-21	62.02	63.01	61.95	63.01	1646816
2017-12-22	63.04	63.29	62.26	62.31	371404
2017-12-26	62.30	62.48	61.73	62.13	182395
2017-12-27	62.11	62.69	61.90	61.95	503326
2017-12-28	62.22	62.22	61.61	61.93	160232
2017-12-29	62.04	62.21	61.49	61.59	217851
2018-01-02	62.03	62.56	61.74	62.54	239447
2018-01-03	62.78	63.08	62.35	62.85	227148
2018-01-04	63.29	63.29	62.77	62.88	149159
2018-01-05	63.62	65.54	63.62	65.44	303163
2018-01-08	65.46	65.91	64.98	65.66	397114
2018-01-09	65.73	66.45	65.52	65.93	347690
2018-01-10	65.69	65.69	64.77	65.46	986301
2018-01-11	65.79	66.57	65.48	66.40	739076
2018-01-12	66.74	67.45	66.47	67.24	314287
2018-01-16	68.00	68.08	66.88	67.17	899084
2018-01-17	67.35	67.48	66.46	66.79	422588
2018-01-18	66.52	66.81	66.10	66.51	259105
2018-01-19	66.60	67.58	66.21	67.58	235504
2018-01-22	67.47	67.85	67.18	67.85	587842
2018-01-23	67.93	67.93	67.14	67.48	358476
2018-01-24	67.80	68.19	67.04	67.29	222625
2018-01-25	67.96	68.09	67.12	67.94	321466
2018-01-26	68.07	68.63	67.16	68.48	224775
2018-01-29	68.45	68.45	67.42	67.71	286053
2018-01-30	67.29	67.77	67.20	67.74	479308
2018-01-31	68.23	68.34	67.48	67.64	411392
2018-02-01	67.56	67.56	66.18	67.13	289191
2018-02-02	66.70	66.70	65.18	65.50	690156
2018-02-05	65.09	65.85	62.63	62.72	727932
2018-02-06	61.26	64.44	60.79	64.18	651360
2018-02-07	64.47	67.91	64.35	66.80	893330
2018-02-08	67.00	67.13	61.91	61.98	951968
2018-02-09	62.96	63.20	60.12	62.15	797604
2018-02-12	62.69	63.61	62.21	63.20	814370
2018-02-13	62.93	63.67	62.70	63.40	376164
2018-02-14	62.77	64.78	62.77	64.70	359934
2018-02-15	65.19	65.19	63.54	64.45	324112
2018-02-16	64.18	64.40	63.74	63.90	397924
2018-02-20	63.65	64.59	63.51	63.82	375733
2018-02-21	63.98	64.94	63.55	63.31	479223
2018-02-22	63.69	64.59	63.28	63.82	350259
2018-02-23	64.37	64.82	63.91	64.58	304863
2018-02-26	64.93	64.93	63.83	64.53	964418
2018-02-27	64.53	64.53	62.71	62.74	495807
2018-02-28	62.90	62.90	60.18	60.18	1420015
2018-03-01	60.20	60.75	59.57	60.20	427611
2018-03-02	59.61	60.25	58.84	60.12	382742
2018-03-05	59.73	60.96	59.49	60.43	634793
2018-03-06	60.77	61.29	59.83	60.78	667830
2018-03-07	60.53	61.47	60.10	60.74	594339
2018-03-08	61.09	61.09	60.02	60.50	406485
2018-03-09	60.76	62.11	60.76	62.03	300292
2018-03-12	62.18	62.67	61.90	62.15	361796
2018-03-13	62.58	62.95	61.67	61.85	926176
2018-03-14	62.18	62.25	60.99	61.12	588597
2018-03-15	61.24	61.38	60.27	60.31	322115
2018-03-16	60.33	61.27	59.70	59.75	767905
2018-03-19	59.60	60.02	58.67	59.17	335382
2018-03-20	58.99	59.11	58.20	58.48	378310
2018-03-21	58.46	59.56	58.13	58.94	395258
2018-03-22	58.27	58.67	56.93	57.00	532145
2018-03-23	57.08	57.33	55.51	55.60	423775
2018-03-26	56.41	56.63	55.58	56.53	336436
2018-03-27	56.59	56.59	54.72	54.93	439668
2018-03-28	54.97	55.78	54.47	54.55	748820
2018-03-29	54.95	56.00	54.95	55.72	327552
2018-04-02	55.55	55.98	53.18	53.79	375756
2018-04-03	53.93	54.98	53.64	54.77	673022
2018-04-04	53.56	54.80	53.28	54.74	697499
2018-04-05	55.26	56.13	54.92	55.74	315012
2018-04-06	55.18	55.39	53.74	54.14	391487
2018-04-09	54.59	54.96	53.97	54.16	273196
2018-04-10	55.14	55.70	54.75	55.30	337766
2018-04-11	54.95	54.99	54.32	54.79	460640
2018-04-12	55.19	55.33	54.96	55.09	264698
2018-04-13	55.42	55.42	54.56	54.93	242895
2018-04-16	55.29	55.97	54.93	55.94	154867
2018-04-17	56.24	56.42	55.78	56.21	425945
2018-04-18	56.51	57.21	56.51	56.89	280678
2018-04-19	56.83	56.93	56.23	56.72	390864
2018-04-20	56.89	56.89	56.29	56.84	316153
2018-04-23	56.81	57.09	56.20	56.60	252403
2018-04-24	56.72	57.02	54.50	55.50	373199
2018-04-25	55.98	56.53	55.39	56.18	310686
2018-04-26	56.11	56.68	55.69	56.38	261311
2018-04-27	56.47	56.67	55.64	56.21	198213
2018-04-30	56.24	56.53	55.86	55.86	481088
2018-05-01	55.58	55.64	54.70	55.33	507126
2018-05-02	55.63	56.08	55.34	55.48	347433
2018-05-03	55.98	55.98	54.43	55.29	426854
2018-05-04	55.08	56.56	55.06	56.32	250413
2018-05-07	56.18	56.68	55.61	55.76	401254
2018-05-08	56.41	61.20	56.36	60.00	1328736
2018-05-09	60.83	61.30	60.25	61.22	1120807
2018-05-10	61.45	61.80	60.95	61.65	590412
2018-05-11	61.52	62.18	61.45	61.50	544700
2018-05-14	61.73	62.36	60.85	61.00	876823
2018-05-15	60.76	61.17	60.43	61.17	380830
2018-05-16	61.61	61.99	60.97	61.38	626508
2018-05-17	61.31	61.96	61.11	61.41	511903
2018-05-18	61.29	61.71	60.54	60.57	606491
2018-05-21	61.08	61.08	59.67	60.05	904698
2018-05-22	60.13	60.84	59.47	59.50	840006
2018-05-23	59.27	59.41	58.50	58.68	446067
2018-05-24	58.73	59.38	58.39	58.70	398404
2018-05-25	58.33	58.87	57.86	58.78	490031
2018-05-29	58.42	59.49	58.42	59.35	574656
2018-05-30	59.78	60.67	59.66	60.36	446967
2018-05-31	60.45	60.64	60.16	60.25	695076
2018-06-01	60.76	62.08	60.76	61.61	639931
2018-06-04	62.42	62.98	62.09	62.80	645659
2018-06-05	62.82	63.34	62.48	63.09	699727
2018-06-06	63.31	64.27	63.19	64.23	528868
2018-06-07	64.09	64.27	63.49	63.73	946493
2018-06-08	63.49	64.30	63.30	64.10	495904
2018-06-11	64.10	64.39	63.76	63.86	256602
2018-06-12	64.12	64.39	63.66	63.93	285496
2018-06-13	64.00	64.13	63.52	63.91	412763
2018-06-14	64.00	64.77	63.65	64.65	717297
2018-06-15	64.59	64.59	63.64	63.85	654293
2018-06-18	63.37	63.71	63.14	63.33	320941
2018-06-19	62.58	62.58	61.11	61.65	366796
2018-06-20	61.80	61.95	61.34	61.65	400090
2018-06-21	61.59	61.72	60.48	60.63	709821
2018-06-22	61.87	62.59	61.40	62.45	762081
2018-06-25	62.15	62.38	60.97	61.36	313138
2018-06-26	61.56	61.89	61.25	61.53	370826
2018-06-27	61.67	62.83	61.35	61.45	334994
2018-06-28	61.85	61.85	60.29	61.40	322527
2018-06-29	61.57	62.53	61.53	61.77	568995
2018-07-02	61.18	61.60	60.88	61.51	165820
2018-07-03	62.00	62.38	60.83	60.91	131100
2018-07-05	61.32	61.69	60.80	61.62	240955
2018-07-06	61.31	62.00	60.84	61.60	236358
2018-07-09	61.99	62.74	61.91	62.65	290496
2018-07-10	62.86	63.58	62.63	63.42	189600
2018-07-11	62.70	63.16	61.96	62.44	534822
2018-07-12	62.85	63.12	62.22	62.98	251829
2018-07-13	62.90	63.44	62.75	62.90	113019
2018-07-16	63.33	63.54	62.39	62.70	245673
2018-07-17	62.71	66.00	62.70	65.73	614023
2018-07-18	65.59	65.78	64.13	65.74	573531
2018-07-19	65.54	67.00	65.54	66.72	555957
2018-07-20	66.71	66.71	65.62	65.67	209692
2018-07-23	65.77	65.85	64.27	64.36	252630
2018-07-24	64.87	65.81	64.36	64.77	255040
2018-07-25	64.67	64.98	64.01	64.82	248578
2018-07-26	64.56	65.92	64.42	65.81	260444
2018-07-27	65.80	65.83	65.24	65.58	199892
2018-07-30	65.64	66.12	65.18	65.25	157516
2018-07-31	65.54	66.27	65.21	66.10	197459
2018-08-01	65.93	66.25	65.04	65.48	248989
2018-08-02	64.91	65.78	64.62	65.74	218837
2018-08-03	65.88	67.09	65.60	66.82	301228
2018-08-06	66.47	67.59	66.25	67.07	259718
2018-08-07	66.48	67.80	63.81	63.89	517877
2018-08-08	64.18	65.68	64.18	64.68	645329
2018-08-09	64.74	65.55	64.72	65.15	240435
2018-08-10	64.97	64.97	64.07	64.53	225375
2018-08-13	64.54	64.81	63.39	63.71	399182
2018-08-14	63.93	64.83	63.93	64.66	331387
2018-08-15	64.18	64.26	62.76	62.99	426175
2018-08-16	63.53	64.44	62.92	63.80	279859
2018-08-17	63.76	64.66	63.60	64.48	238249
2018-08-20	64.67	65.36	64.67	64.93	185156
2018-08-21	64.98	66.03	64.89	65.56	400405
2018-08-22	65.53	66.03	65.20	65.82	258180
2018-08-23	65.59	65.59	64.71	64.92	195238
2018-08-24	65.26	65.86	64.95	65.48	341782
2018-08-27	65.84	67.02	65.84	66.25	224078
2018-08-28	66.34	66.65	65.63	65.79	292552
2018-08-29	65.75	65.86	64.95	65.24	242006
2018-08-30	65.08	65.38	64.67	64.95	312528
2018-08-31	65.10	65.55	64.73	64.92	295949
2018-09-04	64.79	65.31	64.12	64.21	353993
2018-09-05	64.03	64.64	63.83	63.91	410360
2018-09-06	64.08	64.42	63.60	64.00	422567
2018-09-07	63.48	64.16	63.14	63.70	321750
2018-09-10	63.97	64.25	62.85	62.92	372199
2018-09-11	62.65	62.84	62.06	62.34	390861
2018-09-12	62.46	62.67	61.91	61.99	425095
2018-09-13	62.26	63.24	62.26	62.61	400257
2018-09-14	62.82	63.61	62.79	62.96	289696
2018-09-17	62.59	63.25	62.50	62.62	441309
2018-09-18	62.78	63.31	62.28	62.96	359648
2018-09-19	63.15	64.19	63.09	64.01	278984
2018-09-20	64.43	65.61	64.29	65.38	353976
2018-09-21	65.67	66.00	65.54	65.69	665551
2018-09-24	65.82	65.82	64.64	65.28	460081
2018-09-25	65.39	65.89	65.09	65.46	314416
2018-09-26	64.97	65.59	64.55	64.88	444054
2018-09-27	64.93	64.93	63.37	63.40	378222
2018-09-28	63.21	63.64	62.58	62.72	899724
2018-10-01	63.30	63.71	62.39	62.75	1050485
2018-10-02	62.90	63.43	62.50	63.29	536199
2018-10-03	63.44	65.02	63.25	64.45	276637
2018-10-04	64.22	64.90	64.02	64.28	283338
2018-10-05	64.09	64.51	63.33	63.76	356886
2018-10-08	64.27	65.03	63.91	64.35	391043
2018-10-09	63.75	63.77	61.37	61.39	449018
2018-10-10	61.32	61.32	56.08	56.98	1105225
2018-10-11	56.62	56.71	54.37	54.44	878929
2018-10-12	55.36	55.36	53.12	53.41	454174
2018-10-15	53.45	54.08	52.90	53.83	535585
2018-10-16	54.15	55.34	53.64	55.22	285895
2018-10-17	55.14	55.14	54.01	54.19	329543
2018-10-18	54.03	54.34	52.06	52.24	430362
2018-10-19	52.40	52.70	51.29	51.56	367396
2018-10-22	52.39	52.39	50.60	50.69	463935
2018-10-23	49.27	50.62	48.27	50.28	489549
2018-10-24	50.10	50.39	47.60	47.67	471071
2018-10-25	48.27	49.39	48.13	48.95	251681
2018-10-26	48.10	48.93	46.90	48.20	427990
2018-10-29	49.05	49.86	47.31	47.99	305173
2018-10-30	47.90	49.67	47.64	49.53	485046
2018-10-31	49.91	50.46	48.63	48.68	421298
2018-11-01	49.39	51.96	49.22	51.84	358785
2018-11-02	52.30	53.74	52.05	52.17	591203
2018-11-05	52.66	52.96	51.07	51.40	475360
2018-11-06	49.01	50.83	46.63	50.11	1178552
2018-11-07	50.44	51.81	50.38	51.54	605507
2018-11-08	51.46	52.06	50.78	51.20	379567
2018-11-09	50.33	50.71	49.43	50.00	261365
2018-11-12	50.29	50.51	48.35	48.45	393300
2018-11-13	48.43	49.50	48.04	48.24	374474
2018-11-14	48.78	49.84	48.38	49.32	739806
2018-11-15	49.02	50.56	48.47	50.47	366782
2018-11-16	50.14	50.30	49.14	49.35	296190
2018-11-19	49.02	49.35	47.89	48.00	248230
2018-11-20	47.00	47.95	45.88	46.99	470752
2018-11-21	47.73	48.59	47.21	47.77	248557
2018-11-23	47.12	47.86	47.12	47.31	115046
2018-11-26	47.63	48.66	47.49	47.99	327053
2018-11-27	47.40	47.69	46.34	46.90	395352
2018-11-28	47.05	48.53	46.18	47.87	475002
2018-11-29	47.95	48.92	47.79	48.50	493263
2018-11-30	48.12	49.34	48.07	49.20	489338
2018-12-03	50.43	50.90	49.66	50.13	615182
2018-12-04	50.09	50.32	48.00	48.07	580974
2018-12-06	46.85	47.94	46.39	47.89	440420
2018-12-07	48.01	49.24	45.37	45.62	730371
2018-12-10	45.63	45.98	44.63	45.50	460964
2018-12-11	46.61	46.80	45.11	45.35	374113
2018-12-12	46.25	46.91	45.73	45.87	434263
2018-12-13	46.16	46.16	44.35	44.38	508166
2018-12-14	43.36	44.58	42.97	43.77	606836
2018-12-17	43.67	44.45	42.15	42.35	456092
2018-12-18	42.78	43.53	42.49	42.89	712285
2018-12-19	43.39	44.00	41.53	41.93	537986
2018-12-20	41.70	42.33	40.61	41.34	531125
2018-12-21	41.34	41.95	40.65	40.97	1633217
2018-12-24	40.48	40.94	40.00	40.06	182545
2018-12-26	40.23	42.13	39.57	42.07	312696
2018-12-27	41.15	42.74	41.04	42.72	524386
2018-12-28	42.74	43.26	42.18	42.50	349760
2018-12-31	42.78	43.36	42.28	42.94	391419
2019-01-02	41.99	43.90	41.80	43.46	357386
2019-01-03	43.18	43.36	42.11	42.29	369278
2019-01-04	43.28	44.49	42.64	44.21	342761
2019-01-07	44.21	45.06	43.62	44.56	544304
2019-01-08	45.13	45.59	44.60	44.76	353218
2019-01-09	45.11	45.73	44.90	45.48	254208
2019-01-10	45.11	45.94	44.68	45.92	273169
2019-01-11	45.29	45.45	44.52	45.25	466866
2019-01-14	44.85	45.81	44.64	45.38	535557
2019-01-15	45.19	45.33	44.45	44.76	274379
2019-01-16	44.91	45.74	44.87	45.57	391540
2019-01-17	45.47	46.97	45.47	46.56	402729
2019-01-18	47.05	47.99	47.00	47.64	161380
2019-01-22	46.82	47.48	46.22	46.49	339492
2019-01-23	46.46	46.90	44.98	45.26	298987
2019-01-24	45.21	45.95	44.93	45.37	145552
2019-01-25	46.10	47.05	46.10	46.92	234701
2019-01-28	46.45	46.84	46.05	46.41	385768
2019-01-29	46.65	47.06	46.31	46.87	200098
2019-01-30	47.10	47.77	46.88	47.43	292482
2019-01-31	46.91	47.45	46.43	46.89	232220
2019-02-01	46.59	48.11	46.59	48.04	315057
2019-02-04	47.84	48.55	47.45	48.09	286513
2019-02-05	45.27	46.70	42.84	43.39	1738529
2019-02-06	43.19	44.30	43.03	43.82	974902
2019-02-07	43.45	43.73	42.63	42.93	466102
2019-02-08	42.63	43.12	42.08	42.77	374826
2019-02-11	42.87	43.64	42.55	43.14	414551
2019-02-12	43.23	44.41	43.13	44.33	482729
2019-02-13	44.33	45.07	44.33	44.81	520669
2019-02-14	44.37	45.64	44.11	45.20	646369
2019-02-15	45.75	46.62	45.46	46.52	582802
2019-02-19	46.21	47.34	46.01	46.91	398428
2019-02-20	46.91	48.05	46.85	47.29	429321
2019-02-21	47.31	48.17	46.46	46.59	412509
2019-02-22	46.85	47.95	46.85	47.67	375769
2019-02-25	47.63	48.30	47.61	47.76	728197
2019-02-26	47.61	48.20	47.39	47.69	370434
2019-02-27	47.69	47.70	47.06	47.10	393745
2019-02-28	46.70	47.00	46.22	46.88	295836
2019-03-01	47.06	47.77	46.92	47.39	322892
2019-03-04	47.54	47.75	46.59	47.54	296303
2019-03-05	47.33	47.50	46.73	46.76	320347
2019-03-06	47.08	47.25	46.10	46.17	322884
2019-03-07	46.02	46.06	44.79	46.02	681237
2019-03-08	45.53	45.71	43.32	43.72	998838
2019-03-11	44.06	44.94	43.79	44.89	360692
2019-03-12	44.94	45.29	44.63	44.87	287318
2019-03-13	45.01	45.04	44.13	44.18	477444
2019-03-14	43.87	44.23	42.79	42.85	627922
2019-03-15	42.93	43.79	42.93	43.36	723974
2019-03-18	43.84	43.84	42.97	43.12	346261
2019-03-19	43.44	43.73	42.69	42.93	319978
2019-03-20	42.83	43.25	42.28	42.78	228821
2019-03-21	42.48	43.56	42.45	43.21	192289
2019-03-22	42.91	42.91	40.75	40.79	277240
2019-03-25	40.67	40.85	40.14	40.50	489934
2019-03-26	40.85	41.24	40.31	40.69	196174
2019-03-27	40.72	41.07	40.23	40.40	274625
2019-03-28	40.50	41.11	40.47	41.11	226549
2019-03-29	41.71	41.94	41.29	41.63	399173
2019-04-01	42.24	43.38	42.14	42.90	401426
2019-04-02	43.07	43.20	42.55	42.98	216174
2019-04-03	43.47	44.04	43.47	43.66	429730
2019-04-04	43.75	44.73	43.75	44.70	397602
2019-04-05	44.75	45.35	44.75	45.31	280542
2019-04-08	45.17	45.49	44.80	45.36	313579
2019-04-09	45.11	45.13	44.46	44.53	281643
2019-04-10	44.70	45.07	44.43	44.70	216972
2019-04-11	44.82	45.29	44.57	45.17	158354
2019-04-12	45.48	45.99	44.90	45.72	296403
2019-04-15	45.82	46.37	45.52	46.29	290477
2019-04-16	46.38	47.36	46.11	47.36	277197
2019-04-17	47.57	48.17	47.41	47.98	487030
2019-04-18	48.03	48.40	47.76	48.05	183973
2019-04-22	47.85	48.18	47.30	47.39	282102
2019-04-23	47.41	48.13	46.77	47.92	291631
2019-04-24	47.83	48.30	47.29	47.39	521124
2019-04-25	47.13	47.13	45.21	45.22	229003
2019-04-26	45.35	46.01	45.05	45.96	237658
2019-04-29	45.82	46.23	45.68	45.87	266620
2019-04-30	45.85	46.09	45.03	45.38	279084
2019-05-01	45.42	46.00	45.14	45.39	390431
2019-05-02	45.06	45.50	43.94	44.95	271920
2019-05-03	44.93	47.06	44.93	46.91	415559
2019-05-06	45.88	46.50	45.22	46.19	637408
2019-05-07	45.72	48.19	45.30	47.15	892300
2019-05-08	46.75	47.18	46.30	46.84	437265
2019-05-09	46.28	46.92	45.57	46.38	534214
2019-05-10	46.70	46.97	45.51	46.52	422576
2019-05-13	45.28	45.61	43.87	44.01	470282
2019-05-14	44.11	44.84	43.80	44.48	305575
2019-05-15	44.08	44.48	43.79	44.23	283503
2019-05-16	44.47	44.57	43.81	43.88	351487
2019-05-17	43.38	43.82	42.74	42.80	213844
2019-05-20	42.31	42.88	42.01	42.39	216197
2019-05-21	42.78	43.90	42.38	43.79	333299
2019-05-22	43.58	43.64	42.72	42.72	234426
2019-05-23	41.87	42.43	40.91	41.15	341784
2019-05-24	42.05	42.05	40.92	41.28	302985
2019-05-28	41.46	41.61	40.86	41.33	243239
2019-05-29	40.81	41.45	40.41	41.02	368064
2019-05-30	41.14	41.73	40.74	40.93	232391
2019-05-31	40.17	40.52	39.94	39.94	476465
2019-06-03	40.07	41.49	39.86	40.91	598345
2019-06-04	41.07	43.57	41.07	43.55	422572
2019-06-05	43.59	43.91	42.58	43.88	320190
2019-06-06	44.00	44.78	43.82	44.62	353908
2019-06-07	44.88	45.32	44.51	45.00	443488
2019-06-10	45.34	46.26	45.09	45.96	333635
2019-06-11	46.88	47.41	46.00	46.25	608313
2019-06-12	46.22	47.20	45.99	46.83	493528
2019-06-13	47.12	47.63	46.77	46.94	385148
2019-06-14	46.30	46.80	45.41	45.47	301197
2019-06-17	45.40	45.86	44.78	45.80	280185
2019-06-18	46.24	46.78	45.80	46.19	406402
2019-06-19	46.00	46.14	45.48	45.88	256360
2019-06-20	46.88	46.93	46.04	46.39	324181
2019-06-21	46.02	46.02	45.30	45.65	554058
2019-06-24	46.49	46.49	45.55	45.62	237535
2019-06-25	45.59	45.97	45.09	45.49	252595
2019-06-26	45.75	46.29	45.44	45.70	179537
2019-06-27	45.80	46.48	45.72	46.09	551138
2019-06-28	46.49	47.84	46.31	47.71	494028
2019-07-01	48.25	49.07	47.80	48.23	337686
2019-07-02	48.12	48.12	47.31	47.66	437641
2019-07-03	47.71	48.05	47.16	47.74	263311
2019-07-05	47.04	48.17	47.04	47.60	155940
2019-07-08	47.56	47.67	46.33	46.40	262103
2019-07-09	46.16	46.19	45.60	45.82	213222
2019-07-10	46.03	46.34	44.97	45.01	242884
2019-07-11	44.85	44.96	43.99	44.46	252329
2019-07-12	44.57	45.81	44.44	45.66	283796
2019-07-15	45.84	46.36	45.45	45.80	404722
2019-07-16	45.72	46.75	45.37	46.32	220509
2019-07-17	46.31	46.31	44.92	44.97	224387
2019-07-18	44.86	45.18	44.39	44.62	182703
2019-07-19	44.72	45.75	44.72	45.07	235504
2019-07-22	45.35	45.39	44.55	44.66	167825
2019-07-23	44.76	45.99	44.29	45.87	256696
2019-07-24	45.53	47.17	45.53	47.09	193600
2019-07-25	47.00	47.00	45.82	46.09	256804
2019-07-26	46.23	46.43	45.73	45.95	306730
2019-07-29	46.01	46.01	44.29	44.42	507635
2019-07-30	44.09	45.92	43.86	45.89	279766
2019-07-31	44.91	46.16	44.34	44.72	560674
2019-08-01	44.66	45.48	42.25	42.50	540239
2019-08-02	42.00	42.18	40.63	41.38	449078
2019-08-05	39.50	40.31	38.63	39.52	773133
2019-08-06	39.92	40.41	37.11	39.01	889790
2019-08-07	38.18	39.28	37.76	38.80	616513
2019-08-08	39.29	40.49	38.81	40.20	647368
2019-08-09	40.06	40.06	38.14	38.21	459596
2019-08-12	38.37	38.37	37.63	38.12	334034
2019-08-13	37.73	40.18	37.52	38.99	371892
2019-08-14	38.16	38.18	37.50	37.75	415371
2019-08-15	37.76	38.15	37.41	37.69	347173
2019-08-16	37.94	38.60	37.84	38.34	424399
2019-08-19	39.16	39.18	38.72	38.82	395421
2019-08-20	38.57	38.91	38.16	38.43	313541
2019-08-21	38.99	39.28	38.60	38.64	282835
2019-08-22	38.78	39.41	38.72	38.89	293245
2019-08-23	38.65	39.27	37.78	37.90	437278
2019-08-26	38.52	38.70	37.84	38.05	288543
2019-08-27	38.53	38.56	37.71	37.94	289962
2019-08-28	37.97	39.14	37.62	38.63	324665
2019-08-29	39.20	39.97	39.20	39.47	253638
2019-08-30	39.87	40.32	39.60	40.00	214782
2019-09-03	39.33	39.43	38.56	38.85	355237
2019-09-04	39.63	40.16	39.48	39.96	232143
2019-09-05	40.52	41.84	40.52	41.59	306630
2019-09-06	41.69	42.41	41.33	42.16	361509
2019-09-09	42.40	44.01	41.98	43.81	383326
2019-09-10	43.97	45.84	43.31	45.84	430511
2019-09-11	46.08	46.99	44.51	46.99	319751
2019-09-12	46.92	47.17	45.88	46.92	354339
2019-09-13	47.61	48.04	46.68	47.23	298952
2019-09-16	47.10	47.50	46.42	46.75	431372
2019-09-17	46.33	46.33	45.42	45.94	284135
2019-09-18	45.63	45.81	44.96	45.44	367972
2019-09-19	45.57	46.32	45.30	45.38	264674
2019-09-20	45.59	45.95	45.09	45.29	561152
2019-09-23	44.77	45.89	44.65	45.61	210590
2019-09-24	45.46	45.69	44.23	44.39	540359
2019-09-25	44.46	45.50	44.35	45.28	227156
2019-09-26	45.01	45.33	44.53	45.11	183393
2019-09-27	45.26	45.92	44.61	44.63	172183
2019-09-30	44.75	45.54	44.48	45.32	182998
2019-10-01	45.59	46.31	43.47	43.66	141575
2019-10-02	43.03	43.70	42.65	43.22	265080
2019-10-03	42.89	43.33	42.19	43.24	292259
2019-10-04	43.40	43.92	42.95	43.71	299071
2019-10-07	43.48	44.12	43.23	43.27	305606
2019-10-08	42.75	42.95	42.14	42.33	191983
2019-10-09	42.75	43.00	42.24	42.71	166826
2019-10-10	42.89	43.31	42.34	42.66	164920
2019-10-11	43.59	44.93	43.59	44.49	188414
2019-10-14	44.04	44.45	43.04	43.64	207271
2019-10-15	43.72	44.56	43.37	43.87	255435
2019-10-16	42.60	43.98	42.50	43.25	247556
2019-10-17	43.70	44.06	43.43	43.83	334250
2019-10-18	43.87	44.20	43.70	43.77	184143
2019-10-21	44.45	44.97	43.93	43.97	179223
2019-10-22	43.84	44.78	43.03	44.46	258008
2019-10-23	44.74	45.09	44.25	44.92	200835
2019-10-24	45.36	45.36	44.34	44.70	200926
2019-10-25	44.40	45.77	44.33	45.63	164935
2019-10-28	45.96	46.62	45.41	45.67	246290
2019-10-29	45.48	46.23	45.34	45.85	269713
2019-10-30	45.64	45.84	45.02	45.69	184826
2019-10-31	45.43	45.43	43.29	43.59	377320
2019-11-01	44.12	46.47	43.88	45.93	389058
2019-11-04	46.52	48.55	46.21	48.20	439065
2019-11-05	46.40	50.58	45.66	49.93	624977
2019-11-06	49.18	49.19	47.74	48.09	408325
2019-11-07	48.82	49.99	48.60	49.72	357228
2019-11-08	49.72	50.29	48.95	50.23	433835
2019-11-11	49.93	50.19	49.41	49.47	346380
2019-11-12	49.69	49.84	48.88	49.34	312147
2019-11-13	48.82	49.47	48.61	49.30	243627
2019-11-14	49.02	49.55	49.00	49.03	214758
2019-11-15	49.30	49.62	48.03	48.05	307660
2019-11-18	47.91	48.32	47.41	48.24	259212
2019-11-19	48.53	48.53	47.85	47.94	213244
2019-11-20	47.60	48.59	47.35	47.76	384097
2019-11-21	48.01	48.10	47.06	47.10	277311
2019-11-22	47.45	47.88	47.14	47.23	235294
2019-11-25	47.50	47.78	47.19	47.66	290674
2019-11-26	47.82	47.82	47.22	47.33	246895
2019-11-27	47.44	47.82	47.10	47.64	154131
2019-11-29	47.51	47.58	46.84	46.99	70781
2019-12-02	47.23	48.14	46.58	46.67	269173
2019-12-03	45.86	46.15	45.35	45.75	166176
2019-12-04	46.18	47.13	46.15	46.20	213842
2019-12-05	46.45	46.59	46.01	46.47	280231
2019-12-06	47.15	48.10	47.15	47.76	348979
2019-12-09	47.76	47.90	46.96	47.10	545498
2019-12-10	46.92	47.77	46.77	47.26	194561
2019-12-11	47.50	47.82	47.12	47.50	230151
2019-12-12	47.32	48.62	47.25	48.32	350322
2019-12-13	48.42	48.75	47.37	47.46	263281
2019-12-16	47.78	48.40	47.09	47.15	300010
2019-12-17	47.10	47.31	46.60	46.82	327931
2019-12-18	47.13	47.44	46.66	47.19	726226
2019-12-19	47.31	47.84	46.98	47.60	377756
2019-12-20	47.95	48.38	47.50	47.74	661991
2019-12-23	47.71	48.08	47.45	48.00	165234
2019-12-24	48.01	48.04	47.53	47.61	78552
2019-12-26	47.62	48.02	47.30	47.36	124004
2019-12-27	47.53	47.57	46.93	46.98	121755
2019-12-30	47.22	47.48	46.92	47.06	143350
2019-12-31	46.95	47.80	46.95	47.52	184498
2020-01-02	47.91	48.18	46.61	47.10	213921
2020-01-03	46.44	46.69	45.92	46.32	284176
2020-01-06	46.19	46.54	45.45	46.05	312081
2020-01-07	46.07	46.47	45.68	45.97	189505
2020-01-08	45.77	46.40	45.63	46.18	255182
2020-01-09	46.44	46.69	45.45	45.54	219271
2020-01-10	45.60	45.62	44.76	44.83	232477
2020-01-13	44.90	45.83	44.70	45.83	174604
2020-01-14	45.55	46.29	45.55	45.84	145281
2020-01-15	45.51	45.97	44.87	45.16	227625
2020-01-16	45.48	45.96	45.39	45.56	157174
2020-01-17	45.66	45.71	44.53	44.80	164603
2020-01-21	44.57	44.83	44.13	44.33	297920
2020-01-22	44.35	44.54	43.15	43.33	190379
2020-01-23	43.01	43.73	42.08	43.47	324681
2020-01-24	43.27	43.32	42.57	43.15	325357
2020-01-27	42.00	42.20	41.26	41.30	445226
2020-01-28	41.66	41.90	41.31	41.53	232057
2020-01-29	41.76	42.10	41.04	41.46	330578
2020-01-30	40.89	41.44	40.37	41.35	243126
2020-01-31	40.67	40.87	39.48	39.85	522492
2020-02-03	40.20	40.67	39.79	40.13	472773
2020-02-04	42.07	44.55	41.38	42.15	712577
2020-02-05	42.51	43.50	41.83	43.04	529378
2020-02-06	43.20	43.38	42.21	42.34	528371
2020-02-07	43.67	43.72	41.60	41.89	289263
2020-02-10	41.78	42.54	41.76	41.85	221969
2020-02-11	42.09	43.58	42.09	42.95	476470
2020-02-12	43.44	43.97	43.44	43.80	327604
2020-02-13	43.50	43.78	43.06	43.14	283506
2020-02-14	43.12	43.63	42.87	43.45	397922
2020-02-18	43.23	43.39	41.93	42.22	271852
2020-02-19	42.35	42.92	42.27	42.63	184775
2020-02-20	42.52	43.43	42.39	43.30	264462
2020-02-21	42.98	43.33	42.54	42.97	250103
2020-02-24	41.01	41.66	40.67	41.44	497446
2020-02-25	41.65	41.66	39.36	39.54	399250
2020-02-26	39.99	40.13	38.84	38.59	343765
2020-02-27	37.59	38.40	36.40	36.94	922992
2020-02-28	35.38	37.67	35.38	37.38	581321
2020-03-02	37.59	38.66	36.41	38.61	541076
2020-03-03	38.45	39.53	36.73	37.55	397819
2020-03-04	38.16	38.52	37.28	38.46	297499
2020-03-05	37.37	37.68	36.00	36.65	268078
2020-03-06	35.73	36.40	34.49	35.30	399774
2020-03-09	32.83	40.59	29.68	32.42	858268
2020-03-10	33.69	33.69	30.26	32.19	548468
2020-03-11	31.23	31.24	29.16	29.91	543967
2020-03-12	27.25	28.66	25.82	28.33	640875
2020-03-13	29.99	32.30	26.93	32.27	787206
2020-03-16	26.00	29.62	26.00	26.12	515976
2020-03-17	26.76	29.46	25.32	29.42	604688
2020-03-18	27.13	28.42	22.11	22.68	608906
2020-03-19	22.44	23.95	21.20	22.67	606866
2020-03-20	21.88	22.41	20.00	21.08	1089295
2020-03-23	21.13	22.72	20.01	21.94	574184
2020-03-24	23.19	24.81	23.03	24.32	416783
2020-03-25	24.35	26.95	24.35	26.16	740671
2020-03-26	26.11	27.31	26.02	26.73	346248
2020-03-27	25.64	26.24	24.85	25.04	413243
2020-03-30	25.19	26.73	24.17	26.25	475959
2020-03-31	26.01	26.33	25.41	26.12	399652
2020-04-01	25.15	26.67	25.01	26.49	510187
2020-04-02	26.32	27.20	25.15	25.96	412892
2020-04-03	27.80	28.06	25.66	25.97	461522
2020-04-06	27.18	28.24	27.12	27.93	305680
2020-04-07	29.04	30.26	27.30	27.87	564221
2020-04-08	28.53	29.34	27.74	29.23	345495
2020-04-09	29.89	31.51	29.72	30.63	397676
2020-04-13	30.60	30.60	29.27	30.23	213951
2020-04-14	30.96	31.79	30.31	30.52	282635
2020-04-15	29.19	29.40	28.18	29.10	389580
2020-04-16	28.94	29.18	27.74	28.28	512535
2020-04-17	29.34	30.61	29.34	29.81	406077
2020-04-20	29.01	29.83	28.57	29.13	396564
2020-04-21	28.27	29.15	27.77	28.47	333133
2020-04-22	29.38	29.69	28.61	29.25	323029
2020-04-23	29.70	30.73	29.70	29.94	307135
2020-04-24	30.40	30.65	29.77	30.27	211003
2020-04-27	30.62	32.46	30.51	32.15	368224
2020-04-28	33.00	33.95	32.55	32.96	270129
2020-04-29	33.93	35.36	33.63	34.96	288143
2020-04-30	34.20	34.78	33.55	33.89	493822
2020-05-01	31.38	32.90	31.36	31.84	482380
2020-05-04	30.80	31.87	30.65	31.43	309057
2020-05-05	32.14	32.76	31.38	31.40	259721
2020-05-06	31.60	31.86	30.87	30.90	194558
2020-05-07	31.44	32.10	31.21	31.34	215856
2020-05-08	31.89	32.52	31.89	32.49	481359
2020-05-11	31.76	32.25	30.84	31.84	718594
2020-05-12	31.54	32.39	29.24	29.47	1279096
2020-05-13	29.26	29.26	28.00	28.17	507303
2020-05-14	27.47	29.01	26.95	28.74	466719
2020-05-15	28.63	29.41	28.39	29.10	437581
2020-05-18	30.52	33.01	30.44	32.75	631306
2020-05-19	32.62	33.95	31.96	32.87	423770
2020-05-20	33.49	34.69	33.26	33.92	434727
2020-05-21	33.75	35.00	33.75	34.75	526816
2020-05-22	34.77	35.03	33.66	34.26	293064
2020-05-26	35.63	37.08	35.63	36.21	390096
2020-05-27	37.12	38.34	36.93	37.37	643746
2020-05-28	37.90	37.90	36.40	36.53	597572
2020-05-29	36.20	36.68	35.60	35.72	358060
2020-06-01	35.91	36.88	35.84	36.50	234720
2020-06-02	36.82	37.99	36.82	37.52	402642
2020-06-03	38.27	39.53	37.92	39.23	289188
2020-06-04	39.16	40.63	38.31	40.59	469369
2020-06-05	42.26	43.66	41.04	41.19	524851
2020-06-08	42.14	43.06	41.32	43.04	347142
2020-06-09	42.25	42.90	41.99	42.13	667465
2020-06-10	42.46	42.47	39.55	39.58	513013
2020-06-11	37.68	37.89	35.05	35.19	379819
2020-06-12	36.81	37.25	35.04	36.15	310757
2020-06-15	34.81	37.71	34.81	36.84	472079
2020-06-16	38.67	39.20	37.68	38.46	354450
2020-06-17	38.60	38.76	37.91	37.94	510852
2020-06-18	37.37	38.03	37.08	37.31	359722
2020-06-19	38.06	38.60	36.91	37.16	578062
2020-06-22	36.77	36.89	36.04	36.66	264991
2020-06-23	37.44	37.44	36.58	37.06	397890
2020-06-24	36.48	36.48	35.15	35.67	397592
2020-06-25	35.29	36.43	35.00	36.39	393294
2020-06-26	36.03	36.03	35.00	35.26	719588
2020-06-29	35.81	36.97	35.69	36.55	267594
2020-06-30	36.30	37.22	35.90	37.05	238061
2020-07-01	37.14	37.32	36.43	36.51	409066
2020-07-02	37.53	38.23	36.88	37.00	214107
2020-07-06	38.11	38.28	37.14	37.77	309205
2020-07-07	37.20	37.86	36.91	37.16	291302
2020-07-08	37.18	37.33	36.15	36.68	248392
2020-07-09	36.62	36.62	35.33	35.46	331940
2020-07-10	35.49	36.67	35.21	36.55	249974
2020-07-13	36.98	37.54	36.49	36.91	168605
2020-07-14	36.84	37.88	36.61	37.83	214152
2020-07-15	38.72	39.51	38.32	39.17	232363
2020-07-16	38.98	39.44	38.29	38.58	178455
2020-07-17	38.89	39.12	38.34	38.43	124139
2020-07-20	38.11	38.52	37.32	37.44	123325
2020-07-21	37.73	38.43	37.72	37.98	118830
2020-07-22	37.62	38.63	37.55	38.59	211585
2020-07-23	38.43	38.96	38.07	38.69	166811
2020-07-24	38.81	38.81	37.91	38.25	97107
2020-07-27	37.20	38.91	37.20	38.78	226773
2020-07-28	38.74	38.93	37.58	37.65	206347
2020-07-29	37.90	38.74	37.87	38.64	144652
2020-07-30	37.82	37.82	36.32	37.06	196741
2020-07-31	37.01	37.08	35.99	36.48	240808
2020-08-03	36.74	37.27	36.38	36.97	213249
2020-08-04	36.85	37.65	36.51	37.59	283413
2020-08-05	38.06	38.87	38.06	38.53	265608
2020-08-06	38.48	38.48	37.53	38.10	251414
2020-08-07	37.93	38.76	37.41	38.57	322314
2020-08-10	38.92	39.90	38.72	39.47	285567
2020-08-11	39.96	41.50	39.96	40.74	285698
2020-08-12	41.37	41.80	40.80	41.12	284068
2020-08-13	40.88	41.19	40.73	41.12	328075
2020-08-14	40.75	41.00	40.43	40.60	234342
2020-08-17	40.81	41.27	40.01	40.18	340451
2020-08-18	40.19	40.44	39.44	39.49	246272
2020-08-19	39.46	39.84	39.05	39.22	371656
2020-08-20	38.77	39.34	38.61	39.04	211329
2020-08-21	38.69	38.88	38.18	38.39	124671
2020-08-24	38.30	39.59	38.30	39.51	200261
2020-08-25	39.81	39.81	38.42	38.64	318312
2020-08-26	38.62	39.02	38.35	38.15	177170
2020-08-27	38.16	38.56	37.61	38.00	196918
2020-08-28	38.13	38.55	37.48	38.51	243926
2020-08-31	38.46	38.46	36.99	37.01	318462
2020-09-01	36.85	37.82	36.33	37.78	267589
2020-09-02	37.78	38.56	37.37	38.41	234165
2020-09-03	38.80	39.41	37.25	37.47	303949
2020-09-04	37.96	38.69	37.58	38.51	196447
2020-09-08	37.92	38.22	36.76	37.28	368146
2020-09-09	37.45	38.55	37.43	38.41	332257
2020-09-10	38.56	38.89	37.89	37.91	263495
2020-09-11	38.12	38.31	37.56	37.86	203014
2020-09-14	38.05	38.67	37.78	38.47	265741
2020-09-15	38.75	38.93	38.21	38.34	196891
2020-09-16	38.59	39.15	38.24	38.75	393038
2020-09-17	38.20	40.29	38.10	40.11	472157
2020-09-18	40.37	40.55	39.42	39.49	1040307
2020-09-21	38.55	38.83	35.24	35.76	514139
2020-09-22	36.06	36.77	35.70	35.96	387157
2020-09-23	36.10	36.49	35.47	35.51	368942
2020-09-24	35.58	35.90	34.84	35.37	275846
2020-09-25	34.90	35.47	34.84	35.23	304740
2020-09-28	35.77	36.75	35.77	36.40	183720
2020-09-29	36.35	36.72	35.62	36.04	205206
2020-09-30	36.20	36.82	35.75	36.03	251619
2020-10-01	36.24	36.79	35.89	36.29	269184
2020-10-02	35.59	38.09	35.59	37.92	280118
2020-10-05	38.44	39.74	38.44	39.69	233560
2020-10-06	40.22	41.00	39.53	39.57	248336
2020-10-07	40.20	41.18	40.20	40.96	217321
2020-10-08	41.25	41.84	40.69	40.80	231299
2020-10-09	41.26	41.48	40.34	40.68	181492
2020-10-12	41.10	41.19	40.68	41.02	190437
2020-10-13	40.53	40.89	40.17	40.53	164577
2020-10-14	40.62	41.16	40.42	40.70	153142
2020-10-15	40.14	40.94	40.14	40.90	224948
2020-10-16	41.15	41.79	41.05	41.09	158572
2020-10-19	41.31	41.80	40.81	40.88	204527
2020-10-20	41.28	41.73	40.98	40.98	188482
2020-10-21	40.88	41.48	40.34	40.39	194385
2020-10-22	40.55	40.96	40.09	40.72	284132
2020-10-23	41.15	41.43	40.72	41.10	137197
2020-10-26	40.55	40.55	39.27	39.62	260441
2020-10-27	39.50	39.74	38.55	38.63	222809
2020-10-28	37.38	37.98	37.08	37.14	220590
2020-10-29	36.74	38.08	36.64	37.96	316669
2020-10-30	37.73	38.25	37.18	38.01	201912
2020-11-02	38.67	39.61	37.95	39.57	208665
2020-11-03	40.14	40.98	39.80	40.76	344912
2020-11-04	39.91	39.91	38.56	38.66	217296
2020-11-05	39.28	41.44	39.27	41.34	203993
2020-11-06	41.62	41.99	40.89	41.22	191882
2020-11-09	44.57	45.57	42.81	42.90	305151
2020-11-10	43.09	43.97	42.65	43.18	276978
2020-11-11	43.35	43.41	41.35	41.56	247958
2020-11-12	41.20	41.20	39.31	39.88	219534
2020-11-13	40.20	41.03	40.07	40.97	147065
2020-11-16	41.95	42.76	41.29	42.27	338980
2020-11-17	41.69	42.12	40.90	42.08	188802
2020-11-18	42.41	42.78	41.51	41.52	172896
2020-11-19	41.40	41.75	40.70	41.69	343415
2020-11-20	41.30	41.93	40.89	41.83	253424
2020-11-23	42.22	44.24	42.22	44.11	353688
2020-11-24	44.50	45.66	44.26	44.50	469320
2020-11-25	44.42	44.42	43.48	43.59	223601
2020-11-27	43.68	43.88	43.10	43.61	95853
2020-11-30	43.37	43.37	41.31	41.41	522168
2020-12-01	42.12	42.19	41.24	41.51	438457
2020-12-02	41.34	41.90	40.90	41.68	472692
2020-12-03	41.75	41.98	41.16	41.41	426159
2020-12-04	41.62	43.03	41.61	43.02	742189
2020-12-07	43.00	43.31	42.12	42.24	310898
2020-12-08	41.90	42.79	41.90	42.01	386908
2020-12-09	42.72	43.20	41.55	41.72	344358
2020-12-10	41.35	41.99	41.28	41.73	584623
2020-12-11	41.49	42.31	41.05	41.77	308139
2020-12-14	42.39	42.61	40.92	40.95	357970
2020-12-15	41.39	41.70	40.91	41.57	383101
2020-12-16	41.60	42.58	41.38	42.42	463589
2020-12-17	42.73	43.80	42.54	43.45	437823
2020-12-18	43.69	44.40	43.07	44.28	1153997
2020-12-21	43.44	44.48	43.25	44.16	388058
2020-12-22	44.13	44.41	43.66	43.82	273989
2020-12-23	43.98	44.73	43.98	44.39	169963
2020-12-24	44.57	44.57	43.75	44.32	94390
2020-12-28	44.77	45.40	44.41	44.46	182717
2020-12-29	44.55	44.55	43.18	43.83	213315
2020-12-30	43.93	44.86	43.93	44.78	121900
2020-12-31	44.78	45.41	44.38	44.88	273873
2021-01-04	45.25	45.88	43.93	44.40	337861
2021-01-05	44.30	46.06	44.30	45.79	258392
2021-01-06	46.48	48.64	46.34	48.12	349708
2021-01-07	48.48	49.10	47.83	48.21	311035
2021-01-08	48.61	48.84	47.61	48.14	295665
2021-01-11	47.51	49.05	47.25	48.52	234760
2021-01-12	48.63	49.72	48.48	49.67	325703
2021-01-13	49.66	49.70	48.30	48.83	472319
2021-01-14	49.24	49.90	48.84	48.93	325844
2021-01-15	48.30	48.33	47.19	47.44	310695
2021-01-19	47.97	48.25	47.43	47.93	328445
2021-01-20	48.24	48.71	47.71	47.86	280937
2021-01-21	47.81	48.03	47.06	47.08	277675
2021-01-22	46.39	47.12	46.27	47.10	253931
2021-01-25	46.84	47.26	45.40	46.02	219687
2021-01-26	46.48	46.68	44.92	44.99	209861
2021-01-27	43.91	44.12	42.72	43.84	261154
2021-01-28	44.19	44.82	43.91	44.39	282645
2021-01-29	44.39	44.65	43.44	43.91	401372
2021-02-01	44.35	46.17	44.08	46.17	425577
2021-02-02	47.25	47.25	45.50	46.30	564560
2021-02-03	46.60	47.48	45.75	47.24	420597
2021-02-04	47.32	47.36	45.55	46.58	801172
2021-02-05	47.08	48.10	47.08	47.35	275876
2021-02-08	48.00	48.62	47.55	48.12	271621
2021-02-09	48.13	48.68	47.68	48.25	267825
2021-02-10	48.45	48.97	47.46	48.29	378937
2021-02-11	48.52	48.73	47.57	48.71	320142
2021-02-12	48.76	49.25	48.55	49.09	147780
2021-02-16	49.75	50.58	49.56	49.94	692348
2021-02-17	49.50	49.90	49.09	49.54	199308
2021-02-18	49.27	49.49	48.35	48.55	188365
2021-02-19	48.79	50.13	48.79	49.80	265824
2021-02-22	49.89	51.32	49.68	50.52	273125
2021-02-23	50.20	50.64	49.35	50.37	266254
2021-02-24	50.32	51.81	50.32	51.23	283618
2021-02-25	51.37	51.40	49.78	49.80	268724
2021-02-26	49.55	49.85	48.45	49.23	283609
2021-03-01	50.31	50.95	50.01	50.71	232185
2021-03-02	50.89	51.06	50.16	50.22	166182
2021-03-03	50.07	50.72	49.84	49.88	186776
2021-03-04	49.92	50.49	48.10	48.84	289324
2021-03-05	49.40	50.79	48.88	50.78	319874
2021-03-08	50.95	52.62	50.85	51.88	227776
2021-03-09	52.37	52.37	51.22	51.50	215656
2021-03-10	51.68	53.13	51.65	52.92	156525
2021-03-11	53.22	53.79	52.61	52.82	115794
2021-03-12	53.05	53.24	52.50	53.05	112509
2021-03-15	52.88	52.88	51.76	52.66	127364
2021-03-16	52.35	53.10	51.46	52.70	254295
2021-03-17	52.81	54.19	52.81	54.11	203934
2021-03-18	54.10	54.90	53.18	53.26	221728
2021-03-19	53.23	53.35	51.81	52.70	652157
2021-03-22	52.74	52.74	51.67	52.47	293933
2021-03-23	51.82	52.29	49.46	49.90	306480
2021-03-24	50.49	51.91	50.26	50.33	207798
2021-03-25	49.84	51.59	49.24	51.31	304721
2021-03-26	52.30	53.10	51.61	52.56	275766
2021-03-29	52.50	53.20	51.32	51.44	242623
2021-03-30	51.44	52.59	51.05	52.51	207209
2021-03-31	52.50	53.14	52.03	52.44	544051
2021-04-01	52.67	53.35	52.02	53.28	303376
2021-04-05	53.71	54.32	53.20	53.74	218739
2021-04-06	53.44	54.59	53.44	54.15	278017
2021-04-07	54.25	54.34	53.31	53.36	216301
2021-04-08	53.34	53.34	52.31	52.86	267673
2021-04-09	52.95	53.26	52.63	53.16	174848
2021-04-12	53.34	54.30	53.22	53.92	362350
2021-04-13	53.77	53.77	52.39	52.91	207664
2021-04-14	52.95	54.03	52.66	53.44	138182
2021-04-15	53.73	54.44	53.09	54.07	241029
2021-04-16	54.69	55.11	54.22	54.75	155784
2021-04-19	54.71	55.06	54.44	54.74	261254
2021-04-20	54.42	54.58	53.09	53.89	288366
2021-04-21	53.81	55.59	53.76	55.29	422786
2021-04-22	55.28	55.28	54.29	54.30	423006
2021-04-23	54.34	55.59	54.22	55.40	310851
2021-04-26	55.51	56.14	55.46	55.68	351210
2021-04-27	55.51	56.42	55.24	56.20	236063
2021-04-28	56.50	57.17	56.48	56.74	193176
2021-04-29	57.10	57.44	56.33	56.43	362709
2021-04-30	56.04	56.46	54.82	54.88	408319
2021-05-03	55.49	56.70	55.19	56.09	286772
2021-05-04	57.10	58.70	56.16	57.40	388748
2021-05-05	58.70	61.16	58.31	60.91	794696
2021-05-06	61.08	63.00	60.14	62.92	611417
2021-05-07	62.93	63.49	62.20	62.37	437460
2021-05-10	62.75	63.50	61.52	61.52	540074
2021-05-11	60.63	61.87	60.17	61.58	370661
2021-05-12	61.57	61.77	60.07	60.10	226211
2021-05-13	60.00	61.82	60.00	61.33	301964
2021-05-14	61.60	62.31	61.44	62.28	349307
2021-05-17	62.14	63.51	61.47	63.11	281438
2021-05-18	63.25	63.52	62.24	62.33	306871
2021-05-19	61.58	62.10	60.85	61.83	361825
2021-05-20	61.56	62.33	61.06	62.05	271093
2021-05-21	62.58	63.36	62.37	62.73	262966
2021-05-24	63.02	63.34	62.45	63.16	200481
2021-05-25	63.14	63.50	61.93	62.02	325705
2021-05-26	62.32	62.74	61.79	62.26	200194
2021-05-27	63.00	63.64	62.73	63.37	286002
2021-05-28	63.44	63.63	62.59	63.58	250838
2021-06-01	63.82	64.95	63.71	64.76	246628
2021-06-02	64.90	64.90	63.58	63.87	411852
2021-06-03	63.52	64.39	62.58	64.28	493919
2021-06-04	64.59	65.14	63.77	64.85	528688
2021-06-07	65.11	65.25	63.23	63.29	320700
2021-06-08	63.04	63.81	62.30	63.68	290202
2021-06-09	63.37	63.57	62.70	62.82	164034
2021-06-10	63.36	63.45	62.24	62.31	162680
2021-06-11	62.72	63.23	62.34	62.59	152172
2021-06-14	62.50	62.69	61.16	61.49	261249
2021-06-15	61.63	61.71	60.83	61.38	361190
2021-06-16	61.17	61.42	60.09	60.57	371791
2021-06-17	60.48	60.48	57.23	57.72	466589
2021-06-18	57.00	57.67	56.39	56.49	791884
2021-06-21	57.36	58.38	56.92	57.61	501618
2021-06-22	57.45	57.97	56.70	57.13	387277
2021-06-23	57.40	57.92	56.88	57.27	426671
2021-06-24	57.51	57.75	56.42	57.04	546189
2021-06-25	57.16	57.87	56.03	56.74	6716352
2021-06-28	56.55	56.55	55.21	55.85	562138
2021-06-29	56.36	56.76	56.06	56.34	330475
2021-06-30	55.75	57.04	55.75	56.93	560606
2021-07-01	58.89	59.19	57.40	58.31	746878
2021-07-02	58.02	58.21	57.50	57.92	300493
2021-07-06	58.01	58.02	56.28	57.11	683721
2021-07-07	56.94	58.46	56.82	58.20	411361
2021-07-08	57.03	57.47	56.25	56.62	383948
2021-07-09	57.76	58.68	57.40	58.41	273462
2021-07-12	57.49	58.86	57.21	58.79	269725
2021-07-13	58.45	58.80	57.43	57.54	305804
2021-07-14	57.83	58.36	56.87	57.17	244791
2021-07-15	56.53	57.22	56.24	56.27	412820
2021-07-16	56.69	56.89	53.74	53.75	428079
2021-07-19	52.24	52.62	51.30	51.80	367185
2021-07-20	51.70	52.45	51.20	51.96	668983
2021-07-21	52.60	53.07	51.92	52.41	488709
2021-07-22	52.24	52.39	51.22	51.79	517862
2021-07-23	53.68	53.68	52.06	53.53	512997
2021-07-26	53.72	54.47	53.59	54.18	295255
2021-07-27	53.50	54.08	52.87	53.60	182029
2021-07-28	53.87	54.41	52.94	53.99	202923
2021-07-29	54.92	55.50	54.64	55.07	281709
2021-07-30	54.83	55.90	54.67	55.06	266829
2021-08-02	55.53	56.55	54.38	54.48	290317
2021-08-03	54.90	55.39	53.51	55.27	203508
2021-08-04	54.47	55.13	53.26	53.31	275214
2021-08-05	53.74	54.13	53.15	53.19	187038
2021-08-06	53.97	54.58	53.49	53.99	293210
2021-08-09	53.34	53.80	52.72	53.72	273341
2021-08-10	51.69	54.15	50.47	54.08	661097
2021-08-11	54.49	55.59	53.96	55.54	320533
2021-08-12	55.72	55.72	54.54	55.50	232339
2021-08-13	55.38	55.63	54.97	55.28	165571
2021-08-16	54.72	55.11	53.79	54.99	273102
2021-08-17	54.43	54.87	53.23	54.50	310623
2021-08-18	54.40	55.37	54.10	54.39	535044
2021-08-19	53.52	53.97	52.01	52.06	213657
2021-08-20	52.00	52.50	51.74	52.13	200971
2021-08-23	52.53	53.31	52.36	53.20	198278
2021-08-24	53.29	54.24	53.29	53.77	207070
2021-08-25	54.04	54.69	53.24	54.03	215285
2021-08-26	53.86	53.97	52.64	52.83	205763
2021-08-27	52.90	55.23	52.90	55.04	316497
2021-08-30	55.06	55.19	53.94	54.00	148535
2021-08-31	54.21	54.21	53.22	53.40	251527
2021-09-01	53.57	53.62	52.18	53.20	199061
2021-09-02	53.13	53.94	52.66	53.66	370609
2021-09-03	53.50	53.82	52.15	52.64	232593
2021-09-07	52.49	53.41	52.19	52.60	291286
2021-09-08	52.30	52.50	50.97	51.38	281950
2021-09-09	51.26	52.13	50.75	51.85	296865
2021-09-10	52.31	52.31	50.59	50.60	308035
2021-09-13	51.16	51.43	50.27	50.86	243910
2021-09-14	50.98	50.98	49.71	49.85	275189
2021-09-15	49.75	51.11	49.55	51.02	282901
2021-09-16	50.98	50.98	49.50	50.44	212536
2021-09-17	50.45	50.46	49.12	49.88	806859
2021-09-20	48.31	49.05	47.59	48.63	313891
2021-09-21	49.13	49.13	47.82	48.11	203415
2021-09-22	48.67	49.36	48.17	48.56	230747
2021-09-23	49.03	50.54	49.03	50.25	207015
2021-09-24	50.12	50.66	49.85	50.05	146354
2021-09-27	50.28	51.90	50.28	51.35	193500
2021-09-28	51.58	52.00	50.70	50.75	157551
2021-09-29	50.87	51.60	50.17	51.47	277088
2021-09-30	51.74	51.94	50.11	50.12	307636
2021-10-01	50.54	52.09	50.41	51.69	282600
2021-10-04	51.98	52.35	50.74	51.21	219234
2021-10-05	51.54	51.66	50.56	51.38	276346
2021-10-06	50.84	51.00	49.59	50.96	224877
2021-10-07	51.52	52.98	51.30	52.34	283587
2021-10-08	52.46	52.48	51.69	51.77	143383
2021-10-11	52.12	53.00	51.75	51.78	130335
2021-10-12	51.64	52.12	51.40	51.80	176818
2021-10-13	52.00	52.12	50.92	51.50	202044
2021-10-14	51.90	52.89	51.51	52.83	204441
2021-10-15	53.84	53.87	53.08	53.11	276364
2021-10-18	52.80	53.49	52.44	53.30	170853
2021-10-19	53.60	53.84	52.84	53.27	198343
2021-10-20	53.12	53.85	52.83	53.83	146471
2021-10-21	53.55	53.86	52.94	53.79	182208
2021-10-22	54.06	54.49	53.61	53.69	180549
2021-10-25	53.92	54.68	53.69	54.42	156413
2021-10-26	54.34	54.72	54.03	54.26	160426
2021-10-27	54.05	54.05	52.33	52.36	149952
2021-10-28	52.68	53.64	52.68	53.50	114001
2021-10-29	53.29	53.64	52.75	53.35	225010
2021-11-01	53.48	55.06	53.42	54.53	174313
2021-11-02	54.76	55.79	54.45	55.61	185608
2021-11-03	55.41	57.43	55.41	56.77	243667
2021-11-04	57.09	57.18	55.87	56.01	256960
2021-11-05	56.80	58.42	56.56	58.28	220515
2021-11-08	58.92	59.65	58.56	59.07	341212
2021-11-09	60.53	60.53	57.07	57.53	451655
2021-11-10	56.94	57.98	56.94	57.12	417068
2021-11-11	57.42	59.13	57.20	58.05	311031
2021-11-12	58.18	58.52	57.85	58.27	252940
2021-11-15	58.88	58.88	57.70	58.38	304508
2021-11-16	58.58	59.42	57.96	58.00	358227
2021-11-17	57.56	58.51	57.23	58.32	321736
2021-11-18	58.47	58.93	57.86	58.89	289558
2021-11-19	58.16	59.65	58.07	59.26	307010
2021-11-22	59.63	60.58	59.47	59.68	355728
2021-11-23	59.98	60.35	58.87	59.29	571324
2021-11-24	58.69	58.87	57.87	58.34	221501
2021-11-26	56.00	56.85	54.80	55.83	303017
2021-11-29	56.42	56.77	54.21	54.39	311130
2021-11-30	53.88	54.35	52.17	52.48	351146
2021-12-01	53.80	54.07	50.96	50.97	356657
2021-12-02	51.36	53.82	51.13	53.48	249361
2021-12-03	53.71	56.50	53.68	55.46	582535
2021-12-06	56.43	56.93	55.74	56.00	312389
2021-12-07	56.35	57.29	55.95	56.06	314999
2021-12-08	56.32	56.94	55.89	56.40	229501
2021-12-09	55.72	56.56	55.52	55.80	253358
2021-12-10	56.47	56.53	55.58	56.15	241817
2021-12-13	55.54	56.13	54.57	54.78	315513
2021-12-14	54.52	55.87	54.52	55.08	419607
2021-12-15	55.21	55.75	54.25	55.68	306999
2021-12-16	56.13	56.66	54.73	54.99	343163
2021-12-17	54.88	55.18	53.64	53.76	594386
2021-12-20	52.77	52.83	51.09	51.91	293135
2021-12-21	52.51	53.55	52.35	53.50	184666
2021-12-22	53.48	54.33	53.16	54.07	195285
2021-12-23	54.49	54.91	54.25	54.58	160029
2021-12-27	54.69	55.60	54.16	55.56	164482
2021-12-28	55.52	56.10	55.39	55.58	191557
2021-12-29	55.72	56.20	55.61	55.94	124746
2021-12-30	55.82	56.36	55.40	55.50	138105
2021-12-31	55.28	56.36	55.28	56.20	193450
2022-01-03	56.89	57.60	56.48	57.10	266196
2022-01-04	57.18	58.92	57.18	58.47	338709
2022-01-05	58.79	60.14	57.94	57.98	377732
2022-01-06	58.51	58.58	57.88	57.99	315799
2022-01-07	57.79	58.77	57.76	58.51	360769
2022-01-10	58.48	58.59	57.79	58.20	375797
2022-01-11	58.48	58.80	57.62	58.80	231627
2022-01-12	59.01	59.69	58.58	58.84	302918
2022-01-13	59.08	59.90	58.97	59.87	329798
2022-01-14	59.37	61.18	59.37	61.06	254139
2022-01-18	60.50	60.58	58.59	60.04	374156
2022-01-19	59.88	60.06	58.08	58.08	275355
2022-01-20	58.20	58.50	56.32	56.41	225833
2022-01-21	56.19	57.59	55.45	55.63	307232
2022-01-24	54.93	56.11	53.73	55.82	441649
2022-01-25	55.07	55.88	53.61	55.50	373935
2022-01-26	55.94	56.63	54.08	54.70	323500
2022-01-27	55.50	56.18	53.74	54.25	251860
2022-01-28	54.20	55.67	53.32	55.62	473296
2022-01-31	54.81	55.29	54.16	54.99	439613
2022-02-01	57.01	62.27	56.70	62.19	1167582
2022-02-02	62.21	63.70	61.59	63.50	993340
2022-02-03	63.01	63.99	62.00	62.13	492964
2022-02-04	61.87	63.21	61.75	62.45	440150
2022-02-07	62.51	64.37	62.02	63.81	628951
2022-02-08	64.40	68.42	64.33	68.22	990414
2022-02-09	68.38	69.82	68.19	69.26	783127
2022-02-10	68.37	71.08	68.37	70.10	1525247
2022-02-11	69.69	70.79	68.98	69.41	630475
2022-02-14	69.46	69.85	68.60	69.72	529232
2022-02-15	70.31	73.20	70.31	72.75	597356
2022-02-16	72.50	74.87	72.40	74.51	691552
2022-02-17	73.42	74.10	72.44	73.71	484398
2022-02-18	73.47	74.78	73.43	74.10	524490
2022-02-22	73.61	73.82	71.94	72.62	467958
2022-02-23	73.24	73.56	71.58	71.60	549770
2022-02-24	69.73	72.50	69.41	72.10	555679
2022-02-25	72.71	74.49	71.96	74.07	432878
2022-02-28	72.73	74.02	72.39	73.16	647382
2022-03-01	73.14	73.21	70.21	72.00	543613
2022-03-02	72.70	73.58	72.31	73.23	441540
2022-03-03	73.60	73.60	71.70	72.67	624652
2022-03-04	71.17	72.07	70.70	71.89	385687
2022-03-07	72.21	72.37	67.56	67.99	481995
2022-03-08	68.81	69.99	67.47	68.76	509935
2022-03-09	70.34	71.71	69.91	71.02	441419
2022-03-10	69.96	72.07	69.95	71.76	492586
2022-03-11	72.44	73.76	70.12	70.14	546336
2022-03-14	70.63	71.87	70.34	70.69	333164
2022-03-15	70.45	71.18	69.12	69.90	323539
2022-03-16	70.78	71.69	68.69	70.80	589508
2022-03-17	70.06	71.17	69.93	70.83	329039
2022-03-18	70.82	71.27	69.05	70.77	694129
2022-03-21	71.25	72.63	70.70	70.85	451231
2022-03-22	71.05	71.11	68.19	69.50	729191
2022-03-23	69.26	70.30	68.74	69.07	296186
2022-03-24	69.34	69.79	68.79	69.31	232157
2022-03-25	69.57	70.55	69.16	70.24	270121
2022-03-28	70.00	70.96	68.55	70.90	306874
2022-03-29	70.94	72.06	70.76	71.11	402045
2022-03-30	71.49	71.54	69.97	70.07	256041
2022-03-31	70.06	70.33	68.40	68.41	515484
2022-04-01	68.97	69.79	67.14	68.04	530937
2022-04-04	68.04	68.38	66.65	68.07	416181
2022-04-05	68.10	69.04	65.99	66.08	557964
2022-04-06	65.61	65.66	64.50	64.79	410285
2022-04-07	65.09	65.33	63.82	64.85	752926
2022-04-08	65.19	66.03	64.79	65.35	407804
2022-04-11	65.25	66.34	64.45	65.70	375059
2022-04-12	66.32	67.30	65.22	65.82	308330
2022-04-13	65.49	67.32	65.49	67.31	272997
2022-04-14	67.53	67.98	66.67	67.11	335302
2022-04-18	67.18	67.93	66.82	67.42	382076
2022-04-19	67.33	69.40	67.33	69.26	253910
2022-04-20	69.79	71.23	69.79	70.75	281464
2022-04-21	71.71	72.73	69.77	70.25	375227
2022-04-22	70.01	70.01	67.63	67.65	322817
2022-04-25	66.54	67.21	64.89	66.73	663994
2022-04-26	66.41	67.07	65.36	65.80	498570
2022-04-27	65.82	66.69	65.33	66.02	479725
2022-04-28	66.87	66.95	64.67	66.57	304416
2022-04-29	66.51	67.59	65.39	65.85	388765
2022-05-02	66.14	66.84	64.72	66.27	504964
2022-05-03	68.19	69.65	66.90	69.55	778729
2022-05-04	70.02	71.25	68.99	70.77	748678
2022-05-05	70.26	70.35	67.80	68.68	501572
2022-05-06	68.45	68.45	66.46	66.96	351852
2022-05-09	65.84	67.09	65.38	65.71	448185
2022-05-10	66.36	66.73	63.61	64.57	469978
2022-05-11	64.84	67.08	64.53	65.08	378356
2022-05-12	64.81	66.09	64.01	65.36	303764
2022-05-13	66.20	68.16	65.92	67.76	319948
2022-05-16	67.31	70.46	66.49	68.81	492332
2022-05-17	70.39	72.32	69.93	72.28	292257
2022-05-18	72.00	72.70	70.16	70.58	383933
2022-05-19	69.46	70.83	69.21	69.75	534357
2022-05-20	70.35	70.87	67.49	69.24	272713
2022-05-23	69.93	70.93	69.30	70.03	269926
2022-05-24	69.42	70.13	67.82	69.73	340226
2022-05-25	69.20	71.36	68.75	70.34	258830
2022-05-26	70.94	73.00	70.94	72.39	424282
2022-05-27	72.40	77.25	72.40	77.14	583984
2022-05-31	77.48	78.62	75.57	75.61	828322
2022-06-01	75.95	76.11	72.21	74.11	409831
2022-06-02	74.25	78.12	74.25	77.99	664835
2022-06-03	77.12	77.76	75.14	75.69	351204
2022-06-06	76.58	78.54	76.13	78.03	666443
2022-06-07	77.42	77.63	76.61	77.58	489565
2022-06-08	76.97	78.21	75.76	75.87	388620
2022-06-09	75.49	76.13	74.27	74.33	294983
2022-06-10	73.09	74.64	71.70	72.81	627280
2022-06-13	70.89	71.24	67.76	68.73	805215
2022-06-14	68.26	68.65	66.60	67.27	450513
2022-06-15	67.87	68.48	66.52	67.60	303973
2022-06-16	65.58	65.94	60.21	61.05	441828
2022-06-17	61.59	62.40	59.65	61.51	755091
2022-06-21	63.12	63.75	61.86	62.80	372628
2022-06-22	61.14	62.54	60.31	62.27	364631
2022-06-23	62.08	62.29	60.00	60.56	416717
2022-06-24	61.06	65.14	61.06	65.14	901721
2022-06-27	65.65	66.31	64.56	65.75	314312
2022-06-28	66.49	66.90	64.67	64.86	382697
2022-06-29	64.79	64.79	62.80	63.71	309263
2022-06-30	62.45	63.83	62.01	63.79	400990
2022-07-01	63.22	64.70	61.56	64.67	380503
2022-07-05	62.95	63.33	60.88	63.17	276814
2022-07-06	63.20	64.19	61.48	63.41	335013
2022-07-07	64.34	66.19	64.34	65.71	280796
2022-07-08	66.02	66.47	64.53	65.92	296358
2022-07-11	65.23	66.22	64.97	65.26	171820
2022-07-12	64.82	66.39	64.39	65.34	175104
2022-07-13	64.71	65.48	64.19	64.96	197763
2022-07-14	63.55	64.35	61.64	63.34	262708
2022-07-15	64.70	65.79	63.75	64.42	255110
2022-07-18	65.50	66.10	63.98	64.35	282664
2022-07-19	65.26	67.89	65.02	67.41	271028
2022-07-20	67.41	68.54	67.02	68.35	390139
2022-07-21	67.51	69.95	67.29	69.93	345720
2022-07-22	70.41	71.00	69.20	69.69	452343
2022-07-25	69.92	71.47	69.20	71.28	299031
2022-07-26	70.85	71.26	69.74	69.92	189188
2022-07-27	69.81	71.91	69.63	71.50	299988
2022-07-28	71.85	73.22	71.85	73.04	336933
2022-07-29	73.69	74.83	73.16	74.26	403561
2022-08-01	73.77	74.80	72.94	74.48	281857
2022-08-02	74.30	74.31	72.58	72.92	216010
2022-08-03	73.95	73.95	72.40	73.58	233371
2022-08-04	73.13	73.86	72.86	73.05	208971
2022-08-05	72.07	73.30	71.67	71.95	284541
2022-08-08	72.99	73.50	71.95	72.74	457724
2022-08-09	72.56	72.56	68.84	70.28	552654
2022-08-10	71.89	72.53	70.73	72.50	311816
2022-08-11	73.39	75.64	73.39	74.45	338452
2022-08-12	74.74	76.56	74.44	76.27	270134
2022-08-15	75.39	77.01	74.46	76.75	272433
2022-08-16	76.57	78.20	76.48	78.17	277978
2022-08-17	77.80	77.80	75.71	76.72	260746
2022-08-18	76.71	77.76	76.41	77.33	335885
2022-08-19	76.80	76.85	74.81	74.96	305521
2022-08-22	73.25	73.25	71.67	71.85	353702
2022-08-23	72.07	74.52	72.00	74.30	353736
2022-08-24	74.30	75.15	73.76	74.54	251978
2022-08-25	75.01	77.51	74.93	77.46	281095
2022-08-26	77.10	77.43	74.77	74.95	195489
2022-08-29	73.82	75.33	73.28	74.98	248538
2022-08-30	75.43	75.49	72.83	73.02	223299
2022-08-31	72.90	73.05	71.96	71.97	203059
2022-09-01	70.58	70.88	69.01	70.54	315306
2022-09-02	71.84	71.93	69.31	69.84	188951
2022-09-06	70.94	70.94	68.82	69.23	245459
2022-09-07	68.98	70.96	68.83	70.68	289726
2022-09-08	69.67	71.35	68.92	71.20	220292
2022-09-09	71.79	73.39	71.57	73.26	269764
2022-09-12	74.05	75.08	73.72	74.91	227279
2022-09-13	72.35	73.39	71.64	73.16	538545
2022-09-14	72.84	73.90	71.42	73.55	578299
2022-09-15	73.27	74.38	72.54	73.04	512873
2022-09-16	71.91	71.91	67.03	69.70	1525702
2022-09-19	68.45	72.45	68.38	72.42	332627
2022-09-20	71.20	71.38	68.95	69.69	302230
2022-09-21	70.68	71.74	68.82	68.87	242667
2022-09-22	69.30	69.30	68.04	68.13	284422
2022-09-23	66.42	66.73	65.05	65.64	336861
2022-09-26	65.19	67.24	64.98	65.30	297103
2022-09-27	66.40	66.70	62.85	63.57	641226
2022-09-28	64.35	66.37	63.62	65.66	531212
2022-09-29	64.69	65.12	62.83	63.93	399643
2022-09-30	64.32	65.56	63.69	63.89	284403
2022-10-03	65.26	66.89	64.91	66.10	328751
2022-10-04	67.70	68.40	66.56	66.87	629769
2022-10-05	66.20	66.86	65.01	65.49	611141
2022-10-06	65.10	66.11	64.14	64.36	444851
2022-10-07	63.52	64.13	62.06	62.63	442066
2022-10-10	63.18	64.60	62.71	64.09	312335
2022-10-11	63.16	63.99	61.92	62.73	276563
2022-10-12	62.78	63.21	61.98	62.40	320771
2022-10-13	61.02	65.09	60.50	64.70	322887
2022-10-14	65.42	65.91	63.25	63.40	232154
2022-10-17	65.52	66.45	65.52	66.23	376913
2022-10-18	67.90	70.01	67.90	68.83	308476
2022-10-19	68.50	69.00	67.27	67.39	360113
2022-10-20	67.62	69.64	67.00	67.04	293956
2022-10-21	67.42	70.12	67.38	69.74	300783
2022-10-24	69.97	70.52	69.26	69.77	206699
2022-10-25	69.27	72.19	69.24	71.59	237001
2022-10-26	72.35	73.71	71.15	72.01	205821
2022-10-27	72.44	73.91	72.10	72.40	246469
2022-10-28	72.61	73.25	71.32	72.79	242428
2022-10-31	72.39	73.64	72.07	73.48	290562
2022-11-01	74.23	74.85	73.00	73.29	255730
2022-11-02	72.88	74.65	71.38	71.44	295488
2022-11-03	69.73	71.82	69.31	70.99	237556
2022-11-04	72.65	75.61	72.41	75.40	345311
2022-11-07	75.18	76.72	74.43	76.56	455022
2022-11-08	77.50	77.71	69.37	70.07	515119
2022-11-09	68.29	68.29	65.26	65.32	502162
2022-11-10	68.57	73.19	68.05	72.72	382283
2022-11-11	74.21	75.15	73.29	73.84	423668
2022-11-14	72.96	74.65	72.80	72.92	332139
2022-11-15	73.34	74.43	72.54	72.75	315361
2022-11-16	73.64	74.26	71.44	71.54	530948
2022-11-17	70.13	70.90	69.11	70.65	311686
2022-11-18	71.78	72.96	70.93	72.23	288474
2022-11-21	71.07	72.24	71.07	71.51	284123
2022-11-22	73.00	74.18	71.94	73.31	454506
2022-11-23	73.02	74.26	73.00	73.80	229138
2022-11-25	73.71	74.98	73.71	74.57	112600
2022-11-28	73.48	74.05	72.20	72.27	307725
2022-11-29	72.45	73.61	72.45	72.91	218062
2022-11-30	72.95	73.76	71.07	73.62	323537
2022-12-01	74.87	75.26	73.79	73.95	214991
2022-12-02	73.02	75.72	72.92	75.02	204729
2022-12-05	74.21	74.43	72.90	73.35	241154
2022-12-06	73.19	73.78	70.15	71.44	281911
2022-12-07	71.16	71.90	70.50	71.44	277996
2022-12-08	71.96	72.45	71.13	72.29	238468
2022-12-09	71.95	73.02	71.19	71.29	290573
2022-12-12	71.47	71.47	69.78	70.93	418865
2022-12-13	73.97	74.46	72.34	72.93	559726
2022-12-14	72.60	73.00	70.85	71.23	535610
2022-12-15	69.69	69.78	68.09	68.43	446356
2022-12-16	67.56	67.93	65.72	67.02	1356752
2022-12-19	67.32	67.84	66.07	66.29	251036
2022-12-20	66.51	67.78	66.16	67.24	270902
2022-12-21	68.33	69.23	67.68	68.52	294832
2022-12-22	67.70	67.70	65.83	66.57	246542
2022-12-23	66.54	67.42	66.50	67.25	163280
2022-12-27	67.80	68.04	66.71	67.21	233136
2022-12-28	67.62	67.77	66.14	66.15	233795
2022-12-29	66.60	67.96	66.60	67.21	182807
2022-12-30	66.58	67.08	65.64	66.84	199613
2023-01-03	67.59	68.16	65.50	65.68	271716
2023-01-04	66.37	67.86	65.77	67.39	342423
2023-01-05	66.85	67.21	65.94	66.54	344513
2023-01-06	67.79	69.98	67.54	69.88	275222
2023-01-09	70.76	71.45	69.69	69.72	320393
2023-01-10	69.50	70.60	67.70	70.48	251534
2023-01-11	71.27	71.89	70.19	71.46	372109
2023-01-12	71.99	73.11	71.17	72.81	277669
2023-01-13	72.39	72.82	71.54	72.52	231522
2023-01-17	72.81	72.81	71.50	72.00	182684
2023-01-18	72.52	73.72	70.82	70.82	268646
2023-01-19	70.33	70.61	68.66	70.24	323757
2023-01-20	70.63	72.34	69.95	72.33	274943
2023-01-23	72.34	73.41	72.04	73.16	199297
2023-01-24	73.17	73.71	72.31	73.51	120848
2023-01-25	72.48	74.12	72.10	73.96	245806
2023-01-26	74.03	75.04	73.55	74.98	162028
2023-01-27	74.67	75.25	73.48	74.07	297239
2023-01-30	73.33	74.52	73.10	73.30	268921
2023-01-31	73.51	75.34	73.41	75.33	309523
2023-02-01	75.15	77.39	74.51	76.69	261551
2023-02-02	76.78	77.60	75.88	77.36	308564
2023-02-03	76.61	77.90	75.86	75.96	414770
2023-02-06	75.50	76.28	73.71	74.70	247508
2023-02-07	74.08	74.94	73.23	74.54	363475
2023-02-08	73.50	74.29	72.87	73.26	318257
2023-02-09	74.03	74.53	71.63	72.68	336331
2023-02-10	72.40	74.87	70.32	74.03	499092
2023-02-13	75.99	78.75	75.29	78.75	477220
2023-02-14	78.00	79.45	77.28	78.56	415538
2023-02-15	77.91	79.73	77.65	79.19	393978
2023-02-16	77.17	80.88	76.66	79.72	419712
2023-02-17	79.82	81.70	79.42	79.93	419654
2023-02-21	78.82	79.66	76.81	77.28	347244
2023-02-22	77.60	78.57	77.43	77.40	275183
2023-02-23	78.15	79.13	77.32	78.12	270787
2023-02-24	76.64	78.83	76.31	78.71	294635
2023-02-27	79.06	80.00	78.81	79.31	208788
2023-02-28	79.30	80.89	79.20	79.53	336420
2023-03-01	79.50	81.39	79.16	81.29	260900
2023-03-02	80.65	82.18	80.21	82.05	246628
2023-03-03	82.60	83.74	81.86	83.66	285801
2023-03-06	83.20	83.48	81.36	81.59	303936
2023-03-07	81.27	81.77	78.92	79.28	213788
2023-03-08	79.39	80.20	78.80	79.29	163662
2023-03-09	79.49	79.55	76.55	76.63	257661
2023-03-10	76.29	76.78	73.55	74.31	290953
2023-03-13	72.97	75.63	72.12	73.59	457185
2023-03-14	76.17	77.16	74.82	75.82	477470
2023-03-15	73.18	74.07	71.68	72.61	414229
2023-03-16	71.41	74.50	70.93	74.13	240266
2023-03-17	73.53	73.53	71.37	71.77	555784
2023-03-20	72.82	74.19	72.62	73.46	222353
2023-03-21	75.29	75.85	74.59	75.56	411326
2023-03-22	75.44	75.72	72.95	72.99	279473
2023-03-23	73.30	75.10	71.79	72.46	199585
2023-03-24	71.50	73.49	70.90	73.34	201755
2023-03-27	74.56	75.31	73.52	74.70	248404
2023-03-28	74.83	75.65	74.55	75.19	160027
2023-03-29	76.13	76.13	75.13	75.74	153206
2023-03-30	76.65	76.93	75.42	76.04	173428
2023-03-31	76.47	77.18	76.10	76.64	329922
2023-04-03	76.83	78.02	75.78	76.74	287791
2023-04-04	76.66	76.66	74.78	75.47	394053
2023-04-05	74.66	75.14	74.12	74.61	244873
2023-04-06	74.82	74.91	73.50	73.69	210123
2023-04-10	73.68	75.29	73.56	74.56	255200
2023-04-11	74.88	75.58	74.44	74.45	233578
2023-04-12	75.70	75.70	74.38	74.60	249638
2023-04-13	74.77	76.49	74.20	76.45	218136
2023-04-14	76.69	77.02	73.92	75.10	248432
2023-04-17	74.92	75.20	74.32	74.89	203397
2023-04-18	75.46	75.76	73.99	74.94	151511
2023-04-19	74.77	75.02	73.93	74.92	160065
2023-04-20	73.99	74.72	73.78	74.52	213638
2023-04-21	74.82	74.82	73.29	73.90	260448
2023-04-24	73.83	74.91	73.77	74.73	157653
2023-04-25	73.20	73.51	71.26	71.31	307810
2023-04-26	70.49	71.51	70.05	70.72	249823
2023-04-27	71.25	71.67	69.98	70.65	266406
2023-04-28	70.05	72.14	70.05	71.76	348112
2023-05-01	71.47	72.37	70.66	70.92	204801
2023-05-02	70.11	70.11	67.33	68.96	341027
2023-05-03	69.34	70.20	68.32	68.46	337411
2023-05-04	67.77	69.16	66.50	69.00	415243
2023-05-05	70.67	71.88	70.62	71.32	289294
2023-05-08	72.99	73.30	70.15	70.55	261913
2023-05-09	68.88	69.50	65.32	68.10	534040
2023-05-10	69.44	69.53	66.55	68.86	453005
2023-05-11	67.52	69.01	67.51	68.93	318273
2023-05-12	69.50	69.74	68.61	69.11	323990
2023-05-15	69.55	70.03	68.96	69.29	199627
2023-05-16	68.58	69.31	67.92	68.39	298881
2023-05-17	68.94	69.74	68.60	69.06	292480
2023-05-18	68.94	70.42	68.41	70.23	303036
2023-05-19	70.84	71.00	69.84	70.91	381350
2023-05-22	71.21	72.38	70.91	72.21	328079
2023-05-23	71.67	73.36	71.24	71.26	370510
2023-05-24	70.61	71.17	69.81	69.64	371888
2023-05-25	69.19	70.32	69.09	69.75	208335
2023-05-26	70.00	71.41	70.00	71.09	221036
2023-05-30	72.08	72.39	70.28	70.31	199659
2023-05-31	69.72	70.00	67.36	68.48	547492
2023-06-01	68.46	70.81	68.01	70.20	408040
2023-06-02	71.74	74.80	71.74	74.68	274924
2023-06-05	74.25	75.11	72.40	74.68	312315
2023-06-06	69.98	74.77	69.98	73.68	506867
2023-06-07	74.37	75.90	73.91	75.74	374513
2023-06-08	75.98	75.98	73.69	74.68	179585
2023-06-09	74.49	74.49	72.60	73.40	219298
2023-06-12	73.40	74.14	72.41	73.36	327818
2023-06-13	73.67	75.69	73.67	75.06	266098
2023-06-14	75.59	75.73	73.51	73.92	189692
2023-06-15	73.36	74.67	72.74	74.62	366143
2023-06-16	68.95	69.63	66.30	68.55	1649560
2023-06-20	68.06	68.06	66.64	66.79	611616
2023-06-21	66.22	67.54	65.74	66.40	451644
2023-06-22	65.87	67.01	65.27	65.65	376345
2023-06-23	64.67	65.39	63.75	63.92	578094
2023-06-26	63.74	65.12	63.73	64.56	298883
2023-06-27	64.55	65.58	63.92	65.00	409243
2023-06-28	64.98	64.98	64.17	64.86	300444
2023-06-29	64.73	66.16	64.73	66.14	368045
2023-06-30	66.54	67.39	66.18	66.89	443292
2023-07-03	66.29	67.93	66.29	67.69	101737
2023-07-05	66.69	67.43	65.80	66.31	242250
2023-07-06	65.38	65.65	64.15	65.61	260297
2023-07-07	65.71	67.95	65.71	67.22	219183
2023-07-10	66.78	68.00	66.64	67.56	235397
2023-07-11	67.99	68.75	67.45	68.42	291743
2023-07-12	69.77	70.01	68.78	69.23	334859
2023-07-13	69.42	70.03	68.97	69.70	221809
2023-07-14	69.30	69.30	67.44	68.05	211581
2023-07-17	68.08	69.12	67.60	68.58	177328
2023-07-18	68.60	69.83	68.59	69.58	262580
2023-07-19	69.49	69.96	68.90	69.52	176109
2023-07-20	70.00	70.00	68.71	69.18	253815
2023-07-21	69.43	69.52	68.46	69.34	226817
2023-07-24	69.17	70.24	67.65	68.17	238283
2023-07-25	68.44	69.93	68.44	69.82	292735
2023-07-26	69.50	70.36	69.20	69.79	214644
2023-07-27	70.25	70.86	69.90	70.36	396681
2023-07-28	71.16	71.67	70.05	70.09	366273
2023-07-31	70.18	71.36	70.10	71.00	384239
2023-08-01	70.70	71.35	70.32	70.60	256866
2023-08-02	69.61	70.32	68.78	69.88	266267
2023-08-03	69.33	70.00	68.71	69.48	320557
2023-08-04	69.53	70.51	69.20	69.28	262513
2023-08-07	69.94	70.43	68.71	69.34	328544
2023-08-08	64.85	70.85	64.51	70.57	565204
2023-08-09	70.06	71.04	69.63	70.28	258363
2023-08-10	70.53	71.54	70.46	71.12	309272
2023-08-11	70.95	72.33	70.75	71.47	295966
2023-08-14	71.12	72.00	70.84	71.34	285567
2023-08-15	70.53	71.03	69.62	69.72	201992
2023-08-16	69.40	70.63	68.49	68.52	272328
2023-08-17	68.88	70.22	68.88	69.69	353748
2023-08-18	69.17	70.36	68.92	70.13	306825
2023-08-21	70.08	70.39	68.76	69.16	328775
2023-08-22	69.70	70.00	68.83	69.46	183496
2023-08-23	69.43	69.91	69.04	69.05	172223
2023-08-24	68.55	69.88	68.55	69.24	223830
2023-08-25	69.79	70.29	68.76	69.46	176851
2023-08-28	69.46	70.77	69.46	70.31	190584
2023-08-29	70.31	72.00	69.86	71.86	221091
2023-08-30	71.60	73.03	71.53	72.77	383727
2023-08-31	72.75	73.56	72.40	72.46	309602
2023-09-01	73.25	74.36	73.19	74.12	230173
2023-09-05	73.36	73.55	71.83	72.12	400396
2023-09-06	72.00	73.15	71.24	72.36	264806
2023-09-07	71.86	72.33	69.94	70.25	291592
2023-09-08	70.56	71.10	69.99	70.12	207641
2023-09-11	70.71	71.43	69.15	69.44	296735
2023-09-12	69.46	70.00	68.86	69.19	217102
2023-09-13	68.98	69.49	68.38	68.75	258014
2023-09-14	69.49	70.36	69.20	70.35	273540
2023-09-15	70.07	70.63	68.92	69.43	839992
2023-09-18	69.73	70.12	69.28	69.93	265113
2023-09-19	69.91	70.37	69.19	69.21	253360
2023-09-20	69.52	70.51	68.51	68.53	194420
2023-09-21	68.00	68.21	67.04	67.07	182566
2023-09-22	67.15	68.12	66.94	67.00	273088
2023-09-25	66.64	68.20	66.64	68.05	218565
2023-09-26	67.35	67.85	66.70	67.16	212317
2023-09-27	67.81	68.65	67.59	67.85	214613
2023-09-28	67.80	69.54	67.80	69.34	270180
2023-09-29	70.05	70.20	68.87	69.27	243142
2023-10-02	68.81	69.07	67.42	68.04	200862
2023-10-03	67.65	68.16	67.04	67.27	187032
2023-10-04	67.61	68.36	66.65	68.16	181045
2023-10-05	67.97	68.58	67.10	67.46	214370
2023-10-06	67.16	68.97	66.93	68.42	220660
2023-10-09	67.82	68.85	67.20	68.46	166581
2023-10-10	69.00	70.10	68.82	69.39	196906
2023-10-11	69.25	70.37	69.25	70.35	157575
2023-10-12	70.71	70.71	68.74	69.44	166242
2023-10-13	69.94	70.06	68.45	68.67	135678
2023-10-16	69.71	70.80	69.35	70.18	216947
2023-10-17	69.75	72.18	69.75	71.61	300803
2023-10-18	70.44	70.67	69.07	69.66	312554
2023-10-19	69.08	69.83	68.02	68.39	273336
2023-10-20	68.58	68.94	67.85	68.04	302741
2023-10-23	67.61	67.61	66.58	66.64	228005
2023-10-24	67.59	67.70	66.61	66.65	196542
2023-10-25	66.33	66.72	65.63	65.77	195074
2023-10-26	66.05	66.93	65.78	66.27	241752
2023-10-27	66.50	66.50	65.10	65.66	255784
2023-10-30	66.61	67.05	65.87	66.56	328480
2023-10-31	66.59	66.80	66.09	66.48	283132
2023-11-01	66.11	66.51	65.38	66.22	307703
2023-11-02	66.94	67.25	65.93	66.75	362809
2023-11-03	67.99	68.26	67.02	67.90	509202
2023-11-06	67.93	67.93	66.02	66.28	474282
2023-11-07	71.77	72.26	68.11	71.79	717261
2023-11-08	71.48	71.85	70.62	71.33	295065
2023-11-09	72.15	73.43	71.95	72.50	274409
2023-11-10	72.76	74.63	72.12	74.40	310430
2023-11-13	73.93	74.59	73.58	74.08	244145
2023-11-14	75.40	78.39	75.37	78.35	368179
2023-11-15	78.15	78.80	77.57	77.84	293471
2023-11-16	77.58	78.38	77.44	78.34	218780
2023-11-17	78.96	79.04	77.61	78.33	324546
2023-11-20	78.41	78.46	77.65	77.89	175504
2023-11-21	77.74	78.23	77.62	77.37	259077
2023-11-22	77.89	78.01	77.10	77.32	179351
2023-11-24	77.09	77.87	77.09	77.50	100522
2023-11-27	76.89	77.51	76.84	77.18	212451
2023-11-28	77.19	77.19	75.68	75.71	413376
2023-11-29	76.36	76.63	74.88	75.04	385707
2023-11-30	75.26	76.03	74.73	75.90	325754
2023-12-01	75.70	78.00	75.44	77.78	331593
2023-12-04	77.42	78.39	77.42	77.80	266177
2023-12-05	77.33	77.37	76.00	76.06	288100
2023-12-06	76.96	78.06	76.64	77.11	332345
2023-12-07	77.40	78.56	76.84	78.52	254820
2023-12-08	78.41	79.00	77.46	77.78	236666
2023-12-11	77.50	78.89	77.10	78.50	307783
2023-12-12	78.71	78.71	77.23	77.53	239061
2023-12-13	77.24	80.09	77.04	79.91	466214
2023-12-14	80.80	82.83	80.80	81.73	382539
2023-12-15	81.88	83.29	81.02	81.69	814038
2023-12-18	82.21	82.65	81.34	82.57	311601
2023-12-19	83.35	84.29	83.19	84.15	267339
2023-12-20	83.89	85.13	83.46	83.55	331811
2023-12-21	84.54	85.11	83.61	84.97	243027
2023-12-22	85.33	86.33	85.33	85.49	207766
2023-12-26	85.90	86.67	85.56	86.28	177676
2023-12-27	86.25	86.38	85.17	85.85	149576
2023-12-28	85.68	85.80	84.71	85.04	155666
2023-12-29	84.76	85.04	83.44	83.50	195631
2024-01-02	82.82	84.07	82.52	82.96	236128
2024-01-03	82.31	82.31	78.36	78.80	271371
2024-01-04	78.70	78.80	77.43	77.67	390421
2024-01-05	77.33	78.16	76.89	77.51	278013
2024-01-08	76.35	77.34	75.34	77.26	306092
2024-01-09	76.15	76.15	74.94	76.00	310201
2024-01-10	75.54	76.92	75.31	76.82	273139
2024-01-11	76.59	77.06	75.08	76.13	294384
2024-01-12	77.38	77.59	75.71	76.24	170262
2024-01-16	75.70	75.73	73.93	74.40	275024
2024-01-17	73.34	73.91	73.05	73.73	168974
2024-01-18	74.20	74.71	73.13	74.67	201817
2024-01-19	74.85	75.03	73.38	74.78	174635
2024-01-22	75.27	76.07	74.94	75.37	171322
2024-01-23	76.29	76.29	74.15	74.44	271001
2024-01-24	75.37	75.60	73.05	73.11	233151
2024-01-25	74.21	74.28	73.05	73.72	262771
2024-01-26	74.57	74.60	73.48	73.56	239936
2024-01-29	73.50	74.64	72.90	74.60	246629
2024-01-30	74.03	74.47	73.17	73.82	193855
2024-01-31	73.85	73.98	71.90	72.10	346820
2024-02-01	72.66	73.23	71.57	73.18	312264
2024-02-02	71.94	73.18	71.01	72.55	407313
2024-02-05	71.27	71.92	70.63	71.14	480325
2024-02-06	71.77	77.06	71.77	76.73	778146
2024-02-07	76.75	78.04	75.99	77.58	448419
2024-02-08	77.76	80.12	77.21	80.07	398708
2024-02-09	79.94	80.05	78.29	79.85	394790
2024-02-12	80.05	82.08	79.74	81.80	329682
2024-02-13	79.74	81.05	78.61	79.84	757859
2024-02-14	80.83	81.39	79.74	81.22	593216
2024-02-15	81.54	83.83	81.54	83.83	419425
2024-02-16	83.50	83.74	81.68	81.71	411747
2024-02-20	80.37	81.06	80.21	80.70	278671
2024-02-21	80.83	82.17	80.70	81.67	239588
2024-02-22	81.49	82.65	81.24	82.61	268499
2024-02-23	82.92	83.49	82.34	83.09	194960
2024-02-26	82.70	83.27	82.27	82.92	259656
2024-02-27	83.74	84.25	83.24	83.40	285304
2024-02-28	82.70	84.17	82.31	83.68	195624
2024-02-29	84.58	85.34	84.45	84.95	297274
2024-03-01	85.18	85.92	84.52	85.63	282372
2024-03-04	85.55	88.02	85.18	86.54	288335
2024-03-05	85.36	87.03	85.17	85.46	256216
2024-03-06	86.37	86.38	85.24	85.83	157162
2024-03-07	86.48	88.05	86.48	87.93	319604
2024-03-08	88.61	89.16	87.08	87.11	259903
2024-03-11	87.00	88.36	86.92	88.20	403234
2024-03-12	87.98	88.15	86.36	88.02	295461
2024-03-13	87.95	89.33	87.04	87.09	321093
2024-03-14	86.80	86.80	85.20	86.67	230794
2024-03-15	86.33	88.77	86.33	88.02	743465
2024-03-18	88.14	88.60	87.72	88.10	305656
2024-03-19	88.07	89.29	87.97	88.63	262227
2024-03-20	88.42	90.66	88.42	90.33	237497
2024-03-21	91.17	91.17	90.27	90.35	260001
2024-03-22	90.36	90.88	89.64	90.27	260132
2024-03-25	90.06	90.39	89.26	89.52	207801
2024-03-26	90.05	90.50	89.42	89.52	251942
2024-03-27	90.83	91.96	90.56	91.85	306908
2024-03-28	91.80	92.50	91.45	92.20	350087
2024-04-01	92.23	92.92	91.09	92.77	246243
2024-04-02	92.06	93.09	91.73	92.99	305768
2024-04-03	92.53	94.01	92.53	93.64	233327
2024-04-04	94.77	94.85	91.53	91.90	208325
2024-04-05	91.85	93.27	91.84	93.09	263254
2024-04-08	93.60	94.38	93.16	94.25	208748
2024-04-09	94.76	98.34	94.56	98.24	541476
2024-04-10	96.49	97.66	95.42	96.60	511661
2024-04-11	96.73	96.73	94.95	95.40	370048
2024-04-12	94.59	95.08	92.74	93.27	200752
2024-04-15	94.00	94.39	92.36	93.07	274251
2024-04-16	92.15	93.33	91.22	92.69	171365
2024-04-17	93.48	93.81	91.37	91.93	270977
2024-04-18	91.19	92.78	90.59	90.69	372107
2024-04-19	90.43	92.10	90.43	92.01	277451
2024-04-22	92.27	93.22	91.74	92.72	216274
2024-04-23	92.18	93.52	92.18	93.38	155443
2024-04-24	92.89	93.61	92.20	93.40	178621
2024-04-25	92.60	93.06	91.56	93.03	193150
2024-04-26	93.61	94.11	93.10	93.59	173821
2024-04-29	94.18	94.37	93.31	93.45	268012
2024-04-30	92.96	92.96	91.15	91.23	282785
2024-05-01	91.79	94.15	91.34	91.96	380845
2024-05-02	92.50	94.28	91.93	94.22	325475
2024-05-03	95.55	96.25	94.09	94.11	229156
2024-05-06	95.13	96.18	94.79	95.94	455723
2024-05-07	100.48	103.46	98.42	101.07	767328
2024-05-08	100.47	101.71	100.47	101.07	425902
2024-05-09	101.37	102.11	100.54	101.83	264815
2024-05-10	102.11	102.62	101.14	101.91	238470
2024-05-13	102.45	103.18	102.02	102.17	263308
2024-05-14	102.73	103.21	102.16	102.22	266357
2024-05-15	103.19	103.19	101.62	101.66	267570
2024-05-16	101.44	102.00	100.37	101.56	279852
2024-05-17	101.83	102.54	101.26	102.40	199078
2024-05-20	102.40	103.19	102.23	102.77	267102
2024-05-21	102.43	103.49	101.43	101.68	314218
2024-05-22	101.27	101.71	100.34	101.25	357948
2024-05-23	101.43	101.43	99.76	100.83	276604
2024-05-24	101.97	102.23	100.95	102.13	277434
2024-05-28	102.44	102.44	100.45	100.87	249287
2024-05-29	99.81	100.84	99.47	99.78	222592
2024-05-30	100.34	101.43	99.62	100.98	285617
2024-05-31	100.99	102.50	100.27	102.30	384066
2024-06-03	103.00	103.00	99.75	100.40	271988
2024-06-04	100.02	100.02	98.60	98.79	325014
2024-06-05	99.01	99.29	97.83	98.46	255780
2024-06-06	98.10	98.42	96.81	98.26	361129
2024-06-07	97.71	98.65	97.17	97.47	361502
2024-06-10	96.51	98.49	96.08	98.17	272131
2024-06-11	97.91	99.37	97.61	99.20	290103
2024-06-12	101.32	102.94	100.12	100.15	391161
2024-06-13	99.74	100.60	99.19	100.43	244783
2024-06-14	99.22	99.50	96.09	97.00	395892
2024-06-17	96.75	97.14	95.35	96.90	256859
2024-06-18	96.93	97.99	96.26	97.66	272489
2024-06-20	97.16	98.29	95.40	95.48	266769
2024-06-21	94.96	95.59	93.00	95.52	940758
2024-06-24	96.10	97.00	95.70	96.16	333846
2024-06-25	95.60	95.97	94.05	94.49	349186
2024-06-26	93.94	95.07	93.35	94.96	355220
2024-06-27	95.48	95.48	92.93	93.30	261343
2024-06-28	94.12	94.24	91.67	91.89	834705
2024-07-01	92.02	92.73	88.88	89.68	614883
2024-07-02	90.02	90.25	88.62	89.38	463054
2024-07-03	89.67	90.71	89.67	89.81	214256
2024-07-05	89.16	89.16	87.88	88.37	377565
2024-07-08	89.08	90.35	88.54	89.54	425971
2024-07-09	89.30	89.56	87.82	88.24	255029
2024-07-10	89.57	90.56	88.86	90.31	294586
2024-07-11	91.83	94.63	91.83	93.74	300474
2024-07-12	95.02	95.45	94.04	94.99	320340
2024-07-15	95.38	97.22	94.31	96.71	458021
2024-07-16	97.14	100.68	97.14	99.90	392031
2024-07-17	99.26	100.71	99.15	99.53	241898
2024-07-18	98.82	100.50	97.72	97.80	223207
2024-07-19	97.92	97.92	94.29	95.00	271321
2024-07-22	95.68	97.83	95.02	97.55	258262
2024-07-23	97.55	98.57	96.99	97.23	267002
2024-07-24	96.98	98.07	95.85	96.16	199935
2024-07-25	95.96	98.75	95.48	97.17	358459
2024-07-26	98.68	98.71	96.97	97.71	226795
2024-07-29	98.00	99.01	97.72	98.68	244271
2024-07-30	98.90	100.13	98.38	99.24	315918
2024-07-31	100.00	102.44	98.90	100.29	475461
2024-08-01	100.39	101.25	95.52	96.60	524173
2024-08-02	93.44	94.24	88.12	89.91	828053
2024-08-05	85.86	87.17	83.53	86.96	1003199
2024-08-06	94.85	103.12	94.14	101.20	1111301
2024-08-07	102.89	103.57	96.23	96.61	599212
2024-08-08	98.06	99.25	96.93	97.23	473398
2024-08-09	97.47	97.93	96.12	96.15	403562
2024-08-12	96.15	97.11	94.91	95.23	317703
2024-08-13	95.58	96.22	94.10	95.04	469420
2024-08-14	95.53	95.55	94.10	95.43	344597
2024-08-15	97.89	99.46	96.94	98.37	253358
2024-08-16	98.14	99.48	97.80	99.26	310400
2024-08-19	99.24	101.34	99.24	100.89	310950
2024-08-20	99.84	101.02	98.72	98.75	274182
2024-08-21	99.60	101.13	99.02	101.02	238133
2024-08-22	101.32	102.51	101.18	101.38	627383
2024-08-23	102.49	105.30	101.98	104.24	466660
2024-08-26	105.42	106.92	104.49	104.67	285502
2024-08-27	103.54	104.50	103.14	103.48	403189
2024-08-28	102.82	104.32	102.82	103.09	199047
2024-08-29	104.14	105.83	103.43	103.83	268743
2024-08-30	104.41	105.28	103.56	105.11	320115
2024-09-03	103.75	104.56	100.78	101.18	394665
2024-09-04	100.86	102.03	100.50	101.24	302093
2024-09-05	101.13	101.24	99.36	99.71	267366
2024-09-06	99.15	100.56	98.22	99.29	349909
2024-09-09	99.30	101.07	97.85	100.60	672307
2024-09-10	100.45	101.11	99.21	100.72	292734
2024-09-11	100.65	101.61	97.51	101.45	207494
2024-09-12	101.81	103.00	100.70	102.61	190978
2024-09-13	104.01	105.05	103.77	104.75	189699
2024-09-16	105.49	105.98	104.50	105.55	251935
2024-09-17	106.55	108.39	105.96	107.42	252258
2024-09-18	107.72	110.98	107.02	107.85	261385
2024-09-19	111.10	111.64	108.62	111.19	442614
2024-09-20	110.53	111.28	109.25	110.27	746411
2024-09-23	110.92	111.42	108.20	109.34	324973
2024-09-24	110.55	111.41	108.60	110.22	203411
2024-09-25	110.88	111.77	108.20	108.29	530952
2024-09-26	110.19	112.20	110.02	111.62	235089
2024-09-27	112.51	113.12	109.81	110.83	1941848
2024-09-30	110.15	112.00	110.15	111.77	289314
2024-10-01	111.52	111.52	109.58	110.86	168290
2024-10-02	111.16	111.77	109.88	110.59	156904
2024-10-03	109.45	110.27	108.62	108.94	171776
2024-10-04	110.90	111.20	109.48	110.48	149464
2024-10-07	109.67	110.81	109.08	110.80	156369
2024-10-08	110.58	111.27	109.23	110.54	219635
2024-10-09	110.77	112.02	110.01	110.90	217866
2024-10-10	110.03	110.90	109.44	110.77	186588
2024-10-11	111.17	112.82	111.03	112.41	153783
2024-10-14	111.82	114.13	111.40	113.83	169667
2024-10-15	113.26	115.49	113.05	113.41	217796
2024-10-16	113.85	117.14	113.85	116.05	264138
2024-10-17	116.86	116.86	114.40	114.88	275888
2024-10-18	115.29	115.29	113.21	114.60	234028
2024-10-21	114.65	114.65	112.56	112.86	215042
2024-10-22	112.19	112.31	110.84	110.91	296451
2024-10-23	110.00	110.77	108.33	109.19	284126
2024-10-24	110.15	110.44	108.40	110.39	292987
2024-10-25	110.45	111.54	109.13	109.26	264720
2024-10-28	109.91	111.22	109.36	110.26	262243
2024-10-29	109.60	109.60	108.51	108.87	469277
2024-10-30	108.71	111.01	108.68	110.24	341840
2024-10-31	109.98	110.50	107.79	107.83	491092
2024-11-01	108.78	109.38	107.51	109.02	599616
2024-11-04	108.80	111.40	108.80	110.09	723322
2024-11-05	107.67	110.54	104.16	108.86	742142
2024-11-06	115.01	117.37	114.23	117.00	765167
2024-11-07	117.09	117.46	115.44	116.60	499039
2024-11-08	114.95	115.72	112.82	114.99	522848
2024-11-11	114.58	117.25	114.40	116.50	654049
2024-11-12	115.63	116.74	112.36	112.54	501770
2024-11-13	113.25	113.82	110.92	110.95	515461
2024-11-14	110.93	111.29	108.48	109.18	340451
2024-11-15	109.82	110.45	108.50	108.81	234281
2024-11-18	109.46	110.41	108.65	108.82	191822
2024-11-19	107.28	108.12	106.79	107.78	313125
2024-11-20	107.46	107.84	105.92	107.21	684336
2024-11-21	107.65	109.45	107.34	108.67	336451
2024-11-22	108.87	110.52	108.78	110.36	398012
2024-11-25	111.35	114.71	111.25	113.55	492457
2024-11-26	112.66	112.93	110.50	110.59	293919
2024-11-27	110.84	112.49	109.37	109.07	386761
2024-11-29	109.99	110.31	109.03	109.62	223914
2024-12-02	110.10	113.15	108.74	112.42	437881
2024-12-03	112.83	112.83	109.61	110.60	270765
2024-12-04	115.16	115.16	107.38	107.61	515325
2024-12-05	107.25	107.82	103.40	103.66	440338
2024-12-06	104.65	105.39	103.78	105.03	340057
2024-12-09	106.60	108.93	106.00	106.54	358102
2024-12-10	106.48	107.99	105.00	105.92	350466
2024-12-11	106.54	106.83	104.63	105.01	315320
2024-12-12	104.87	105.72	103.89	104.09	244266
2024-12-13	103.41	104.12	102.44	103.38	396741
2024-12-16	102.78	103.76	101.59	101.91	238424
2024-12-17	101.38	101.74	99.80	100.09	447127
2024-12-18	100.57	100.83	94.24	94.97	512094
2024-12-19	95.95	96.39	92.59	92.81	520758
2024-12-20	92.22	93.97	91.92	92.39	1531906
2024-12-23	92.53	92.73	91.04	92.03	392746
2024-12-24	92.34	92.78	91.27	92.55	156776
2024-12-26	92.04	93.16	91.60	92.74	212100
2024-12-27	92.17	93.24	91.02	91.68	251689
2024-12-30	91.14	91.41	89.91	90.64	289320
2024-12-31	91.15	92.34	90.87	91.31	316059
2025-01-02	91.63	92.21	88.83	88.88	275085
2025-01-03	89.15	89.15	87.85	88.50	295180
2025-01-06	89.37	90.32	88.66	88.73	246085
2025-01-07	88.53	89.29	87.70	88.72	333255
2025-01-08	88.01	88.53	87.01	87.70	294120
2025-01-10	85.45	87.16	85.04	86.71	366620
2025-01-13	85.99	89.40	85.99	89.33	307150
2025-01-14	89.70	91.00	88.53	89.37	317469
2025-01-15	91.54	91.80	89.86	90.98	316982
2025-01-16	90.59	91.56	89.53	90.20	268648
2025-01-17	91.18	91.95	90.00	91.27	428655
2025-01-21	92.11	92.89	91.85	92.51	272757
2025-01-22	92.35	92.59	90.47	91.58	283323
2025-01-23	91.08	92.15	88.54	89.41	503990
2025-01-24	89.47	89.79	87.80	88.31	466391
2025-01-27	88.62	89.37	87.50	88.11	466432
2025-01-28	88.50	88.75	87.58	87.80	379744
2025-01-29	87.44	88.59	86.86	87.49	286341
2025-01-30	88.05	88.56	86.50	87.24	366238
2025-01-31	86.87	87.70	85.40	86.47	513211
2025-02-03	84.81	85.55	83.60	84.87	508974
2025-02-04	85.61	89.16	84.31	88.19	692819
2025-02-05	88.01	88.67	86.93	87.26	476686
2025-02-06	88.00	89.07	87.01	87.88	435015
2025-02-07	87.97	87.97	85.74	86.21	484546
2025-02-10	87.13	87.28	85.75	86.33	409962
2025-02-11	85.99	86.59	85.59	86.00	424556
2025-02-12	84.80	86.06	84.53	85.60	461061
2025-02-13	86.10	86.42	85.54	85.85	472967
2025-02-14	86.74	87.86	86.21	86.60	433522
2025-02-18	87.16	88.93	86.40	88.36	473226
2025-02-19	86.82	88.50	86.54	88.34	373046
2025-02-20	88.86	88.86	85.43	85.51	553036
2025-02-21	86.25	86.25	84.28	84.47	629703
2025-02-24	84.53	86.19	84.05	84.89	372182
2025-02-25	85.53	87.16	85.01	87.00	561600
2025-02-26	86.84	87.19	85.21	86.63	481851
2025-02-27	85.89	86.78	85.02	85.01	525567
2025-02-28	85.27	86.20	84.10	86.00	611236
2025-03-03	86.27	86.27	81.30	81.91	505058
2025-03-04	81.24	82.21	79.57	81.23	584298
2025-03-05	81.73	83.06	80.95	82.91	413287
2025-03-06	82.31	84.54	82.10	84.07	324277
2025-03-07	83.72	84.97	82.41	84.88	540064

Explore More About CBT

Coins representing dividend payouts and trends

CBT Dividend History

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

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

CBT Stock Split History

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

Graph showing historical stock prices and market trends

CBT Historical Prices

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

Web Analytics