CRS Historical Prices

Summary

Key Stock Metrics

63.58

(March 14, 2024)

52-Week Low

213.66

(March 3, 2025)

52-Week High

213.66

(March 3, 2025)

All-Time High

176.39

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	13.13	13.13	13.06	13.06	30400
1993-06-03	13.13	13.31	13.13	13.25	70800
1993-06-04	13.25	13.25	12.88	12.88	58000
1993-06-07	12.94	13.31	12.94	13.19	160800
1993-06-08	13.31	13.31	13.19	13.25	81600
1993-06-09	13.25	13.25	13.09	13.22	56400
1993-06-10	13.16	13.31	13.16	13.31	118800
1993-06-11	13.38	13.44	13.34	13.41	98400
1993-06-14	13.41	13.44	13.34	13.38	62400
1993-06-15	13.44	13.78	13.44	13.72	154800
1993-06-16	13.72	13.72	13.59	13.72	153200
1993-06-17	13.78	13.84	13.69	13.69	35600
1993-06-18	13.63	13.63	13.50	13.50	54400
1993-06-21	13.50	13.66	13.44	13.44	37600
1993-06-22	13.38	13.56	13.25	13.53	72400
1993-06-23	13.59	13.63	13.50	13.63	27600
1993-06-24	13.59	13.66	13.47	13.56	68400
1993-06-25	13.63	13.63	13.34	13.50	46800
1993-06-28	13.56	13.66	13.50	13.59	56000
1993-06-29	13.72	13.72	13.53	13.69	102000
1993-06-30	13.69	13.81	13.66	13.69	15600
1993-07-01	13.63	13.91	13.59	13.91	41200
1993-07-02	13.88	13.88	13.69	13.69	10800
1993-07-06	13.75	13.75	13.69	13.69	26000
1993-07-07	13.63	13.69	13.50	13.50	44800
1993-07-08	13.50	13.50	13.34	13.34	19200
1993-07-09	13.34	13.47	13.34	13.44	24400
1993-07-12	13.44	13.47	13.34	13.41	51200
1993-07-13	13.34	13.91	13.34	13.88	107600
1993-07-14	13.81	13.97	13.81	13.88	36400
1993-07-15	13.88	14.09	13.88	13.94	60400
1993-07-16	13.97	14.06	13.88	13.91	49600
1993-07-19	13.97	14.06	13.88	13.91	42800
1993-07-20	13.84	13.97	13.84	13.84	31600
1993-07-21	13.81	13.81	13.75	13.75	105600
1993-07-22	13.69	13.72	13.22	13.22	72400
1993-07-23	13.22	13.38	13.19	13.31	21600
1993-07-26	13.31	13.53	13.31	13.47	45600
1993-07-27	13.47	13.72	13.03	13.03	104400
1993-07-28	13.13	13.19	13.00	13.00	60800
1993-07-29	13.06	13.38	13.00	13.38	36400
1993-07-30	13.38	13.53	13.34	13.38	26400
1993-08-02	13.44	13.47	13.28	13.44	66000
1993-08-03	13.38	13.53	13.25	13.31	90400
1993-08-04	13.34	13.34	13.06	13.09	60400
1993-08-05	13.09	13.09	13.00	13.00	100800
1993-08-06	13.00	13.00	12.91	12.91	43600
1993-08-09	12.97	13.09	12.94	13.00	41600
1993-08-10	13.00	13.00	12.81	12.81	170400
1993-08-11	12.78	12.78	12.66	12.66	102400
1993-08-12	12.66	12.75	12.66	12.72	42400
1993-08-13	12.66	12.75	12.66	12.69	173200
1993-08-16	12.72	12.84	12.72	12.81	224400
1993-08-17	12.84	12.84	12.75	12.75	74800
1993-08-18	12.63	12.72	12.59	12.72	120000
1993-08-19	12.69	12.72	12.63	12.63	82400
1993-08-20	12.66	12.66	12.63	12.66	34800
1993-08-23	12.59	12.59	12.44	12.53	81200
1993-08-24	12.47	12.53	12.47	12.53	176800
1993-08-25	12.59	12.78	12.59	12.72	32800
1993-08-26	12.72	12.91	12.72	12.75	99600
1993-08-27	12.69	12.69	12.53	12.59	28800
1993-08-30	12.53	12.81	12.53	12.75	46800
1993-08-31	12.75	13.00	12.75	12.91	284400
1993-09-01	12.97	12.97	12.94	12.94	74400
1993-09-02	12.88	12.97	12.88	12.88	30800
1993-09-03	12.88	12.91	12.84	12.88	13200
1993-09-07	12.81	12.81	12.75	12.75	50400
1993-09-08	12.75	12.75	12.56	12.56	36400
1993-09-09	12.56	12.59	12.44	12.47	15200
1993-09-10	12.44	12.47	12.38	12.44	42800
1993-09-13	12.50	12.59	12.47	12.47	46800
1993-09-14	12.53	12.66	12.53	12.59	144800
1993-09-15	12.66	12.81	12.63	12.75	120800
1993-09-16	12.75	12.75	12.63	12.69	128800
1993-09-17	12.63	12.66	12.53	12.56	47600
1993-09-20	12.50	12.59	12.47	12.50	85200
1993-09-21	12.44	12.44	12.34	12.44	39600
1993-09-22	12.47	12.47	12.41	12.41	34800
1993-09-23	12.47	12.47	12.34	12.41	82800
1993-09-24	12.44	12.47	12.41	12.41	28400
1993-09-27	12.44	12.44	12.41	12.41	46400
1993-09-28	12.44	12.53	12.38	12.53	197600
1993-09-29	12.50	12.53	12.44	12.53	31200
1993-09-30	12.53	12.63	12.44	12.56	75200
1993-10-01	12.56	12.56	12.50	12.50	71600
1993-10-04	12.56	12.56	12.50	12.53	67600
1993-10-05	12.53	12.69	12.53	12.66	59600
1993-10-06	12.66	12.94	12.63	12.91	83200
1993-10-07	12.91	12.91	12.78	12.84	119200
1993-10-08	12.78	12.88	12.78	12.88	18800
1993-10-11	12.88	12.94	12.84	12.84	24800
1993-10-12	12.88	12.97	12.81	12.88	118400
1993-10-13	13.00	13.22	13.00	13.03	60400
1993-10-14	12.97	13.06	12.94	13.00	63200
1993-10-15	13.03	13.16	13.03	13.09	54400
1993-10-18	13.03	13.13	12.97	13.09	19200
1993-10-19	13.09	13.25	13.00	13.09	86000
1993-10-20	13.09	13.13	12.94	13.00	59200
1993-10-21	13.06	13.38	13.06	13.25	89200
1993-10-22	13.25	13.41	13.19	13.34	49600
1993-10-25	13.38	13.56	13.38	13.56	32800
1993-10-26	13.63	13.75	13.63	13.75	44800
1993-10-27	13.69	13.75	13.66	13.69	109200
1993-10-28	13.75	13.81	13.75	13.81	51200
1993-10-29	13.72	13.75	13.56	13.69	166000
1993-11-01	13.75	13.75	13.53	13.69	104400
1993-11-02	13.72	13.81	13.69	13.78	36000
1993-11-03	13.81	13.94	13.78	13.78	37600
1993-11-04	13.72	13.75	13.59	13.59	66400
1993-11-05	13.56	13.59	13.47	13.59	19200
1993-11-08	13.56	13.69	13.53	13.59	50400
1993-11-09	13.53	13.72	13.47	13.59	63600
1993-11-10	13.66	13.75	13.56	13.69	64800
1993-11-11	13.78	13.78	13.72	13.72	8800
1993-11-12	13.78	13.84	13.72	13.81	112400
1993-11-15	13.84	13.97	13.78	13.97	75200
1993-11-16	14.00	14.28	14.00	14.28	46400
1993-11-17	14.34	14.34	14.22	14.22	50000
1993-11-18	14.19	14.38	14.19	14.34	95200
1993-11-19	14.28	14.28	14.22	14.28	50400
1993-11-22	14.22	14.25	14.16	14.22	152800
1993-11-23	14.16	14.56	14.16	14.50	106400
1993-11-24	14.44	14.53	14.41	14.47	68400
1993-11-26	14.41	14.41	14.41	14.41	2400
1993-11-29	14.34	14.50	14.34	14.50	33600
1993-11-30	14.44	14.47	14.28	14.44	52400
1993-12-01	14.38	14.38	14.16	14.31	81200
1993-12-02	14.19	14.47	14.19	14.47	63200
1993-12-03	14.47	14.50	14.38	14.41	41600
1993-12-06	14.41	14.44	14.25	14.25	108000
1993-12-07	14.25	14.25	14.06	14.13	83600
1993-12-08	14.03	14.03	13.91	13.94	64400
1993-12-09	13.94	13.94	13.66	13.72	152400
1993-12-10	13.75	13.75	13.69	13.75	23200
1993-12-13	13.69	13.72	13.63	13.63	23600
1993-12-14	13.63	13.75	13.63	13.75	56000
1993-12-15	13.78	13.84	13.75	13.84	16800
1993-12-16	13.81	13.97	13.69	13.97	96400
1993-12-17	13.97	14.16	13.97	14.16	110800
1993-12-20	14.09	14.25	14.09	14.19	150800
1993-12-21	14.06	14.19	14.03	14.13	41200
1993-12-22	14.13	14.22	14.13	14.13	18000
1993-12-23	14.16	14.22	14.13	14.22	18400
1993-12-27	14.25	14.25	14.13	14.13	12800
1993-12-28	14.00	14.06	13.91	14.06	31200
1993-12-29	14.03	14.09	14.00	14.06	35600
1993-12-30	14.06	14.28	14.06	14.25	20000
1993-12-31	14.25	14.50	14.25	14.50	32000
1994-01-03	14.31	14.31	14.16	14.16	49200
1994-01-04	14.22	14.25	14.16	14.25	91200
1994-01-05	14.25	14.50	14.22	14.50	44400
1994-01-06	14.50	14.50	14.25	14.47	40400
1994-01-07	14.41	14.44	14.25	14.44	33200
1994-01-10	14.38	14.59	14.28	14.28	41200
1994-01-11	14.28	14.34	14.25	14.25	10800
1994-01-12	14.31	14.50	14.25	14.25	102400
1994-01-13	14.28	14.28	14.13	14.16	57200
1994-01-14	14.13	14.25	14.13	14.22	72000
1994-01-17	14.28	14.56	14.28	14.56	40800
1994-01-18	14.63	14.97	14.63	14.97	119600
1994-01-19	15.00	15.69	15.00	15.69	383600
1994-01-20	15.75	16.06	15.75	15.78	393200
1994-01-21	15.72	16.00	15.72	15.88	224000
1994-01-24	15.72	15.72	15.47	15.66	176000
1994-01-25	15.59	15.91	15.56	15.91	176400
1994-01-26	15.66	15.81	15.53	15.66	182400
1994-01-27	15.72	15.88	15.56	15.56	32400
1994-01-28	15.44	15.69	15.44	15.59	59200
1994-01-31	15.53	15.63	15.31	15.50	88400
1994-02-01	15.50	15.88	15.47	15.47	80800
1994-02-02	15.41	15.41	15.25	15.28	21600
1994-02-03	15.28	15.56	15.28	15.56	34000
1994-02-04	15.50	15.50	15.41	15.41	54800
1994-02-07	15.34	15.44	15.16	15.44	88000
1994-02-08	15.41	15.59	15.41	15.59	56400
1994-02-09	15.66	15.97	15.66	15.97	80000
1994-02-10	15.97	16.25	15.97	15.97	94000
1994-02-11	15.97	16.00	15.97	16.00	51600
1994-02-14	16.00	16.00	15.91	15.94	22800
1994-02-15	16.00	16.16	16.00	16.03	65200
1994-02-16	16.09	16.19	16.06	16.06	37600
1994-02-17	16.16	16.38	16.16	16.25	84000
1994-02-18	16.44	16.44	16.25	16.38	70800
1994-02-22	16.31	16.53	16.22	16.53	60400
1994-02-23	16.47	16.59	16.25	16.31	99600
1994-02-24	16.22	16.22	16.00	16.00	33200
1994-02-25	16.00	16.00	15.63	15.72	56000
1994-02-28	15.72	15.94	15.72	15.88	37200
1994-03-01	15.94	16.00	15.78	15.88	57600
1994-03-02	15.88	15.88	15.50	15.81	40400
1994-03-03	15.75	16.00	15.75	15.91	109600
1994-03-04	15.97	16.13	15.94	16.06	18400
1994-03-07	16.00	16.16	15.91	16.16	37600
1994-03-08	16.09	16.16	15.78	15.91	47200
1994-03-09	15.94	16.13	15.94	16.09	108800
1994-03-10	16.03	16.16	16.00	16.03	58800
1994-03-11	16.00	16.00	15.94	15.94	24800
1994-03-14	15.94	16.28	15.94	16.28	155200
1994-03-15	16.25	16.25	16.06	16.09	14000
1994-03-16	16.16	16.16	16.06	16.13	20800
1994-03-17	15.81	16.00	15.81	15.94	36000
1994-03-18	16.06	16.16	16.06	16.16	64800
1994-03-21	16.09	16.25	16.09	16.25	85600
1994-03-22	16.31	16.50	16.31	16.44	35200
1994-03-23	16.38	16.50	16.38	16.44	48400
1994-03-24	16.38	16.38	16.31	16.34	29200
1994-03-25	16.28	16.31	16.25	16.25	91600
1994-03-28	16.19	16.22	15.97	15.97	26800
1994-03-29	15.91	16.06	15.84	15.84	86800
1994-03-30	15.81	15.81	15.47	15.47	91200
1994-03-31	15.47	15.47	15.34	15.34	59600
1994-04-04	15.28	15.31	14.75	14.75	160400
1994-04-05	14.75	15.19	14.75	15.16	229200
1994-04-06	15.22	15.22	14.97	15.13	290400
1994-04-07	15.16	15.16	15.03	15.06	48000
1994-04-08	15.06	15.09	15.00	15.06	82400
1994-04-11	15.13	15.25	15.00	15.00	33200
1994-04-12	15.09	15.19	15.03	15.19	39200
1994-04-13	15.16	15.19	15.13	15.16	9200
1994-04-14	15.13	15.14	15.09	15.13	37200
1994-04-15	15.16	15.16	15.06	15.09	146400
1994-04-18	15.06	15.06	14.91	14.91	134400
1994-04-19	14.75	14.75	14.63	14.63	46800
1994-04-20	14.66	14.66	14.47	14.47	17600
1994-04-21	14.44	14.50	14.31	14.47	246800
1994-04-22	14.50	14.56	14.44	14.50	11600
1994-04-25	14.44	14.47	14.28	14.41	82400
1994-04-26	14.41	14.47	14.41	14.44	41600
1994-04-28	14.50	14.50	14.44	14.50	18800
1994-04-29	14.44	14.66	14.38	14.66	36400
1994-05-02	14.53	14.56	14.53	14.56	96000
1994-05-03	14.63	14.84	14.63	14.84	30400
1994-05-04	14.78	15.25	14.78	15.16	37600
1994-05-05	15.16	15.16	15.00	15.03	18000
1994-05-06	14.97	14.97	14.91	14.91	20400
1994-05-09	14.91	14.91	14.72	14.72	14800
1994-05-10	14.78	15.25	14.78	15.19	104400
1994-05-11	15.16	15.16	15.03	15.03	23200
1994-05-12	15.09	15.09	14.88	14.91	9600
1994-05-13	14.84	15.03	14.84	15.00	25600
1994-05-16	14.94	15.06	14.88	15.03	37200
1994-05-17	15.00	15.00	14.81	14.88	61600
1994-05-18	14.81	14.81	14.56	14.81	80400
1994-05-19	14.75	14.78	14.41	14.41	51200
1994-05-20	14.47	14.69	14.41	14.69	73200
1994-05-23	14.66	14.81	14.66	14.81	99200
1994-05-24	14.75	14.81	14.75	14.75	18800
1994-05-25	14.75	14.75	14.56	14.59	18400
1994-05-26	14.59	14.59	14.47	14.50	22000
1994-05-27	14.56	14.69	14.50	14.69	34800
1994-05-31	14.63	14.66	14.53	14.53	14800
1994-06-01	14.53	14.66	14.50	14.53	117600
1994-06-02	14.50	14.63	14.44	14.50	40000
1994-06-03	14.44	14.53	14.41	14.41	51200
1994-06-06	14.34	14.44	14.31	14.38	73600
1994-06-07	14.31	14.34	14.28	14.31	107200
1994-06-08	14.34	14.34	14.28	14.34	27600
1994-06-09	14.38	14.41	14.34	14.34	193600
1994-06-10	14.22	14.34	14.13	14.25	198800
1994-06-13	14.25	14.63	14.25	14.63	50000
1994-06-14	14.72	15.06	14.66	15.06	42000
1994-06-15	15.13	15.31	15.13	15.25	162800
1994-06-16	15.31	15.69	15.31	15.44	104000
1994-06-17	15.56	15.56	15.34	15.38	55600
1994-06-20	15.31	15.31	15.19	15.28	62800
1994-06-21	15.25	15.28	15.25	15.28	58800
1994-06-22	15.25	15.31	15.25	15.31	21200
1994-06-23	15.31	15.38	15.25	15.25	17600
1994-06-24	15.19	15.22	15.09	15.16	35200
1994-06-27	15.16	15.16	15.06	15.16	66800
1994-06-28	15.09	15.13	15.09	15.13	10400
1994-06-29	15.13	15.16	15.06	15.09	35600
1994-06-30	15.03	15.03	14.88	14.94	45600
1994-07-01	14.97	15.09	14.91	15.06	52400
1994-07-05	15.00	15.16	15.00	15.03	34800
1994-07-06	15.03	15.03	14.91	14.97	104000
1994-07-07	14.94	14.97	14.81	14.94	103600
1994-07-08	14.88	14.88	14.69	14.69	75600
1994-07-11	14.69	14.69	14.50	14.53	28000
1994-07-12	14.56	14.59	14.53	14.59	36400
1994-07-13	14.63	14.75	14.63	14.75	22800
1994-07-14	14.69	15.06	14.69	15.03	32800
1994-07-15	15.03	15.13	15.03	15.13	42400
1994-07-18	15.09	15.13	15.09	15.09	3600
1994-07-19	15.06	15.22	15.06	15.22	15200
1994-07-20	15.19	15.22	15.16	15.16	6800
1994-07-21	15.16	15.16	15.00	15.13	24000
1994-07-22	15.19	15.66	15.19	15.47	102400
1994-07-25	15.44	15.53	15.44	15.50	5200
1994-07-26	15.75	16.03	15.75	15.81	75200
1994-07-27	15.81	15.81	15.50	15.50	15600
1994-07-28	15.44	15.44	15.25	15.25	36400
1994-07-29	15.31	15.38	15.00	15.09	98400
1994-08-01	15.19	15.84	15.13	15.84	149200
1994-08-02	15.88	15.97	15.88	15.94	96400
1994-08-03	15.91	16.03	15.88	16.03	89600
1994-08-04	16.00	16.13	15.97	16.09	165200
1994-08-05	16.03	16.16	16.03	16.16	80000
1994-08-08	16.16	16.31	16.16	16.31	37600
1994-08-09	16.28	16.38	16.25	16.25	68000
1994-08-10	16.25	16.25	15.94	16.00	46400
1994-08-11	16.06	16.06	15.88	15.88	18800
1994-08-12	15.81	15.81	15.75	15.78	55600
1994-08-15	15.72	16.09	15.72	16.09	96800
1994-08-16	16.16	16.16	16.03	16.06	9600
1994-08-17	15.84	15.88	15.81	15.84	56800
1994-08-18	15.84	15.91	15.78	15.88	27600
1994-08-19	15.84	15.84	15.78	15.81	20000
1994-08-22	15.84	15.84	15.72	15.81	18000
1994-08-23	15.78	15.91	15.78	15.84	40800
1994-08-24	15.84	16.00	15.84	15.91	7600
1994-08-25	16.00	16.22	16.00	16.22	14400
1994-08-26	16.16	16.25	16.16	16.22	16000
1994-08-29	16.25	16.41	16.25	16.38	29200
1994-08-30	16.41	16.41	16.31	16.38	22800
1994-08-31	16.34	16.34	16.25	16.34	33200
1994-09-01	16.28	16.28	16.13	16.19	27600
1994-09-02	16.22	16.22	16.06	16.06	8000
1994-09-06	16.06	16.06	15.91	15.97	34800
1994-09-07	15.97	15.97	15.91	15.97	34800
1994-09-08	15.97	16.06	15.97	16.06	6800
1994-09-09	16.00	16.03	16.00	16.00	15600
1994-09-12	16.00	16.00	15.97	16.00	11200
1994-09-13	15.94	15.94	15.81	15.81	19200
1994-09-14	15.75	15.75	15.66	15.66	19200
1994-09-15	15.63	16.00	15.63	15.94	66000
1994-09-16	15.94	16.06	15.91	16.06	95200
1994-09-19	16.06	16.06	15.94	15.94	31200
1994-09-20	15.94	16.00	15.84	15.88	12800
1994-09-21	15.88	15.88	15.66	15.75	48400
1994-09-22	15.75	15.78	15.56	15.59	113200
1994-09-23	15.53	15.59	15.44	15.53	37200
1994-09-26	15.50	15.50	15.41	15.44	14400
1994-09-27	15.50	15.50	15.41	15.44	24000
1994-09-28	15.38	15.72	15.38	15.69	40800
1994-09-29	15.72	15.78	15.72	15.78	13200
1994-09-30	15.84	15.88	15.78	15.88	42400
1994-10-03	15.81	15.81	15.53	15.53	16000
1994-10-04	15.47	15.47	15.28	15.34	63600
1994-10-05	15.34	15.34	15.11	15.19	41600
1994-10-06	15.13	15.13	14.50	14.59	239600
1994-10-07	14.63	14.69	14.59	14.59	45600
1994-10-10	14.63	14.84	14.63	14.84	38000
1994-10-11	14.78	15.22	14.78	15.19	56000
1994-10-12	15.13	15.22	15.13	15.19	133200
1994-10-13	15.25	15.34	15.25	15.34	100400
1994-10-14	15.34	15.47	15.16	15.16	255600
1994-10-17	15.19	15.19	14.88	14.88	31200
1994-10-18	14.94	14.94	14.88	14.88	8400
1994-10-19	14.81	14.88	14.56	14.63	36400
1994-10-20	14.69	14.84	14.69	14.78	8400
1994-10-21	14.72	14.72	14.25	14.31	503600
1994-10-24	14.25	14.31	14.09	14.16	81600
1994-10-25	14.09	14.09	13.69	13.69	78000
1994-10-26	13.72	14.00	13.72	14.00	188400
1994-10-27	14.06	14.16	14.06	14.13	52400
1994-10-28	14.00	14.06	13.91	13.97	82800
1994-10-31	14.00	14.16	13.97	14.13	188000
1994-11-01	14.09	14.25	14.09	14.19	95600
1994-11-02	14.25	14.25	14.09	14.09	58800
1994-11-03	14.06	14.06	14.03	14.03	45600
1994-11-04	14.09	14.09	13.81	13.81	56000
1994-11-07	13.84	14.00	13.84	13.91	31600
1994-11-08	13.97	14.00	13.97	13.97	26400
1994-11-09	14.13	14.13	13.94	14.00	73600
1994-11-10	14.00	14.13	14.00	14.13	57200
1994-11-11	14.13	14.16	14.13	14.13	14400
1994-11-14	14.09	14.22	14.09	14.22	34000
1994-11-15	14.22	14.31	14.22	14.31	46000
1994-11-16	14.34	14.34	14.16	14.22	20400
1994-11-17	14.25	14.25	14.06	14.09	78400
1994-11-18	14.16	14.19	14.13	14.13	25600
1994-11-21	14.06	14.09	13.94	13.94	37600
1994-11-22	13.94	13.94	13.59	13.59	49200
1994-11-23	13.56	13.56	13.44	13.47	26400
1994-11-25	13.50	13.63	13.50	13.59	66400
1994-11-28	13.59	13.59	13.50	13.50	34800
1994-11-29	13.56	13.56	13.50	13.50	28000
1994-11-30	13.47	13.47	13.44	13.44	42000
1994-12-01	13.44	13.63	13.44	13.53	183200
1994-12-02	13.56	13.56	13.47	13.50	70400
1994-12-05	13.47	13.81	13.47	13.75	65600
1994-12-06	13.75	13.78	13.66	13.69	62000
1994-12-07	13.63	13.81	13.63	13.69	82800
1994-12-08	13.69	13.75	13.53	13.53	56400
1994-12-09	13.56	13.56	13.53	13.53	25600
1994-12-12	13.53	13.53	13.44	13.50	18800
1994-12-13	13.47	13.47	13.41	13.41	10800
1994-12-14	13.41	13.50	13.38	13.47	37200
1994-12-15	13.44	13.50	13.34	13.34	90800
1994-12-16	13.34	13.53	13.34	13.44	84000
1994-12-19	13.38	13.38	13.28	13.31	73600
1994-12-20	13.34	13.50	13.34	13.50	70800
1994-12-21	13.53	13.59	13.47	13.56	32400
1994-12-22	13.53	13.81	13.50	13.78	183600
1994-12-23	13.75	13.94	13.75	13.94	49600
1994-12-27	13.94	13.94	13.75	13.75	74000
1994-12-28	13.81	13.81	13.59	13.72	30000
1994-12-29	13.72	13.78	13.63	13.63	25600
1994-12-30	13.56	14.00	13.53	14.00	124000
1995-01-03	14.03	14.06	13.88	13.88	24400
1995-01-04	13.91	13.94	13.91	13.94	9200
1995-01-05	13.94	14.09	13.94	13.97	80400
1995-01-06	13.94	13.97	13.91	13.97	31200
1995-01-09	13.94	14.09	13.91	14.06	22400
1995-01-10	14.09	14.13	14.03	14.06	49600
1995-01-11	14.09	14.09	14.00	14.06	47200
1995-01-12	14.13	14.25	14.09	14.25	36800
1995-01-13	14.25	14.31	14.19	14.19	12000
1995-01-16	14.25	14.28	14.25	14.25	13200
1995-01-17	14.31	14.44	14.31	14.41	15200
1995-01-18	14.47	14.47	14.38	14.38	43200
1995-01-19	14.50	14.63	14.50	14.59	319600
1995-01-20	14.53	14.53	14.44	14.44	247600
1995-01-23	14.44	14.44	14.38	14.38	36000
1995-01-24	14.38	14.38	14.34	14.38	26400
1995-01-25	14.38	14.41	14.25	14.41	242000
1995-01-26	14.44	14.44	14.38	14.41	64400
1995-01-27	14.19	14.22	14.13	14.19	10800
1995-01-30	14.13	14.13	14.00	14.00	26400
1995-01-31	14.00	14.03	13.78	13.78	24000
1995-02-01	13.75	13.75	13.53	13.53	52800
1995-02-02	13.53	13.59	13.41	13.47	67600
1995-02-03	13.53	13.53	13.44	13.53	123200
1995-02-06	13.59	13.75	13.53	13.69	232400
1995-02-07	13.69	13.75	13.66	13.66	18400
1995-02-08	13.66	13.66	13.56	13.59	33200
1995-02-09	13.63	13.63	13.50	13.50	10000
1995-02-10	13.50	13.53	13.31	13.53	62400
1995-02-13	13.56	13.56	13.44	13.44	85200
1995-02-14	13.44	13.50	13.44	13.47	75600
1995-02-15	13.47	13.50	13.47	13.47	132000
1995-02-16	13.47	13.53	13.38	13.50	66400
1995-02-17	13.44	13.50	13.44	13.50	14000
1995-02-21	13.44	13.53	13.44	13.47	34400
1995-02-22	13.47	13.50	13.47	13.47	4400
1995-02-23	13.53	13.59	13.44	13.47	104400
1995-02-24	13.44	13.47	13.44	13.47	12800
1995-02-27	13.47	13.53	13.41	13.50	30400
1995-02-28	13.56	13.63	13.53	13.56	55200
1995-03-01	13.53	13.53	13.38	13.44	31600
1995-03-02	13.47	13.50	13.41	13.44	169600
1995-03-03	13.44	13.44	13.38	13.41	62400
1995-03-06	13.41	13.53	13.41	13.53	71600
1995-03-07	13.53	13.69	13.50	13.69	52400
1995-03-08	13.63	13.64	13.59	13.63	63600
1995-03-09	13.63	13.75	13.63	13.69	47200
1995-03-10	13.75	13.84	13.75	13.81	42800
1995-03-13	13.78	13.78	13.72	13.72	21600
1995-03-14	13.69	13.78	13.69	13.75	15600
1995-03-15	13.72	13.81	13.72	13.81	22000
1995-03-16	13.84	13.84	13.69	13.78	113200
1995-03-17	13.75	13.81	13.75	13.75	54800
1995-03-20	13.72	13.72	13.66	13.72	67200
1995-03-21	13.66	13.72	13.66	13.72	78800
1995-03-22	13.69	13.88	13.69	13.75	136000
1995-03-23	13.72	13.72	13.69	13.69	9200
1995-03-24	13.69	13.78	13.66	13.78	29600
1995-03-27	13.84	14.09	13.84	13.91	64000
1995-03-28	13.94	13.94	13.84	13.88	27600
1995-03-29	13.88	14.09	13.88	13.94	41600
1995-03-30	13.97	14.44	13.91	14.44	42000
1995-03-31	14.38	14.63	14.38	14.44	51200
1995-04-03	14.47	14.53	14.41	14.47	68400
1995-04-04	14.47	14.47	14.41	14.44	115600
1995-04-05	14.44	14.56	14.41	14.50	41200
1995-04-06	14.44	14.44	14.28	14.41	104400
1995-04-07	14.34	14.34	14.00	14.00	65600
1995-04-10	14.06	14.22	14.06	14.16	39600
1995-04-11	14.16	14.16	13.97	14.00	51200
1995-04-12	14.06	14.13	13.88	13.91	36800
1995-04-13	13.91	14.09	13.91	14.09	69600
1995-04-17	14.19	14.22	14.16	14.22	55200
1995-04-18	14.25	14.28	14.22	14.28	15200
1995-04-19	14.22	14.22	14.09	14.09	55200
1995-04-20	14.03	14.13	13.94	13.94	91600
1995-04-21	14.00	14.19	14.00	14.19	80000
1995-04-24	14.19	14.81	14.19	14.81	193600
1995-04-25	14.78	14.84	14.66	14.84	139200
1995-04-26	14.84	15.06	14.78	15.03	174000
1995-04-27	15.03	15.03	14.88	14.91	34000
1995-04-28	14.88	15.09	14.84	15.09	89200
1995-05-01	14.97	15.16	14.97	15.09	160800
1995-05-02	15.06	15.09	15.00	15.00	97200
1995-05-03	14.97	15.00	14.97	15.00	163600
1995-05-04	15.00	15.28	15.00	15.22	105200
1995-05-05	15.22	15.25	15.22	15.25	14800
1995-05-08	15.19	15.19	15.09	15.09	12800
1995-05-09	15.06	15.22	15.03	15.22	49600
1995-05-10	15.22	15.38	15.19	15.38	116400
1995-05-11	15.38	15.47	15.38	15.44	62000
1995-05-12	15.41	15.53	15.41	15.50	204400
1995-05-15	15.63	15.78	15.56	15.59	164000
1995-05-16	15.59	15.75	15.59	15.72	47200
1995-05-17	15.72	15.84	15.72	15.78	36800
1995-05-18	15.72	15.88	15.72	15.81	74400
1995-05-19	15.78	15.78	15.59	15.66	72000
1995-05-22	15.59	15.72	15.59	15.72	6000
1995-05-23	15.72	15.81	15.72	15.81	19200
1995-05-24	15.88	15.91	15.78	15.81	50400
1995-05-25	15.81	15.81	15.66	15.78	154000
1995-05-26	15.84	15.88	15.84	15.88	23600
1995-05-30	15.88	15.97	15.88	15.94	113600
1995-05-31	15.88	16.06	15.88	16.06	68400
1995-06-01	16.00	16.34	16.00	16.31	60800
1995-06-02	16.28	16.34	16.28	16.31	71600
1995-06-05	16.31	16.31	16.06	16.09	78800
1995-06-06	16.13	16.34	15.94	16.28	76800
1995-06-07	16.28	16.28	16.16	16.16	27600
1995-06-08	16.22	16.28	16.19	16.19	62400
1995-06-09	16.22	16.22	16.13	16.13	51600
1995-06-12	16.06	16.06	15.66	15.66	79200
1995-06-13	15.66	15.91	15.66	15.91	381200
1995-06-14	15.91	15.97	15.88	15.97	49600
1995-06-15	15.97	16.06	15.97	16.06	8800
1995-06-16	16.06	16.06	15.91	15.97	47200
1995-06-19	15.97	16.16	15.97	16.06	68000
1995-06-20	16.03	16.13	16.03	16.06	17200
1995-06-21	16.03	16.13	16.03	16.09	39200
1995-06-22	16.09	16.16	16.09	16.13	22000
1995-06-23	16.09	16.13	16.06	16.06	52800
1995-06-26	16.09	16.09	16.03	16.03	51600
1995-06-27	16.00	16.19	15.97	16.19	91200
1995-06-28	16.19	16.30	16.19	16.28	16800
1995-06-29	16.25	16.97	16.25	16.88	113600
1995-06-30	16.84	17.03	16.84	17.03	126800
1995-07-03	17.00	17.03	16.94	17.03	51200
1995-07-05	17.06	17.47	17.06	17.34	65200
1995-07-06	17.38	17.44	17.28	17.38	70400
1995-07-07	17.34	17.69	17.34	17.69	422000
1995-07-10	17.63	17.91	17.63	17.75	142800
1995-07-11	17.75	18.19	17.75	18.13	78000
1995-07-12	18.13	18.28	18.13	18.22	144400
1995-07-13	18.22	18.25	18.19	18.19	74400
1995-07-14	18.16	18.28	18.13	18.28	81200
1995-07-17	18.25	18.31	18.22	18.31	70000
1995-07-18	18.28	18.28	18.19	18.25	83600
1995-07-19	18.19	18.22	18.06	18.19	46400
1995-07-20	18.16	18.25	18.09	18.22	90800
1995-07-21	18.19	18.25	18.09	18.25	132000
1995-07-24	18.22	18.34	18.22	18.31	71600
1995-07-25	18.31	18.44	18.31	18.34	66400
1995-07-26	18.34	18.50	18.34	18.50	48800
1995-07-27	18.56	18.63	18.47	18.50	70800
1995-07-28	18.47	18.50	18.44	18.44	132000
1995-07-31	18.38	18.44	18.25	18.44	31200
1995-08-01	18.44	18.50	18.31	18.50	188000
1995-08-02	18.50	18.88	18.50	18.78	81200
1995-08-03	18.81	18.88	18.47	18.47	68000
1995-08-04	18.53	18.66	18.50	18.59	29200
1995-08-07	18.63	18.69	18.56	18.69	22000
1995-08-08	18.63	18.81	18.56	18.81	53200
1995-08-09	18.78	18.78	18.75	18.75	24800
1995-08-10	18.75	18.97	18.69	18.84	212000
1995-08-11	18.94	19.03	18.88	19.03	92400
1995-08-14	19.09	19.53	19.09	19.50	137200
1995-08-15	19.44	19.44	19.19	19.22	133600
1995-08-16	19.16	19.28	19.03	19.28	104800
1995-08-17	19.22	19.44	19.19	19.34	65600
1995-08-18	19.16	19.31	19.16	19.28	28400
1995-08-21	19.28	19.66	19.28	19.66	44000
1995-08-22	19.72	19.72	19.56	19.56	109200
1995-08-23	19.59	19.59	19.47	19.47	17200
1995-08-24	19.44	19.44	19.41	19.44	109200
1995-08-25	19.38	19.41	19.25	19.25	15200
1995-08-28	19.25	19.25	18.88	18.91	48400
1995-08-29	18.97	19.09	18.81	19.09	121200
1995-08-30	19.13	19.50	19.13	19.19	77600
1995-08-31	19.19	19.22	19.06	19.06	19200
1995-09-01	19.19	19.19	18.88	18.88	50800
1995-09-05	18.91	19.66	18.91	19.50	131600
1995-09-06	19.50	19.97	19.44	19.97	135200
1995-09-07	19.97	20.59	19.97	20.59	180400
1995-09-08	20.56	20.56	20.34	20.34	228400
1995-09-11	20.38	20.38	20.22	20.25	156400
1995-09-12	20.19	20.38	20.19	20.38	165200
1995-09-13	20.31	20.31	20.22	20.22	58000
1995-09-14	20.19	20.34	20.19	20.22	27600
1995-09-15	20.22	20.25	19.97	20.09	74800
1995-09-18	20.06	20.38	19.63	19.69	85200
1995-09-19	19.75	19.75	19.50	19.63	92200
1995-09-20	19.69	20.06	19.63	19.81	176600
1995-09-21	19.94	19.94	19.50	19.56	27800
1995-09-22	19.25	19.44	19.25	19.44	33400
1995-09-25	19.31	19.38	19.13	19.38	32800
1995-09-26	19.38	19.69	19.38	19.69	75200
1995-09-27	19.56	19.63	19.38	19.50	70800
1995-09-28	19.38	19.44	19.06	19.31	36600
1995-09-29	19.31	19.69	19.25	19.56	54600
1995-10-02	19.44	19.63	19.44	19.56	53400
1995-10-03	19.69	19.81	19.31	19.31	53200
1995-10-04	19.31	19.31	19.19	19.31	83200
1995-10-05	19.31	19.50	19.31	19.38	97200
1995-10-06	19.38	19.44	19.13	19.25	71400
1995-10-09	19.19	19.19	18.88	19.00	37200
1995-10-10	18.94	19.06	18.81	18.94	72200
1995-10-11	18.94	19.19	18.94	19.19	92800
1995-10-12	19.06	19.19	19.00	19.19	66200
1995-10-13	19.19	19.25	19.13	19.13	31600
1995-10-16	19.13	19.13	18.94	18.94	52600
1995-10-17	18.94	19.00	18.88	18.94	53200
1995-10-18	18.94	19.75	18.94	19.50	233400
1995-10-19	19.63	19.88	19.63	19.63	105000
1995-10-20	19.75	19.75	19.63	19.75	148000
1995-10-23	19.75	19.81	19.56	19.56	159000
1995-10-24	19.56	19.69	19.56	19.56	72600
1995-10-25	19.63	19.63	19.50	19.50	24400
1995-10-26	19.56	19.63	19.25	19.25	56200
1995-10-27	19.31	19.31	19.19	19.25	18200
1995-10-30	19.31	19.44	19.25	19.25	48800
1995-10-31	19.19	19.25	18.94	18.94	48600
1995-11-01	19.00	19.13	18.94	19.06	82400
1995-11-02	19.06	19.19	19.00	19.13	50600
1995-11-03	19.13	19.19	19.06	19.13	22000
1995-11-06	19.19	19.38	19.19	19.25	19600
1995-11-07	19.25	19.44	19.25	19.31	28000
1995-11-08	19.31	19.31	19.00	19.13	17200
1995-11-09	19.06	19.44	19.06	19.44	18200
1995-11-10	19.31	19.94	19.31	19.88	100400
1995-11-13	19.75	19.75	19.56	19.63	106200
1995-11-14	19.56	19.81	19.50	19.69	92200
1995-11-15	19.69	19.88	19.69	19.81	40400
1995-11-16	19.75	20.06	19.75	20.06	14600
1995-11-17	20.13	20.69	20.13	20.69	39000
1995-11-20	20.63	20.88	20.63	20.81	67600
1995-11-21	20.88	20.88	20.75	20.75	145800
1995-11-22	20.75	21.25	20.69	21.25	104600
1995-11-24	21.25	21.31	21.19	21.31	9800
1995-11-27	21.31	21.88	21.31	21.81	59800
1995-11-28	21.81	21.94	21.75	21.94	44800
1995-11-29	21.94	22.00	21.88	22.00	54000
1995-11-30	22.00	22.00	21.56	21.63	60800
1995-12-01	21.50	21.50	21.19	21.31	91800
1995-12-04	21.31	21.56	21.19	21.19	192800
1995-12-05	21.13	21.19	21.00	21.06	51000
1995-12-06	21.13	21.25	21.13	21.19	58200
1995-12-07	21.19	21.19	20.88	20.94	119800
1995-12-08	20.94	21.00	20.63	20.63	44200
1995-12-11	20.56	20.81	20.56	20.75	116000
1995-12-12	20.69	20.75	20.38	20.44	167000
1995-12-13	20.56	20.75	20.56	20.69	322200
1995-12-14	20.56	20.88	20.50	20.88	187600
1995-12-15	21.00	21.00	20.75	20.81	101600
1995-12-18	20.88	20.88	20.31	20.31	48200
1995-12-19	20.31	20.31	20.06	20.19	83000
1995-12-20	20.19	20.25	20.13	20.13	95000
1995-12-21	20.13	20.13	19.69	19.88	90600
1995-12-22	20.00	20.00	19.75	19.88	52200
1995-12-26	19.94	20.00	19.69	19.94	108000
1995-12-27	19.94	20.06	19.81	20.06	35600
1995-12-28	20.06	20.44	19.88	20.31	43400
1995-12-29	20.44	20.56	20.19	20.56	71800
1996-01-02	20.44	20.50	20.25	20.44	38400
1996-01-03	20.44	20.94	20.38	20.75	158600
1996-01-04	20.75	21.00	20.13	20.31	69800
1996-01-05	20.25	20.38	20.25	20.38	61200
1996-01-08	20.56	20.56	20.44	20.50	31400
1996-01-09	20.50	20.56	20.44	20.44	173400
1996-01-10	20.44	20.44	20.19	20.25	188800
1996-01-11	20.13	20.13	19.81	19.88	48800
1996-01-12	19.88	19.94	19.75	19.94	53600
1996-01-15	19.88	19.88	19.81	19.81	23200
1996-01-16	19.75	19.75	19.00	19.31	108800
1996-01-17	19.38	19.50	19.38	19.44	23600
1996-01-18	19.38	19.38	19.31	19.38	24800
1996-01-19	19.25	19.38	18.44	18.56	107200
1996-01-22	18.69	18.69	18.31	18.38	187600
1996-01-23	18.38	18.38	18.19	18.31	282400
1996-01-24	18.31	18.50	18.00	18.00	166800
1996-01-25	18.00	18.06	17.81	18.00	82200
1996-01-26	18.06	18.38	18.00	18.31	197800
1996-01-29	18.38	18.88	18.25	18.88	79800
1996-01-30	18.81	19.13	18.69	18.94	121000
1996-01-31	18.81	19.06	18.63	19.00	121600
1996-02-01	19.00	19.63	19.00	19.06	178200
1996-02-02	19.19	19.25	19.00	19.06	40000
1996-02-05	18.94	19.50	18.94	19.44	139600
1996-02-06	19.75	20.50	19.75	20.44	271800
1996-02-07	20.31	20.44	19.50	19.63	247200
1996-02-08	19.75	20.00	19.50	19.50	51000
1996-02-09	19.50	19.75	19.50	19.75	60400
1996-02-12	19.75	19.75	19.63	19.75	22200
1996-02-13	19.69	19.75	19.50	19.56	142200
1996-02-14	19.63	19.63	18.94	19.00	86200
1996-02-15	19.00	19.00	18.44	18.56	64200
1996-02-16	18.63	18.63	18.44	18.44	51600
1996-02-20	18.50	18.50	18.25	18.25	93600
1996-02-21	18.38	18.69	18.31	18.44	132000
1996-02-22	18.44	18.44	18.25	18.31	56600
1996-02-23	18.44	18.50	18.31	18.44	129400
1996-02-26	18.38	18.38	18.19	18.25	25600
1996-02-27	18.31	18.75	18.06	18.19	52800
1996-02-28	18.19	18.25	18.06	18.13	130600
1996-02-29	18.06	18.13	18.06	18.13	50800
1996-03-01	18.19	18.31	18.06	18.06	47600
1996-03-04	18.06	18.50	18.06	18.44	139400
1996-03-05	18.50	18.81	18.44	18.81	189800
1996-03-06	18.81	18.81	18.69	18.69	88600
1996-03-07	18.69	19.13	18.63	18.81	104200
1996-03-08	18.69	18.88	18.50	18.50	60200
1996-03-11	18.44	18.44	18.13	18.25	82200
1996-03-12	18.13	18.13	18.00	18.00	65800
1996-03-13	18.06	18.31	18.06	18.13	220800
1996-03-14	18.00	18.06	17.88	17.88	78000
1996-03-15	17.88	17.94	17.88	17.94	72600
1996-03-18	17.94	17.94	17.81	17.88	155800
1996-03-19	17.81	18.13	17.81	17.81	262400
1996-03-20	17.88	17.94	17.81	17.88	216600
1996-03-21	17.94	17.94	17.88	17.88	80800
1996-03-22	17.94	18.19	17.94	18.13	74400
1996-03-25	18.00	18.13	18.00	18.00	102200
1996-03-26	18.00	18.00	17.94	18.00	96000
1996-03-27	17.94	18.38	17.94	18.38	189200
1996-03-28	18.38	18.69	18.19	18.63	116600
1996-03-29	18.50	19.38	18.50	19.25	82000
1996-04-01	19.19	19.38	19.13	19.38	124200
1996-04-02	19.25	19.25	19.13	19.13	20600
1996-04-03	19.06	19.13	19.06	19.13	13600
1996-04-04	19.25	19.25	19.00	19.00	42000
1996-04-08	18.94	19.06	18.94	19.00	40600
1996-04-09	19.06	19.31	19.00	19.25	48200
1996-04-10	19.25	19.44	19.19	19.31	74400
1996-04-11	19.25	19.31	19.00	19.19	305000
1996-04-12	19.06	19.38	19.06	19.31	94600
1996-04-15	19.31	19.50	19.31	19.50	41000
1996-04-16	19.63	20.06	19.63	19.75	180800
1996-04-17	19.69	19.88	19.56	19.56	74800
1996-04-18	19.69	19.75	19.44	19.50	102800
1996-04-19	19.50	19.50	19.44	19.50	79600
1996-04-22	19.38	19.44	18.69	19.06	124200
1996-04-23	19.06	19.06	18.94	18.94	157600
1996-04-24	19.00	19.00	18.50	18.56	80400
1996-04-25	18.44	19.25	18.44	19.25	64600
1996-04-26	19.25	19.31	19.00	19.00	38200
1996-04-29	19.06	19.13	18.94	19.00	17000
1996-04-30	19.00	19.00	18.81	18.88	27800
1996-05-01	18.56	19.25	18.56	19.06	80200
1996-05-02	19.06	19.31	19.00	19.31	57200
1996-05-03	19.31	19.31	19.25	19.25	37200
1996-05-06	19.25	19.25	19.06	19.06	35000
1996-05-07	19.00	19.13	18.81	18.88	39200
1996-05-08	18.88	18.88	18.50	18.56	51400
1996-05-09	18.69	18.69	18.56	18.56	36600
1996-05-10	18.63	18.63	18.31	18.44	45000
1996-05-13	18.44	18.44	18.00	18.00	104400
1996-05-14	18.00	18.06	17.94	18.00	86000
1996-05-15	17.94	18.56	17.94	18.44	169400
1996-05-16	18.44	18.44	18.31	18.38	28800
1996-05-17	18.31	18.31	18.06	18.31	53800
1996-05-20	18.31	18.56	18.31	18.56	32400
1996-05-21	18.50	18.75	18.44	18.44	116800
1996-05-22	18.38	18.44	18.19	18.25	26600
1996-05-23	18.19	18.19	18.00	18.00	50600
1996-05-24	17.94	18.13	17.88	18.13	28200
1996-05-28	18.13	18.13	17.75	17.88	38200
1996-05-29	18.00	18.13	17.88	17.88	43400
1996-05-30	17.88	17.94	17.88	17.94	30000
1996-05-31	18.00	18.19	18.00	18.06	29400
1996-06-03	18.19	18.25	18.13	18.19	20800
1996-06-04	18.19	18.38	18.19	18.31	67200
1996-06-05	18.31	18.44	18.25	18.25	72600
1996-06-06	18.25	18.25	17.88	17.88	146000
1996-06-07	17.81	17.81	17.63	17.69	42200
1996-06-10	17.69	17.75	17.56	17.63	42600
1996-06-11	17.63	17.63	17.31	17.31	124200
1996-06-12	17.38	17.56	17.38	17.44	27400
1996-06-13	17.44	17.44	16.81	16.88	218400
1996-06-14	16.88	16.88	16.44	16.50	241400
1996-06-17	16.56	16.63	16.44	16.50	64400
1996-06-18	16.56	16.56	16.44	16.56	177800
1996-06-19	16.56	16.56	16.50	16.56	66600
1996-06-20	16.56	16.63	16.31	16.44	34200
1996-06-21	16.44	16.56	16.25	16.50	96000
1996-06-24	16.56	16.75	16.56	16.69	92400
1996-06-25	16.69	16.81	16.63	16.81	51200
1996-06-26	16.69	16.75	16.56	16.56	58800
1996-06-27	16.56	16.56	16.44	16.50	32000
1996-06-28	16.38	16.38	16.00	16.00	125000
1996-07-01	16.13	16.13	15.75	15.81	132000
1996-07-02	15.88	15.88	15.63	15.88	580200
1996-07-03	15.81	15.94	15.81	15.88	38800
1996-07-05	15.81	16.00	15.81	15.88	35800
1996-07-08	15.94	15.94	15.75	15.81	56400
1996-07-09	15.75	15.88	15.69	15.81	149800
1996-07-10	15.81	16.00	15.69	15.94	129600
1996-07-11	15.94	16.13	15.88	16.13	142400
1996-07-12	16.13	16.13	15.81	15.81	54400
1996-07-15	15.81	16.00	15.75	15.75	175800
1996-07-16	15.75	16.63	15.69	16.44	130800
1996-07-17	16.44	16.44	16.06	16.13	117600
1996-07-18	16.00	16.50	16.00	16.44	77200
1996-07-19	16.31	16.44	16.06	16.06	44000
1996-07-22	16.06	16.13	15.94	16.00	26600
1996-07-23	16.13	16.38	16.00	16.31	72200
1996-07-24	16.19	16.25	16.00	16.19	184800
1996-07-25	16.25	16.38	16.06	16.06	48200
1996-07-26	16.19	16.56	16.13	16.38	127600
1996-07-29	16.44	16.69	16.31	16.38	131400
1996-07-30	16.50	16.63	16.38	16.50	48800
1996-07-31	16.50	16.69	16.50	16.63	142600
1996-08-01	16.75	17.19	16.75	17.13	83800
1996-08-02	17.31	17.38	17.13	17.13	130600
1996-08-05	17.31	17.38	17.25	17.31	39800
1996-08-06	17.25	17.25	17.13	17.25	33200
1996-08-07	17.19	17.25	17.13	17.13	36600
1996-08-08	17.19	17.19	17.00	17.00	55800
1996-08-09	17.13	17.25	17.06	17.06	40600
1996-08-12	17.19	17.19	17.00	17.00	19200
1996-08-13	17.06	17.06	16.69	16.69	60800
1996-08-14	16.69	17.00	16.69	17.00	42800
1996-08-15	16.94	17.44	16.81	17.44	198000
1996-08-16	16.88	16.88	16.75	16.88	202000
1996-08-19	16.88	16.94	16.69	16.75	55200
1996-08-20	16.81	17.31	16.75	16.75	40800
1996-08-21	16.81	16.81	16.75	16.75	85000
1996-08-22	16.75	16.94	16.75	16.75	53200
1996-08-23	16.81	16.81	16.75	16.75	44600
1996-08-26	16.75	16.81	16.75	16.75	72400
1996-08-27	16.75	17.00	16.75	17.00	71400
1996-08-28	16.94	16.94	16.81	16.94	35000
1996-08-29	16.94	17.00	16.75	16.81	48200
1996-08-30	16.81	16.94	16.81	16.88	34000
1996-09-03	16.81	17.06	16.75	16.94	61400
1996-09-04	16.88	17.06	16.88	17.06	67600
1996-09-05	17.13	17.13	17.00	17.00	18400
1996-09-06	17.13	17.38	17.13	17.38	100000
1996-09-09	17.38	17.38	17.19	17.25	23400
1996-09-10	17.25	17.44	17.13	17.38	75000
1996-09-11	17.38	17.44	17.38	17.38	5800
1996-09-12	17.38	17.50	17.38	17.44	29200
1996-09-13	17.50	17.75	17.50	17.75	69000
1996-09-16	17.81	18.25	17.81	18.25	46400
1996-09-17	18.19	18.38	18.13	18.31	62600
1996-09-18	18.25	18.81	18.25	18.56	163000
1996-09-19	18.56	18.81	18.56	18.63	37800
1996-09-20	18.63	18.81	18.63	18.75	76000
1996-09-23	17.25	18.19	17.25	18.00	297400
1996-09-24	18.00	18.13	17.75	17.81	98200
1996-09-25	17.69	17.88	17.69	17.88	38800
1996-09-26	17.94	18.00	17.63	17.63	137200
1996-09-27	17.69	17.69	17.44	17.50	58400
1996-09-30	17.50	17.56	17.44	17.50	128000
1996-10-01	17.63	17.69	17.56	17.69	63200
1996-10-02	17.63	17.69	17.56	17.63	99600
1996-10-03	17.63	17.75	17.63	17.63	78400
1996-10-04	17.63	17.63	17.44	17.50	57400
1996-10-07	17.56	17.69	17.50	17.69	29200
1996-10-08	17.69	17.75	17.56	17.63	115400
1996-10-09	17.56	17.56	17.25	17.31	50800
1996-10-10	17.31	17.31	17.13	17.31	137400
1996-10-11	17.19	17.19	16.75	16.88	169000
1996-10-14	16.94	16.94	16.81	16.94	41400
1996-10-15	17.00	17.06	16.75	16.75	188800
1996-10-16	16.75	16.94	16.75	16.88	60400
1996-10-17	16.94	17.13	16.88	17.06	29600
1996-10-18	17.13	17.31	17.13	17.31	89000
1996-10-21	17.31	17.44	17.06	17.19	114000
1996-10-22	17.25	17.50	17.13	17.13	103200
1996-10-23	17.13	17.13	16.63	16.69	238200
1996-10-24	16.69	16.69	16.50	16.56	103400
1996-10-25	16.63	16.81	16.06	16.44	116000
1996-10-28	16.44	16.56	16.00	16.31	101400
1996-10-29	16.25	16.25	16.13	16.19	40000
1996-10-30	16.19	16.25	16.13	16.25	43800
1996-10-31	16.19	16.44	16.19	16.31	71000
1996-11-01	16.38	16.38	16.06	16.06	89200
1996-11-04	16.06	16.19	16.00	16.13	110200
1996-11-05	16.75	16.75	16.13	16.31	77400
1996-11-06	16.31	16.63	16.31	16.56	163400
1996-11-07	16.69	16.69	16.63	16.69	230600
1996-11-08	16.69	16.69	16.63	16.69	44000
1996-11-11	16.69	17.25	16.69	17.25	79800
1996-11-12	17.25	17.25	17.06	17.13	164600
1996-11-13	17.13	17.13	16.88	17.06	125600
1996-11-14	16.94	17.13	16.88	17.00	65400
1996-11-15	16.88	16.94	16.88	16.88	42400
1996-11-18	16.94	17.13	16.81	16.81	96600
1996-11-19	16.75	16.94	16.75	16.94	267400
1996-11-20	16.94	17.13	16.94	17.06	97200
1996-11-21	17.06	17.38	17.06	17.31	57000
1996-11-22	17.38	17.63	17.31	17.56	92800
1996-11-25	17.44	17.50	17.31	17.38	96000
1996-11-26	17.44	17.56	17.44	17.56	43400
1996-11-27	17.44	17.63	17.44	17.63	80400
1996-11-29	17.69	17.81	17.69	17.75	11800
1996-12-02	17.63	17.63	17.50	17.63	86800
1996-12-03	17.69	18.13	17.69	17.88	62000
1996-12-04	17.75	17.88	17.75	17.81	56800
1996-12-05	17.94	18.00	17.88	18.00	95200
1996-12-06	18.00	18.06	17.69	17.69	64400
1996-12-09	17.75	18.25	17.75	18.25	62800
1996-12-10	18.25	18.38	18.00	18.06	81400
1996-12-11	17.94	17.94	17.50	17.50	53800
1996-12-12	17.63	18.00	17.56	18.00	59800
1996-12-13	17.88	17.88	17.13	17.44	116000
1996-12-16	17.44	17.44	17.00	17.00	64000
1996-12-17	17.00	17.25	16.94	17.00	82600
1996-12-18	17.00	17.81	17.00	17.75	45800
1996-12-19	17.75	18.00	17.75	17.94	167200
1996-12-20	18.06	18.13	17.81	17.81	62800
1996-12-23	17.88	17.88	17.63	17.69	71800
1996-12-24	17.75	17.75	17.38	17.38	47800
1996-12-26	17.50	17.88	17.50	17.69	45400
1996-12-27	17.75	17.81	17.69	17.75	46400
1996-12-30	17.75	18.00	17.50	18.00	75000
1996-12-31	18.00	18.31	17.94	18.31	25400
1997-01-02	18.25	18.25	17.88	17.88	41400
1997-01-03	18.25	18.38	18.06	18.06	85000
1997-01-06	18.13	18.44	18.13	18.38	105600
1997-01-07	18.06	18.06	17.38	17.44	227400
1997-01-08	17.56	17.88	17.50	17.81	126800
1997-01-09	17.88	18.06	17.88	18.06	49400
1997-01-10	18.00	18.31	18.00	18.19	58000
1997-01-13	18.31	18.38	18.13	18.19	29400
1997-01-14	18.13	18.31	18.06	18.06	52400
1997-01-15	18.13	18.25	18.00	18.25	43800
1997-01-16	18.19	18.50	18.19	18.44	57200
1997-01-17	18.38	18.69	18.38	18.63	48800
1997-01-20	18.44	18.94	18.38	18.81	130800
1997-01-21	18.75	18.81	18.00	18.25	85000
1997-01-22	18.50	18.50	17.88	18.44	165000
1997-01-23	18.56	18.69	18.31	18.31	59000
1997-01-24	18.31	18.44	18.19	18.44	35800
1997-01-27	18.50	18.50	18.25	18.31	72600
1997-01-28	18.38	18.44	18.38	18.44	86400
1997-01-29	18.38	18.69	18.38	18.63	45400
1997-01-30	18.63	18.75	18.31	18.31	25800
1997-01-31	18.31	18.31	17.94	18.00	53000
1997-02-03	18.00	18.00	17.88	17.94	26000
1997-02-04	17.94	18.06	17.88	17.88	32600
1997-02-05	17.81	17.88	17.63	17.75	38400
1997-02-06	17.75	17.81	17.63	17.69	51400
1997-02-07	17.56	18.06	17.56	18.06	34600
1997-02-10	18.13	18.13	18.00	18.06	46200
1997-02-11	18.06	18.13	17.81	17.81	78000
1997-02-12	17.81	18.00	17.81	18.00	51800
1997-02-13	18.00	18.31	18.00	18.25	117000
1997-02-14	18.25	19.31	18.25	18.81	147800
1997-02-18	18.69	18.75	18.38	18.44	83000
1997-02-19	18.50	19.00	18.50	18.56	60400
1997-02-20	18.69	18.88	18.69	18.81	42000
1997-02-21	18.75	18.94	18.75	18.75	115600
1997-02-24	18.75	18.75	18.50	18.63	34600
1997-02-25	18.63	18.69	18.25	18.69	95200
1997-02-26	18.75	18.78	18.06	18.06	167200
1997-02-27	18.13	18.25	18.06	18.19	37400
1997-02-28	18.13	18.25	18.13	18.25	72600
1997-03-03	18.13	18.44	17.94	18.13	102600
1997-03-04	18.13	18.13	17.94	18.00	194400
1997-03-05	18.00	18.13	17.94	18.06	105600
1997-03-06	18.06	18.88	18.06	18.88	173800
1997-03-07	18.81	18.81	18.50	18.56	119000
1997-03-10	18.56	18.75	18.50	18.56	52200
1997-03-11	18.75	18.81	18.56	18.75	55600
1997-03-12	18.81	18.94	18.63	18.63	47600
1997-03-13	18.63	18.63	18.38	18.44	186200
1997-03-14	18.63	19.00	18.63	18.88	89400
1997-03-17	18.88	19.56	18.75	19.56	96600
1997-03-18	19.50	19.50	19.06	19.19	104200
1997-03-19	19.25	19.25	18.88	18.88	35400
1997-03-20	18.88	19.06	18.81	19.06	39200
1997-03-21	19.06	19.19	18.94	18.94	42000
1997-03-24	18.94	19.00	18.88	18.88	31600
1997-03-25	19.13	19.63	19.00	19.25	99800
1997-03-26	19.31	19.38	19.19	19.25	62400
1997-03-27	19.31	19.31	18.81	18.88	61200
1997-03-31	18.81	19.13	18.75	19.13	82200
1997-04-01	19.06	19.06	18.75	18.88	72000
1997-04-02	18.94	19.00	18.81	18.81	27000
1997-04-03	18.69	18.88	18.69	18.75	49000
1997-04-04	18.75	18.94	18.63	18.94	68600
1997-04-07	18.88	19.19	18.81	18.94	49800
1997-04-08	19.00	19.06	18.81	19.00	113000
1997-04-09	19.06	19.13	18.81	18.81	184200
1997-04-10	18.88	19.00	18.81	19.00	19600
1997-04-11	18.94	19.00	18.81	19.00	42600
1997-04-14	18.88	19.19	18.81	19.13	29400
1997-04-15	19.25	19.38	18.94	19.38	32400
1997-04-16	19.31	19.38	19.25	19.38	51600
1997-04-17	19.38	19.44	19.31	19.44	32000
1997-04-18	19.50	20.19	19.44	19.81	100400
1997-04-21	19.69	20.25	19.69	19.75	131000
1997-04-22	19.75	19.75	19.63	19.63	45800
1997-04-23	19.69	20.00	19.69	19.75	28400
1997-04-24	19.81	20.06	19.50	19.50	80000
1997-04-25	19.50	19.50	19.25	19.38	50400
1997-04-28	19.44	19.75	19.44	19.75	35000
1997-04-29	19.88	20.00	19.75	19.94	67800
1997-04-30	19.88	20.38	19.69	20.31	55000
1997-05-01	20.25	20.31	20.00	20.31	56800
1997-05-02	20.25	20.69	20.25	20.56	117600
1997-05-05	20.69	21.31	20.69	21.19	119400
1997-05-06	21.19	21.75	21.13	21.31	128600
1997-05-07	21.31	21.31	21.13	21.25	72600
1997-05-08	21.13	21.38	20.88	21.31	128800
1997-05-09	21.31	21.31	21.00	21.13	149600
1997-05-12	21.19	21.31	21.13	21.19	101000
1997-05-13	21.25	21.38	21.19	21.31	105800
1997-05-14	21.31	21.31	21.06	21.06	50000
1997-05-15	21.06	21.06	20.56	21.00	101800
1997-05-16	21.06	21.25	20.38	21.13	146200
1997-05-19	21.19	21.25	21.00	21.13	62600
1997-05-20	21.19	21.63	21.19	21.56	150000
1997-05-21	21.56	21.63	21.38	21.44	83200
1997-05-22	21.56	21.56	21.44	21.50	49600
1997-05-23	21.56	21.56	21.38	21.50	64800
1997-05-27	21.38	21.69	21.38	21.69	102200
1997-05-28	21.69	21.69	21.50	21.69	73200
1997-05-29	21.69	21.69	21.38	21.44	42800
1997-05-30	21.44	21.63	21.38	21.63	64800
1997-06-02	21.63	22.19	21.63	22.06	96000
1997-06-03	22.13	22.63	22.00	22.56	94400
1997-06-04	22.56	22.63	22.44	22.56	92200
1997-06-05	22.56	22.69	22.44	22.56	53800
1997-06-06	22.56	22.69	22.50	22.56	81600
1997-06-09	22.63	22.94	22.56	22.88	69400
1997-06-10	23.00	23.00	22.38	22.63	72400
1997-06-11	22.50	24.06	22.50	24.00	101000
1997-06-12	24.00	24.00	22.94	23.00	108600
1997-06-13	23.13	23.31	23.06	23.31	68600
1997-06-16	23.25	23.31	22.88	23.06	57600
1997-06-17	23.06	23.06	22.75	22.81	59200
1997-06-18	22.63	22.88	22.50	22.81	56000
1997-06-19	22.94	23.13	22.88	23.13	47800
1997-06-20	22.81	22.88	22.63	22.63	83000
1997-06-23	22.69	22.88	22.44	22.50	52600
1997-06-24	22.63	22.75	22.25	22.47	57000
1997-06-25	22.50	22.50	22.00	22.06	84800
1997-06-26	22.06	22.81	22.06	22.78	87600
1997-06-27	22.78	23.03	22.56	22.88	47800
1997-06-30	22.88	22.88	22.56	22.88	61400
1997-07-01	22.81	22.94	22.69	22.81	32400
1997-07-02	22.81	23.25	22.81	23.09	102800
1997-07-03	23.09	23.50	23.09	23.50	35200
1997-07-07	23.50	23.50	23.06	23.13	53000
1997-07-08	23.06	23.31	23.06	23.19	33400
1997-07-09	23.19	23.63	23.19	23.50	45400
1997-07-10	23.59	23.69	23.28	23.41	30600
1997-07-11	23.38	23.47	23.31	23.41	28400
1997-07-14	23.44	23.94	23.44	23.69	58800
1997-07-15	23.63	23.66	23.41	23.44	34000
1997-07-16	23.44	23.50	22.88	23.19	119600
1997-07-17	23.16	23.56	23.00	23.53	69200
1997-07-18	23.50	23.50	23.38	23.50	56200
1997-07-21	23.50	23.50	22.97	23.00	60400
1997-07-22	23.00	23.44	23.00	23.13	60200
1997-07-23	23.25	23.84	23.25	23.81	55000
1997-07-24	23.81	23.88	23.75	23.81	28400
1997-07-25	23.81	24.13	23.59	23.59	68600
1997-07-28	23.59	24.25	23.59	23.91	35800
1997-07-29	23.81	23.88	23.59	23.75	60400
1997-07-30	23.75	23.75	23.72	23.75	142400
1997-07-31	23.75	23.75	23.66	23.75	61200
1997-08-01	23.75	23.75	23.25	23.53	127400
1997-08-04	23.50	23.59	23.44	23.53	82600
1997-08-05	23.53	24.13	23.50	24.13	198600
1997-08-06	24.06	24.06	23.63	24.06	71800
1997-08-07	24.13	24.22	23.75	23.75	31600
1997-08-08	23.69	23.81	23.50	23.78	66400
1997-08-11	23.72	23.75	23.63	23.72	44000
1997-08-12	23.69	23.81	23.56	23.59	21800
1997-08-13	23.53	23.75	23.47	23.66	70000
1997-08-14	23.69	23.69	23.50	23.56	31200
1997-08-15	23.41	23.41	22.75	23.13	57600
1997-08-18	23.25	23.25	22.72	22.81	38200
1997-08-19	22.81	23.27	22.81	22.88	68000
1997-08-20	22.91	23.38	22.91	23.13	65000
1997-08-21	23.13	23.19	22.75	22.81	27200
1997-08-22	22.56	22.66	22.38	22.50	74000
1997-08-25	22.50	22.63	22.25	22.44	54800
1997-08-26	22.50	22.72	22.38	22.50	27000
1997-08-27	22.53	22.53	22.25	22.50	53000
1997-08-28	22.56	22.69	22.31	22.31	34200
1997-08-29	22.31	22.50	22.16	22.41	62400
1997-09-02	22.41	23.09	22.41	22.75	75600
1997-09-03	22.88	23.31	22.88	23.13	49400
1997-09-04	23.19	23.47	23.19	23.34	80400
1997-09-05	23.47	23.66	23.44	23.56	115800
1997-09-08	23.59	23.63	23.47	23.50	132600
1997-09-09	23.50	23.53	23.47	23.50	114200
1997-09-10	23.47	24.06	23.47	23.84	95200
1997-09-11	23.78	23.84	23.72	23.78	37200
1997-09-12	23.81	24.31	23.69	24.31	61600
1997-09-15	24.31	24.31	23.81	23.91	54400
1997-09-16	23.78	24.66	23.78	24.56	54000
1997-09-17	24.56	24.56	24.25	24.47	56200
1997-09-18	24.53	24.78	24.34	24.41	75400
1997-09-19	24.34	24.38	24.22	24.25	58200
1997-09-22	24.25	24.31	24.06	24.06	88200
1997-09-23	24.09	24.09	23.63	23.78	34200
1997-09-24	23.78	23.91	23.31	23.34	66400
1997-09-25	23.41	23.44	23.16	23.16	41200
1997-09-26	23.13	23.78	23.13	23.78	114200
1997-09-29	23.78	24.31	23.78	24.31	58800
1997-09-30	24.38	24.78	24.34	24.75	107200
1997-10-01	24.75	24.97	24.66	24.97	135400
1997-10-02	24.91	25.25	24.91	25.13	108800
1997-10-03	25.19	25.38	25.19	25.25	106800
1997-10-06	25.22	25.31	25.16	25.22	23200
1997-10-07	25.25	25.31	25.19	25.22	49600
1997-10-08	25.34	25.34	25.25	25.25	43600
1997-10-09	25.25	25.25	24.81	24.84	59800
1997-10-10	24.75	24.75	24.38	24.41	103800
1997-10-13	24.31	24.50	24.31	24.50	100200
1997-10-14	24.53	24.91	24.50	24.88	240800
1997-10-15	24.84	24.91	24.72	24.75	26800
1997-10-16	24.81	24.88	24.69	24.88	66400
1997-10-17	24.88	25.13	24.88	24.97	156200
1997-10-20	25.00	25.19	25.00	25.19	101000
1997-10-21	25.50	25.88	25.50	25.88	274200
1997-10-22	25.88	26.22	25.88	26.03	63600
1997-10-23	25.97	25.97	25.59	25.59	74000
1997-10-24	25.66	25.84	25.66	25.84	37600
1997-10-27	25.72	25.72	25.25	25.31	124800
1997-10-28	25.00	25.00	24.56	24.88	157800
1997-10-29	24.88	24.94	24.63	24.63	80200
1997-10-30	24.59	24.69	24.25	24.25	138000
1997-10-31	24.31	24.38	24.09	24.19	76400
1997-11-03	24.31	24.56	24.31	24.56	104200
1997-11-04	24.59	24.69	24.22	24.44	92000
1997-11-05	24.41	24.50	24.31	24.38	53200
1997-11-06	24.44	24.44	24.13	24.34	60000
1997-11-07	24.31	24.31	23.97	24.03	68200
1997-11-10	24.06	24.31	24.06	24.09	42000
1997-11-11	24.06	24.16	23.94	24.06	36400
1997-11-12	24.13	24.28	23.94	23.94	73400
1997-11-13	23.94	23.97	23.56	23.69	46600
1997-11-14	23.50	23.78	23.50	23.75	49000
1997-11-17	23.88	24.44	23.88	24.25	40800
1997-11-18	24.25	24.38	23.50	23.53	52200
1997-11-19	23.50	23.53	23.47	23.47	44000
1997-11-20	23.47	24.06	23.47	23.91	53800
1997-11-21	23.78	23.94	23.53	23.56	49600
1997-11-24	23.63	23.66	23.38	23.44	84000
1997-11-25	23.38	23.44	23.00	23.16	40400
1997-11-26	23.28	23.69	23.28	23.66	35400
1997-11-28	23.66	23.66	23.56	23.56	18800
1997-12-01	23.56	24.16	23.50	24.09	98400
1997-12-02	24.00	24.06	23.97	24.00	84400
1997-12-03	24.00	24.13	23.97	24.06	118400
1997-12-04	24.25	24.53	24.25	24.44	73600
1997-12-05	24.38	24.41	24.25	24.28	44600
1997-12-08	24.25	24.38	24.25	24.31	51400
1997-12-09	24.31	24.56	24.31	24.50	36000
1997-12-10	24.44	24.84	24.44	24.84	72600
1997-12-11	24.81	24.81	24.69	24.69	41400
1997-12-12	24.72	24.72	24.25	24.25	73800
1997-12-15	24.28	24.44	24.25	24.31	81200
1997-12-16	24.38	24.41	24.28	24.41	27800
1997-12-17	24.47	24.66	24.41	24.63	83800
1997-12-18	24.63	24.69	24.56	24.66	27600
1997-12-19	24.53	24.66	24.44	24.50	71800
1997-12-22	24.50	24.63	24.31	24.34	118200
1997-12-23	24.34	24.34	24.28	24.31	48600
1997-12-24	24.31	24.41	24.31	24.41	20600
1997-12-26	24.44	24.50	24.44	24.47	7800
1997-12-29	24.47	24.47	24.28	24.31	48000
1997-12-30	24.34	24.44	24.31	24.34	66400
1997-12-31	24.34	24.38	24.03	24.03	202600
1998-01-02	24.03	24.03	23.94	24.00	85800
1998-01-05	24.00	24.00	23.91	24.00	128600
1998-01-06	24.00	24.03	23.84	23.88	154000
1998-01-07	23.78	23.78	23.31	23.47	74200
1998-01-08	23.47	23.56	23.28	23.38	147800
1998-01-09	23.38	23.38	22.28	22.28	81400
1998-01-12	22.28	22.97	22.28	22.94	114200
1998-01-13	22.94	23.00	22.25	22.31	205400
1998-01-14	22.31	22.38	21.81	22.06	224600
1998-01-15	22.06	22.38	22.06	22.06	81600
1998-01-16	22.19	22.81	22.19	22.81	117200
1998-01-20	22.91	22.97	22.72	22.91	135200
1998-01-21	22.81	22.97	22.50	22.50	150400
1998-01-22	22.50	22.53	22.25	22.25	57600
1998-01-23	22.31	22.38	21.75	21.75	114200
1998-01-26	21.81	21.88	21.25	21.34	198400
1998-01-27	21.38	21.47	21.31	21.41	73800
1998-01-28	21.31	21.31	21.13	21.19	403000
1998-01-29	21.31	21.78	21.25	21.75	233600
1998-01-30	21.81	21.84	21.72	21.72	71800
1998-02-02	21.84	21.88	21.69	21.75	75800
1998-02-03	21.88	21.94	21.75	21.78	72400
1998-02-04	21.78	22.06	21.78	22.06	96800
1998-02-05	22.13	22.19	22.00	22.19	140000
1998-02-06	22.22	22.56	22.19	22.41	106400
1998-02-09	22.34	22.53	22.25	22.31	111400
1998-02-10	22.28	22.72	22.28	22.66	112600
1998-02-11	22.59	23.00	22.59	23.00	126200
1998-02-12	23.00	23.00	22.72	22.78	143600
1998-02-13	22.78	22.84	22.72	22.75	72400
1998-02-17	22.81	22.91	22.78	22.91	42200
1998-02-18	22.94	23.09	22.94	23.00	169000
1998-02-19	23.00	23.00	22.72	22.78	81000
1998-02-20	22.75	22.75	22.31	22.47	68800
1998-02-23	22.53	22.75	22.53	22.53	85800
1998-02-24	22.56	22.56	22.00	22.06	83200
1998-02-25	22.06	22.38	22.06	22.31	160400
1998-02-26	22.25	23.06	22.25	23.06	206400
1998-02-27	23.06	23.66	23.00	23.66	114400
1998-03-02	23.63	23.63	23.38	23.50	69400
1998-03-03	23.50	24.16	23.47	23.69	84000
1998-03-04	23.69	23.69	23.53	23.56	42800
1998-03-05	23.50	23.81	23.38	23.75	123800
1998-03-06	23.75	24.09	23.75	24.09	76400
1998-03-09	24.09	24.13	24.00	24.03	54800
1998-03-10	25.00	25.53	24.94	25.34	2789800
1998-03-11	25.25	25.25	25.06	25.16	688000
1998-03-12	25.16	25.22	25.00	25.19	305600
1998-03-13	25.22	25.59	25.19	25.50	211800
1998-03-16	25.69	25.81	25.50	25.50	369600
1998-03-17	25.53	25.69	25.44	25.50	171200
1998-03-18	25.50	25.50	25.19	25.41	444600
1998-03-19	25.59	26.22	25.56	26.22	83000
1998-03-20	26.28	26.75	26.28	26.38	117800
1998-03-23	26.31	26.31	26.09	26.13	76600
1998-03-24	26.13	26.44	26.00	26.38	80400
1998-03-25	26.38	26.59	26.00	26.59	374800
1998-03-26	26.53	26.63	26.09	26.31	81200
1998-03-27	26.38	26.44	26.09	26.19	54800
1998-03-30	26.25	26.41	26.19	26.22	33000
1998-03-31	26.31	27.00	26.31	27.00	214400
1998-04-01	27.00	27.44	26.94	27.22	377400
1998-04-02	27.16	27.50	27.16	27.31	67400
1998-04-03	27.25	27.38	27.25	27.31	92400
1998-04-06	27.63	28.06	27.56	27.75	654600
1998-04-07	27.75	27.88	27.13	27.31	113600
1998-04-08	27.38	27.75	27.38	27.50	66000
1998-04-09	27.50	27.66	27.28	27.56	137600
1998-04-13	27.56	28.13	27.22	28.06	92800
1998-04-14	28.06	29.19	27.94	29.09	136000
1998-04-15	29.19	29.47	28.69	29.00	154400
1998-04-16	28.88	28.88	28.00	28.06	147600
1998-04-17	28.06	29.19	27.97	29.13	85000
1998-04-20	29.03	29.13	28.72	28.75	89800
1998-04-21	28.63	28.69	28.38	28.44	47000
1998-04-22	28.69	29.06	28.59	29.06	106000
1998-04-23	29.06	29.31	29.00	29.16	147000
1998-04-24	29.13	29.19	28.94	28.97	111600
1998-04-27	28.78	28.78	28.63	28.75	80600
1998-04-28	28.75	28.94	28.25	28.47	81800
1998-04-29	28.44	28.78	28.44	28.69	63600
1998-04-30	28.81	29.28	28.78	29.03	231000
1998-05-01	28.84	28.84	28.34	28.56	91400
1998-05-04	28.63	28.69	28.25	28.28	55600
1998-05-05	28.19	28.25	27.78	27.91	75000
1998-05-06	27.97	28.13	27.81	27.81	70400
1998-05-07	27.81	27.81	27.13	27.19	74400
1998-05-08	27.19	28.06	27.19	28.00	51800
1998-05-11	27.81	27.84	27.59	27.63	23600
1998-05-12	27.63	27.81	27.59	27.59	24600
1998-05-13	27.63	27.63	27.19	27.22	34600
1998-05-14	27.13	27.31	27.00	27.03	53600
1998-05-15	27.03	27.06	26.53	26.56	77600
1998-05-18	26.56	26.56	26.13	26.16	75600
1998-05-19	26.06	26.78	26.06	26.50	80400
1998-05-20	26.50	26.84	26.47	26.69	38000
1998-05-21	26.59	26.81	26.41	26.44	35200
1998-05-22	26.38	26.44	26.00	26.00	27200
1998-05-26	26.13	26.19	25.56	25.75	172400
1998-05-27	25.44	25.50	25.28	25.47	138400
1998-05-28	25.44	26.53	25.44	26.44	82400
1998-05-29	26.31	26.75	26.31	26.50	122200
1998-06-01	26.38	26.88	26.38	26.69	83400
1998-06-02	26.69	26.78	26.34	26.47	81200
1998-06-03	26.41	26.44	25.94	26.03	128800
1998-06-04	25.91	26.28	25.88	25.97	86400
1998-06-05	25.94	26.78	25.81	26.78	57600
1998-06-08	26.72	27.25	26.69	26.78	77200
1998-06-09	26.81	27.00	26.69	26.75	46600
1998-06-10	26.69	26.69	26.50	26.63	85800
1998-06-11	26.56	26.59	26.00	26.03	184000
1998-06-12	26.00	26.00	24.88	25.31	127800
1998-06-15	25.31	25.69	25.09	25.44	78800
1998-06-16	25.41	25.81	25.34	25.81	111000
1998-06-17	25.81	26.34	25.81	26.31	123800
1998-06-18	26.19	26.19	25.31	25.66	60200
1998-06-19	25.66	25.69	25.34	25.69	82000
1998-06-22	25.75	26.00	25.75	25.78	51600
1998-06-23	25.88	26.00	25.50	25.50	83600
1998-06-24	25.75	25.75	25.44	25.44	48200
1998-06-25	25.31	25.38	24.75	24.88	110600
1998-06-26	24.94	25.38	24.94	25.28	88200
1998-06-29	25.28	25.38	25.25	25.25	99400
1998-06-30	25.19	25.22	25.09	25.13	112800
1998-07-01	25.19	25.19	25.03	25.13	40600
1998-07-02	25.06	25.09	24.97	25.06	49600
1998-07-06	25.06	25.25	25.06	25.25	124400
1998-07-07	25.50	25.88	25.47	25.75	55600
1998-07-08	25.81	25.94	25.63	25.94	143000
1998-07-09	26.00	26.75	26.00	26.63	179800
1998-07-10	26.63	27.00	26.63	26.75	192200
1998-07-13	26.69	27.09	26.63	26.97	43400
1998-07-14	26.91	26.94	26.53	26.59	60200
1998-07-15	26.53	26.63	26.28	26.31	177600
1998-07-16	26.25	26.59	26.25	26.56	72400
1998-07-17	26.56	26.56	26.44	26.56	28000
1998-07-20	26.56	26.69	26.50	26.50	80400
1998-07-21	26.53	26.53	26.13	26.16	42800
1998-07-22	26.13	26.13	25.38	25.44	81000
1998-07-23	25.50	25.50	24.78	24.91	91000
1998-07-24	24.84	25.00	24.38	24.41	73000
1998-07-27	24.44	24.44	23.41	23.47	284000
1998-07-28	23.19	23.19	20.75	21.63	714200
1998-07-29	21.75	23.19	21.75	22.81	306400
1998-07-30	22.81	22.94	22.50	22.50	64800
1998-07-31	22.38	22.50	21.66	21.66	110600
1998-08-03	21.50	22.25	21.50	21.97	145200
1998-08-04	22.06	22.25	21.19	21.44	127200
1998-08-05	21.44	21.50	21.00	21.13	129000
1998-08-06	20.88	21.31	20.84	21.28	95400
1998-08-07	21.25	21.59	21.16	21.41	78200
1998-08-10	21.28	21.28	20.69	20.69	71000
1998-08-11	20.31	20.31	19.69	20.19	183600
1998-08-12	20.25	20.31	20.13	20.25	328200
1998-08-13	20.25	20.25	19.75	19.91	98400
1998-08-14	19.78	20.09	19.78	19.84	111000
1998-08-17	19.91	20.19	19.75	20.16	62000
1998-08-18	20.28	20.41	20.22	20.22	186600
1998-08-19	20.22	20.22	19.94	20.00	117000
1998-08-20	19.94	20.06	19.91	19.94	93800
1998-08-21	19.81	19.81	19.53	19.69	101000
1998-08-24	19.69	20.00	19.56	19.75	157000
1998-08-25	19.75	20.09	19.47	19.75	179200
1998-08-26	19.56	19.66	19.13	19.13	94800
1998-08-27	19.00	19.09	18.50	18.78	100400
1998-08-28	18.97	19.16	17.97	18.00	140800
1998-08-31	18.06	18.47	18.00	18.09	146200
1998-09-01	18.19	19.25	18.19	19.22	132600
1998-09-02	19.16	19.16	18.94	18.94	95200
1998-09-03	18.94	19.03	18.78	18.97	182200
1998-09-04	18.94	19.06	18.91	18.97	136000
1998-09-08	19.06	19.13	18.88	18.94	160600
1998-09-09	18.97	19.06	18.72	18.88	165800
1998-09-10	18.81	19.03	18.75	18.75	133800
1998-09-11	18.63	18.63	18.06	18.25	305400
1998-09-14	18.38	18.47	18.31	18.34	95200
1998-09-15	18.44	18.53	18.19	18.34	344000
1998-09-16	16.50	16.75	15.63	15.69	1139400
1998-09-17	15.38	16.44	15.00	16.16	480600
1998-09-18	16.28	16.44	15.91	16.06	176400
1998-09-21	16.06	16.47	15.91	16.41	206400
1998-09-22	16.53	16.91	16.41	16.47	151400
1998-09-23	16.63	17.03	16.63	17.00	116000
1998-09-24	16.94	17.44	16.94	17.22	103800
1998-09-25	17.13	17.13	16.94	17.00	87400
1998-09-28	17.00	18.00	17.00	17.84	150200
1998-09-29	17.78	18.16	17.78	18.13	204200
1998-09-30	18.00	18.34	18.00	18.28	93200
1998-10-01	18.19	18.34	18.19	18.25	82200
1998-10-02	18.22	18.22	17.81	17.97	142600
1998-10-05	17.97	17.97	17.44	17.59	121800
1998-10-06	17.63	17.75	17.41	17.72	104800
1998-10-07	17.69	17.97	17.53	17.97	147000
1998-10-08	17.75	17.94	17.41	17.56	197600
1998-10-09	17.69	17.97	17.50	17.91	114200
1998-10-12	17.97	18.50	17.97	18.44	75400
1998-10-13	18.38	18.63	18.38	18.44	59000
1998-10-14	18.44	18.56	18.31	18.31	79400
1998-10-15	18.34	18.34	18.19	18.22	165200
1998-10-16	18.13	18.38	18.13	18.31	172400
1998-10-19	18.38	18.53	18.31	18.38	203600
1998-10-20	18.44	18.84	18.44	18.81	116200
1998-10-21	18.88	18.88	18.59	18.59	86000
1998-10-22	18.66	18.66	18.31	18.38	151600
1998-10-23	18.41	18.47	17.88	17.88	73800
1998-10-26	17.88	17.88	17.47	17.78	251200
1998-10-27	17.91	18.00	17.50	17.59	76000
1998-10-28	17.59	17.59	17.44	17.53	25600
1998-10-29	17.53	17.63	17.44	17.47	56800
1998-10-30	17.47	17.69	17.47	17.53	48600
1998-11-02	17.59	17.97	17.50	17.97	74400
1998-11-03	17.88	17.97	17.81	17.81	67200
1998-11-04	17.84	18.13	17.84	17.91	71200
1998-11-05	17.91	18.22	17.88	18.22	127200
1998-11-06	18.31	18.66	18.22	18.50	100400
1998-11-09	18.63	18.78	18.47	18.63	71800
1998-11-10	18.66	18.72	18.44	18.44	136800
1998-11-11	18.50	18.53	18.00	18.28	133600
1998-11-12	18.25	18.31	18.00	18.16	64400
1998-11-13	18.19	18.25	18.06	18.19	121000
1998-11-16	18.25	18.44	18.09	18.31	154600
1998-11-17	18.31	18.31	18.13	18.31	84200
1998-11-18	18.31	18.47	18.22	18.47	138400
1998-11-19	18.47	18.47	18.31	18.34	34600
1998-11-20	18.41	18.41	18.16	18.16	35000
1998-11-23	18.16	18.16	17.75	17.81	73600
1998-11-24	17.81	18.16	17.75	18.00	103800
1998-11-25	18.03	18.19	17.81	17.94	81200
1998-11-27	17.91	18.00	17.91	17.97	8800
1998-11-30	17.91	17.94	17.66	17.66	51800
1998-12-01	17.56	17.72	17.50	17.72	143600
1998-12-02	17.69	17.72	16.56	16.75	185400
1998-12-03	16.81	16.81	16.34	16.34	148800
1998-12-04	16.44	16.44	15.44	15.69	443800
1998-12-07	15.69	16.22	15.66	16.22	151600
1998-12-08	16.31	16.38	16.13	16.19	63000
1998-12-09	16.28	16.28	15.88	15.88	165800
1998-12-10	15.91	15.91	15.44	15.66	175600
1998-12-11	15.69	15.81	15.63	15.81	74200
1998-12-14	15.75	16.28	15.75	16.00	85600
1998-12-15	16.00	16.50	16.00	16.13	289400
1998-12-16	16.25	16.25	15.72	15.97	181000
1998-12-17	15.84	15.88	15.44	15.44	159400
1998-12-18	15.44	15.50	15.28	15.28	138600
1998-12-21	15.22	15.72	15.09	15.69	142600
1998-12-22	15.69	15.69	15.34	15.34	125400
1998-12-23	15.34	15.34	15.19	15.25	185400
1998-12-24	15.25	15.38	15.13	15.31	64000
1998-12-28	15.44	15.53	15.38	15.44	143200
1998-12-29	15.50	15.66	15.31	15.53	180800
1998-12-30	15.47	16.41	15.47	16.41	108600
1998-12-31	16.53	17.09	16.53	16.97	163800
1999-01-04	16.97	18.00	16.91	17.53	162000
1999-01-05	17.53	17.53	17.13	17.38	124800
1999-01-06	17.50	17.81	17.50	17.78	178800
1999-01-07	17.78	18.16	17.75	17.97	187600
1999-01-08	17.97	18.31	17.97	18.31	125600
1999-01-11	18.28	18.56	17.91	18.00	144800
1999-01-12	18.00	18.34	18.00	18.19	108800
1999-01-13	18.06	18.13	17.72	17.75	208600
1999-01-14	17.69	17.69	16.97	16.97	133400
1999-01-15	17.06	17.13	16.78	16.81	91400
1999-01-19	16.94	17.19	16.94	17.09	84800
1999-01-20	17.19	17.34	17.16	17.28	124800
1999-01-21	17.22	17.56	16.38	16.69	237800
1999-01-22	16.56	16.56	16.09	16.09	114000
1999-01-25	16.00	16.09	15.53	15.72	406400
1999-01-26	15.66	15.66	15.13	15.25	374800
1999-01-27	15.31	15.31	15.00	15.13	118400
1999-01-28	15.13	15.25	15.03	15.03	104200
1999-01-29	15.09	15.13	14.84	14.88	390400
1999-02-01	14.88	14.88	14.72	14.84	260400
1999-02-02	14.81	14.84	14.53	14.56	184800
1999-02-03	14.38	14.47	14.38	14.47	344200
1999-02-04	14.53	14.53	14.31	14.38	233600
1999-02-05	14.41	14.53	14.38	14.50	331000
1999-02-08	14.50	14.63	14.38	14.63	232600
1999-02-09	14.69	14.88	14.63	14.66	275800
1999-02-10	14.69	14.69	14.50	14.59	102600
1999-02-11	14.66	14.66	14.22	14.25	152400
1999-02-12	14.13	14.19	13.78	13.94	158200
1999-02-16	14.00	14.03	13.78	13.78	163600
1999-02-17	13.84	13.84	13.16	13.16	177400
1999-02-18	13.22	13.53	13.09	13.47	165800
1999-02-19	13.47	13.47	13.19	13.44	184600
1999-02-22	13.50	13.59	13.09	13.09	343000
1999-02-23	13.13	13.38	13.06	13.31	129400
1999-02-24	13.38	13.44	12.88	12.88	212000
1999-02-25	12.88	13.00	12.56	13.00	309000
1999-02-26	13.00	13.09	12.81	12.97	156800
1999-03-01	13.09	13.13	12.63	13.13	163000
1999-03-02	13.16	13.16	12.56	12.59	189000
1999-03-03	12.69	12.97	12.63	12.97	224800
1999-03-04	12.97	13.03	12.44	12.63	135800
1999-03-05	12.69	12.94	12.56	12.59	155400
1999-03-08	12.88	12.91	12.50	12.59	206400
1999-03-09	12.56	12.56	12.22	12.31	181000
1999-03-10	12.28	12.31	11.81	11.97	340400
1999-03-11	12.00	12.22	12.00	12.09	363800
1999-03-12	12.13	12.31	12.03	12.06	127400
1999-03-15	12.00	12.50	11.94	12.28	225600
1999-03-16	12.38	12.38	12.13	12.13	81800
1999-03-17	12.13	12.63	12.13	12.63	149600
1999-03-18	12.72	12.72	12.50	12.66	198400
1999-03-19	12.59	12.63	12.34	12.47	167800
1999-03-22	12.50	12.63	12.25	12.25	224400
1999-03-23	12.06	12.19	11.91	12.19	120200
1999-03-24	12.16	12.41	12.06	12.41	67600
1999-03-25	12.41	12.69	12.34	12.59	97400
1999-03-26	12.47	12.94	12.44	12.88	107200
1999-03-29	13.00	13.50	13.00	13.09	244400
1999-03-30	13.00	13.25	13.00	13.06	214400
1999-03-31	13.16	13.16	12.94	12.97	125600
1999-04-01	12.91	13.03	12.84	12.91	76800
1999-04-05	12.97	13.00	12.88	13.00	78800
1999-04-06	12.97	13.00	12.63	12.69	123600
1999-04-07	12.56	12.69	12.56	12.63	67200
1999-04-08	12.75	12.75	12.47	12.53	86000
1999-04-09	12.72	12.75	12.50	12.66	155800
1999-04-12	12.66	12.88	12.63	12.78	94800
1999-04-13	12.81	13.59	12.81	13.56	174600
1999-04-14	13.69	14.28	13.69	14.09	217400
1999-04-15	13.97	14.91	13.97	14.75	209600
1999-04-16	14.88	15.53	14.81	15.44	216200
1999-04-19	15.75	16.41	15.53	15.72	274400
1999-04-20	15.84	16.06	15.56	15.81	187800
1999-04-21	15.97	16.00	14.94	14.97	151000
1999-04-22	14.97	15.00	14.44	14.75	149200
1999-04-23	14.81	14.81	14.44	14.59	106200
1999-04-26	14.69	14.78	14.44	14.44	129800
1999-04-27	14.50	15.25	14.44	14.78	216600
1999-04-28	14.88	15.06	14.75	14.94	154600
1999-04-29	15.00	16.31	14.94	16.16	324000
1999-04-30	16.06	16.25	15.66	15.66	172600
1999-05-03	15.66	15.81	15.44	15.50	90600
1999-05-04	15.63	16.22	15.63	16.16	97400
1999-05-05	16.16	16.16	15.47	15.47	52400
1999-05-06	15.50	15.81	15.50	15.59	59600
1999-05-07	15.69	15.69	15.19	15.41	96000
1999-05-10	15.44	15.63	15.34	15.63	131600
1999-05-11	15.75	15.94	15.66	15.78	110400
1999-05-12	15.75	15.75	15.41	15.53	34400
1999-05-13	15.59	16.13	15.59	16.09	86400
1999-05-14	15.81	15.81	15.44	15.56	79000
1999-05-17	15.50	15.53	15.44	15.44	66200
1999-05-18	15.50	15.56	15.44	15.47	82200
1999-05-19	15.47	15.66	15.47	15.66	44800
1999-05-20	15.66	15.66	15.50	15.50	43200
1999-05-21	15.53	15.59	15.44	15.59	69200
1999-05-24	15.50	15.69	15.22	15.22	59400
1999-05-25	15.28	15.28	14.94	14.94	39400
1999-05-26	14.97	15.00	14.81	14.94	38200
1999-05-27	14.94	14.97	14.56	14.56	54000
1999-05-28	14.63	14.63	14.25	14.25	147600
1999-06-01	14.38	14.63	14.25	14.59	59800
1999-06-02	14.56	14.59	14.31	14.31	66600
1999-06-03	14.34	14.38	13.78	14.00	257000
1999-06-04	14.13	15.00	14.13	14.94	140400
1999-06-07	14.81	14.81	14.50	14.50	128000
1999-06-08	14.50	14.50	14.22	14.22	95000
1999-06-09	14.28	14.38	14.25	14.38	30600
1999-06-10	14.31	14.38	14.22	14.38	37000
1999-06-11	14.38	14.38	14.34	14.34	79200
1999-06-14	14.34	14.44	14.28	14.31	167600
1999-06-15	14.44	14.50	14.25	14.31	76200
1999-06-16	14.28	14.41	14.28	14.38	56000
1999-06-17	14.50	14.75	14.50	14.59	46200
1999-06-18	14.47	14.47	14.25	14.31	102000
1999-06-21	14.44	14.63	14.44	14.63	55000
1999-06-22	14.50	14.50	14.38	14.44	43000
1999-06-23	14.41	14.44	14.19	14.31	116800
1999-06-24	14.31	14.38	14.22	14.22	51600
1999-06-25	14.25	14.34	14.13	14.34	50600
1999-06-28	14.38	14.41	14.25	14.38	164200
1999-06-29	14.38	14.38	14.09	14.28	91000
1999-06-30	14.34	14.44	14.03	14.28	219400
1999-07-01	14.34	14.69	14.28	14.50	103200
1999-07-02	14.50	14.50	14.22	14.25	52400
1999-07-06	14.28	14.31	14.09	14.19	461600
1999-07-07	14.19	14.22	14.09	14.13	41800
1999-07-08	14.13	14.25	14.03	14.13	72200
1999-07-09	14.19	14.25	14.13	14.22	361400
1999-07-12	14.31	14.38	14.28	14.34	68800
1999-07-13	14.34	14.38	14.22	14.25	74600
1999-07-14	14.25	14.34	14.22	14.31	471000
1999-07-15	14.31	14.41	14.28	14.38	41200
1999-07-16	14.41	14.63	14.41	14.50	60800
1999-07-19	14.53	14.69	14.53	14.59	302000
1999-07-20	14.63	14.69	14.28	14.34	59000
1999-07-21	14.38	14.38	14.28	14.34	70000
1999-07-22	14.38	14.41	14.06	14.31	129400
1999-07-23	14.31	14.38	14.16	14.31	90200
1999-07-26	14.25	14.28	14.09	14.09	79800
1999-07-27	14.09	14.25	13.78	14.03	155600
1999-07-28	14.00	14.00	13.75	13.84	68000
1999-07-29	13.84	13.84	13.53	13.53	41800
1999-07-30	13.53	13.53	13.25	13.25	104800
1999-08-02	13.13	13.25	13.06	13.25	123400
1999-08-03	13.25	13.59	13.25	13.59	111600
1999-08-04	13.50	13.75	13.41	13.56	65000
1999-08-05	13.56	13.75	13.56	13.69	27400
1999-08-06	13.69	13.78	13.53	13.56	66600
1999-08-09	13.50	13.59	13.41	13.41	41800
1999-08-10	13.47	13.47	13.19	13.22	91800
1999-08-11	13.25	13.38	13.16	13.31	204400
1999-08-12	13.38	13.38	13.03	13.06	95200
1999-08-13	13.06	13.06	12.84	12.91	132000
1999-08-16	12.78	12.81	12.69	12.78	126800
1999-08-17	12.59	12.81	12.47	12.47	283800
1999-08-18	12.38	12.38	11.88	11.94	321800
1999-08-19	11.81	11.84	11.69	11.72	338400
1999-08-20	11.56	11.75	11.53	11.59	515200
1999-08-23	11.44	11.75	11.31	11.69	561600
1999-08-24	11.72	12.09	11.69	12.06	231200
1999-08-25	12.25	12.25	11.97	11.97	161600
1999-08-26	11.97	12.03	11.63	11.66	157400
1999-08-27	11.63	11.97	11.63	11.78	134600
1999-08-30	11.81	11.81	11.41	11.41	82200
1999-08-31	11.53	11.66	11.44	11.44	110000
1999-09-01	11.50	11.53	11.47	11.50	143400
1999-09-02	11.50	11.94	11.44	11.75	128000
1999-09-03	11.84	11.97	11.81	11.81	139200
1999-09-07	11.88	11.97	11.88	11.88	127400
1999-09-08	11.75	11.81	11.63	11.66	98400
1999-09-09	11.75	11.88	11.72	11.78	51600
1999-09-10	11.84	11.91	11.63	11.69	69000
1999-09-13	11.72	11.75	11.53	11.75	69600
1999-09-14	11.75	11.75	11.53	11.56	39600
1999-09-15	11.69	11.75	11.59	11.66	79400
1999-09-16	11.72	11.75	11.53	11.72	190000
1999-09-17	11.69	11.75	11.59	11.66	190800
1999-09-20	11.59	11.69	11.38	11.38	157200
1999-09-21	11.44	11.84	11.09	11.16	134200
1999-09-22	11.25	12.00	11.19	11.75	344600
1999-09-23	11.75	12.31	11.75	12.13	169000
1999-09-24	12.19	12.28	11.91	11.94	131600
1999-09-27	11.94	12.25	11.94	12.06	146400
1999-09-28	12.06	12.09	11.25	11.31	138400
1999-09-29	11.38	11.56	11.34	11.56	192200
1999-09-30	11.63	12.25	11.59	12.25	135000
1999-10-01	12.25	12.25	11.56	11.63	112000
1999-10-04	11.75	12.13	11.75	12.00	115000
1999-10-05	12.00	12.25	12.00	12.19	253400
1999-10-06	12.25	12.31	12.09	12.09	152800
1999-10-07	12.09	12.16	11.88	12.16	128800
1999-10-08	12.16	12.16	11.88	12.13	384600
1999-10-11	12.09	12.13	11.88	12.09	115000
1999-10-12	11.97	12.00	11.91	11.94	144200
1999-10-13	12.00	12.00	11.81	11.88	94800
1999-10-14	11.81	11.81	11.63	11.75	114800
1999-10-15	11.81	11.81	11.38	11.56	106200
1999-10-18	11.44	11.88	11.44	11.75	93800
1999-10-19	11.88	12.09	11.81	11.91	110600
1999-10-20	11.91	12.00	11.44	11.53	133800
1999-10-21	11.53	11.56	11.28	11.44	138400
1999-10-22	11.31	11.63	11.31	11.50	151800
1999-10-25	11.38	12.00	11.38	11.97	179600
1999-10-26	11.97	13.00	11.97	12.94	192200
1999-10-27	12.81	13.25	12.63	12.66	201400
1999-10-28	12.66	13.06	12.38	12.41	200600
1999-10-29	12.41	12.44	12.19	12.19	484000
1999-11-01	12.19	12.28	12.16	12.19	186400
1999-11-02	12.00	12.13	11.94	12.13	189200
1999-11-03	12.13	12.81	12.09	12.66	212200
1999-11-04	12.56	12.88	12.47	12.75	102200
1999-11-05	12.88	12.88	12.44	12.53	137600
1999-11-08	12.50	12.50	12.22	12.25	57400
1999-11-09	12.19	12.19	11.72	11.88	145400
1999-11-10	11.88	12.97	11.84	12.97	213800
1999-11-11	12.91	13.00	12.59	12.63	140600
1999-11-12	12.63	12.75	12.50	12.50	107200
1999-11-15	12.38	12.50	12.31	12.47	47600
1999-11-16	12.47	12.47	12.31	12.41	58400
1999-11-17	12.47	12.75	12.47	12.53	176400
1999-11-18	12.50	12.91	12.50	12.91	69200
1999-11-19	12.94	13.22	12.91	13.03	165000
1999-11-22	12.94	12.94	12.63	12.75	160200
1999-11-23	12.69	13.13	12.69	13.06	217000
1999-11-24	13.13	13.44	13.03	13.22	201200
1999-11-26	13.25	13.25	13.00	13.13	91800
1999-11-29	13.03	13.38	13.00	13.09	215800
1999-11-30	13.00	13.31	12.94	13.13	257400
1999-12-01	13.13	13.16	12.88	12.91	142200
1999-12-02	13.03	13.31	12.91	13.31	274200
1999-12-03	13.44	13.78	13.34	13.56	123200
1999-12-06	13.56	13.72	13.41	13.47	109400
1999-12-07	13.47	13.50	12.94	12.97	100800
1999-12-08	13.00	13.13	12.88	12.88	171600
1999-12-09	13.00	13.13	12.91	12.97	201800
1999-12-10	12.97	13.00	12.84	12.94	86200
1999-12-13	12.88	13.06	12.84	12.97	155400
1999-12-14	12.94	12.94	12.69	12.78	44800
1999-12-15	12.69	13.19	12.69	13.03	118200
1999-12-16	12.94	13.13	12.78	12.88	136200
1999-12-17	12.88	13.22	12.81	13.06	160200
1999-12-20	13.06	13.09	12.41	12.56	124600
1999-12-21	12.50	13.00	12.50	13.00	216200
1999-12-22	13.22	13.22	12.94	12.94	111400
1999-12-23	12.94	13.09	12.88	13.00	76000
1999-12-27	13.13	13.59	13.13	13.50	196600
1999-12-28	13.44	13.69	13.34	13.59	117600
1999-12-29	13.50	13.91	13.50	13.75	81200
1999-12-30	13.59	13.78	13.59	13.66	61000
1999-12-31	13.50	13.72	13.50	13.72	63600
2000-01-03	13.84	13.91	13.47	13.50	83000
2000-01-04	13.38	13.44	13.31	13.44	115400
2000-01-05	13.44	13.88	13.41	13.78	116800
2000-01-06	13.91	14.44	13.78	14.44	261600
2000-01-07	14.38	14.38	14.13	14.22	133400
2000-01-10	14.16	14.19	13.94	14.09	54400
2000-01-11	14.06	14.06	13.75	13.75	122800
2000-01-12	13.78	13.78	13.19	13.47	86600
2000-01-13	13.59	13.75	13.44	13.75	168400
2000-01-14	13.63	13.88	13.63	13.75	72000
2000-01-18	13.69	13.75	13.13	13.28	77600
2000-01-19	13.00	13.41	13.00	13.41	85800
2000-01-20	14.00	14.06	13.31	13.31	137400
2000-01-21	13.34	13.34	12.81	12.88	117600
2000-01-24	12.88	13.00	12.63	12.66	118000
2000-01-25	12.72	12.81	12.63	12.75	68800
2000-01-26	12.81	12.84	12.41	12.50	130200
2000-01-27	12.41	12.47	11.88	12.00	162200
2000-01-28	12.00	12.41	11.88	12.41	261000
2000-01-31	12.38	12.53	12.00	12.00	108000
2000-02-01	12.03	12.19	11.94	12.00	107600
2000-02-02	12.00	12.75	12.00	12.56	134600
2000-02-03	12.56	12.63	11.91	12.00	136200
2000-02-04	11.94	12.03	11.69	11.91	109600
2000-02-07	12.03	12.03	11.66	11.72	126800
2000-02-08	11.78	11.91	11.75	11.75	97200
2000-02-09	11.78	12.03	11.63	11.69	107800
2000-02-10	11.75	11.75	11.47	11.47	159000
2000-02-11	11.47	11.75	11.41	11.72	107800
2000-02-14	11.84	12.03	11.59	11.91	80000
2000-02-15	11.81	12.31	11.81	12.28	100600
2000-02-16	12.28	12.50	12.28	12.34	67000
2000-02-17	12.47	12.56	12.31	12.31	163400
2000-02-18	12.34	12.34	12.16	12.16	187200
2000-02-22	12.16	12.16	11.66	11.72	50400
2000-02-23	11.75	11.88	11.63	11.63	135200
2000-02-24	11.53	11.56	11.31	11.41	149000
2000-02-25	11.41	11.50	11.16	11.22	106800
2000-02-28	11.34	11.38	11.00	11.19	124600
2000-02-29	11.22	11.28	11.00	11.13	118800
2000-03-01	11.13	11.56	11.09	11.16	130800
2000-03-02	11.31	11.52	11.25	11.34	126200
2000-03-03	11.41	11.59	11.41	11.59	126400
2000-03-06	11.59	11.88	11.56	11.81	107600
2000-03-07	11.81	12.06	11.78	11.91	87600
2000-03-08	11.91	11.94	11.28	11.50	116600
2000-03-09	11.56	11.63	11.31	11.44	166200
2000-03-10	11.41	11.53	11.25	11.25	80600
2000-03-13	11.25	11.28	11.06	11.09	134200
2000-03-14	11.13	11.16	10.81	10.91	174800
2000-03-15	10.91	11.06	10.38	11.00	411400
2000-03-16	11.06	11.59	11.03	11.50	292200
2000-03-17	11.38	11.50	11.38	11.47	142800
2000-03-20	11.41	11.50	11.25	11.41	118000
2000-03-21	10.75	10.94	10.38	10.94	443600
2000-03-22	10.94	11.31	10.84	11.28	231600
2000-03-23	11.28	11.69	11.28	11.41	299000
2000-03-24	11.38	11.38	10.63	10.81	232600
2000-03-27	10.88	10.94	10.25	10.25	218000
2000-03-28	10.38	10.66	10.13	10.59	180200
2000-03-29	10.53	10.53	10.25	10.44	263200
2000-03-30	10.44	10.81	10.38	10.56	127000
2000-03-31	10.56	10.63	10.38	10.41	206200
2000-04-03	10.50	10.56	10.31	10.47	170400
2000-04-04	10.44	10.47	10.19	10.25	98600
2000-04-05	10.38	10.38	10.06	10.19	110800
2000-04-06	10.31	10.38	10.13	10.19	190200
2000-04-07	10.22	10.41	9.94	9.97	262200
2000-04-10	10.00	10.13	9.81	9.81	213600
2000-04-11	9.94	10.16	9.38	10.03	1765400
2000-04-12	10.34	10.75	10.34	10.53	157600
2000-04-13	10.63	10.63	10.28	10.38	134800
2000-04-14	10.25	10.56	10.13	10.13	92200
2000-04-17	10.06	10.22	9.91	10.00	128200
2000-04-18	9.94	10.00	9.56	9.94	174000
2000-04-19	9.91	10.31	9.91	10.19	226800
2000-04-20	10.22	10.28	10.00	10.22	235000
2000-04-24	10.28	10.28	10.00	10.06	175600
2000-04-25	10.09	10.09	9.88	10.09	209800
2000-04-26	10.19	10.31	10.09	10.22	107000
2000-04-27	10.25	10.28	9.94	10.06	122400
2000-04-28	10.00	10.25	9.97	10.03	162800
2000-05-01	10.00	10.44	10.00	10.44	99200
2000-05-02	10.34	10.47	10.31	10.34	162000
2000-05-03	10.25	10.41	10.23	10.34	92200
2000-05-04	10.44	10.69	10.34	10.66	221400
2000-05-05	10.59	10.63	10.25	10.38	240200
2000-05-08	10.38	10.63	10.38	10.50	79400
2000-05-09	10.50	10.50	10.25	10.50	78000
2000-05-10	10.44	10.63	10.31	10.34	221400
2000-05-11	10.41	10.56	10.31	10.56	60400
2000-05-12	10.56	10.75	10.53	10.63	77200
2000-05-15	10.56	10.63	10.25	10.53	111600
2000-05-16	10.59	10.88	10.59	10.88	223800
2000-05-17	10.75	10.81	10.66	10.75	84800
2000-05-18	10.63	10.88	10.53	10.78	98600
2000-05-19	10.78	10.78	10.44	10.53	96400
2000-05-22	10.56	10.63	10.44	10.50	69600
2000-05-23	10.38	10.41	10.09	10.16	60000
2000-05-24	10.16	10.47	10.13	10.31	76000
2000-05-25	10.31	10.34	10.25	10.31	90200
2000-05-26	10.28	10.47	10.28	10.47	48200
2000-05-30	10.47	10.69	10.34	10.41	119000
2000-05-31	10.41	10.63	10.31	10.34	88400
2000-06-01	10.44	10.63	10.34	10.59	191000
2000-06-02	10.69	10.94	10.63	10.63	94800
2000-06-05	10.69	10.81	10.63	10.69	156200
2000-06-06	10.72	10.81	10.66	10.75	51600
2000-06-07	10.69	10.77	10.59	10.69	150400
2000-06-08	10.66	10.66	10.38	10.59	54000
2000-06-09	10.56	10.59	10.50	10.53	25800
2000-06-12	10.53	10.69	10.53	10.63	53600
2000-06-13	10.66	10.66	10.50	10.53	68600
2000-06-14	10.66	10.75	10.63	10.72	76200
2000-06-15	10.66	10.69	10.53	10.69	33200
2000-06-16	10.69	10.75	10.56	10.59	73600
2000-06-19	10.59	10.69	10.38	10.59	72800
2000-06-20	10.56	10.69	10.56	10.59	106800
2000-06-21	10.59	10.59	10.44	10.47	46400
2000-06-22	10.28	10.28	9.84	9.84	217200
2000-06-23	9.88	10.00	9.81	9.94	63200
2000-06-26	9.97	9.97	9.75	9.78	73400
2000-06-27	9.78	9.97	9.75	9.78	131400
2000-06-28	9.78	9.94	9.69	9.94	133800
2000-06-29	9.94	10.19	9.84	9.84	115800
2000-06-30	10.09	10.66	10.03	10.56	174600
2000-07-03	10.63	10.75	10.63	10.69	40200
2000-07-05	10.75	10.75	10.50	10.50	164400
2000-07-06	10.63	11.00	10.63	10.88	208400
2000-07-07	10.94	11.59	10.94	11.59	197600
2000-07-10	11.59	11.59	11.50	11.53	217000
2000-07-11	11.50	11.66	11.44	11.66	145200
2000-07-12	11.53	11.53	11.31	11.50	89600
2000-07-13	11.50	11.53	11.41	11.53	42600
2000-07-14	11.50	11.53	11.31	11.50	56600
2000-07-17	11.50	11.66	11.47	11.56	181200
2000-07-18	11.59	11.66	11.53	11.66	41400
2000-07-19	11.63	11.63	11.56	11.59	41800
2000-07-20	11.59	11.63	11.50	11.59	68600
2000-07-21	11.56	11.69	11.38	11.59	95800
2000-07-24	11.56	11.69	11.41	11.41	103400
2000-07-25	11.47	11.69	11.41	11.69	298200
2000-07-26	11.66	12.31	11.66	12.31	160600
2000-07-27	12.38	14.69	12.38	14.63	694800
2000-07-28	14.50	14.53	14.22	14.53	455200
2000-07-31	14.50	15.63	14.38	15.41	673400
2000-08-01	15.25	15.56	14.88	15.00	389800
2000-08-02	14.94	14.94	14.59	14.78	330400
2000-08-03	14.78	14.88	14.59	14.59	170000
2000-08-04	14.50	14.78	14.47	14.78	205800
2000-08-07	14.72	15.47	14.69	15.47	314800
2000-08-08	15.41	15.84	15.31	15.84	252600
2000-08-09	15.84	15.84	15.28	15.56	186000
2000-08-10	15.50	15.53	15.31	15.47	185200
2000-08-11	15.47	15.88	15.44	15.75	92000
2000-08-14	15.69	16.03	15.69	16.03	105800
2000-08-15	15.91	16.13	15.88	15.94	148400
2000-08-16	15.88	15.91	15.03	15.56	294000
2000-08-17	15.50	15.75	15.44	15.50	118200
2000-08-18	15.50	15.50	15.16	15.34	52000
2000-08-21	15.38	15.50	15.13	15.16	54400
2000-08-22	15.16	15.69	15.16	15.63	88200
2000-08-23	15.63	15.81	15.56	15.72	135000
2000-08-24	15.69	16.19	15.63	16.03	168400
2000-08-25	15.88	16.25	15.88	16.19	121400
2000-08-28	16.19	16.47	16.13	16.47	205800
2000-08-29	16.44	16.59	16.41	16.53	170800
2000-08-30	16.50	16.53	16.41	16.41	132400
2000-08-31	16.38	16.63	16.19	16.25	125000
2000-09-01	16.31	16.41	16.19	16.19	60600
2000-09-05	16.13	16.13	15.84	16.09	186600
2000-09-06	16.19	16.44	16.16	16.31	111600
2000-09-07	16.31	16.31	16.06	16.31	118600
2000-09-08	16.31	16.38	16.00	16.13	153800
2000-09-11	16.03	16.13	15.88	16.13	76200
2000-09-12	16.06	16.09	15.94	16.03	64200
2000-09-13	15.94	16.22	15.94	16.22	127400
2000-09-14	16.16	16.25	16.16	16.22	56200
2000-09-15	16.03	16.06	15.78	15.78	85600
2000-09-18	15.81	15.81	15.09	15.22	120600
2000-09-19	15.22	15.22	14.50	14.88	130000
2000-09-20	14.84	15.00	14.84	14.97	93400
2000-09-21	14.94	14.97	14.63	14.81	51000
2000-09-22	14.78	15.13	14.63	15.03	53800
2000-09-25	15.00	15.00	14.69	15.00	68600
2000-09-26	14.97	14.97	14.56	14.72	61800
2000-09-27	14.75	14.78	14.39	14.56	66000
2000-09-28	14.59	14.69	14.41	14.66	83400
2000-09-29	14.59	14.69	14.56	14.56	170000
2000-10-02	14.63	14.72	14.44	14.69	123200
2000-10-03	14.69	14.84	14.50	14.66	98400
2000-10-04	14.69	14.88	14.59	14.63	81800
2000-10-05	14.50	14.94	14.50	14.81	135400
2000-10-06	14.94	15.09	14.59	14.63	89600
2000-10-09	14.69	14.88	14.63	14.81	79000
2000-10-10	14.81	15.06	14.81	14.88	89000
2000-10-11	14.88	14.97	14.69	14.88	100400
2000-10-12	14.84	14.84	14.25	14.38	76600
2000-10-13	14.13	14.22	13.91	14.16	145000
2000-10-16	14.16	14.16	13.75	13.78	46400
2000-10-17	13.75	13.75	13.44	13.56	95600
2000-10-18	13.53	13.66	13.13	13.66	100400
2000-10-19	13.53	13.63	13.19	13.31	148000
2000-10-20	13.31	14.09	13.19	14.09	457200
2000-10-23	13.97	14.72	13.97	14.53	239600
2000-10-24	14.53	15.19	14.53	14.91	230200
2000-10-25	14.91	14.91	14.56	14.59	101400
2000-10-26	14.53	14.56	14.25	14.50	168000
2000-10-27	14.56	14.84	14.44	14.84	65800
2000-10-30	14.72	15.72	14.72	15.56	229600
2000-10-31	15.47	15.75	15.03	15.50	239800
2000-11-01	15.50	16.06	15.50	16.00	231600
2000-11-02	16.00	16.00	15.59	15.78	131600
2000-11-03	15.78	15.78	15.53	15.56	126000
2000-11-06	15.50	15.91	15.50	15.84	353600
2000-11-07	15.88	16.66	15.81	16.63	330400
2000-11-08	16.56	17.25	16.28	16.28	255000
2000-11-09	16.16	16.94	16.03	16.09	136800
2000-11-10	16.09	16.88	15.81	15.88	205400
2000-11-13	15.97	16.38	15.81	16.38	136800
2000-11-14	16.28	16.81	16.28	16.75	176000
2000-11-15	16.66	16.81	16.59	16.69	220200
2000-11-16	16.69	16.69	15.97	16.00	128000
2000-11-17	16.13	16.38	15.81	15.97	111600
2000-11-20	15.88	16.19	15.84	15.84	141000
2000-11-21	15.88	16.44	15.88	16.41	148200
2000-11-22	16.41	16.53	16.25	16.53	156800
2000-11-24	16.53	16.63	16.50	16.63	63000
2000-11-27	16.56	16.97	16.56	16.69	170200
2000-11-28	16.63	17.41	16.31	17.41	214800
2000-11-29	17.41	17.50	16.59	16.72	134400
2000-11-30	16.78	17.06	16.56	16.59	134600
2000-12-01	16.66	17.53	16.66	17.31	218200
2000-12-04	17.19	17.72	17.03	17.66	214000
2000-12-05	17.59	19.00	17.47	18.28	347400
2000-12-06	18.28	18.38	17.69	17.75	171600
2000-12-07	17.69	17.97	17.69	17.72	86400
2000-12-08	17.78	19.13	17.72	19.13	256200
2000-12-11	19.13	19.13	18.50	18.63	223000
2000-12-12	18.50	19.03	18.31	18.38	216200
2000-12-13	18.31	18.31	17.81	17.81	149000
2000-12-14	17.91	17.91	17.19	17.53	260800
2000-12-15	17.41	17.41	17.06	17.06	191800
2000-12-18	17.09	17.09	16.59	16.63	267400
2000-12-19	16.59	16.59	16.31	16.47	469600
2000-12-20	16.44	16.44	15.50	15.53	421600
2000-12-21	15.59	16.09	15.56	16.06	248400
2000-12-22	16.19	17.00	15.81	17.00	194400
2000-12-26	16.94	16.97	16.28	16.66	98400
2000-12-27	16.63	16.81	16.34	16.81	77000
2000-12-28	16.81	17.63	16.81	17.63	110400
2000-12-29	17.53	17.59	17.25	17.50	205000
2001-01-02	17.38	17.41	16.09	16.41	202000
2001-01-03	16.41	16.50	15.97	16.50	295600
2001-01-04	16.47	16.63	16.22	16.44	179400
2001-01-05	16.47	16.47	15.81	15.91	102400
2001-01-08	15.97	16.13	15.41	15.63	283000
2001-01-09	15.69	15.81	15.41	15.50	160200
2001-01-10	15.53	16.13	15.50	16.00	167400
2001-01-11	15.94	15.94	15.59	15.88	104000
2001-01-12	15.88	16.00	15.78	15.88	111000
2001-01-16	15.81	16.09	15.63	15.97	228400
2001-01-17	15.94	16.44	15.88	16.25	155800
2001-01-18	16.25	16.50	16.09	16.19	152400
2001-01-19	16.25	16.50	15.25	15.66	292600
2001-01-22	15.78	15.78	14.25	14.53	487400
2001-01-23	14.53	14.81	14.19	14.41	381200
2001-01-24	14.28	14.66	14.28	14.47	174400
2001-01-25	14.47	14.69	14.19	14.31	145200
2001-01-26	14.25	14.38	13.53	14.22	280000
2001-01-29	14.20	14.30	13.00	13.49	256600
2001-01-30	13.61	13.73	13.38	13.69	218800
2001-01-31	13.70	13.90	13.69	13.79	164600
2001-02-01	13.83	14.24	13.83	14.16	195000
2001-02-02	14.00	14.25	13.85	13.85	156800
2001-02-05	13.86	14.14	13.86	14.01	110200
2001-02-06	14.14	14.15	13.85	13.87	110000
2001-02-07	13.98	14.01	13.55	13.60	120000
2001-02-08	13.60	13.64	13.24	13.28	409200
2001-02-09	13.28	13.33	13.20	13.32	123000
2001-02-12	13.37	13.43	12.90	13.10	385400
2001-02-13	13.15	13.57	13.15	13.45	212400
2001-02-14	13.77	13.77	13.53	13.58	446800
2001-02-15	13.53	14.03	13.53	14.00	131400
2001-02-16	13.95	13.96	13.25	13.32	227600
2001-02-20	13.32	14.00	13.32	13.94	153600
2001-02-21	13.94	13.94	13.46	13.46	102800
2001-02-22	13.47	13.61	13.33	13.46	110200
2001-02-23	13.46	13.46	13.05	13.30	109400
2001-02-26	13.30	13.88	13.30	13.88	119800
2001-02-27	13.88	13.89	13.77	13.77	138400
2001-02-28	13.80	13.95	13.78	13.85	70800
2001-03-01	13.85	14.12	13.68	14.02	102000
2001-03-02	14.02	14.30	13.95	14.04	146200
2001-03-05	14.04	14.43	14.02	14.35	93200
2001-03-06	14.36	14.39	14.05	14.39	72200
2001-03-07	14.39	14.72	14.21	14.66	116000
2001-03-08	14.67	14.75	14.46	14.74	80200
2001-03-09	14.70	15.36	14.70	15.27	292200
2001-03-12	15.15	15.25	14.89	15.13	194600
2001-03-13	14.88	15.11	14.63	15.08	211600
2001-03-14	14.96	15.00	14.65	14.78	217200
2001-03-15	14.78	14.87	14.70	14.87	118800
2001-03-16	14.80	14.95	14.70	14.77	261000
2001-03-19	14.78	15.31	14.68	15.28	131200
2001-03-20	15.25	15.25	14.82	14.82	132000
2001-03-21	14.80	14.80	14.20	14.32	155200
2001-03-22	14.32	14.33	13.53	14.03	208800
2001-03-23	14.08	14.15	14.04	14.07	57000
2001-03-26	14.07	14.22	14.06	14.19	72200
2001-03-27	14.15	14.15	13.71	13.95	182000
2001-03-28	13.85	14.00	13.70	13.85	207400
2001-03-29	13.85	13.96	13.65	13.85	142200
2001-03-30	13.85	14.03	13.85	14.03	123800
2001-04-02	14.00	14.05	13.68	13.70	159200
2001-04-03	13.75	13.75	13.18	13.39	149400
2001-04-04	13.38	13.69	13.38	13.54	93200
2001-04-05	13.50	13.78	13.50	13.77	142000
2001-04-06	13.73	13.73	13.30	13.45	105200
2001-04-09	13.53	13.74	13.51	13.64	162200
2001-04-10	13.70	14.15	13.68	13.98	157600
2001-04-11	14.00	14.00	13.68	13.82	107800
2001-04-12	13.75	13.78	13.60	13.69	106600
2001-04-16	13.50	13.65	13.25	13.35	113200
2001-04-17	13.35	13.60	13.28	13.49	121800
2001-04-18	13.50	13.78	13.49	13.75	249000
2001-04-19	13.88	13.90	13.35	13.55	174800
2001-04-20	13.53	13.53	13.29	13.38	179800
2001-04-23	13.15	13.20	13.13	13.13	143200
2001-04-24	13.05	13.41	13.05	13.41	171600
2001-04-25	13.41	13.41	13.00	13.23	154000
2001-04-26	13.22	13.33	13.13	13.31	190000
2001-04-27	13.18	13.23	13.08	13.08	188000
2001-04-30	13.08	13.25	13.05	13.10	211800
2001-05-01	13.11	13.15	12.91	13.09	173600
2001-05-02	13.05	13.28	13.02	13.26	134600
2001-05-03	13.26	13.50	13.13	13.35	198200
2001-05-04	13.15	13.27	13.08	13.27	137800
2001-05-07	13.28	13.32	13.09	13.09	198400
2001-05-08	13.09	13.14	12.93	12.98	284200
2001-05-09	12.98	13.19	12.98	13.14	73400
2001-05-10	13.10	13.17	13.01	13.06	144400
2001-05-11	13.08	13.09	12.76	12.83	88000
2001-05-14	12.83	12.83	12.68	12.80	74400
2001-05-15	12.70	13.03	12.69	13.00	117800
2001-05-16	12.99	13.55	12.97	13.45	253600
2001-05-17	13.50	13.60	13.17	13.37	140400
2001-05-18	13.37	13.73	13.37	13.55	152600
2001-05-21	13.55	14.37	13.55	14.27	251800
2001-05-22	14.25	14.48	14.06	14.29	322800
2001-05-23	14.29	14.38	14.19	14.32	250800
2001-05-24	14.30	14.30	14.17	14.27	173000
2001-05-25	14.30	14.43	14.23	14.39	122200
2001-05-29	14.43	14.86	14.43	14.73	186600
2001-05-30	14.78	14.78	14.73	14.75	213200
2001-05-31	14.76	14.90	14.75	14.75	197200
2001-06-01	14.75	15.05	14.75	15.01	203200
2001-06-04	15.00	15.10	14.98	15.02	165400
2001-06-05	15.01	15.54	15.00	15.49	228800
2001-06-06	15.52	15.88	15.45	15.76	302400
2001-06-07	15.83	15.90	15.65	15.76	167600
2001-06-08	15.65	15.65	15.50	15.51	66800
2001-06-11	15.50	15.50	15.17	15.18	161000
2001-06-12	15.15	15.18	14.98	14.98	183000
2001-06-13	14.98	15.18	14.96	15.08	89800
2001-06-14	15.00	15.05	14.96	15.01	94600
2001-06-15	15.00	15.03	14.90	15.01	134600
2001-06-18	15.01	15.08	15.00	15.02	104800
2001-06-19	15.02	15.14	15.00	15.12	68400
2001-06-20	15.06	15.09	15.00	15.01	174400
2001-06-21	15.01	15.08	15.00	15.03	113400
2001-06-22	15.05	15.17	14.77	14.79	134400
2001-06-25	14.88	14.92	14.51	14.52	133800
2001-06-26	14.25	14.68	14.15	14.56	238000
2001-06-27	14.50	14.85	14.50	14.74	67600
2001-06-28	14.80	14.89	14.71	14.78	66200
2001-06-29	14.78	14.99	14.65	14.65	241200
2001-07-02	14.68	14.79	14.53	14.65	143000
2001-07-03	14.68	14.75	14.60	14.70	54200
2001-07-05	14.73	14.75	14.25	14.50	110800
2001-07-06	14.53	14.58	14.40	14.56	123800
2001-07-09	14.58	14.58	14.35	14.55	77400
2001-07-10	14.55	14.55	14.20	14.20	149200
2001-07-11	14.20	14.27	13.95	13.99	50600
2001-07-12	13.99	14.43	13.99	14.43	81400
2001-07-13	14.43	14.71	14.35	14.37	67000
2001-07-16	14.37	14.60	14.28	14.43	60600
2001-07-17	14.40	14.43	14.15	14.33	77800
2001-07-18	14.33	14.35	14.15	14.29	202800
2001-07-19	14.00	14.30	14.00	14.06	190200
2001-07-20	14.00	14.26	14.00	14.17	94800
2001-07-23	14.19	14.23	13.84	13.84	79600
2001-07-24	13.64	13.72	13.25	13.36	104000
2001-07-25	13.34	13.50	13.29	13.40	98200
2001-07-26	13.40	14.05	13.18	13.74	233800
2001-07-27	13.75	13.85	13.50	13.60	203200
2001-07-30	13.61	13.87	13.61	13.63	110000
2001-07-31	13.45	14.00	13.45	13.72	212400
2001-08-01	13.70	13.92	13.65	13.76	143800
2001-08-02	13.73	14.07	13.72	14.01	145200
2001-08-03	14.01	14.22	14.01	14.01	188400
2001-08-06	14.01	14.15	14.00	14.00	70200
2001-08-07	14.08	14.19	13.91	13.95	101400
2001-08-08	14.00	14.10	13.88	13.92	107600
2001-08-09	14.00	14.07	13.95	13.99	81200
2001-08-10	14.05	14.14	13.97	14.10	109000
2001-08-13	14.10	14.40	14.03	14.28	71000
2001-08-14	14.25	14.45	14.25	14.36	65600
2001-08-15	14.49	14.70	14.38	14.50	71600
2001-08-16	14.45	14.55	14.41	14.54	75600
2001-08-17	14.50	14.55	14.48	14.50	154600
2001-08-20	14.50	14.74	14.10	14.74	238400
2001-08-21	14.73	14.96	14.63	14.63	125400
2001-08-22	14.65	14.81	14.62	14.75	65800
2001-08-23	14.75	14.75	14.52	14.54	79800
2001-08-24	14.45	14.85	14.45	14.70	123400
2001-08-27	14.68	14.74	14.59	14.66	49400
2001-08-28	14.63	14.75	14.51	14.63	88000
2001-08-29	14.63	14.70	14.51	14.60	142200
2001-08-30	14.55	14.60	14.34	14.50	121400
2001-08-31	14.52	14.62	14.45	14.49	66400
2001-09-04	14.49	14.70	14.38	14.40	86200
2001-09-05	14.45	14.58	14.40	14.55	64800
2001-09-06	14.64	14.64	14.23	14.25	103400
2001-09-07	14.22	14.25	14.00	14.03	103400
2001-09-10	14.01	14.01	13.45	13.53	103000
2001-09-17	13.45	13.45	12.50	12.50	136800
2001-09-18	12.50	12.53	12.02	12.02	121400
2001-09-19	12.00	12.02	11.15	11.50	330800
2001-09-20	11.48	11.57	10.97	11.04	124400
2001-09-21	10.74	10.74	9.90	10.38	242800
2001-09-24	10.51	11.58	10.50	11.48	433600
2001-09-25	11.48	11.61	11.20	11.49	321000
2001-09-26	11.59	11.62	11.03	11.10	249600
2001-09-27	11.23	11.58	11.15	11.22	207000
2001-09-28	11.28	11.55	11.09	11.13	353200
2001-10-01	11.23	11.38	11.06	11.24	191600
2001-10-02	11.25	11.73	11.25	11.61	288000
2001-10-03	11.57	11.70	11.45	11.62	175600
2001-10-04	11.70	12.00	11.51	11.60	142800
2001-10-05	11.64	11.72	11.36	11.60	84800
2001-10-08	11.59	11.89	11.27	11.31	126800
2001-10-09	11.33	11.58	11.28	11.35	68400
2001-10-10	11.40	11.67	11.40	11.67	95000
2001-10-11	12.00	12.30	11.88	12.07	179200
2001-10-12	12.15	12.21	11.88	12.04	134600
2001-10-15	12.04	12.13	12.00	12.05	99400
2001-10-16	12.13	12.21	12.00	12.12	117400
2001-10-17	12.15	12.33	11.87	11.93	109000
2001-10-18	11.80	11.85	11.27	11.51	150200
2001-10-19	11.51	11.60	11.40	11.41	100800
2001-10-22	11.40	11.62	11.21	11.62	124000
2001-10-23	11.69	11.83	11.56	11.68	67600
2001-10-24	11.68	11.75	11.58	11.60	46800
2001-10-25	11.65	11.65	11.35	11.63	52600
2001-10-26	11.70	11.72	11.47	11.70	71400
2001-10-29	11.78	11.78	11.39	11.51	168400
2001-10-30	11.42	11.42	10.91	11.13	102600
2001-10-31	11.18	11.18	10.88	10.88	82200
2001-11-01	10.63	10.96	10.63	10.88	175600
2001-11-02	10.88	11.13	10.75	11.00	144600
2001-11-05	11.00	11.30	11.00	11.18	153200
2001-11-06	11.18	11.70	11.18	11.69	167400
2001-11-07	11.53	11.79	11.51	11.60	137000
2001-11-08	11.55	11.88	11.55	11.88	133000
2001-11-09	11.88	12.00	11.83	11.90	100800
2001-11-12	12.00	12.10	11.89	12.03	83000
2001-11-13	12.03	12.25	12.03	12.16	73400
2001-11-14	12.16	12.43	12.16	12.37	138200
2001-11-15	12.20	12.37	12.15	12.20	100400
2001-11-16	12.25	12.50	12.19	12.49	89800
2001-11-19	12.50	12.85	12.50	12.68	120600
2001-11-20	12.67	12.85	12.57	12.60	81000
2001-11-21	12.65	13.10	12.65	12.81	138200
2001-11-23	12.81	13.17	12.73	13.17	42200
2001-11-26	13.17	13.18	12.83	12.92	128000
2001-11-27	12.97	12.98	12.70	12.81	76800
2001-11-28	12.76	12.95	12.74	12.76	65400
2001-11-29	12.80	12.80	12.53	12.75	59000
2001-11-30	12.83	12.95	12.80	12.86	104200
2001-12-03	12.81	12.81	12.41	12.44	60200
2001-12-04	12.40	12.49	12.26	12.49	107000
2001-12-05	12.65	13.02	12.58	13.02	177800
2001-12-06	13.06	13.52	12.87	13.48	182600
2001-12-07	13.46	13.69	13.31	13.59	108400
2001-12-10	13.59	13.62	13.23	13.23	77000
2001-12-11	13.18	13.23	13.10	13.23	69800
2001-12-12	13.20	13.20	13.01	13.13	52000
2001-12-13	13.16	13.16	12.82	12.82	86200
2001-12-14	12.95	13.04	12.70	12.70	68000
2001-12-17	12.75	13.05	12.75	12.89	148000
2001-12-18	12.85	13.25	12.85	13.25	95200
2001-12-19	12.78	13.08	12.75	13.08	195200
2001-12-20	13.00	13.07	12.83	12.95	112400
2001-12-21	13.00	13.25	12.76	13.17	275800
2001-12-24	13.17	13.42	13.14	13.41	141400
2001-12-26	13.35	13.36	13.23	13.36	65400
2001-12-27	13.36	13.48	13.28	13.46	75200
2001-12-28	13.46	13.50	13.24	13.27	104000
2001-12-31	13.27	13.48	13.12	13.31	154000
2002-01-02	13.25	13.25	12.88	13.00	130200
2002-01-03	13.08	13.18	12.97	13.08	109400
2002-01-04	13.00	13.32	13.00	13.15	164400
2002-01-07	13.10	13.43	13.10	13.25	102200
2002-01-08	13.26	13.29	12.95	13.22	52200
2002-01-09	13.19	13.32	13.07	13.11	59200
2002-01-10	13.08	13.37	13.03	13.18	73000
2002-01-11	13.13	13.33	13.08	13.09	65800
2002-01-14	13.05	13.05	12.64	12.64	95800
2002-01-15	12.64	12.64	12.34	12.51	76400
2002-01-16	12.55	12.55	12.21	12.21	109000
2002-01-17	12.27	12.28	12.10	12.20	166400
2002-01-18	12.28	12.35	11.98	11.98	164800
2002-01-22	11.86	11.86	11.00	11.40	533400
2002-01-23	11.50	11.65	11.34	11.35	276200
2002-01-24	11.50	11.73	11.50	11.64	292600
2002-01-25	11.60	11.66	11.45	11.50	240000
2002-01-28	11.50	11.67	11.50	11.61	117400
2002-01-29	11.63	11.71	11.47	11.57	126800
2002-01-30	11.57	11.63	11.40	11.51	177800
2002-01-31	11.51	11.60	11.43	11.52	203600
2002-02-01	11.44	11.56	11.29	11.34	212200
2002-02-04	11.38	11.38	11.20	11.24	216800
2002-02-05	11.19	11.30	11.13	11.18	210800
2002-02-06	11.18	11.22	10.95	11.01	163800
2002-02-07	11.01	11.24	11.01	11.15	168400
2002-02-08	11.15	11.43	11.15	11.43	150800
2002-02-11	11.49	11.73	11.47	11.62	129800
2002-02-12	11.58	11.70	11.41	11.50	125800
2002-02-13	11.48	11.82	11.48	11.74	197800
2002-02-14	11.80	11.80	11.65	11.66	138600
2002-02-15	11.64	11.79	11.64	11.73	150000
2002-02-19	11.75	11.76	11.58	11.58	109600
2002-02-20	11.62	11.77	11.50	11.50	424600
2002-02-21	11.50	11.70	11.48	11.48	169600
2002-02-22	11.49	11.73	11.49	11.63	240000
2002-02-25	11.60	11.74	11.60	11.67	97800
2002-02-26	11.70	11.78	11.68	11.75	164000
2002-02-27	11.80	12.00	11.80	11.95	89600
2002-02-28	11.92	12.14	11.92	12.02	198600
2002-03-01	12.00	12.18	12.00	12.16	157400
2002-03-04	12.16	12.78	12.16	12.50	268000
2002-03-05	12.55	12.58	12.38	12.39	330200
2002-03-06	12.45	13.05	12.45	13.01	286200
2002-03-07	13.08	13.13	12.99	13.06	272600
2002-03-08	13.06	13.45	12.98	13.05	201800
2002-03-11	12.95	13.25	12.95	13.20	141800
2002-03-12	13.20	13.27	13.10	13.25	114400
2002-03-13	13.25	13.25	12.60	12.79	82200
2002-03-14	12.80	13.09	12.75	13.03	107200
2002-03-15	12.90	13.12	12.90	12.97	167800
2002-03-18	13.00	13.13	12.95	13.12	105800
2002-03-19	13.12	13.36	13.12	13.26	62800
2002-03-20	13.25	13.40	13.21	13.30	49600
2002-03-21	13.28	13.79	13.27	13.75	207000
2002-03-22	13.65	13.66	13.40	13.40	83800
2002-03-25	13.40	13.42	13.13	13.15	171600
2002-03-26	13.05	13.48	13.05	13.47	100800
2002-03-27	13.47	14.25	13.47	14.17	278000
2002-03-28	14.10	14.60	14.10	14.47	253000
2002-04-01	14.47	14.47	14.10	14.30	239200
2002-04-02	14.29	14.38	14.08	14.24	227400
2002-04-03	14.24	14.65	14.11	14.11	239000
2002-04-04	14.00	14.21	13.90	14.12	171800
2002-04-05	14.15	14.43	14.10	14.21	107200
2002-04-08	14.13	14.45	14.09	14.38	182400
2002-04-09	14.40	14.50	14.32	14.38	86600
2002-04-10	14.35	14.74	14.34	14.69	247600
2002-04-11	14.70	14.75	14.50	14.50	91400
2002-04-12	14.50	14.75	14.40	14.75	141800
2002-04-15	14.74	14.75	14.49	14.60	73000
2002-04-16	14.68	15.08	14.68	15.07	132800
2002-04-17	15.04	15.17	14.98	15.01	113400
2002-04-18	15.00	15.28	14.50	14.67	295800
2002-04-19	14.00	14.10	13.60	13.74	591600
2002-04-22	13.53	13.55	13.20	13.38	241000
2002-04-23	13.40	13.50	13.37	13.44	218400
2002-04-24	13.44	13.49	13.13	13.15	162400
2002-04-25	13.15	13.29	13.02	13.20	90800
2002-04-26	13.19	13.30	13.08	13.17	96200
2002-04-29	13.17	13.23	13.05	13.11	88800
2002-04-30	13.17	13.43	13.08	13.25	114400
2002-05-01	13.20	13.28	12.95	13.16	182400
2002-05-02	13.15	13.50	13.15	13.50	108000
2002-05-03	13.40	13.56	13.40	13.52	184200
2002-05-06	13.53	13.64	13.25	13.25	134400
2002-05-07	13.25	13.38	13.25	13.30	168000
2002-05-08	13.49	13.59	13.39	13.57	167400
2002-05-09	13.55	13.73	13.54	13.64	141800
2002-05-10	13.68	13.74	13.53	13.74	196400
2002-05-13	13.75	13.90	13.62	13.88	123200
2002-05-14	13.85	14.33	13.84	14.26	136200
2002-05-15	14.18	14.38	14.13	14.15	135800
2002-05-16	14.18	14.38	14.18	14.26	111400
2002-05-17	14.27	14.45	14.17	14.40	265200
2002-05-20	14.30	14.40	14.29	14.33	92000
2002-05-21	14.30	14.53	14.29	14.34	111000
2002-05-22	14.34	14.47	14.25	14.30	100400
2002-05-23	14.40	14.69	14.25	14.66	144000
2002-05-24	14.61	14.88	14.58	14.63	235000
2002-05-28	14.63	14.83	14.48	14.55	134400
2002-05-29	14.57	14.57	14.48	14.54	72200
2002-05-30	14.54	14.63	14.50	14.60	119800
2002-05-31	14.60	14.70	14.56	14.63	106800
2002-06-03	14.64	14.66	14.40	14.40	120400
2002-06-04	14.40	14.40	14.08	14.36	170200
2002-06-05	14.40	14.52	14.39	14.40	132600
2002-06-06	14.45	14.45	14.16	14.23	134200
2002-06-07	14.20	14.32	14.06	14.21	132000
2002-06-10	14.28	14.28	14.15	14.18	68400
2002-06-11	14.10	14.15	14.00	14.04	90800
2002-06-12	14.01	14.11	13.87	14.11	156000
2002-06-13	14.11	14.18	13.90	13.90	73000
2002-06-14	13.90	14.00	13.60	13.84	124400
2002-06-17	13.78	14.24	13.73	14.24	187600
2002-06-18	14.24	14.36	14.07	14.23	178800
2002-06-19	14.23	14.47	13.80	13.82	251200
2002-06-20	13.83	14.14	13.78	14.01	177400
2002-06-21	14.01	14.30	14.00	14.29	166800
2002-06-24	14.25	14.36	14.06	14.10	212600
2002-06-25	14.22	14.34	14.00	14.04	150800
2002-06-26	13.85	14.03	13.83	14.00	244600
2002-06-27	14.05	14.20	13.85	14.19	126400
2002-06-28	14.23	14.53	14.23	14.41	234400
2002-07-01	14.41	14.41	14.00	14.15	115200
2002-07-02	14.27	14.28	13.85	13.90	83800
2002-07-03	13.90	13.91	13.47	13.59	219000
2002-07-05	13.59	14.00	13.51	13.98	52200
2002-07-08	13.93	14.05	13.87	13.87	124600
2002-07-09	13.88	14.02	13.59	13.60	175200
2002-07-10	13.60	13.62	13.17	13.22	177200
2002-07-11	13.22	13.28	12.95	13.28	194600
2002-07-12	13.28	13.35	12.97	13.03	140600
2002-07-15	12.88	13.04	12.61	13.01	208200
2002-07-16	13.00	13.19	12.80	12.86	191800
2002-07-17	12.90	13.10	12.68	12.90	151000
2002-07-18	12.93	12.99	12.59	12.60	102800
2002-07-19	12.60	12.60	11.92	12.00	218000
2002-07-22	12.00	12.08	11.45	11.75	192800
2002-07-23	11.75	11.75	11.06	11.09	211600
2002-07-24	11.09	11.45	10.78	11.44	233400
2002-07-25	11.39	11.47	10.93	11.00	230000
2002-07-26	11.00	11.19	10.91	11.19	165800
2002-07-29	11.12	12.18	11.12	12.12	190600
2002-07-30	12.05	12.11	11.52	11.67	214600
2002-07-31	11.60	11.75	11.31	11.54	229200
2002-08-01	11.55	11.55	11.26	11.31	146200
2002-08-02	11.26	11.35	10.63	10.63	147600
2002-08-05	10.66	10.66	10.15	10.16	170400
2002-08-06	10.21	10.36	10.12	10.16	190400
2002-08-07	10.04	10.27	10.00	10.21	339600
2002-08-08	10.00	10.48	9.98	10.39	252400
2002-08-09	10.40	10.40	10.05	10.26	158400
2002-08-12	10.26	10.26	9.89	10.12	167200
2002-08-13	10.12	10.12	9.81	9.82	145600
2002-08-14	9.89	9.90	9.25	9.55	260000
2002-08-15	9.68	9.70	9.31	9.42	408000
2002-08-16	9.37	9.67	9.30	9.54	175400
2002-08-19	9.60	9.85	9.53	9.80	184800
2002-08-20	9.79	9.97	9.75	9.93	264600
2002-08-21	10.00	10.50	9.99	10.50	368600
2002-08-22	10.50	10.58	10.29	10.40	268400
2002-08-23	10.35	10.36	9.90	9.94	174600
2002-08-26	9.99	10.31	9.86	10.31	154400
2002-08-27	10.43	10.88	10.38	10.70	361000
2002-08-28	10.69	10.69	10.45	10.51	242600
2002-08-29	10.35	10.35	10.05	10.15	290400
2002-08-30	10.18	10.58	10.18	10.42	176200
2002-09-03	10.40	10.40	9.81	9.81	263600
2002-09-04	9.83	9.98	9.75	9.97	299600
2002-09-05	9.97	9.99	9.52	9.52	287200
2002-09-06	9.64	10.18	9.59	10.03	206800
2002-09-09	10.02	10.23	9.94	10.12	147600
2002-09-10	10.13	10.31	10.01	10.10	118800
2002-09-11	10.18	10.21	10.08	10.10	56000
2002-09-12	10.05	10.09	9.78	9.79	117200
2002-09-13	9.79	9.82	9.55	9.78	161000
2002-09-16	9.73	9.76	9.58	9.69	94000
2002-09-17	9.74	9.77	9.14	9.16	197600
2002-09-18	9.13	9.13	8.83	8.96	253600
2002-09-19	8.94	8.96	8.50	8.50	164400
2002-09-20	8.60	8.69	8.27	8.37	305000
2002-09-23	8.32	8.32	7.80	7.80	298400
2002-09-24	7.80	8.19	7.77	8.01	229200
2002-09-25	8.10	8.48	8.10	8.12	259200
2002-09-26	8.17	8.44	8.17	8.34	128200
2002-09-27	8.30	8.33	8.02	8.02	135600
2002-09-30	7.74	7.74	6.20	6.50	979600
2002-10-01	6.38	6.80	6.38	6.43	548000
2002-10-02	6.38	6.84	6.38	6.50	257600
2002-10-03	6.39	6.61	6.15	6.23	178400
2002-10-04	6.18	6.23	5.98	6.13	268600
2002-10-07	6.10	6.12	5.68	5.73	257400
2002-10-08	5.65	5.79	5.55	5.72	151800
2002-10-09	5.71	5.71	5.13	5.13	175800
2002-10-10	5.18	5.39	5.16	5.39	185000
2002-10-11	5.50	5.64	5.20	5.30	347000
2002-10-14	5.35	5.38	5.15	5.30	209400
2002-10-15	5.38	5.83	5.35	5.81	248200
2002-10-16	5.81	5.83	5.38	5.38	130600
2002-10-17	5.53	5.72	5.37	5.53	264000
2002-10-18	5.61	5.85	5.54	5.62	211200
2002-10-21	5.62	5.88	5.62	5.69	124000
2002-10-22	5.65	5.79	5.53	5.65	194000
2002-10-23	5.60	5.75	5.60	5.70	152000
2002-10-24	5.75	5.92	5.67	5.70	94600
2002-10-25	5.73	5.83	5.35	5.51	154200
2002-10-28	5.15	5.60	5.13	5.23	569000
2002-10-29	5.22	5.40	5.20	5.35	208200
2002-10-30	5.30	5.34	5.15	5.20	138600
2002-10-31	5.15	5.43	5.15	5.38	238000
2002-11-01	5.33	5.56	5.28	5.55	180400
2002-11-04	5.58	5.80	5.55	5.68	296000
2002-11-05	5.59	5.60	5.42	5.52	248400
2002-11-06	5.55	5.65	5.40	5.47	374800
2002-11-07	5.42	5.80	5.40	5.65	141400
2002-11-08	5.50	5.58	5.39	5.40	187000
2002-11-11	5.45	5.75	5.36	5.41	256400
2002-11-12	5.38	5.68	5.38	5.52	153000
2002-11-13	5.47	5.59	5.38	5.46	124000
2002-11-14	5.51	5.69	5.45	5.69	213400
2002-11-15	5.60	5.73	5.52	5.69	128200
2002-11-18	5.73	6.15	5.73	5.93	440800
2002-11-19	5.96	6.01	5.80	5.80	134200
2002-11-20	5.83	6.05	5.80	6.01	138200
2002-11-21	6.01	6.18	6.00	6.15	138000
2002-11-22	6.18	6.44	6.07	6.40	172000
2002-11-25	6.43	6.43	6.07	6.26	201400
2002-11-26	6.30	6.50	6.25	6.49	124600
2002-11-27	6.54	7.29	6.54	7.13	290000
2002-11-29	7.10	7.15	6.84	6.87	173000
2002-12-02	6.95	7.05	6.52	6.67	188600
2002-12-03	6.78	6.78	6.36	6.40	199000
2002-12-04	6.45	6.45	6.29	6.37	141600
2002-12-05	6.42	6.45	6.10	6.41	137200
2002-12-06	6.46	6.50	6.28	6.39	80000
2002-12-09	6.43	6.53	5.96	6.10	197000
2002-12-10	6.15	6.32	6.08	6.20	127600
2002-12-11	6.33	6.35	6.03	6.11	136400
2002-12-12	6.30	6.51	6.20	6.43	139200
2002-12-13	6.49	6.49	5.98	6.09	227800
2002-12-16	6.28	6.43	6.17	6.43	136600
2002-12-17	6.48	6.49	6.29	6.29	215400
2002-12-18	6.43	6.43	5.98	6.11	138600
2002-12-19	6.28	6.28	5.95	6.06	172000
2002-12-20	6.08	6.08	5.89	5.95	467400
2002-12-23	5.83	6.12	5.80	6.03	310400
2002-12-24	6.03	6.08	5.96	5.98	148200
2002-12-26	5.98	6.25	5.98	6.19	113800
2002-12-27	6.15	6.19	5.99	6.06	134400
2002-12-30	6.00	6.21	5.88	5.98	235200
2002-12-31	5.95	6.35	5.88	6.23	239400
2003-01-02	6.28	6.43	6.28	6.32	183000
2003-01-03	6.37	6.37	6.27	6.27	55400
2003-01-06	6.29	6.38	6.20	6.33	106600
2003-01-07	6.30	6.38	6.22	6.23	73800
2003-01-08	6.23	6.23	5.98	5.98	97200
2003-01-09	5.95	6.28	5.94	6.15	142000
2003-01-10	6.15	6.28	6.11	6.22	103400
2003-01-13	6.28	6.28	6.07	6.18	75800
2003-01-14	6.18	6.28	6.14	6.28	101200
2003-01-15	6.30	6.36	6.10	6.31	107000
2003-01-16	6.31	6.42	6.19	6.30	46800
2003-01-17	6.25	6.25	6.08	6.14	113600
2003-01-21	6.18	6.18	5.78	5.83	80200
2003-01-22	5.80	5.80	5.50	5.63	107800
2003-01-23	5.65	5.78	5.65	5.70	122200
2003-01-24	5.73	5.76	5.60	5.60	94200
2003-01-27	5.63	5.63	5.38	5.40	95800
2003-01-28	5.41	5.49	5.26	5.33	193200
2003-01-29	5.35	5.47	5.25	5.44	66800
2003-01-30	5.44	5.46	5.25	5.26	79400
2003-01-31	5.25	5.47	5.25	5.46	97400
2003-02-03	5.46	5.60	5.46	5.54	85200
2003-02-04	5.50	5.55	5.46	5.52	92200
2003-02-05	5.58	5.61	5.45	5.46	110600
2003-02-06	5.44	5.49	5.35	5.39	98600
2003-02-07	5.41	5.52	5.40	5.42	82800
2003-02-10	5.43	5.53	5.40	5.49	118800
2003-02-11	5.50	5.52	5.35	5.38	75200
2003-02-12	5.35	5.42	5.30	5.30	80000
2003-02-13	5.33	5.45	5.25	5.44	55000
2003-02-14	5.41	5.43	5.35	5.38	50200
2003-02-18	5.39	5.68	5.39	5.68	80800
2003-02-19	5.65	5.67	5.44	5.50	94000
2003-02-20	5.45	5.88	5.45	5.77	142400
2003-02-21	5.80	5.96	5.70	5.90	92600
2003-02-24	5.90	6.06	5.84	6.03	123800
2003-02-25	5.90	5.90	5.51	5.71	147200
2003-02-26	5.71	5.71	5.46	5.58	75800
2003-02-27	5.53	5.75	5.48	5.65	66000
2003-02-28	5.70	5.87	5.70	5.82	82400
2003-03-03	5.90	5.99	5.50	5.52	113400
2003-03-04	5.57	5.73	5.43	5.45	85000
2003-03-05	5.43	5.77	5.42	5.75	160200
2003-03-06	5.70	5.70	5.37	5.43	125800
2003-03-07	5.40	5.45	5.29	5.39	102800
2003-03-10	5.35	5.35	5.07	5.07	101600
2003-03-11	5.06	5.12	4.81	4.81	166200
2003-03-12	4.80	4.85	4.72	4.80	111800
2003-03-13	4.80	4.98	4.76	4.96	145200
2003-03-14	5.00	5.10	4.95	4.95	45200
2003-03-17	4.95	5.42	4.95	5.42	88800
2003-03-18	5.32	5.49	5.29	5.37	95800
2003-03-19	5.40	5.45	5.32	5.43	75000
2003-03-20	5.38	5.46	5.24	5.38	62000
2003-03-21	5.35	5.72	5.33	5.70	89400
2003-03-24	5.70	5.70	5.31	5.34	96200
2003-03-25	5.37	5.60	5.37	5.57	88600
2003-03-26	5.52	5.52	5.15	5.15	87200
2003-03-27	5.18	5.40	5.15	5.34	91800
2003-03-28	5.34	5.43	5.26	5.28	103200
2003-03-31	5.28	5.28	5.03	5.08	77000
2003-04-01	5.10	5.30	5.05	5.22	86800
2003-04-02	5.27	5.41	5.24	5.36	112800
2003-04-03	5.38	5.39	5.11	5.16	89000
2003-04-04	5.18	5.27	5.13	5.13	57400
2003-04-07	5.25	5.54	5.25	5.43	84400
2003-04-08	5.40	5.43	5.18	5.23	83600
2003-04-09	5.25	5.61	5.25	5.51	103200
2003-04-10	5.48	5.55	5.33	5.43	93800
2003-04-11	5.48	5.50	5.20	5.20	70400
2003-04-14	5.23	5.67	5.23	5.66	83200
2003-04-15	5.64	5.64	5.46	5.63	118000
2003-04-16	5.65	5.72	5.61	5.63	77000
2003-04-17	5.75	5.99	5.73	5.93	153600
2003-04-21	5.98	6.00	5.93	5.97	61000
2003-04-22	5.95	6.36	5.87	6.32	136000
2003-04-23	6.28	6.29	6.13	6.16	97000
2003-04-24	6.14	6.63	6.14	6.61	212400
2003-04-25	6.61	6.61	6.04	6.13	184000
2003-04-28	6.17	6.62	6.17	6.54	82200
2003-04-29	6.54	6.68	6.50	6.61	145800
2003-04-30	6.61	6.67	6.53	6.53	178200
2003-05-01	6.50	6.58	6.43	6.58	127600
2003-05-02	6.50	6.89	6.50	6.77	82600
2003-05-05	6.73	6.80	6.70	6.76	238600
2003-05-06	6.74	6.96	6.63	6.96	338400
2003-05-07	6.93	7.08	6.81	6.95	196600
2003-05-08	6.90	6.90	6.73	6.81	75800
2003-05-09	6.83	6.95	6.79	6.89	117000
2003-05-12	6.84	7.22	6.84	7.21	108000
2003-05-13	7.21	7.21	7.00	7.00	93400
2003-05-14	7.05	7.38	7.05	7.25	134400
2003-05-15	7.26	7.38	7.23	7.30	122000
2003-05-16	7.25	7.37	7.05	7.05	130800
2003-05-19	7.03	7.10	6.90	6.90	72400
2003-05-20	6.73	6.88	6.54	6.70	94600
2003-05-21	6.63	7.05	6.63	7.00	116600
2003-05-22	7.00	7.00	6.65	6.77	118000
2003-05-23	6.87	7.04	6.77	7.02	64200
2003-05-27	7.00	7.21	7.00	7.19	57000
2003-05-28	7.20	7.45	7.20	7.40	77400
2003-05-29	7.40	7.55	7.29	7.39	138600
2003-05-30	7.44	7.77	7.44	7.70	68600
2003-06-02	7.75	7.75	7.64	7.67	63400
2003-06-03	7.64	7.72	7.62	7.68	99600
2003-06-04	7.68	8.00	7.68	7.93	67200
2003-06-05	7.93	8.18	7.90	8.14	163400
2003-06-06	8.21	8.45	8.21	8.38	150600
2003-06-09	8.34	8.35	7.79	7.81	161400
2003-06-10	7.78	8.08	7.78	7.95	137400
2003-06-11	7.93	7.97	7.83	7.91	82600
2003-06-12	7.88	8.11	7.88	8.11	44800
2003-06-13	8.11	8.15	7.62	7.75	137400
2003-06-16	7.80	8.23	7.80	8.23	114800
2003-06-17	8.19	8.24	8.08	8.24	233800
2003-06-18	8.20	8.22	8.13	8.16	109000
2003-06-19	8.16	8.23	7.95	8.12	124000
2003-06-20	8.15	8.24	8.03	8.06	66800
2003-06-23	8.10	8.15	7.90	7.90	135800
2003-06-24	7.90	8.18	7.88	7.95	151000
2003-06-25	7.94	8.00	7.85	7.94	119600
2003-06-26	7.98	8.10	7.93	8.06	143000
2003-06-27	8.08	8.13	7.86	7.95	66600
2003-06-30	8.00	8.03	7.78	7.80	228200
2003-07-01	7.75	7.78	7.53	7.65	145000
2003-07-02	7.68	8.00	7.68	8.00	247200
2003-07-03	7.95	7.95	7.63	7.80	76400
2003-07-07	7.75	8.00	7.63	8.00	150400
2003-07-08	7.95	8.03	7.83	7.99	78200
2003-07-09	7.96	7.96	7.67	7.80	133800
2003-07-10	7.80	7.90	7.57	7.65	106800
2003-07-11	7.65	7.88	7.65	7.80	56400
2003-07-14	7.81	7.93	7.57	7.65	103400
2003-07-15	7.71	7.75	7.52	7.65	73800
2003-07-16	7.70	7.73	7.43	7.47	92200
2003-07-17	7.48	7.59	7.28	7.44	104400
2003-07-18	7.49	7.88	7.45	7.83	82400
2003-07-21	7.80	7.82	7.39	7.43	109800
2003-07-22	7.43	7.68	7.43	7.67	120600
2003-07-23	7.75	7.75	7.38	7.59	168800
2003-07-24	8.00	8.66	8.00	8.39	237400
2003-07-25	8.60	8.85	8.50	8.67	479600
2003-07-28	8.68	9.20	8.68	9.20	749800
2003-07-29	9.33	9.45	9.00	9.41	144000
2003-07-30	9.50	9.50	8.78	9.34	190600
2003-07-31	9.30	9.40	9.10	9.17	257400
2003-08-01	9.17	9.37	8.76	9.28	194600
2003-08-04	9.25	9.33	9.15	9.29	104400
2003-08-05	9.29	9.39	8.79	8.84	105200
2003-08-06	8.79	8.88	8.57	8.82	149000
2003-08-07	8.85	9.00	8.70	8.92	81400
2003-08-08	8.95	9.07	8.81	9.05	100800
2003-08-11	9.05	9.32	8.94	9.11	123600
2003-08-12	9.08	9.35	9.03	9.23	121000
2003-08-13	9.30	9.51	9.26	9.31	212600
2003-08-14	9.40	9.60	9.38	9.45	83200
2003-08-15	9.40	9.65	9.40	9.52	55600
2003-08-18	9.58	9.58	9.43	9.47	114600
2003-08-19	9.50	10.00	9.50	9.98	119400
2003-08-20	9.93	10.16	9.86	10.04	194400
2003-08-21	10.09	10.14	9.86	9.90	117600
2003-08-22	9.96	10.07	9.75	10.02	139200
2003-08-25	10.05	10.18	10.00	10.14	118000
2003-08-26	10.14	10.23	10.03	10.11	246200
2003-08-27	10.12	10.39	10.01	10.37	104800
2003-08-28	10.31	10.65	10.19	10.51	123800
2003-08-29	10.50	10.50	10.40	10.41	94200
2003-09-02	10.45	10.65	10.37	10.55	190000
2003-09-03	10.58	11.09	10.58	11.04	217400
2003-09-04	11.05	11.07	10.50	10.69	142600
2003-09-05	10.65	11.17	10.63	10.98	158000
2003-09-08	10.93	11.37	10.90	11.26	101400
2003-09-09	11.27	11.30	11.18	11.23	230600
2003-09-10	11.20	11.27	10.97	10.98	124400
2003-09-11	11.00	11.32	11.00	11.28	111000
2003-09-12	11.27	11.65	11.25	11.54	104800
2003-09-15	11.51	11.66	11.45	11.45	85200
2003-09-16	11.53	11.63	11.27	11.29	116400
2003-09-17	11.25	11.43	11.08	11.42	75000
2003-09-18	11.45	11.50	11.30	11.50	112600
2003-09-19	11.48	11.88	11.36	11.69	187200
2003-09-22	11.62	11.62	11.15	11.27	259600
2003-09-23	11.27	11.56	11.26	11.48	180600
2003-09-24	11.45	11.48	11.27	11.33	228400
2003-09-25	11.33	11.33	10.83	10.88	191800
2003-09-26	10.90	10.93	10.55	10.55	123400
2003-09-29	10.48	10.87	10.43	10.79	110000
2003-09-30	10.71	11.00	10.56	10.72	199800
2003-10-01	10.75	11.35	10.72	11.31	175600
2003-10-02	11.26	11.37	11.04	11.30	140800
2003-10-03	11.30	11.53	11.22	11.46	147400
2003-10-06	11.50	11.56	11.40	11.52	82800
2003-10-07	11.43	11.75	11.40	11.68	126400
2003-10-08	11.68	11.75	11.48	11.60	149200
2003-10-09	11.64	12.00	11.57	11.63	135200
2003-10-10	11.63	11.95	11.63	11.75	142200
2003-10-13	11.62	12.00	11.62	11.98	96000
2003-10-14	12.10	12.48	12.03	12.39	86000
2003-10-15	12.49	12.92	12.47	12.70	241600
2003-10-16	12.70	12.91	12.53	12.55	132800
2003-10-17	12.73	12.83	12.54	12.63	127600
2003-10-20	12.55	12.86	12.51	12.83	171400
2003-10-21	12.83	12.89	12.72	12.75	159800
2003-10-22	12.65	12.69	12.45	12.49	347200
2003-10-23	12.45	12.49	12.34	12.45	162600
2003-10-24	12.37	12.61	12.13	12.57	226600
2003-10-27	12.65	12.81	12.09	12.80	390000
2003-10-28	12.82	13.00	12.68	12.98	146200
2003-10-29	12.85	13.50	12.85	13.43	141400
2003-10-30	13.53	13.53	13.13	13.44	152600
2003-10-31	13.51	13.58	12.93	12.93	171600
2003-11-03	13.03	13.46	13.03	13.45	186600
2003-11-04	13.45	13.63	13.32	13.61	179400
2003-11-05	13.49	13.49	13.08	13.10	250600
2003-11-06	13.04	13.25	12.89	13.17	139400
2003-11-07	13.22	13.65	13.22	13.54	179000
2003-11-10	13.50	13.50	12.92	12.92	277400
2003-11-11	12.97	13.04	12.68	12.80	106800
2003-11-12	12.78	13.18	12.75	13.09	156600
2003-11-13	13.01	13.19	12.91	13.18	147400
2003-11-14	13.18	13.25	12.65	12.66	194000
2003-11-17	12.70	12.77	12.20	12.45	247200
2003-11-18	12.38	12.87	12.38	12.45	242800
2003-11-19	12.41	12.54	12.30	12.42	135600
2003-11-20	12.44	12.47	12.15	12.24	292400
2003-11-21	12.17	12.45	12.17	12.37	217200
2003-11-24	12.42	12.54	12.25	12.52	225400
2003-11-25	12.47	13.07	12.43	13.07	274400
2003-11-26	12.99	13.26	12.89	13.18	148000
2003-11-28	13.20	13.50	13.20	13.40	128400
2003-12-01	13.48	13.99	13.48	13.85	323800
2003-12-02	13.85	13.85	13.58	13.65	187200
2003-12-03	13.63	13.83	13.57	13.65	161400
2003-12-04	13.63	13.75	13.40	13.68	197200
2003-12-05	13.68	13.75	13.40	13.56	204600
2003-12-08	13.51	14.29	13.51	14.29	295800
2003-12-09	14.24	14.74	14.05	14.39	481600
2003-12-10	14.25	14.50	13.95	14.12	231400
2003-12-11	14.00	14.61	14.00	14.61	248200
2003-12-12	14.61	14.87	14.57	14.63	193800
2003-12-15	14.75	14.93	14.65	14.77	389600
2003-12-16	14.77	14.77	14.25	14.48	297000
2003-12-17	14.38	14.90	14.30	14.90	305800
2003-12-18	14.85	14.97	14.71	14.85	295000
2003-12-19	14.85	15.00	14.55	15.00	254800
2003-12-22	15.00	15.33	14.88	15.33	250000
2003-12-23	15.40	15.58	14.83	15.17	199600
2003-12-24	15.30	15.33	15.00	15.17	81400
2003-12-26	15.12	15.58	15.12	15.45	58400
2003-12-29	15.34	15.90	15.34	15.72	368200
2003-12-30	15.71	15.94	15.37	15.43	167800
2003-12-31	15.26	15.47	14.73	14.79	510600
2004-01-02	14.95	15.50	14.95	15.25	175400
2004-01-05	15.33	15.97	15.33	15.92	229400
2004-01-06	15.92	16.00	15.65	15.67	208800
2004-01-07	15.60	15.60	15.10	15.44	258800
2004-01-08	15.46	15.46	15.08	15.10	300600
2004-01-09	14.88	15.27	14.68	14.91	282600
2004-01-12	15.00	15.26	14.94	15.08	182400
2004-01-13	15.24	15.24	14.75	14.99	336200
2004-01-14	15.12	15.12	14.58	14.77	164600
2004-01-15	14.85	14.92	14.19	14.92	278200
2004-01-16	14.96	15.09	14.28	14.31	312800
2004-01-20	14.31	15.31	14.31	15.29	547200
2004-01-21	15.09	15.48	15.03	15.30	379600
2004-01-22	15.20	15.23	14.70	14.77	399200
2004-01-23	15.93	16.23	15.60	15.95	868400
2004-01-26	16.18	16.45	15.30	15.74	507800
2004-01-27	15.72	16.33	15.67	15.89	353600
2004-01-28	16.00	16.20	15.58	15.69	452200
2004-01-29	15.69	15.82	15.37	15.75	289200
2004-01-30	15.65	15.65	15.09	15.13	255200
2004-02-02	15.15	15.85	15.00	15.76	383800
2004-02-03	15.66	15.82	15.61	15.66	273800
2004-02-04	15.66	16.25	15.60	15.80	584000
2004-02-05	15.81	16.15	15.76	16.00	329600
2004-02-06	15.95	16.38	15.91	16.38	340800
2004-02-09	16.42	16.72	16.31	16.58	383400
2004-02-10	16.63	16.75	16.55	16.70	273000
2004-02-11	16.75	17.34	16.68	17.29	732800
2004-02-12	17.29	17.79	17.17	17.45	502200
2004-02-13	17.35	17.55	17.18	17.24	401200
2004-02-17	17.38	17.63	17.28	17.37	540600
2004-02-18	17.53	17.68	17.30	17.35	244400
2004-02-19	17.33	17.41	16.94	16.96	224800
2004-02-20	16.85	16.85	15.98	16.21	392400
2004-02-23	16.33	16.43	15.88	15.96	249800
2004-02-24	15.93	16.00	15.60	15.96	347400
2004-02-25	15.99	16.01	15.56	16.01	255600
2004-02-26	16.01	16.23	15.84	16.10	2241000
2004-02-27	16.20	17.39	16.10	17.08	645400
2004-03-01	17.10	17.49	16.92	17.27	473800
2004-03-02	17.27	17.36	16.87	16.94	342000
2004-03-03	17.00	17.05	16.62	16.95	181200
2004-03-04	17.00	17.20	16.87	17.09	226200
2004-03-05	16.88	17.28	16.82	16.91	212200
2004-03-08	16.90	17.20	15.73	16.90	285800
2004-03-09	16.90	16.90	16.30	16.44	322400
2004-03-10	16.44	16.61	15.34	15.39	285000
2004-03-11	15.44	15.70	15.12	15.23	299800
2004-03-12	15.35	15.59	15.20	15.59	280400
2004-03-15	15.48	15.48	14.75	14.76	299400
2004-03-16	14.85	14.97	14.45	14.54	432400
2004-03-17	14.75	15.41	14.75	15.04	195200
2004-03-18	15.14	15.26	14.80	15.13	155200
2004-03-19	15.20	16.00	15.20	15.30	430800
2004-03-22	15.32	15.38	14.86	15.08	280800
2004-03-23	15.20	15.53	15.16	15.16	348200
2004-03-24	15.28	15.30	14.58	14.87	230400
2004-03-25	14.95	15.30	14.95	15.05	282000
2004-03-26	15.18	15.70	15.10	15.58	258000
2004-03-29	15.68	16.38	15.68	16.38	551000
2004-03-30	16.30	16.55	16.20	16.53	195200
2004-03-31	16.43	16.50	16.23	16.44	199400
2004-04-01	16.38	16.67	16.29	16.36	287200
2004-04-02	16.53	16.95	16.53	16.76	269200
2004-04-05	16.76	16.98	16.54	16.78	240800
2004-04-06	16.78	16.86	16.52	16.76	199400
2004-04-07	16.70	16.70	16.35	16.63	124000
2004-04-08	16.68	16.75	16.35	16.41	199400
2004-04-12	16.41	16.43	16.14	16.27	158400
2004-04-13	16.18	16.22	15.56	15.58	253800
2004-04-14	15.58	15.58	14.88	15.11	344600
2004-04-15	15.23	15.56	14.75	15.00	288800
2004-04-16	15.00	15.37	14.76	15.37	292000
2004-04-19	15.32	15.38	15.01	15.10	170600
2004-04-20	15.15	15.23	14.49	14.51	158800
2004-04-21	14.90	14.90	14.55	14.63	389400
2004-04-22	14.80	15.94	14.80	15.65	339400
2004-04-23	16.50	16.50	15.40	15.88	427600
2004-04-26	15.99	16.11	15.40	15.46	204400
2004-04-27	15.58	16.48	15.17	15.37	487200
2004-04-28	15.40	15.42	14.30	14.46	620400
2004-04-29	14.41	14.48	13.70	13.93	378800
2004-04-30	13.99	14.05	13.47	13.66	388200
2004-05-03	13.74	13.89	13.21	13.69	316400
2004-05-04	13.75	14.72	13.75	14.38	345200
2004-05-05	14.38	14.55	14.15	14.38	281600
2004-05-06	14.23	14.23	13.30	13.50	431600
2004-05-07	13.50	13.90	13.20	13.20	454600
2004-05-10	13.26	13.41	12.88	12.94	505200
2004-05-11	13.25	13.53	13.13	13.46	282200
2004-05-12	13.50	13.73	13.20	13.70	481200
2004-05-13	13.63	13.68	13.30	13.40	194800
2004-05-14	13.38	13.66	13.20	13.50	218000
2004-05-17	13.50	13.50	13.13	13.25	259000
2004-05-18	13.38	13.85	13.23	13.82	270200
2004-05-19	14.05	14.60	13.92	13.96	318600
2004-05-20	13.93	14.23	13.78	13.88	189600
2004-05-21	14.00	14.35	13.91	14.18	144800
2004-05-24	14.15	14.43	14.00	14.26	163000
2004-05-25	14.18	15.01	14.16	14.97	403000
2004-05-26	15.15	15.22	14.96	15.00	292200
2004-05-27	15.00	15.36	14.95	15.19	277400
2004-05-28	15.14	15.28	15.01	15.21	124000
2004-06-01	15.20	15.78	15.20	15.75	284000
2004-06-02	15.63	15.63	15.22	15.26	307600
2004-06-03	15.26	15.26	14.73	14.73	210800
2004-06-04	14.90	15.38	14.80	15.13	141600
2004-06-07	15.25	15.85	15.25	15.81	160800
2004-06-08	15.73	15.75	15.40	15.75	125200
2004-06-09	15.68	15.70	15.30	15.32	267200
2004-06-10	15.30	15.72	15.30	15.54	215400
2004-06-14	15.48	15.49	14.96	15.06	166800
2004-06-15	15.25	15.70	15.25	15.57	303800
2004-06-16	15.64	15.80	15.45	15.80	175200
2004-06-17	15.80	15.99	15.45	15.90	207800
2004-06-18	15.90	16.11	15.77	16.11	241200
2004-06-21	16.15	16.15	15.90	15.97	154200
2004-06-22	15.90	16.05	15.67	16.03	115200
2004-06-23	15.93	16.61	15.93	16.43	238200
2004-06-24	16.25	16.50	16.02	16.08	201200
2004-06-25	16.11	16.75	16.11	16.75	285000
2004-06-28	16.66	16.75	16.39	16.52	193200
2004-06-29	16.47	16.98	16.47	16.88	285600
2004-06-30	16.88	17.03	16.73	17.03	176800
2004-07-01	16.96	16.96	16.64	16.83	203400
2004-07-02	16.78	17.02	16.76	16.83	124000
2004-07-06	16.82	16.83	16.50	16.63	210400
2004-07-07	16.63	16.80	16.48	16.69	180400
2004-07-08	16.64	16.64	16.07	16.07	138600
2004-07-09	16.11	16.22	15.66	15.89	204800
2004-07-12	15.89	15.89	15.47	15.65	271400
2004-07-13	15.65	16.38	15.65	16.33	237600
2004-07-14	16.35	16.82	16.13	16.55	237400
2004-07-15	16.55	16.94	16.50	16.79	190800
2004-07-16	16.75	17.01	16.73	16.82	257400
2004-07-19	16.77	16.81	16.51	16.72	217200
2004-07-20	16.72	16.87	16.47	16.79	304200
2004-07-21	16.45	16.80	16.45	16.70	493800
2004-07-22	16.55	16.70	15.98	16.13	602200
2004-07-23	16.58	16.73	16.10	16.35	655600
2004-07-26	17.08	18.50	17.07	18.48	2166800
2004-07-27	18.40	20.38	18.35	19.53	2470200
2004-07-28	19.54	20.15	19.29	20.08	875800
2004-07-29	20.15	20.50	19.75	20.41	1217600
2004-07-30	20.25	21.62	20.25	21.50	1491000
2004-08-02	21.45	21.45	20.53	21.17	930200
2004-08-03	21.45	21.58	20.76	20.77	638200
2004-08-04	20.58	20.85	19.95	20.54	768200
2004-08-05	20.74	20.95	19.70	19.81	528400
2004-08-06	19.81	19.82	19.18	19.35	634400
2004-08-09	19.33	19.75	19.01	19.38	566600
2004-08-10	19.43	19.46	19.14	19.40	566000
2004-08-11	19.40	19.75	19.03	19.40	583200
2004-08-12	19.40	19.53	18.58	18.72	338200
2004-08-13	18.93	19.35	18.85	19.02	390800
2004-08-16	19.09	19.98	19.09	19.87	595600
2004-08-17	20.33	20.43	19.94	20.19	514600
2004-08-18	20.19	20.58	19.97	20.55	712000
2004-08-19	20.63	21.43	20.60	21.33	995000
2004-08-20	21.33	21.50	20.93	21.35	818400
2004-08-23	21.31	22.50	21.31	21.59	1222000
2004-08-24	21.59	21.99	21.15	21.51	739600
2004-08-25	21.59	22.12	21.05	21.88	568200
2004-08-26	22.10	22.73	22.08	22.38	1021000
2004-08-27	22.60	22.98	22.38	22.53	642600
2004-08-30	22.43	22.78	21.91	21.99	509400
2004-08-31	21.99	22.42	21.84	22.15	264200
2004-09-01	22.10	22.49	22.00	22.41	368000
2004-09-02	22.30	22.55	22.17	22.40	371400
2004-09-03	22.40	22.69	22.13	22.48	303000
2004-09-07	22.60	23.00	22.60	23.00	360200
2004-09-08	23.00	23.00	22.16	22.25	391400
2004-09-09	22.38	23.22	22.38	23.08	381600
2004-09-10	22.83	23.13	22.67	22.99	344200
2004-09-13	23.24	23.84	23.08	23.63	634400
2004-09-14	23.66	23.66	22.84	23.02	395200
2004-09-15	23.03	23.34	22.62	22.67	301800
2004-09-16	22.75	23.10	22.75	22.99	212800
2004-09-17	23.18	23.18	22.50	22.78	373000
2004-09-20	22.78	23.08	22.41	22.73	217600
2004-09-21	22.77	23.29	22.55	23.14	244000
2004-09-22	23.13	23.13	22.66	22.78	326200
2004-09-23	22.73	22.88	22.25	22.45	292400
2004-09-24	22.42	22.80	22.36	22.74	191000
2004-09-27	22.68	22.73	21.88	22.30	414600
2004-09-28	22.39	23.39	22.36	23.33	406000
2004-09-29	23.39	23.39	22.75	23.21	401800
2004-09-30	23.28	23.91	23.24	23.87	434800
2004-10-01	24.44	24.85	24.20	24.85	651800
2004-10-04	25.00	25.98	25.00	25.80	581000
2004-10-05	26.00	26.23	25.49	25.65	454000
2004-10-06	25.75	26.36	25.75	26.25	256200
2004-10-07	26.25	26.27	25.07	25.10	397000
2004-10-08	24.75	25.40	24.50	24.86	323400
2004-10-11	25.08	25.24	24.55	24.81	340800
2004-10-12	24.80	24.80	24.04	24.13	215000
2004-10-13	23.70	23.70	20.76	20.93	1240000
2004-10-14	20.80	20.90	19.00	20.60	1108600
2004-10-15	20.60	20.87	20.41	20.63	558600
2004-10-18	20.00	21.02	20.00	20.86	607600
2004-10-19	21.03	21.30	19.29	19.46	1230200
2004-10-20	19.46	20.88	19.18	19.99	1204600
2004-10-21	20.10	20.83	19.50	20.71	334600
2004-10-22	20.76	20.98	20.28	20.32	556000
2004-10-25	21.63	24.79	21.63	23.38	1942000
2004-10-26	23.38	24.43	23.04	24.30	865400
2004-10-27	24.50	25.35	24.50	25.00	950000
2004-10-28	25.00	25.00	23.51	23.75	988200
2004-10-29	23.75	24.30	23.60	23.73	655400
2004-11-01	23.98	23.98	23.17	23.56	774200
2004-11-02	24.00	24.72	23.75	24.15	627600
2004-11-03	24.85	25.48	24.65	25.32	597400
2004-11-04	25.32	25.95	24.95	25.89	520800
2004-11-05	25.84	26.07	25.18	25.53	488200
2004-11-08	25.66	26.43	25.41	26.14	454200
2004-11-09	26.22	26.65	26.08	26.50	381800
2004-11-10	26.74	27.25	26.62	27.18	503000
2004-11-11	27.23	27.40	26.73	27.34	353400
2004-11-12	27.40	28.00	27.28	27.83	536200
2004-11-15	27.99	28.14	27.50	27.80	557800
2004-11-16	27.79	27.79	26.76	26.77	520200
2004-11-17	27.09	28.12	27.09	27.80	468200
2004-11-18	28.08	28.08	27.38	27.89	485000
2004-11-19	27.50	27.85	27.31	27.55	328600
2004-11-22	27.58	28.72	27.43	28.70	544000
2004-11-23	28.65	28.65	27.68	28.37	612800
2004-11-24	28.45	28.75	28.35	28.44	191000
2004-11-26	28.75	29.45	28.75	29.30	226200
2004-11-29	29.49	29.88	29.12	29.58	386400
2004-11-30	29.58	29.75	29.18	29.23	404000
2004-12-01	29.22	29.84	29.15	29.73	423000
2004-12-02	29.73	29.73	27.39	28.40	551200
2004-12-03	28.43	29.24	28.16	29.05	261800
2004-12-06	28.58	28.85	28.14	28.46	354600
2004-12-07	28.46	28.46	26.95	27.03	451000
2004-12-08	26.45	27.23	26.25	27.15	441200
2004-12-09	27.16	27.27	26.68	27.21	307400
2004-12-10	27.24	27.85	27.13	27.52	180000
2004-12-13	27.50	28.62	27.33	28.57	349000
2004-12-14	28.68	28.74	28.23	28.53	581200
2004-12-15	28.68	29.40	28.43	29.39	272000
2004-12-16	29.45	29.84	29.24	29.50	389400
2004-12-17	29.50	29.60	29.22	29.58	384800
2004-12-20	29.70	30.09	29.40	29.73	453000
2004-12-21	29.80	30.96	29.77	30.91	623400
2004-12-22	30.90	30.90	29.17	29.60	560800
2004-12-23	29.78	29.92	29.50	29.50	166200
2004-12-27	29.68	29.83	29.09	29.30	273400
2004-12-28	29.25	30.23	29.25	30.08	252800
2004-12-29	30.03	30.14	29.75	30.00	285000
2004-12-30	29.24	29.35	27.81	28.18	649800
2004-12-31	28.18	29.75	28.15	29.23	437400
2005-01-03	29.75	29.75	27.78	27.84	528800
2005-01-04	27.84	28.24	26.91	27.05	520800
2005-01-05	27.20	27.52	26.42	26.51	363200
2005-01-06	26.73	27.60	26.73	27.08	561600
2005-01-07	27.08	27.38	26.40	26.80	418400
2005-01-10	27.00	27.50	26.77	26.91	338800
2005-01-11	26.93	26.93	25.61	25.68	756000
2005-01-12	25.78	26.35	24.83	26.26	800000
2005-01-13	26.14	26.86	25.75	26.45	567400
2005-01-14	26.79	27.53	26.50	27.25	472400
2005-01-18	27.25	27.25	26.52	27.00	552600
2005-01-19	26.88	26.98	26.54	26.79	435600
2005-01-20	26.79	27.56	26.73	27.33	1504000
2005-01-21	28.03	28.25	27.10	27.31	1435200
2005-01-24	27.50	27.99	27.25	27.33	698200
2005-01-25	28.13	28.64	27.90	28.19	838000
2005-01-26	28.63	28.88	27.86	28.79	903000
2005-01-27	28.97	29.71	28.59	29.59	666600
2005-01-28	29.88	29.88	29.18	29.43	484000
2005-01-31	29.40	31.10	29.06	30.63	1030200
2005-02-01	30.73	30.76	30.03	30.12	712600
2005-02-02	30.32	31.00	30.19	30.90	375800
2005-02-03	30.68	31.47	30.40	31.38	889200
2005-02-04	31.28	32.12	30.80	31.66	878000
2005-02-07	32.00	32.69	31.65	31.67	579800
2005-02-08	31.80	32.22	31.58	32.00	387400
2005-02-09	32.00	32.02	30.68	30.68	306400
2005-02-10	30.93	31.80	30.80	31.58	309200
2005-02-11	31.60	32.35	31.27	32.03	460400
2005-02-14	32.15	32.33	31.78	31.98	400200
2005-02-15	31.93	32.08	31.31	31.57	367200
2005-02-16	31.57	32.64	31.50	32.30	784800
2005-02-17	32.38	32.50	31.75	31.90	676000
2005-02-18	32.08	32.28	31.80	32.12	548800
2005-02-22	31.80	32.23	31.10	31.15	736800
2005-02-23	31.33	31.86	31.26	31.56	679000
2005-02-24	31.56	32.37	31.35	32.23	550200
2005-02-25	32.30	33.84	32.30	33.50	1023800
2005-02-28	33.60	34.29	33.33	33.81	762800
2005-03-01	33.71	34.00	33.07	33.20	613000
2005-03-02	33.03	33.28	32.14	33.06	686000
2005-03-03	33.33	33.67	32.94	33.23	385400
2005-03-04	33.50	35.06	33.50	35.00	618400
2005-03-07	34.65	35.03	33.51	33.56	490800
2005-03-08	33.56	33.56	32.37	33.02	913800
2005-03-09	33.00	33.38	32.54	32.67	618000
2005-03-10	32.58	32.58	31.01	31.60	986200
2005-03-11	32.20	32.85	31.84	32.28	782400
2005-03-14	32.31	32.31	31.03	31.78	679400
2005-03-15	31.85	32.48	31.67	31.78	393600
2005-03-16	31.78	31.79	30.98	31.27	861000
2005-03-17	31.27	31.82	30.87	31.67	509400
2005-03-18	31.67	31.67	31.14	31.25	1017000
2005-03-21	31.38	31.48	30.39	30.58	1033800
2005-03-22	30.69	31.89	30.42	30.93	1315600
2005-03-23	30.93	30.94	29.00	29.84	783000
2005-03-24	30.00	30.50	29.97	30.06	314400
2005-03-28	30.06	30.20	29.18	29.62	465600
2005-03-29	29.63	30.04	28.17	28.43	804400
2005-03-30	28.44	29.30	28.31	29.25	616200
2005-03-31	29.80	30.03	29.35	29.71	643800
2005-04-01	29.95	30.56	29.42	30.47	658400
2005-04-04	30.17	30.25	29.44	30.21	591200
2005-04-05	30.45	30.85	30.44	30.59	602200
2005-04-06	30.34	31.40	30.17	30.96	722200
2005-04-07	30.97	31.73	30.87	31.54	483200
2005-04-08	31.54	31.54	30.72	30.84	627200
2005-04-11	30.84	30.84	30.27	30.57	339000
2005-04-12	30.57	30.79	29.82	30.79	492000
2005-04-13	30.76	30.76	30.00	30.31	1040800
2005-04-14	30.08	30.08	27.33	27.90	1733800
2005-04-15	27.83	28.31	26.87	27.39	875800
2005-04-18	27.51	28.45	27.20	28.45	705800
2005-04-19	28.63	29.40	28.60	29.24	749400
2005-04-20	29.24	29.24	28.15	28.41	665600
2005-04-21	29.13	30.00	28.45	30.00	858200
2005-04-22	29.75	30.43	29.58	30.07	557000
2005-04-25	31.50	31.50	30.31	31.03	1004800
2005-04-26	31.11	31.14	29.54	29.58	531000
2005-04-27	29.00	29.00	27.60	27.89	1460800
2005-04-28	27.50	27.75	26.79	26.79	712000
2005-04-29	27.00	27.99	26.67	27.65	1048200
2005-05-02	27.80	28.08	27.27	28.01	570400
2005-05-03	27.93	28.10	27.50	27.72	661000
2005-05-04	27.60	28.31	27.52	28.31	1112400
2005-05-05	28.19	28.48	27.60	28.00	634800
2005-05-06	28.33	28.57	27.88	27.94	696200
2005-05-09	27.82	28.16	27.40	28.10	603600
2005-05-10	28.12	28.13	27.40	27.46	819800
2005-05-11	27.75	27.77	26.85	27.40	460400
2005-05-12	27.10	27.18	25.83	26.12	1076000
2005-05-13	26.12	26.37	25.20	25.52	766200
2005-05-16	25.52	26.32	25.52	26.32	819000
2005-05-17	26.00	26.87	25.99	26.73	701800
2005-05-18	26.85	28.81	26.85	28.39	1212600
2005-05-19	27.75	29.37	27.70	28.12	661000
2005-05-20	28.15	28.23	27.76	27.91	431200
2005-05-23	27.84	28.53	27.73	28.30	399000
2005-05-24	27.78	27.81	27.02	27.08	1030400
2005-05-25	26.70	26.70	25.78	26.37	937000
2005-05-26	26.37	27.27	26.37	26.99	609000
2005-05-27	27.53	27.84	26.98	27.22	377600
2005-05-31	26.80	27.22	26.68	27.00	248800
2005-06-01	26.95	27.45	26.82	27.40	789800
2005-06-02	27.38	28.15	27.35	27.64	592400
2005-06-03	27.64	28.09	27.64	27.70	745600
2005-06-06	27.77	27.91	27.14	27.30	362800
2005-06-07	27.18	27.55	26.92	27.13	469200
2005-06-08	27.23	27.52	27.10	27.22	558200
2005-06-09	27.22	27.33	26.87	27.31	480000
2005-06-10	27.31	27.76	27.22	27.50	477200
2005-06-13	27.28	27.71	27.22	27.60	601200
2005-06-14	27.53	27.63	27.29	27.60	344600
2005-06-15	27.60	28.12	27.34	28.04	769000
2005-06-16	28.09	28.89	28.00	28.89	520000
2005-06-17	29.00	29.37	28.74	28.85	529400
2005-06-20	28.80	28.99	28.40	28.43	604800
2005-06-21	28.00	28.49	27.99	28.07	797200
2005-06-22	28.07	28.47	27.53	27.80	439800
2005-06-23	27.55	27.55	26.17	26.39	786200
2005-06-24	26.15	26.44	25.62	25.70	583600
2005-06-27	25.58	25.90	25.45	25.77	353200
2005-06-28	26.27	26.57	25.91	26.48	407400
2005-06-29	26.40	26.78	26.12	26.18	215400
2005-06-30	26.25	26.44	25.70	25.90	325000
2005-07-01	25.90	26.30	25.59	25.64	375000
2005-07-05	25.55	26.50	25.35	26.48	325400
2005-07-06	26.50	26.95	26.20	26.24	419200
2005-07-07	25.88	27.05	25.67	26.99	423400
2005-07-08	27.23	27.94	27.13	27.79	540000
2005-07-11	27.91	28.98	27.91	28.67	438400
2005-07-12	28.60	28.84	28.40	28.50	467600
2005-07-13	28.50	28.85	28.04	28.69	232600
2005-07-14	28.88	29.18	28.40	28.50	489600
2005-07-15	28.34	29.23	28.34	28.86	721400
2005-07-18	28.50	29.18	28.48	28.65	370200
2005-07-19	28.70	29.94	28.70	29.85	555200
2005-07-20	29.55	31.20	29.55	30.95	555800
2005-07-21	30.85	31.47	30.10	31.01	617600
2005-07-22	31.16	32.12	31.09	32.07	665600
2005-07-25	31.25	32.13	30.88	31.11	1247200
2005-07-26	31.05	32.10	30.58	31.45	714800
2005-07-27	31.23	31.56	30.76	30.92	1110400
2005-07-28	31.00	32.16	31.00	32.06	657000
2005-07-29	31.78	32.06	31.30	31.32	242600
2005-08-01	31.45	31.68	31.19	31.44	401600
2005-08-02	31.70	32.76	31.70	32.47	699600
2005-08-03	32.08	32.60	31.59	31.68	413600
2005-08-04	31.68	31.83	30.92	31.00	513400
2005-08-05	31.03	31.29	30.36	30.87	546600
2005-08-08	31.07	31.65	30.91	31.05	448000
2005-08-09	31.25	31.35	30.37	30.62	471000
2005-08-10	30.74	31.44	30.56	30.73	846400
2005-08-11	30.58	31.39	30.48	31.12	792200
2005-08-12	31.08	31.18	30.24	30.64	485600
2005-08-15	30.71	31.27	30.36	30.93	824000
2005-08-16	30.95	30.95	30.00	30.04	361400
2005-08-17	29.80	30.58	29.56	30.13	415600
2005-08-18	29.85	29.90	29.27	29.45	405000
2005-08-19	29.51	29.90	29.30	29.50	324000
2005-08-22	29.63	30.01	29.63	29.75	761400
2005-08-23	29.58	29.68	28.33	28.77	809000
2005-08-24	28.37	28.98	28.18	28.39	705600
2005-08-25	28.48	29.30	28.48	29.10	431400
2005-08-26	28.94	29.22	28.12	28.39	458000
2005-08-29	28.05	28.57	28.01	28.23	790400
2005-08-30	28.13	28.22	27.58	27.76	769800
2005-08-31	27.65	27.95	27.62	27.85	958800
2005-09-01	28.00	28.88	28.00	28.69	545800
2005-09-02	28.68	28.89	28.42	28.44	315200
2005-09-06	28.69	28.80	28.00	28.25	526200
2005-09-07	28.70	28.97	28.57	28.66	520200
2005-09-08	28.60	28.74	28.25	28.27	346400
2005-09-09	28.40	28.83	28.33	28.79	348400
2005-09-12	28.82	28.99	28.16	28.49	520000
2005-09-13	28.49	28.61	27.78	27.89	383000
2005-09-14	27.84	28.22	27.68	27.77	451800
2005-09-15	27.84	28.05	27.48	27.63	904800
2005-09-16	27.87	28.80	27.70	28.41	1276600
2005-09-19	28.50	28.99	28.46	28.76	565800
2005-09-20	28.65	29.10	28.49	28.51	1177600
2005-09-21	28.45	29.33	28.44	28.44	630800
2005-09-22	28.14	28.75	27.78	28.36	423200
2005-09-23	28.06	28.74	27.88	28.53	362400
2005-09-26	28.64	29.23	28.18	29.00	324000
2005-09-27	29.00	29.40	28.77	29.06	489000
2005-09-28	29.15	29.55	29.04	29.14	215800
2005-09-29	29.25	29.40	28.93	29.18	389800
2005-09-30	29.13	29.50	29.13	29.31	347400
2005-10-03	29.18	29.48	29.05	29.13	678600
2005-10-04	29.13	29.21	28.50	28.59	539200
2005-10-05	28.31	28.31	26.55	26.74	690600
2005-10-06	27.00	27.07	25.79	26.22	654400
2005-10-07	26.60	27.05	26.43	26.47	587600
2005-10-10	26.37	26.72	26.29	26.40	789400
2005-10-11	26.40	26.67	26.31	26.46	652800
2005-10-12	26.58	26.58	25.95	26.32	961200
2005-10-13	26.38	26.92	26.08	26.71	1099000
2005-10-14	26.72	27.10	26.38	26.93	446400
2005-10-17	27.23	27.58	27.05	27.45	460400
2005-10-18	27.32	27.53	26.62	26.65	539200
2005-10-19	26.30	26.74	25.59	26.74	955000
2005-10-20	27.20	27.70	25.61	25.82	654600
2005-10-21	25.94	27.10	25.93	26.89	656800
2005-10-24	27.50	29.83	27.18	29.40	1401800
2005-10-25	29.40	30.04	29.01	29.70	1450000
2005-10-26	29.85	30.83	29.50	29.70	1376400
2005-10-27	29.67	29.70	28.70	28.93	622000
2005-10-28	29.18	30.41	28.71	30.31	614600
2005-10-31	30.70	31.00	29.80	30.15	859800
2005-11-01	30.15	30.78	29.80	30.43	516200
2005-11-02	30.35	30.85	30.29	30.73	730800
2005-11-03	30.73	31.26	30.58	31.04	777200
2005-11-04	30.95	30.95	30.13	30.70	496800
2005-11-07	30.70	31.00	29.96	30.51	513600
2005-11-08	30.14	30.75	30.07	30.51	437800
2005-11-09	30.49	31.16	30.34	30.69	498000
2005-11-10	30.63	30.81	29.67	30.09	565000
2005-11-11	30.08	31.39	30.08	31.26	381400
2005-11-14	31.05	31.18	30.53	30.66	637200
2005-11-15	30.46	30.88	29.83	29.90	479000
2005-11-16	29.95	30.58	29.79	30.50	323400
2005-11-17	30.35	31.50	30.35	31.50	533400
2005-11-18	31.70	31.95	31.26	31.75	583000
2005-11-21	31.80	32.74	31.51	32.68	557200
2005-11-22	32.28	32.65	31.68	32.60	680000
2005-11-23	32.60	33.56	32.52	32.79	667200
2005-11-25	32.79	33.04	32.50	32.78	103200
2005-11-28	32.98	33.10	32.23	32.52	607400
2005-11-29	32.95	33.46	32.75	32.86	349600
2005-11-30	32.86	33.10	32.40	32.78	283800
2005-12-01	32.98	34.38	32.90	34.38	681000
2005-12-02	34.15	34.25	33.75	33.90	549600
2005-12-05	34.15	34.32	33.89	34.07	273800
2005-12-06	34.28	34.71	33.84	34.09	279600
2005-12-07	33.97	34.57	33.92	34.45	485800
2005-12-08	34.00	34.99	33.88	34.70	769400
2005-12-09	34.65	34.82	34.31	34.58	459800
2005-12-12	34.71	34.92	34.44	34.85	653400
2005-12-13	34.49	34.76	34.41	34.60	708400
2005-12-14	34.73	35.15	34.58	35.13	619400
2005-12-15	35.01	35.18	34.60	35.01	624400
2005-12-16	35.10	35.64	34.83	35.30	815200
2005-12-19	35.18	35.42	34.30	34.56	857800
2005-12-20	34.55	35.50	34.29	35.22	669000
2005-12-21	35.44	35.90	35.09	35.43	391600
2005-12-22	35.49	35.49	34.93	35.23	391400
2005-12-23	35.26	35.59	35.09	35.54	203400
2005-12-27	35.54	35.57	34.69	34.85	361800
2005-12-28	35.10	35.52	35.02	35.43	322800
2005-12-29	35.55	36.04	35.25	35.65	240400
2005-12-30	35.38	35.38	35.01	35.24	427800
2006-01-03	35.65	36.08	34.98	36.01	492600
2006-01-04	35.90	36.72	35.77	36.47	395000
2006-01-05	36.23	36.60	36.05	36.50	1127800
2006-01-06	36.80	37.52	36.73	36.98	444800
2006-01-09	36.98	37.91	36.90	37.86	479200
2006-01-10	37.45	38.15	37.00	38.00	474600
2006-01-11	38.14	38.37	37.82	37.99	389000
2006-01-12	37.95	38.29	37.52	37.66	324400
2006-01-13	37.58	38.27	37.58	38.07	241600
2006-01-17	38.05	38.57	38.05	38.14	521800
2006-01-18	37.97	38.14	36.78	36.96	933000
2006-01-19	37.15	37.97	37.15	37.84	548000
2006-01-20	38.18	38.50	37.17	37.53	683600
2006-01-23	37.97	38.74	37.70	38.61	852400
2006-01-24	38.80	40.68	38.79	40.63	1051400
2006-01-25	40.95	41.47	40.45	40.96	1211400
2006-01-26	41.18	41.59	40.84	41.29	805200
2006-01-27	41.83	43.11	41.72	42.52	601600
2006-01-30	42.65	43.53	42.39	42.68	472200
2006-01-31	42.22	45.73	42.20	45.28	2080600
2006-02-01	45.24	45.25	44.55	44.75	962200
2006-02-02	44.88	45.67	43.40	44.07	849000
2006-02-03	43.70	44.99	43.66	43.92	617200
2006-02-06	42.58	43.42	42.32	43.25	1490200
2006-02-07	43.13	43.13	41.05	41.44	951200
2006-02-08	41.45	42.10	40.18	41.72	730600
2006-02-09	41.89	42.39	40.23	40.51	810400
2006-02-10	40.39	41.10	39.45	40.52	692000
2006-02-13	40.32	40.34	38.77	38.84	783600
2006-02-14	39.02	40.64	38.99	40.18	808800
2006-02-15	40.10	40.88	39.25	39.98	861400
2006-02-16	39.99	40.38	39.59	40.21	598800
2006-02-17	40.26	40.43	39.76	40.06	411400
2006-02-21	40.03	40.83	39.92	40.55	558800
2006-02-22	40.55	41.76	39.95	41.73	630000
2006-02-23	42.08	42.21	41.11	42.09	843800
2006-02-24	42.09	43.24	41.66	43.20	740000
2006-02-27	43.25	43.63	42.42	42.53	603000
2006-02-28	42.48	42.59	41.40	41.80	528000
2006-03-01	41.92	43.26	41.92	42.88	403000
2006-03-02	42.80	43.70	42.05	43.64	536200
2006-03-03	44.02	44.71	43.43	44.08	795000
2006-03-06	43.11	44.63	42.68	43.51	665400
2006-03-07	43.10	43.10	42.12	42.71	899400
2006-03-08	42.16	42.62	41.35	42.18	951600
2006-03-09	42.55	42.90	41.40	41.97	621000
2006-03-10	42.50	43.67	41.90	43.53	563400
2006-03-13	43.58	44.05	42.91	43.70	559200
2006-03-14	43.83	45.40	43.40	45.15	717200
2006-03-15	45.10	45.98	44.72	45.91	535200
2006-03-16	45.68	46.60	45.33	45.51	615000
2006-03-17	45.74	46.85	45.35	46.07	860800
2006-03-20	46.00	46.25	45.18	45.60	590800
2006-03-21	45.65	45.95	44.40	44.50	388200
2006-03-22	44.49	45.99	44.49	45.69	308400
2006-03-23	45.80	46.50	45.25	46.50	418000
2006-03-24	46.37	47.22	45.91	46.83	391600
2006-03-27	46.88	47.65	46.60	47.57	308000
2006-03-28	47.45	48.24	46.40	46.63	448600
2006-03-29	47.13	49.06	47.13	48.91	492400
2006-03-30	49.03	49.68	48.13	48.80	519200
2006-03-31	48.70	48.73	46.86	47.26	664600
2006-04-03	47.76	49.38	47.76	48.01	704800
2006-04-04	48.38	49.49	48.25	49.00	587600
2006-04-05	49.30	51.63	49.27	51.53	969400
2006-04-06	52.00	53.28	51.78	53.25	1362000
2006-04-07	52.75	53.08	51.35	51.98	873600
2006-04-10	52.45	52.50	51.08	51.39	600600
2006-04-11	52.00	52.28	50.25	50.60	636600
2006-04-12	50.00	51.86	50.00	51.75	495200
2006-04-13	51.00	52.20	50.83	51.79	398000
2006-04-17	52.50	54.36	52.50	54.30	913200
2006-04-18	54.68	55.63	54.68	55.55	581600
2006-04-19	55.50	56.57	54.98	56.08	892200
2006-04-20	55.85	56.00	53.55	54.24	784200
2006-04-21	53.75	56.30	53.75	55.51	714600
2006-04-24	59.61	62.82	59.38	61.78	3096200
2006-04-25	61.85	65.25	61.85	63.13	2457200
2006-04-26	63.90	64.46	63.26	63.61	1063600
2006-04-27	61.25	62.60	58.52	58.77	1862200
2006-04-28	58.77	60.14	58.26	59.48	1700600
2006-05-01	61.00	63.48	60.97	62.62	1329000
2006-05-02	63.30	64.42	62.25	64.12	843200
2006-05-03	63.88	63.88	62.04	63.48	893800
2006-05-04	64.00	67.06	63.70	66.91	1624000
2006-05-05	67.34	68.30	66.82	67.86	1192400
2006-05-08	68.00	69.00	67.67	67.92	957000
2006-05-09	68.63	69.92	68.25	69.25	863800
2006-05-10	69.45	70.07	68.49	69.88	858400
2006-05-11	70.20	71.06	67.37	67.60	1229000
2006-05-12	67.17	67.24	62.89	63.08	1808000
2006-05-15	62.00	62.03	58.12	60.08	2226200
2006-05-16	60.38	62.39	58.14	60.13	1877800
2006-05-17	60.23	61.15	55.69	56.55	1992400
2006-05-18	57.67	58.64	55.53	56.04	1532000
2006-05-19	55.25	57.79	53.35	57.63	2703400
2006-05-22	53.42	55.73	52.50	54.56	3043600
2006-05-23	57.73	57.76	55.25	55.47	1667200
2006-05-24	54.97	59.00	52.81	55.15	2021600
2006-05-25	56.00	58.29	55.61	58.29	1434000
2006-05-26	58.63	59.82	57.01	59.40	1059800
2006-05-30	58.68	58.87	55.72	56.07	1058200
2006-05-31	56.80	57.52	54.83	55.90	1940600
2006-06-01	55.50	59.01	54.95	58.91	1635800
2006-06-02	59.72	60.76	58.55	60.70	1562200
2006-06-05	60.58	60.95	56.76	56.96	1545600
2006-06-06	56.96	57.33	53.76	55.61	2058600
2006-06-07	55.68	56.64	52.85	53.02	1727600
2006-06-08	51.80	53.25	49.29	53.10	2537000
2006-06-09	53.63	54.57	51.12	51.68	1423400
2006-06-12	52.18	52.39	48.89	48.99	1477200
2006-06-13	48.50	50.18	46.86	47.59	2422800
2006-06-14	48.09	50.00	47.63	49.69	2470400
2006-06-15	50.29	52.45	48.99	51.88	3090000
2006-06-16	51.75	51.75	50.00	51.28	2259200
2006-06-19	51.75	52.06	49.68	50.24	1959400
2006-06-20	50.74	52.24	49.88	50.38	2289600
2006-06-21	50.50	52.97	50.50	52.35	1502200
2006-06-22	51.90	52.18	50.35	51.52	1617200
2006-06-23	51.18	52.67	50.72	52.40	1605400
2006-06-26	53.29	53.68	52.06	52.70	1022400
2006-06-27	52.50	53.36	51.44	51.64	949800
2006-06-28	52.03	52.74	51.48	52.74	972600
2006-06-29	52.90	55.66	52.72	55.66	1182400
2006-06-30	56.11	57.75	54.79	57.75	3717000
2006-07-03	57.75	59.70	57.72	59.69	1428000
2006-07-05	59.50	59.85	57.78	59.08	2146200
2006-07-06	59.58	60.78	58.95	60.08	1624600
2006-07-07	59.95	61.28	59.00	59.37	2047200
2006-07-10	59.80	60.61	59.20	59.98	1292800
2006-07-11	59.78	60.11	58.05	59.83	1749800
2006-07-12	59.91	61.22	58.88	59.65	1379200
2006-07-13	58.63	58.81	54.74	54.84	2402800
2006-07-14	54.65	54.88	52.15	53.76	2737000
2006-07-17	52.71	53.09	51.50	51.78	1663200
2006-07-18	52.18	52.86	51.12	52.38	1342400
2006-07-19	52.50	55.29	52.47	55.21	1606000
2006-07-20	55.88	56.85	52.04	52.25	1788800
2006-07-21	52.38	52.72	50.65	51.38	1531400
2006-07-24	52.23	52.55	50.52	52.25	1307800
2006-07-25	52.99	54.15	51.46	53.94	1606200
2006-07-26	49.77	50.50	45.26	45.34	7285000
2006-07-27	45.21	46.43	45.06	45.45	2458800
2006-07-28	45.58	47.30	45.55	46.74	1672600
2006-07-31	47.98	49.38	47.31	49.20	2339000
2006-08-01	49.75	49.75	47.11	48.50	1716400
2006-08-02	49.00	50.85	48.98	49.89	1847200
2006-08-03	49.03	50.71	48.47	50.40	1575000
2006-08-04	51.13	51.74	48.42	48.95	1757600
2006-08-07	48.50	49.79	48.08	48.85	1479400
2006-08-08	48.90	49.46	47.84	48.27	1307600
2006-08-09	49.00	49.90	47.81	48.44	1355000
2006-08-10	48.00	48.06	47.05	47.45	1640200
2006-08-11	47.65	47.82	46.46	46.73	1166800
2006-08-14	47.08	47.28	45.79	45.90	1259400
2006-08-15	46.15	47.48	45.44	46.78	1981800
2006-08-16	47.00	49.48	46.95	49.38	1604000
2006-08-17	49.28	49.37	47.82	48.42	1157800
2006-08-18	48.49	49.50	48.38	49.43	763800
2006-08-21	49.30	49.90	48.42	48.61	758600
2006-08-22	48.50	48.75	47.75	48.17	688400
2006-08-23	48.38	48.75	46.73	47.08	735000
2006-08-24	47.60	47.74	46.31	46.91	817200
2006-08-25	46.93	47.85	46.88	47.37	597800
2006-08-28	47.20	47.68	46.55	47.24	661800
2006-08-29	47.74	48.64	46.78	48.60	1262200
2006-08-30	49.30	49.30	48.18	48.48	1045000
2006-08-31	48.25	48.74	47.51	47.92	635600
2006-09-01	47.90	50.30	47.89	49.89	1006800
2006-09-05	50.55	51.87	49.39	51.76	1567600
2006-09-06	51.27	51.40	49.93	49.93	1032600
2006-09-07	49.86	50.37	48.94	49.86	923000
2006-09-08	49.98	50.55	49.43	49.62	992800
2006-09-11	49.25	49.25	46.90	47.05	1637800
2006-09-12	47.55	48.59	47.13	47.75	1370600
2006-09-13	48.10	49.50	47.69	49.08	1068200
2006-09-14	48.50	50.08	48.50	49.11	1866000
2006-09-15	49.05	50.06	48.87	49.84	1485600
2006-09-18	50.25	51.87	49.13	51.76	2177800
2006-09-19	51.25	52.32	50.95	51.76	2039600
2006-09-20	52.01	53.18	51.93	52.83	1753200
2006-09-21	53.77	54.24	52.56	53.06	1810200
2006-09-22	52.84	53.20	51.60	52.13	1310800
2006-09-25	51.75	52.66	50.40	52.55	1359600
2006-09-26	52.63	55.79	52.63	55.63	1815400
2006-09-27	55.45	56.00	54.26	54.65	1419200
2006-09-28	54.40	54.76	53.39	53.73	1242400
2006-09-29	54.57	54.57	53.02	53.76	1126400
2006-10-02	53.66	53.72	52.23	52.64	1304600
2006-10-03	51.75	52.23	50.78	50.93	1171400
2006-10-04	51.22	52.38	50.78	51.78	1313600
2006-10-05	52.28	54.15	52.25	53.93	1350400
2006-10-06	53.50	53.96	52.92	53.54	781000
2006-10-09	53.54	55.23	53.54	53.81	1297600
2006-10-10	53.69	54.79	53.31	54.66	1785400
2006-10-11	54.23	55.33	53.72	54.34	1554200
2006-10-12	54.50	56.19	54.50	56.06	1298000
2006-10-13	55.93	57.03	55.59	55.73	1148800
2006-10-16	56.38	57.50	56.31	56.90	1109200
2006-10-17	55.98	57.00	55.81	56.80	787600
2006-10-18	56.88	57.27	54.62	54.79	1086600
2006-10-19	54.43	56.10	54.00	55.64	1347000
2006-10-20	55.39	55.51	54.86	55.15	526200
2006-10-23	54.85	56.17	54.82	55.31	553600
2006-10-24	55.08	57.82	55.08	57.60	981000
2006-10-25	57.60	59.56	56.84	59.55	1567400
2006-10-26	53.81	53.98	50.94	52.75	4996600
2006-10-27	52.20	52.94	50.60	52.15	2253000
2006-10-30	54.13	54.54	53.10	53.87	2947400
2006-10-31	53.68	54.36	53.02	53.50	1476600
2006-11-01	53.03	53.55	51.75	51.87	1147000
2006-11-02	51.50	51.95	51.01	51.59	1307200
2006-11-03	50.75	52.12	50.75	51.43	815200
2006-11-06	51.64	52.76	51.18	52.25	1264400
2006-11-07	52.00	52.66	51.40	52.08	998400
2006-11-08	51.68	52.75	51.21	51.97	1276000
2006-11-09	52.09	52.75	51.36	51.48	1772000
2006-11-10	50.62	51.33	49.44	50.03	1791600
2006-11-13	49.17	50.47	48.84	50.39	1535800
2006-11-14	49.89	50.28	49.40	50.11	707200
2006-11-15	49.75	50.84	49.45	50.17	926200
2006-11-16	49.86	50.34	48.96	48.96	982800
2006-11-17	48.85	50.65	48.85	49.83	1337800
2006-11-20	50.80	52.25	50.67	51.25	1988200
2006-11-21	51.75	52.49	51.65	52.20	899000
2006-11-22	52.13	52.58	51.45	52.45	592400
2006-11-24	52.20	52.54	51.98	52.45	104200
2006-11-27	52.33	52.70	51.15	51.31	1055600
2006-11-28	51.20	51.42	50.40	51.39	949800
2006-11-29	51.55	53.36	51.55	53.08	1107800
2006-11-30	52.90	53.87	52.84	53.41	1188800
2006-12-01	53.52	54.07	52.88	53.76	1341800
2006-12-04	53.68	55.74	53.68	55.26	1552600
2006-12-05	55.26	55.62	54.15	55.03	901400
2006-12-06	54.75	56.01	54.47	55.29	570200
2006-12-07	55.16	56.75	55.03	56.58	1175200
2006-12-08	56.50	56.66	55.49	55.92	744600
2006-12-11	55.80	56.35	55.52	55.65	551800
2006-12-12	54.23	54.37	52.59	52.90	1575400
2006-12-13	53.05	54.62	53.02	54.34	1128000
2006-12-14	54.63	55.00	53.92	54.36	802200
2006-12-15	54.35	54.98	53.97	54.82	662400
2006-12-18	54.98	54.98	53.50	53.61	845600
2006-12-19	53.00	53.57	52.35	53.13	1175200
2006-12-20	53.75	53.81	51.97	52.00	1015200
2006-12-21	52.00	52.05	50.70	50.85	1104200
2006-12-22	50.93	50.95	50.27	50.50	934200
2006-12-26	50.61	51.00	50.08	50.23	762600
2006-12-27	50.45	51.31	50.45	51.14	1049600
2006-12-28	51.13	51.74	50.71	51.65	754600
2006-12-29	51.35	51.68	51.00	51.26	650400
2007-01-03	51.00	51.28	49.64	50.15	1000000
2007-01-04	49.85	50.12	48.88	49.53	760400
2007-01-05	49.00	49.75	48.26	48.65	1411200
2007-01-08	48.93	49.67	48.19	49.43	1185000
2007-01-09	49.52	49.53	48.23	48.75	1278600
2007-01-10	48.70	50.26	48.66	50.06	708800
2007-01-11	50.10	51.50	49.31	51.23	962000
2007-01-12	51.45	52.61	51.38	52.21	781400
2007-01-16	52.70	52.84	51.96	52.33	811000
2007-01-17	52.30	53.31	52.30	52.93	561400
2007-01-18	53.30	53.83	51.94	52.17	1004400
2007-01-19	52.34	53.62	52.13	53.16	901200
2007-01-22	53.74	53.90	52.54	52.85	770400
2007-01-23	52.25	54.08	52.25	54.00	963000
2007-01-24	53.65	54.21	53.52	54.02	1265600
2007-01-25	54.38	55.33	53.66	54.38	1436400
2007-01-26	53.50	57.25	53.00	56.25	2856400
2007-01-29	56.58	57.75	56.45	56.84	2912000
2007-01-30	56.84	58.34	56.84	57.83	1945200
2007-01-31	57.88	58.86	57.53	58.55	1931400
2007-02-01	58.76	59.75	58.49	59.71	1853200
2007-02-02	58.98	59.21	58.51	58.75	1137600
2007-02-05	58.90	59.14	58.13	58.70	1278200
2007-02-06	58.85	59.59	58.59	59.47	910200
2007-02-07	59.50	60.26	58.45	58.73	641000
2007-02-08	58.75	59.26	58.05	59.15	600200
2007-02-09	59.05	59.05	57.43	57.95	855600
2007-02-12	57.93	58.90	57.50	58.15	603028
2007-02-13	58.88	59.73	58.55	59.48	565450
2007-02-14	59.70	60.54	58.90	59.72	806764
2007-02-15	59.65	60.62	59.44	60.04	534800
2007-02-16	59.93	60.48	59.62	60.29	497400
2007-02-20	60.00	61.26	59.52	61.15	1001600
2007-02-21	60.99	62.78	60.75	62.58	1132800
2007-02-22	62.60	62.83	61.15	61.64	542600
2007-02-23	61.75	62.28	60.97	61.64	645400
2007-02-26	61.88	62.32	61.23	61.42	814492
2007-02-27	59.00	59.44	56.64	57.71	1673800
2007-02-28	57.84	60.03	56.76	59.33	1899600
2007-03-01	57.98	59.68	57.10	58.17	1436832
2007-03-02	57.75	58.52	56.15	56.24	917400
2007-03-05	54.53	56.16	54.53	55.26	1833000
2007-03-06	56.20	57.13	55.99	57.00	1064000
2007-03-07	56.80	58.34	56.61	57.40	771400
2007-03-08	58.39	59.83	58.20	59.09	887800
2007-03-09	59.56	59.65	58.52	58.86	557800
2007-03-12	58.77	59.34	57.95	58.74	875200
2007-03-13	58.25	58.96	56.74	56.74	780200
2007-03-14	57.00	58.20	56.24	57.94	900200
2007-03-15	58.13	58.80	57.91	58.25	495398
2007-03-16	58.43	58.43	57.38	57.67	434400
2007-03-19	58.20	58.81	57.76	58.66	676022
2007-03-20	58.71	59.76	58.36	58.95	473800
2007-03-21	58.95	60.67	58.89	60.57	861924
2007-03-22	61.43	61.43	60.42	60.63	621702
2007-03-23	60.75	61.25	60.34	60.82	294400
2007-03-26	61.21	61.65	59.83	61.65	601800
2007-03-27	61.15	61.49	60.74	61.00	795200
2007-03-28	60.45	61.67	60.30	60.94	1261200
2007-03-29	61.75	62.22	61.13	61.75	1195000
2007-03-30	61.86	61.95	60.36	60.38	805400
2007-04-02	60.10	61.35	60.10	60.96	624600
2007-04-03	61.30	61.50	60.90	61.02	548800
2007-04-04	61.35	61.35	60.82	60.97	943104
2007-04-05	61.00	61.24	60.77	60.88	375600
2007-04-09	61.10	61.73	60.84	61.56	714400
2007-04-10	61.38	61.78	61.05	61.38	445600
2007-04-11	61.50	61.60	60.03	60.56	486200
2007-04-12	61.05	61.60	60.74	61.22	441702
2007-04-13	61.23	61.69	61.03	61.65	357376
2007-04-16	61.75	63.17	61.75	62.97	757600
2007-04-17	62.85	63.29	62.46	62.46	513600
2007-04-18	62.34	63.01	62.11	62.36	503000
2007-04-19	61.71	62.59	61.18	62.04	711200
2007-04-20	62.16	63.50	62.14	63.50	885800
2007-04-23	63.18	64.75	62.91	63.81	626200
2007-04-24	63.15	63.89	62.89	63.13	505200
2007-04-25	63.17	63.92	61.65	61.83	1275800
2007-04-26	62.02	62.19	60.77	61.11	888626
2007-04-27	62.85	64.48	61.50	62.45	2215800
2007-04-30	62.45	62.67	60.62	60.69	1104800
2007-05-01	59.85	60.85	59.38	60.12	1354000
2007-05-02	60.51	62.10	60.44	61.52	865870
2007-05-03	62.20	62.79	61.52	62.51	717200
2007-05-04	62.73	63.15	61.80	61.98	482560
2007-05-07	62.82	64.34	62.78	63.75	934668
2007-05-08	63.63	64.35	63.21	64.23	780600
2007-05-09	63.75	66.00	63.75	65.80	1215400
2007-05-10	65.45	65.68	64.08	64.33	1176400
2007-05-11	64.55	67.00	64.53	66.96	1473600
2007-05-14	67.64	68.16	66.89	67.99	1469000
2007-05-15	67.45	68.88	67.37	68.15	1528800
2007-05-16	68.15	68.44	67.10	68.21	856400
2007-05-17	67.82	67.92	66.96	67.49	1189800
2007-05-18	67.87	68.44	67.52	68.02	638784
2007-05-21	68.31	69.00	67.75	68.22	625310
2007-05-22	67.97	68.18	66.53	66.68	820600
2007-05-23	67.48	68.22	66.80	66.94	731386
2007-05-24	66.73	67.50	64.77	65.04	859000
2007-05-25	65.13	67.13	65.13	66.97	536600
2007-05-29	66.97	67.02	65.70	66.26	520200
2007-05-30	65.50	66.92	65.03	66.08	1828800
2007-05-31	66.60	66.99	65.91	66.29	689400
2007-06-01	66.48	68.19	66.39	67.84	869800
2007-06-04	67.50	68.61	67.32	67.58	611400
2007-06-05	67.34	68.57	67.10	68.27	1074500
2007-06-06	67.02	67.82	66.19	66.57	894132
2007-06-07	66.39	66.64	64.32	64.58	847800
2007-06-08	64.08	66.08	64.08	65.85	757620
2007-06-11	64.50	65.24	64.14	64.78	694200
2007-06-12	64.14	65.14	63.21	64.25	900600
2007-06-13	64.62	65.65	63.60	65.65	3570000
2007-06-14	65.70	66.99	65.70	66.70	712800
2007-06-15	67.06	67.25	66.60	66.75	795400
2007-06-18	67.00	67.00	66.18	66.54	907600
2007-06-19	66.55	66.90	65.86	66.63	636600
2007-06-20	66.50	67.41	65.93	65.97	673200
2007-06-21	65.99	66.99	64.99	66.99	644400
2007-06-22	66.72	66.89	64.92	65.57	777400
2007-06-25	65.83	66.50	64.97	65.16	601800
2007-06-26	65.62	65.62	63.25	63.75	825800
2007-06-27	63.12	64.18	62.15	64.17	1044800
2007-06-28	64.45	65.59	64.26	65.14	786400
2007-06-29	65.20	66.02	64.65	65.16	613600
2007-07-02	66.09	66.75	65.77	66.46	549888
2007-07-03	66.54	67.33	66.47	67.10	322200
2007-07-05	67.03	67.50	66.92	67.32	469800
2007-07-06	67.15	67.82	66.75	67.63	448200
2007-07-09	68.60	69.18	68.10	68.10	509400
2007-07-10	67.73	67.94	67.02	67.19	769400
2007-07-11	68.00	69.50	67.40	68.50	697000
2007-07-12	69.50	71.68	69.41	71.29	891600
2007-07-13	71.59	72.48	70.87	71.01	790200
2007-07-16	71.00	71.10	70.00	70.80	605800
2007-07-17	70.93	71.57	70.45	71.00	459600
2007-07-18	70.63	72.67	70.50	72.28	889400
2007-07-19	72.75	74.98	71.79	74.03	1659400
2007-07-20	73.88	74.56	72.01	72.80	783084
2007-07-23	73.50	73.72	72.47	72.52	643480
2007-07-24	71.90	72.36	70.28	70.61	712000
2007-07-25	71.40	72.26	68.75	69.90	879000
2007-07-26	65.78	65.78	58.51	60.67	3994164
2007-07-27	60.86	61.79	58.33	58.50	1641400
2007-07-30	58.75	59.13	55.68	57.83	2723790
2007-07-31	59.00	61.07	59.00	59.35	2338800
2007-08-01	58.85	59.00	56.40	57.66	1967200
2007-08-02	57.66	57.84	56.71	57.66	1810200
2007-08-03	57.25	57.71	54.35	54.83	1934214
2007-08-06	55.10	55.38	52.75	54.38	1609100
2007-08-07	53.95	55.99	53.88	55.52	2751800
2007-08-08	57.08	58.50	56.35	57.10	1769000
2007-08-09	55.53	57.36	54.89	55.15	1531804
2007-08-10	55.00	57.36	52.70	56.70	2328400
2007-08-13	58.00	58.22	56.41	56.63	1151200
2007-08-14	57.48	58.37	54.95	55.20	1559800
2007-08-15	55.00	55.89	52.95	53.10	1005612
2007-08-16	52.71	52.71	49.77	51.64	2567378
2007-08-17	51.70	60.12	51.64	54.16	1638792
2007-08-20	54.08	54.86	52.93	54.00	1541600
2007-08-21	54.03	55.66	54.03	55.38	648780
2007-08-22	55.90	57.35	55.90	56.75	799400
2007-08-23	57.49	57.66	55.06	56.09	750400
2007-08-24	56.38	57.95	55.82	57.77	537000
2007-08-27	57.30	58.60	57.17	57.61	594200
2007-08-28	56.85	57.31	56.00	56.02	723400
2007-08-29	56.80	58.64	56.80	58.34	641200
2007-08-30	57.20	58.37	56.75	57.67	863000
2007-08-31	58.61	59.02	57.96	58.42	638000
2007-09-04	57.92	59.97	57.87	59.35	631800
2007-09-05	58.85	59.33	57.46	58.35	1056800
2007-09-06	58.74	58.88	56.63	57.02	1269000
2007-09-07	56.09	57.55	56.00	56.73	1011200
2007-09-10	57.16	57.44	55.32	55.93	776800
2007-09-11	56.63	59.26	56.31	58.87	1547200
2007-09-12	58.38	60.81	58.18	59.76	1415400
2007-09-13	59.89	62.89	59.86	61.67	1299800
2007-09-14	61.18	62.92	61.07	61.99	1009400
2007-09-17	61.85	62.87	61.67	61.98	813600
2007-09-18	62.36	65.39	62.13	64.63	1289600
2007-09-19	64.98	65.27	63.20	63.48	1195600
2007-09-20	63.42	64.10	63.05	63.29	773400
2007-09-21	63.80	64.67	63.74	64.09	617400
2007-09-24	64.16	64.82	63.30	63.70	509600
2007-09-25	62.98	64.14	62.50	64.05	496600
2007-09-26	64.50	65.44	64.15	64.45	979000
2007-09-27	64.55	66.51	64.25	66.21	834000
2007-09-28	66.44	66.44	64.99	65.01	628600
2007-10-01	64.88	66.13	64.88	65.59	719000
2007-10-02	65.53	65.92	64.96	65.78	428400
2007-10-03	65.55	65.70	64.85	64.96	518400
2007-10-04	65.11	65.43	64.00	64.59	416800
2007-10-05	65.04	66.75	65.04	66.25	449600
2007-10-08	65.87	67.00	65.75	66.46	256000
2007-10-09	66.55	68.69	66.43	68.54	582400
2007-10-10	68.47	69.38	66.94	67.35	1641000
2007-10-11	68.28	68.43	64.98	65.86	1308000
2007-10-12	63.50	64.86	61.86	64.51	2079002
2007-10-15	64.51	65.39	63.02	63.54	1056800
2007-10-16	63.80	64.41	61.82	64.03	1171800
2007-10-17	64.81	64.88	63.20	64.09	1062200
2007-10-18	63.69	66.00	63.17	65.73	834400
2007-10-19	65.65	66.05	63.72	63.94	750400
2007-10-22	63.00	64.51	62.77	64.21	628400
2007-10-23	66.25	66.25	64.57	65.61	760000
2007-10-24	65.12	67.12	65.00	67.00	1019400
2007-10-25	67.50	69.00	67.19	68.43	784400
2007-10-26	67.51	69.78	67.51	69.23	634200
2007-10-29	69.82	70.74	68.56	69.08	731800
2007-10-30	68.50	68.72	66.63	66.95	740800
2007-10-31	70.68	75.16	70.68	72.46	2789000
2007-11-01	71.50	71.65	67.08	67.65	1401400
2007-11-02	68.75	69.05	65.92	68.82	951800
2007-11-05	67.22	68.97	67.04	68.00	706264
2007-11-06	69.33	72.81	68.28	71.93	958300
2007-11-07	70.50	72.50	69.96	70.43	1001800
2007-11-08	70.82	72.52	70.00	71.40	1037786
2007-11-09	69.44	71.82	69.44	70.63	693814
2007-11-12	71.20	71.20	67.35	67.39	904208
2007-11-13	67.99	69.13	67.97	69.03	969268
2007-11-14	70.00	72.35	69.37	70.90	694000
2007-11-15	70.67	70.85	69.26	70.14	724430
2007-11-16	70.51	70.96	68.93	70.74	548015
2007-11-19	70.09	70.28	67.74	67.96	892065
2007-11-20	68.50	69.53	67.37	68.34	744700
2007-11-21	67.74	68.25	65.85	67.40	498100
2007-11-23	68.00	68.98	67.55	68.72	165700
2007-11-26	68.83	69.96	67.71	67.83	440095
2007-11-27	68.28	70.42	68.00	69.27	681510
2007-11-28	69.94	73.46	69.43	73.29	564200
2007-11-29	73.12	75.65	72.39	75.50	606229
2007-11-30	76.25	77.50	74.79	75.45	883341
2007-12-03	76.68	76.68	74.68	74.68	458400
2007-12-04	73.89	76.46	73.86	76.03	535800
2007-12-05	77.16	78.20	76.25	76.52	602800
2007-12-06	76.52	79.08	76.52	79.08	426430
2007-12-07	79.42	79.42	77.65	78.35	396811
2007-12-10	78.41	79.66	78.41	79.40	413743
2007-12-11	79.14	79.40	76.04	76.06	455400
2007-12-12	77.40	78.41	75.60	77.24	687500
2007-12-13	76.25	76.88	74.59	75.91	449981
2007-12-14	75.57	75.57	73.19	73.53	394540
2007-12-17	73.31	73.31	70.25	70.56	413300
2007-12-18	70.77	71.85	68.80	70.95	476400
2007-12-19	70.66	72.32	70.09	70.60	248669
2007-12-20	70.63	71.05	69.60	70.97	355700
2007-12-21	72.15	75.91	71.87	75.06	1002477
2007-12-24	76.06	78.49	75.58	78.25	375800
2007-12-26	77.65	77.73	76.74	76.74	277808
2007-12-27	76.80	77.40	75.50	75.55	275200
2007-12-28	76.02	76.08	74.59	75.16	261200
2007-12-31	75.21	75.50	74.78	75.17	315630
2008-01-02	74.73	75.38	73.27	74.57	458450
2008-01-03	74.46	75.26	73.80	74.30	385100
2008-01-04	73.45	73.87	71.91	72.04	640342
2008-01-07	72.51	72.82	68.00	69.69	652446
2008-01-08	69.80	71.10	66.83	66.93	755634
2008-01-09	66.33	66.50	63.98	65.23	881846
2008-01-10	64.89	66.59	64.00	65.74	1132000
2008-01-11	64.31	65.49	63.74	64.60	518768
2008-01-14	64.92	67.24	64.92	66.96	551455
2008-01-15	66.54	66.64	63.54	64.25	874000
2008-01-16	64.00	64.99	61.47	62.79	804363
2008-01-17	62.93	63.85	58.62	59.01	704781
2008-01-18	59.25	61.11	58.39	60.81	851998
2008-01-22	58.48	60.40	57.00	58.53	1339594
2008-01-23	55.87	56.10	50.77	55.71	1937531
2008-01-24	56.75	60.11	56.53	59.53	1081673
2008-01-25	60.98	62.64	59.02	59.59	708091
2008-01-28	59.15	60.01	57.78	59.99	537900
2008-01-29	62.75	65.60	61.71	65.15	972821
2008-01-30	63.61	64.00	60.80	61.66	1023440
2008-01-31	61.05	62.64	59.40	61.54	819236
2008-02-01	61.88	63.51	60.83	61.96	691300
2008-02-04	62.60	63.23	62.01	62.26	367198
2008-02-05	61.40	61.69	60.00	60.29	555399
2008-02-06	61.00	61.47	58.69	58.87	478288
2008-02-07	58.76	61.12	57.76	60.54	475877
2008-02-08	60.30	61.35	59.34	60.33	371100
2008-02-11	60.51	61.25	59.70	60.82	322033
2008-02-12	61.82	62.45	60.10	60.81	533991
2008-02-13	62.10	62.37	61.03	62.14	464575
2008-02-14	62.04	62.90	61.55	61.93	274897
2008-02-15	61.59	61.81	59.94	61.40	451579
2008-02-19	62.38	63.71	62.14	62.78	274093
2008-02-20	62.00	63.70	61.45	63.44	548838
2008-02-21	63.59	64.75	62.72	62.77	560561
2008-02-22	63.17	64.17	61.83	63.98	535200
2008-02-25	64.18	67.67	63.76	67.21	727295
2008-02-26	66.94	68.61	66.39	66.84	766326
2008-02-27	66.47	67.27	65.26	66.13	522078
2008-02-28	65.52	66.89	64.98	66.13	324294
2008-02-29	65.39	66.09	62.30	62.83	419800
2008-03-03	63.47	64.48	62.50	64.04	546038
2008-03-04	63.50	64.95	60.97	62.35	784160
2008-03-05	62.90	64.72	62.42	64.63	480646
2008-03-06	64.18	64.93	61.45	61.71	573806
2008-03-07	60.82	61.33	58.65	59.26	551246
2008-03-10	59.23	59.23	55.60	55.78	969635
2008-03-11	59.28	59.28	55.73	58.01	730376
2008-03-12	58.98	59.25	57.74	58.83	472846
2008-03-13	58.23	62.94	57.75	62.18	774047
2008-03-14	62.82	62.94	59.40	60.45	520548
2008-03-17	59.03	60.63	58.12	59.82	573123
2008-03-18	61.00	62.57	60.10	62.23	589970
2008-03-19	62.22	63.43	58.01	58.01	559746
2008-03-20	57.94	59.31	56.66	58.81	716594
2008-03-24	58.98	60.85	58.76	59.87	517484
2008-03-25	59.42	61.16	59.42	60.50	509000
2008-03-26	60.08	60.50	59.10	59.44	532304
2008-03-27	58.76	59.59	57.42	57.60	599363
2008-03-28	57.47	57.73	55.76	56.65	635060
2008-03-31	57.43	57.43	55.15	55.97	1121963
2008-04-01	57.17	60.31	56.59	59.21	1152501
2008-04-02	58.80	60.39	58.33	59.95	635797
2008-04-03	60.09	60.97	59.56	59.92	926865
2008-04-04	60.36	61.91	59.65	61.33	637636
2008-04-07	61.80	63.07	60.44	60.69	391626
2008-04-08	60.14	62.78	59.96	62.18	366800
2008-04-09	61.98	62.30	59.68	60.07	561691
2008-04-10	60.19	60.76	59.00	60.49	271038
2008-04-11	59.25	60.02	58.80	59.30	399441
2008-04-14	54.75	55.10	48.10	49.86	4189511
2008-04-15	50.28	51.92	49.86	51.77	1416067
2008-04-16	52.28	54.22	52.18	53.99	1206568
2008-04-17	53.65	54.02	52.29	52.38	821806
2008-04-18	53.24	54.80	52.97	54.03	742014
2008-04-21	53.50	55.02	53.50	54.84	729663
2008-04-22	54.71	55.28	52.70	53.09	680600
2008-04-23	53.00	53.72	51.96	53.47	541493
2008-04-24	53.84	53.84	51.48	52.74	423752
2008-04-25	52.99	54.07	52.26	54.07	340597
2008-04-28	54.19	55.06	53.35	53.96	540182
2008-04-29	53.68	53.68	45.20	51.70	3103529
2008-04-30	51.90	52.58	50.82	51.28	764013
2008-05-01	51.27	52.39	50.88	52.29	1224734
2008-05-02	52.96	54.00	52.20	53.68	887538
2008-05-05	53.73	55.17	53.54	54.73	1034583
2008-05-06	54.31	55.70	53.71	55.10	796318
2008-05-07	55.07	56.68	54.82	55.33	958228
2008-05-08	55.65	56.58	55.63	55.97	961289
2008-05-09	55.40	56.73	54.97	56.42	1001678
2008-05-12	56.46	58.50	56.03	58.25	708435
2008-05-13	58.24	59.54	58.10	59.04	886605
2008-05-14	59.53	61.00	58.90	59.50	937419
2008-05-15	59.59	60.20	59.15	59.59	991039
2008-05-16	60.35	61.22	59.23	60.20	2119391
2008-05-19	60.34	61.75	60.16	60.66	617931
2008-05-20	60.83	61.21	59.21	60.72	674903
2008-05-21	60.94	61.47	58.80	58.87	425964
2008-05-22	58.87	60.06	57.70	57.95	508178
2008-05-23	57.87	58.43	56.59	57.10	831541
2008-05-27	57.13	57.25	56.08	56.67	718200
2008-05-28	56.75	57.50	55.68	57.25	1174457
2008-05-29	57.03	57.25	54.99	55.37	1222528
2008-05-30	55.61	56.00	54.71	55.20	935963
2008-06-02	54.96	55.90	53.36	53.81	1047237
2008-06-03	53.91	54.00	51.26	52.10	1907147
2008-06-04	51.75	52.45	50.94	51.22	831662
2008-06-05	50.51	50.51	47.62	48.31	2558152
2008-06-06	48.19	49.05	47.78	48.02	1142382
2008-06-09	48.31	49.55	48.31	49.55	1043404
2008-06-10	49.25	49.86	47.44	47.44	1393358
2008-06-11	47.50	48.17	46.75	47.15	823809
2008-06-12	47.49	47.75	46.27	46.64	577027
2008-06-13	47.19	48.59	46.91	48.59	662431
2008-06-16	48.73	48.85	47.56	47.69	742275
2008-06-17	47.78	48.75	47.36	47.49	567352
2008-06-18	47.20	47.31	45.92	46.77	564054
2008-06-19	46.90	46.95	45.56	46.37	1085602
2008-06-20	46.18	47.05	45.36	45.53	1159026
2008-06-23	45.64	46.82	45.61	46.60	654378
2008-06-24	47.03	47.36	45.27	45.27	838607
2008-06-25	45.59	46.29	44.23	45.91	714956
2008-06-26	45.18	45.47	42.63	43.30	1378720
2008-06-27	43.30	44.14	41.69	43.97	1296321
2008-06-30	44.00	44.73	43.50	43.65	527032
2008-07-01	43.10	43.10	41.45	42.65	779397
2008-07-02	42.76	43.12	40.63	40.63	1284370
2008-07-03	40.49	42.05	40.29	40.78	574845
2008-07-07	40.83	42.27	40.08	41.03	730480
2008-07-08	40.73	40.88	38.82	40.73	665260
2008-07-09	40.92	42.00	39.59	39.93	651142
2008-07-10	38.01	41.11	38.01	40.20	664266
2008-07-11	39.93	40.87	39.03	40.25	627438
2008-07-14	40.88	41.84	39.53	39.98	587808
2008-07-15	39.68	40.24	37.12	39.57	946222
2008-07-16	39.76	41.02	38.45	40.89	623074
2008-07-17	40.57	42.40	40.15	40.73	844443
2008-07-18	40.67	41.34	39.86	40.01	671867
2008-07-21	40.25	42.29	40.25	41.95	566757
2008-07-22	41.77	41.77	38.93	39.68	1016943
2008-07-23	39.49	40.37	39.17	39.39	821931
2008-07-24	39.33	39.33	35.62	36.26	840156
2008-07-25	36.72	37.69	36.25	37.47	648018
2008-07-28	37.60	38.42	37.32	37.39	540604
2008-07-29	38.00	39.09	37.41	38.83	651117
2008-07-30	38.98	40.22	38.94	39.60	613735
2008-07-31	39.09	39.88	37.10	38.70	1047619
2008-08-01	38.54	38.68	37.60	37.86	979764
2008-08-04	37.75	38.04	36.05	36.19	1076648
2008-08-05	36.49	37.21	36.00	36.49	904522
2008-08-06	36.41	37.42	36.02	36.97	955767
2008-08-07	36.74	36.80	35.88	36.01	1001177
2008-08-08	35.99	37.15	35.29	36.81	868479
2008-08-11	36.48	38.00	36.31	37.66	1202254
2008-08-12	37.47	38.30	36.97	37.50	1095720
2008-08-13	37.94	40.00	37.65	39.44	1690217
2008-08-14	39.15	39.94	38.72	39.45	1431547
2008-08-15	39.44	40.14	38.58	39.88	924710
2008-08-18	39.50	40.06	38.80	38.92	980439
2008-08-19	38.73	39.39	38.00	38.37	1124463
2008-08-20	38.86	40.01	38.86	39.76	807072
2008-08-21	39.71	39.87	38.37	39.44	772926
2008-08-22	39.52	40.01	38.68	39.15	348178
2008-08-25	38.46	38.75	37.10	37.86	622478
2008-08-26	37.99	37.99	37.00	37.70	398423
2008-08-27	37.90	39.00	37.82	38.77	349217
2008-08-28	38.98	39.68	38.86	39.11	644725
2008-08-29	39.07	39.44	38.44	38.81	512000
2008-09-02	38.61	38.74	36.23	36.51	751261
2008-09-03	36.47	37.41	35.23	35.57	797447
2008-09-04	35.57	35.62	33.51	33.88	871047
2008-09-05	33.61	34.49	33.10	34.04	847692
2008-09-08	34.64	34.78	32.30	32.78	796566
2008-09-09	32.75	32.77	30.54	30.63	957957
2008-09-10	31.25	32.90	31.15	32.14	1350507
2008-09-11	31.66	32.11	30.60	32.01	1787720
2008-09-12	31.97	33.25	31.47	33.14	1093195
2008-09-15	31.35	32.42	29.41	29.90	922822
2008-09-16	28.94	30.41	28.38	30.22	1509422
2008-09-17	30.80	30.80	27.25	27.91	1408082
2008-09-18	28.53	29.33	26.44	27.91	1284682
2008-09-19	29.96	34.97	29.64	32.40	1698999
2008-09-22	32.42	32.76	30.77	30.86	674715
2008-09-23	30.84	31.71	29.13	29.40	684960
2008-09-24	29.82	30.29	28.31	28.60	724523
2008-09-25	28.52	29.61	28.30	29.01	490884
2008-09-26	28.46	28.52	27.50	28.01	483861
2008-09-29	27.21	27.42	24.12	24.79	1184830
2008-09-30	25.79	25.85	24.56	25.65	736818
2008-10-01	25.22	25.58	24.29	25.17	655672
2008-10-02	25.28	25.28	23.25	23.46	1733072
2008-10-03	23.99	25.51	23.91	24.40	1731319
2008-10-06	23.61	24.06	21.01	24.06	1710790
2008-10-07	24.46	24.92	21.00	21.19	1203556
2008-10-08	20.24	22.38	19.09	21.00	1576663
2008-10-09	21.52	22.47	18.62	19.02	986115
2008-10-10	17.83	19.85	17.00	18.88	1599085
2008-10-13	20.01	22.35	18.53	22.35	877834
2008-10-14	22.56	23.62	20.27	20.84	1321457
2008-10-15	19.86	20.20	17.76	17.78	1015144
2008-10-16	18.06	20.41	17.60	20.32	1483911
2008-10-17	19.46	21.88	19.22	20.18	926881
2008-10-20	20.99	22.02	20.50	21.96	660375
2008-10-21	21.54	22.80	20.83	21.84	631768
2008-10-22	21.06	21.60	19.34	19.87	850697
2008-10-23	20.06	21.34	18.49	19.95	967831
2008-10-24	18.27	19.81	17.82	19.21	752994
2008-10-27	19.34	19.69	18.05	18.05	522118
2008-10-28	17.32	19.77	16.34	19.29	1541020
2008-10-29	18.60	19.66	17.50	18.00	1275986
2008-10-30	18.58	18.87	17.37	17.90	1318735
2008-10-31	17.67	18.64	17.30	18.10	1089257
2008-11-03	18.09	19.75	18.05	19.30	988151
2008-11-04	19.93	20.30	19.52	19.93	850990
2008-11-05	19.64	19.92	17.85	18.00	854719
2008-11-06	17.86	18.38	16.92	16.92	847642
2008-11-07	17.08	18.24	17.08	17.73	426094
2008-11-10	18.30	18.62	17.17	17.57	263806
2008-11-11	17.34	17.99	16.52	17.16	521269
2008-11-12	16.90	17.35	15.55	15.55	545722
2008-11-13	15.75	17.49	14.71	17.49	949361
2008-11-14	16.08	17.47	15.82	15.97	520080
2008-11-17	15.83	16.51	15.46	15.56	603093
2008-11-18	15.63	16.06	14.57	15.31	529349
2008-11-19	15.25	15.70	13.43	13.43	586328
2008-11-20	13.21	13.50	11.72	11.93	1044257
2008-11-21	12.31	13.23	11.72	13.23	1055669
2008-11-24	13.70	14.54	13.49	14.21	1072985
2008-11-25	14.40	14.56	13.65	14.44	780425
2008-11-26	14.14	16.22	14.05	16.21	1027440
2008-11-28	16.10	16.82	15.64	16.66	405662
2008-12-01	16.28	16.66	14.46	14.47	1010095
2008-12-02	15.00	15.66	14.75	15.61	760016
2008-12-03	15.11	15.40	14.35	15.16	642397
2008-12-04	14.84	15.79	14.59	15.10	634830
2008-12-05	14.94	15.18	14.21	15.11	845167
2008-12-08	15.64	17.56	15.64	17.32	676565
2008-12-09	16.97	18.62	16.84	17.96	929928
2008-12-10	18.24	19.51	18.06	19.49	935905
2008-12-11	18.79	19.81	18.01	18.35	645163
2008-12-12	17.82	19.47	17.24	19.11	578896
2008-12-15	19.42	19.55	17.47	17.76	595767
2008-12-16	18.02	19.83	18.02	19.46	603059
2008-12-17	19.06	20.66	18.86	20.52	733843
2008-12-18	20.54	20.54	19.15	19.51	900334
2008-12-19	19.62	20.60	18.55	19.21	968813
2008-12-22	19.59	19.59	17.40	17.95	478047
2008-12-23	18.64	18.64	17.51	18.50	615122
2008-12-24	18.59	18.80	18.02	18.50	268476
2008-12-26	18.73	19.52	18.39	19.46	233022
2008-12-29	19.44	19.59	18.80	19.43	443232
2008-12-30	19.71	20.37	19.07	20.35	446240
2008-12-31	20.45	20.87	19.87	20.54	416507
2009-01-02	20.72	22.03	20.55	21.93	578888
2009-01-05	21.96	22.69	21.13	22.02	625252
2009-01-06	22.46	24.22	22.16	23.89	724918
2009-01-07	23.77	23.77	22.32	22.34	871930
2009-01-08	22.16	23.11	21.61	22.96	663070
2009-01-09	23.07	23.19	21.23	21.26	639232
2009-01-12	20.79	21.08	19.82	20.01	499140
2009-01-13	19.85	20.70	19.70	20.48	370983
2009-01-14	20.04	20.14	18.70	18.89	409889
2009-01-15	18.94	19.67	17.72	19.42	489831
2009-01-16	20.19	20.19	18.40	19.47	562752
2009-01-20	19.32	19.35	17.67	17.87	654526
2009-01-21	18.20	18.39	17.16	18.28	1078104
2009-01-22	17.95	18.18	16.98	17.73	882740
2009-01-23	17.24	18.68	16.93	18.02	550869
2009-01-26	18.06	19.03	17.41	17.56	697012
2009-01-27	19.75	20.21	18.53	19.18	1153982
2009-01-28	19.02	19.15	17.46	18.57	1110142
2009-01-29	18.12	18.14	17.37	17.57	754208
2009-01-30	17.63	17.85	16.31	16.50	901931
2009-02-02	16.21	16.68	15.76	16.20	788331
2009-02-03	16.35	17.30	16.14	16.87	743500
2009-02-04	17.06	17.72	16.97	17.08	463272
2009-02-05	17.02	18.00	16.53	17.62	493964
2009-02-06	17.61	18.86	17.61	18.63	537422
2009-02-09	18.16	18.88	17.57	18.42	723089
2009-02-10	18.20	18.53	16.55	16.71	570504
2009-02-11	16.88	17.50	16.03	16.52	631567
2009-02-12	16.10	16.77	15.85	16.71	555317
2009-02-13	16.68	17.02	16.31	16.58	510647
2009-02-17	16.16	16.16	15.30	15.77	948949
2009-02-18	15.80	16.25	15.24	15.72	908037
2009-02-19	15.92	16.20	15.21	15.29	512766
2009-02-20	14.93	15.40	14.53	15.29	686300
2009-02-23	15.52	15.52	13.63	13.67	575612
2009-02-24	13.90	14.69	13.70	14.56	638295
2009-02-25	14.44	14.68	13.64	13.76	501363
2009-02-26	14.01	14.32	13.59	13.64	427542
2009-02-27	13.40	14.12	13.11	13.70	701885
2009-03-02	13.28	13.55	12.10	12.15	734789
2009-03-03	12.41	13.03	12.02	12.67	1005629
2009-03-04	12.70	13.81	12.70	13.57	811964
2009-03-05	13.18	13.40	12.49	12.61	806390
2009-03-06	12.86	13.03	12.25	12.64	767636
2009-03-09	12.40	12.79	12.34	12.64	691321
2009-03-10	13.14	13.99	13.02	13.96	653745
2009-03-11	14.12	14.44	13.78	14.21	588036
2009-03-12	13.87	14.74	13.46	14.65	507520
2009-03-13	14.89	15.19	14.72	15.01	467165
2009-03-16	15.16	15.58	14.77	14.94	572332
2009-03-17	14.75	15.13	14.42	14.96	559448
2009-03-18	14.62	15.30	14.07	15.12	745061
2009-03-19	15.39	16.25	15.35	15.64	701479
2009-03-20	15.81	15.81	14.44	14.64	2330609
2009-03-23	15.12	15.50	13.75	14.17	1529305
2009-03-24	13.97	14.14	13.35	13.61	884231
2009-03-25	13.61	13.89	12.71	13.25	1012078
2009-03-26	13.37	14.28	13.37	14.19	957474
2009-03-27	14.16	14.50	13.90	14.28	997692
2009-03-30	13.48	13.87	13.35	13.78	779687
2009-03-31	13.75	14.42	13.75	14.12	649233
2009-04-01	13.68	14.59	13.52	14.42	790867
2009-04-02	14.90	15.94	14.80	15.62	615896
2009-04-03	15.75	16.24	15.43	15.99	518439
2009-04-06	15.74	15.96	15.45	15.93	461139
2009-04-07	15.57	15.57	14.86	14.89	629806
2009-04-08	15.06	15.55	14.85	15.53	370706
2009-04-09	15.60	16.89	15.60	16.87	620068
2009-04-13	16.59	17.46	16.37	17.34	568676
2009-04-14	17.10	17.61	16.75	16.85	658513
2009-04-15	16.77	16.99	16.25	16.92	436188
2009-04-16	17.03	17.77	16.59	17.50	668990
2009-04-17	17.58	18.15	17.52	18.03	540272
2009-04-20	18.00	18.00	16.85	17.06	738313
2009-04-21	16.86	18.10	16.86	17.86	1009826
2009-04-22	17.56	18.80	17.39	18.02	1081472
2009-04-23	18.05	18.48	17.87	18.24	752455
2009-04-24	18.37	19.46	18.22	19.32	655412
2009-04-27	18.98	19.44	18.45	18.49	950609
2009-04-28	18.06	19.43	18.00	18.76	1017787
2009-04-29	19.00	19.78	18.40	19.66	811465
2009-04-30	20.23	21.37	19.74	20.67	787169
2009-05-01	20.59	21.11	20.03	20.68	539512
2009-05-04	20.94	22.47	20.94	22.47	654906
2009-05-05	22.41	22.60	21.43	22.38	693818
2009-05-06	22.61	23.24	22.01	22.45	564913
2009-05-07	23.18	23.29	21.12	21.59	650217
2009-05-08	21.94	22.72	21.56	22.23	475670
2009-05-11	21.74	21.74	20.90	21.33	747711
2009-05-12	21.57	21.63	20.31	21.08	828190
2009-05-13	20.38	20.88	19.10	19.51	988898
2009-05-14	19.53	20.13	18.50	19.68	764104
2009-05-15	19.60	20.04	19.22	19.48	633505
2009-05-18	19.74	20.68	19.43	20.64	631195
2009-05-19	20.62	21.91	20.54	21.20	656785
2009-05-20	21.43	22.45	21.21	21.73	873729
2009-05-21	21.30	21.53	20.38	20.95	577134
2009-05-22	21.17	21.89	20.92	21.24	366677
2009-05-26	20.92	22.43	20.92	22.33	451849
2009-05-27	22.23	22.75	21.53	21.55	1130965
2009-05-28	22.07	22.17	21.21	21.91	532798
2009-05-29	22.49	22.57	21.98	22.48	687576
2009-06-01	22.96	24.09	22.64	23.74	714391
2009-06-02	23.78	24.29	23.25	23.94	1072049
2009-06-03	23.54	23.81	22.77	23.23	634528
2009-06-04	23.39	23.92	23.19	23.75	657810
2009-06-05	24.18	24.69	23.80	24.46	985399
2009-06-08	24.05	24.36	23.16	23.66	567125
2009-06-09	23.86	24.82	23.57	24.39	565318
2009-06-10	24.73	25.07	23.95	24.74	392386
2009-06-11	24.68	25.25	24.20	24.28	734194
2009-06-12	23.96	24.08	23.24	23.59	612874
2009-06-15	23.10	23.10	21.42	22.10	814379
2009-06-16	22.47	22.80	20.87	21.22	585596
2009-06-17	20.96	21.16	20.17	20.60	647006
2009-06-18	20.73	21.17	20.19	20.80	367513
2009-06-19	21.28	21.35	20.85	21.06	531705
2009-06-22	20.91	20.91	19.13	19.15	512530
2009-06-23	19.33	19.69	18.69	19.21	801096
2009-06-24	19.68	20.22	19.29	19.52	383936
2009-06-25	19.50	20.44	19.13	20.39	416659
2009-06-26	20.33	20.47	19.86	20.24	547172
2009-06-29	20.25	21.33	20.11	20.84	731961
2009-06-30	21.07	21.22	20.55	20.81	534361
2009-07-01	21.07	22.17	20.82	20.89	511515
2009-07-02	20.41	20.71	20.03	20.06	694956
2009-07-06	19.62	19.62	18.07	18.71	1164795
2009-07-07	18.76	18.76	17.64	17.94	1044036
2009-07-08	18.07	18.09	16.53	17.18	1073328
2009-07-09	17.50	17.63	17.00	17.08	676144
2009-07-10	16.89	17.12	16.52	16.87	603770
2009-07-13	16.92	17.39	16.29	17.30	711231
2009-07-14	17.35	17.72	17.19	17.35	643903
2009-07-15	17.81	18.42	17.69	18.00	886206
2009-07-16	17.92	19.01	17.92	18.86	626543
2009-07-17	18.79	19.04	18.25	18.68	434848
2009-07-20	19.06	19.56	18.91	19.47	404507
2009-07-21	19.75	19.99	18.50	18.99	490553
2009-07-22	18.71	18.76	17.54	18.02	1131949
2009-07-23	18.08	18.87	18.07	18.23	787974
2009-07-24	18.16	18.71	17.91	18.39	654826
2009-07-27	18.53	18.77	18.24	18.55	363916
2009-07-28	18.18	18.39	17.74	18.00	601816
2009-07-29	17.78	17.78	16.95	17.29	1011243
2009-07-30	17.11	18.95	16.62	18.05	1177705
2009-07-31	17.91	18.73	17.91	18.69	951537
2009-08-03	19.08	19.54	18.89	19.32	1521556
2009-08-04	19.22	19.42	18.86	19.39	1139903
2009-08-05	19.13	19.61	19.00	19.36	785370
2009-08-06	19.52	19.63	18.85	19.19	694643
2009-08-07	19.61	19.99	19.17	19.75	558601
2009-08-10	19.55	19.76	18.89	19.16	415301
2009-08-11	18.79	19.11	18.38	18.78	497256
2009-08-12	18.50	19.56	18.50	19.15	465943
2009-08-13	19.39	19.80	19.29	19.55	406607
2009-08-14	19.59	19.59	18.86	19.24	377950
2009-08-17	18.81	18.81	17.90	18.05	530052
2009-08-18	18.18	18.62	18.03	18.36	304705
2009-08-19	18.00	18.98	17.86	18.72	367434
2009-08-20	18.70	19.16	18.59	18.99	287128
2009-08-21	19.27	19.91	19.14	19.77	560507
2009-08-24	19.96	20.55	19.89	20.24	685388
2009-08-25	20.36	20.49	19.58	19.64	669861
2009-08-26	19.55	20.05	19.25	19.97	506388
2009-08-27	20.21	21.45	19.83	21.45	1298419
2009-08-28	21.83	22.00	21.01	21.75	771581
2009-08-31	21.41	21.57	20.90	21.31	622174
2009-09-01	21.21	21.90	20.10	20.21	672882
2009-09-02	20.06	20.60	19.94	20.17	337376
2009-09-03	20.59	20.85	20.01	20.54	392371
2009-09-04	20.61	20.95	20.25	20.92	363291
2009-09-08	21.45	22.74	21.43	22.57	742458
2009-09-09	22.80	22.80	21.97	22.29	385813
2009-09-10	22.49	23.75	22.00	23.63	608840
2009-09-11	23.60	24.15	23.50	23.59	652592
2009-09-14	23.15	24.40	22.70	24.33	607258
2009-09-15	24.24	25.04	23.81	24.64	699995
2009-09-16	24.94	26.12	24.54	25.66	765894
2009-09-17	25.59	26.30	25.19	25.39	516656
2009-09-18	25.53	25.53	24.36	25.10	874222
2009-09-21	24.67	24.84	23.71	24.42	572369
2009-09-22	24.71	25.78	24.71	25.32	515783
2009-09-23	25.35	26.11	25.13	25.19	637733
2009-09-24	25.31	25.66	24.29	24.47	879026
2009-09-25	24.46	24.68	23.74	23.91	596085
2009-09-28	23.98	24.43	23.69	24.29	321121
2009-09-29	24.15	24.60	23.81	23.95	697441
2009-09-30	24.07	24.15	23.12	23.39	705069
2009-10-01	23.18	23.32	22.63	22.63	545923
2009-10-02	22.18	22.85	21.95	22.27	373684
2009-10-05	22.33	23.58	22.33	23.53	433139
2009-10-06	23.93	24.33	23.60	23.74	625476
2009-10-07	23.59	23.96	23.32	23.83	431239
2009-10-08	24.10	24.96	23.87	24.50	594814
2009-10-09	24.30	24.60	23.52	23.94	390403
2009-10-12	22.73	24.75	22.73	23.59	419698
2009-10-13	22.98	23.62	22.65	23.49	445936
2009-10-14	23.92	24.86	23.77	24.68	509384
2009-10-15	24.51	24.93	24.04	24.62	498673
2009-10-16	24.29	24.29	23.41	23.70	419414
2009-10-19	23.95	24.55	23.64	24.37	443766
2009-10-20	24.48	24.55	23.12	23.56	515468
2009-10-21	23.42	24.32	22.84	22.88	815822
2009-10-22	22.71	23.11	21.90	22.90	676661
2009-10-23	23.12	23.12	21.18	21.53	1194324
2009-10-26	21.78	22.14	20.80	21.37	954810
2009-10-27	21.78	24.40	21.40	23.36	1501807
2009-10-28	23.16	23.18	20.94	21.36	1228364
2009-10-29	21.83	22.80	21.61	22.26	675235
2009-10-30	22.06	22.10	20.65	21.03	729738
2009-11-02	21.15	21.97	20.13	20.83	797371
2009-11-03	20.43	21.56	20.12	21.36	582882
2009-11-04	21.56	22.02	20.97	21.12	663543
2009-11-05	21.33	22.21	21.07	22.17	669147
2009-11-06	21.97	22.99	21.72	22.29	338708
2009-11-09	22.63	23.21	22.51	22.99	443800
2009-11-10	22.80	23.23	22.25	22.62	301507
2009-11-11	22.93	23.43	22.50	22.91	372518
2009-11-12	22.84	23.00	21.81	22.02	328196
2009-11-13	22.09	22.55	21.76	22.27	443505
2009-11-16	22.57	23.98	22.47	23.78	584344
2009-11-17	23.58	23.98	23.50	23.93	418684
2009-11-18	24.02	24.81	23.94	24.32	670868
2009-11-19	24.04	24.18	23.13	24.01	499686
2009-11-20	23.90	24.02	23.00	23.91	389069
2009-11-23	24.45	25.30	24.06	24.19	405092
2009-11-24	24.19	24.48	23.77	24.41	346422
2009-11-25	24.56	24.73	24.29	24.69	442232
2009-11-27	23.38	23.89	23.26	23.60	242044
2009-11-30	23.66	23.77	22.80	23.18	678579
2009-12-01	23.52	24.09	23.38	23.55	491699
2009-12-02	23.56	23.95	23.32	23.80	565943
2009-12-03	23.99	24.00	23.02	23.39	415183
2009-12-04	23.64	24.54	22.56	23.62	665823
2009-12-07	23.51	24.67	23.35	24.49	511480
2009-12-08	24.30	25.00	23.74	24.41	680054
2009-12-09	24.30	25.48	23.85	25.26	549837
2009-12-10	25.48	26.25	25.29	25.42	492361
2009-12-11	25.70	26.44	25.37	26.07	583545
2009-12-14	26.32	27.06	25.85	26.55	535634
2009-12-15	26.20	26.54	25.88	25.98	558984
2009-12-16	26.13	26.50	25.23	25.43	595327
2009-12-17	24.90	25.64	24.48	25.34	362325
2009-12-18	25.61	26.29	24.86	25.44	850155
2009-12-21	25.74	26.29	25.67	26.10	315274
2009-12-22	26.21	26.93	25.49	26.84	491798
2009-12-23	26.74	27.95	26.68	27.78	370954
2009-12-24	27.95	28.17	27.67	27.90	130566
2009-12-28	28.00	28.22	27.33	27.45	312662
2009-12-29	27.66	27.91	27.37	27.63	270589
2009-12-30	27.35	28.16	27.35	27.79	371722
2009-12-31	27.89	28.35	26.94	26.95	300745
2010-01-04	27.55	28.76	27.55	28.16	479988
2010-01-05	28.51	29.72	28.19	29.45	1188337
2010-01-06	29.38	30.91	29.12	30.60	877201
2010-01-07	30.93	31.14	30.15	30.83	738804
2010-01-08	31.12	31.90	30.77	31.67	657647
2010-01-11	32.10	33.04	31.21	31.77	505267
2010-01-12	31.41	31.41	30.07	30.41	530799
2010-01-13	30.50	30.87	29.59	30.60	342267
2010-01-14	30.35	30.98	30.35	30.67	292896
2010-01-15	30.51	30.53	29.56	30.01	504942
2010-01-19	29.99	31.26	29.99	31.23	343344
2010-01-20	30.97	31.10	30.10	31.00	486729
2010-01-21	31.11	31.44	30.05	30.43	1314109
2010-01-22	30.00	31.36	28.62	29.25	664608
2010-01-25	29.66	30.05	28.81	29.09	811109
2010-01-26	28.97	30.32	28.10	28.77	871195
2010-01-27	28.73	29.19	27.00	28.68	1024075
2010-01-28	28.73	29.12	27.20	27.42	490008
2010-01-29	27.64	28.42	26.60	26.80	604392
2010-02-01	26.98	28.83	26.86	28.82	657008
2010-02-02	28.95	29.56	28.60	29.32	467159
2010-02-03	29.19	29.56	28.37	28.56	411971
2010-02-04	28.21	28.21	26.46	26.64	636294
2010-02-05	26.57	27.14	25.70	26.98	766113
2010-02-08	26.93	27.67	26.39	26.54	351435
2010-02-09	27.05	28.36	27.04	28.04	564886
2010-02-10	27.93	27.96	27.04	27.22	448224
2010-02-11	27.41	28.74	27.31	28.23	569743
2010-02-12	27.74	28.30	27.31	28.17	555126
2010-02-16	28.75	30.37	28.44	30.37	574269
2010-02-17	30.41	30.71	30.03	30.22	688168
2010-02-18	30.15	31.00	30.13	30.86	443244
2010-02-19	30.72	31.60	30.38	31.08	325097
2010-02-22	31.54	31.54	30.58	30.81	468358
2010-02-23	30.50	30.91	29.49	29.88	402933
2010-02-24	29.93	30.27	29.06	29.31	505474
2010-02-25	28.72	29.83	28.33	29.67	460114
2010-02-26	29.52	30.00	29.04	29.87	373617
2010-03-01	29.89	31.05	29.79	31.04	415305
2010-03-02	31.24	32.20	31.10	31.65	364598
2010-03-03	31.56	32.94	31.56	32.03	418332
2010-03-04	32.16	32.61	31.65	31.96	243772
2010-03-05	32.33	32.85	32.19	32.70	379980
2010-03-08	32.69	33.03	32.32	32.99	320123
2010-03-09	32.66	33.37	32.66	32.97	377452
2010-03-10	32.92	33.54	32.36	32.93	383230
2010-03-11	32.71	33.84	32.23	33.40	489227
2010-03-12	33.63	34.84	33.45	34.74	741913
2010-03-15	34.73	34.73	33.15	33.76	553219
2010-03-16	33.97	35.11	33.84	34.98	493513
2010-03-17	35.16	35.87	35.13	35.20	377405
2010-03-18	35.03	35.15	34.00	34.08	470291
2010-03-19	34.33	35.63	34.25	35.21	1572544
2010-03-22	34.75	35.45	34.51	35.09	706238
2010-03-23	35.05	36.57	34.70	36.46	726362
2010-03-24	36.08	36.26	35.14	35.34	669429
2010-03-25	35.75	36.00	34.00	34.14	596066
2010-03-26	34.47	35.51	34.10	35.29	597960
2010-03-29	35.80	36.74	35.63	36.53	717685
2010-03-30	36.64	37.06	35.51	36.19	398691
2010-03-31	37.34	38.82	36.39	36.60	876504
2010-04-01	37.34	37.72	36.74	37.28	373549
2010-04-05	37.56	38.06	37.25	37.96	512277
2010-04-06	37.58	38.60	37.37	38.45	684756
2010-04-07	38.11	38.58	37.80	38.32	650027
2010-04-08	37.97	38.67	37.54	38.50	453718
2010-04-09	38.61	39.10	38.07	38.63	304173
2010-04-12	38.92	39.11	38.04	38.31	502644
2010-04-13	38.31	39.01	37.90	38.86	450779
2010-04-14	39.24	40.75	38.86	40.25	679339
2010-04-15	40.03	40.65	39.66	39.75	426944
2010-04-16	39.32	39.95	38.40	38.68	722579
2010-04-19	38.32	38.53	36.24	36.94	742694
2010-04-20	37.16	38.03	36.76	37.94	518893
2010-04-21	39.84	40.93	39.29	40.58	884286
2010-04-22	39.79	41.74	39.75	41.56	690437
2010-04-23	41.70	42.60	41.60	42.52	488905
2010-04-26	42.86	43.24	41.97	42.31	612204
2010-04-27	42.58	42.66	39.62	39.68	959349
2010-04-28	40.16	40.47	38.93	39.88	731420
2010-04-29	40.27	40.99	39.98	40.48	671512
2010-04-30	40.63	40.84	39.19	39.27	445457
2010-05-03	39.48	40.19	38.52	39.76	561691
2010-05-04	38.72	39.03	37.61	38.60	706047
2010-05-05	37.76	38.52	36.85	38.11	845718
2010-05-06	37.63	39.95	34.51	37.35	1106073
2010-05-07	37.28	39.12	35.74	38.45	1602460
2010-05-10	40.93	41.38	40.00	40.72	821630
2010-05-11	40.02	40.91	39.57	39.69	620531
2010-05-12	39.88	41.48	39.74	41.35	507986
2010-05-13	41.34	43.02	40.78	41.17	515704
2010-05-14	40.62	40.69	38.31	39.14	611907
2010-05-17	39.35	39.35	36.73	37.56	961349
2010-05-18	38.32	38.85	37.17	37.29	854297
2010-05-19	36.94	37.80	35.85	37.06	631891
2010-05-20	35.69	36.15	34.43	34.46	787567
2010-05-21	33.54	36.88	33.02	36.33	981369
2010-05-24	36.59	38.97	36.17	37.12	980434
2010-05-25	35.49	37.82	34.60	37.75	992343
2010-05-26	38.38	39.22	37.15	37.53	628070
2010-05-27	38.68	39.82	38.49	39.82	571485
2010-05-28	39.59	39.88	38.25	38.91	494875
2010-06-01	38.25	38.62	36.23	36.25	695134
2010-06-02	36.50	38.52	36.31	38.51	563750
2010-06-03	38.36	38.76	36.77	37.82	690767
2010-06-04	36.52	37.27	35.02	35.32	608102
2010-06-07	35.58	35.98	34.08	34.12	482349
2010-06-08	34.43	34.74	33.53	34.47	1021410
2010-06-09	34.57	35.90	34.56	34.96	855952
2010-06-10	35.92	36.75	35.92	36.73	643318
2010-06-11	36.11	39.17	35.98	38.99	856382
2010-06-14	39.71	40.90	39.19	39.37	998904
2010-06-15	39.67	40.12	38.96	39.67	874252
2010-06-16	38.92	39.12	38.17	38.33	1149615
2010-06-17	38.28	38.38	37.22	38.09	564378
2010-06-18	38.24	38.50	37.87	38.05	1098003
2010-06-21	38.87	40.47	37.98	38.32	645057
2010-06-22	38.33	39.01	36.52	36.63	635503
2010-06-23	36.75	37.54	36.07	37.03	556280
2010-06-24	36.55	36.74	35.54	35.66	340719
2010-06-25	35.60	36.50	35.26	36.28	1365144
2010-06-28	36.31	36.35	35.41	35.88	336356
2010-06-29	34.87	35.00	33.18	33.50	742599
2010-06-30	33.31	34.35	32.72	32.83	530114
2010-07-01	32.77	33.37	31.20	32.59	791527
2010-07-02	33.18	33.18	31.84	32.25	343571
2010-07-06	33.41	33.74	31.63	32.00	534307
2010-07-07	32.54	34.18	32.39	34.14	786548
2010-07-08	34.70	34.70	33.54	34.43	564751
2010-07-09	34.42	35.90	34.42	35.54	350590
2010-07-12	34.97	35.36	33.71	33.86	348684
2010-07-13	34.60	34.69	34.05	34.35	566942
2010-07-14	34.04	34.84	33.61	34.60	577628
2010-07-15	34.69	34.70	33.42	33.87	438940
2010-07-16	33.56	33.56	32.27	32.49	407938
2010-07-19	32.75	33.36	32.00	32.45	496706
2010-07-20	31.63	34.46	31.63	34.36	403063
2010-07-21	34.81	35.66	33.87	34.17	468848
2010-07-22	34.98	36.13	34.90	35.80	329929
2010-07-23	35.54	37.24	34.91	37.17	516744
2010-07-26	37.17	38.17	36.68	38.11	440935
2010-07-27	38.50	38.86	37.17	37.56	474978
2010-07-28	37.05	37.85	35.76	35.85	628577
2010-07-29	35.77	36.99	34.56	35.68	588023
2010-07-30	34.67	35.26	34.18	34.95	560332
2010-08-02	35.90	36.77	35.42	36.45	341841
2010-08-03	36.10	36.32	35.27	35.37	370101
2010-08-04	35.57	36.26	34.95	36.24	405913
2010-08-05	35.74	36.24	35.39	35.51	261170
2010-08-06	34.53	36.58	34.52	36.38	392389
2010-08-09	36.59	36.59	35.73	36.00	301426
2010-08-10	35.29	35.47	34.28	35.19	424304
2010-08-11	34.24	34.24	32.70	32.82	463990
2010-08-12	32.30	32.46	31.44	31.67	747796
2010-08-13	31.59	32.78	31.44	32.53	528051
2010-08-16	32.30	33.06	32.19	32.70	301723
2010-08-17	33.30	34.05	32.71	33.85	346288
2010-08-18	33.72	34.76	33.18	34.51	523468
2010-08-19	34.03	35.26	33.36	33.83	441888
2010-08-20	33.68	33.68	32.56	33.26	235902
2010-08-23	33.59	33.72	31.66	31.73	635889
2010-08-24	31.09	31.71	30.63	31.25	410487
2010-08-25	31.00	31.10	30.22	30.95	554429
2010-08-26	31.22	31.95	30.79	30.88	409771
2010-08-27	31.33	31.50	30.17	31.38	429080
2010-08-30	31.16	31.28	30.52	30.58	252402
2010-08-31	30.36	31.61	30.18	31.01	427423
2010-09-01	31.56	32.70	31.49	32.66	345812
2010-09-02	32.53	32.69	31.86	32.61	194496
2010-09-03	33.18	33.48	32.59	33.10	222320
2010-09-07	32.86	33.42	32.36	32.91	231458
2010-09-08	32.91	33.82	32.91	33.49	261400
2010-09-09	34.21	34.22	32.93	33.17	208372
2010-09-10	33.22	34.07	33.21	33.78	238544
2010-09-13	34.46	35.17	34.38	34.77	312896
2010-09-14	34.57	34.83	33.99	34.27	195833
2010-09-15	34.13	34.22	33.68	34.05	186181
2010-09-16	33.84	34.55	33.51	34.40	352050
2010-09-17	34.64	34.64	33.18	33.18	670862
2010-09-20	33.31	33.31	32.60	33.03	567120
2010-09-21	33.14	33.62	32.77	33.37	355402
2010-09-22	33.22	34.32	33.20	33.43	350762
2010-09-23	33.07	33.74	32.82	33.02	380006
2010-09-24	33.81	34.61	33.66	34.45	334625
2010-09-27	34.39	35.62	34.39	34.98	454872
2010-09-28	34.92	35.07	33.54	34.00	593279
2010-09-29	33.75	34.82	33.59	34.40	293317
2010-09-30	34.96	35.34	33.47	33.71	473155
2010-10-01	34.27	34.70	33.85	34.30	333227
2010-10-04	34.21	34.69	34.18	34.62	398320
2010-10-05	35.11	35.79	34.61	34.98	401125
2010-10-06	34.96	35.45	34.69	34.90	280049
2010-10-07	35.25	35.25	34.36	34.97	341554
2010-10-08	35.05	36.56	35.04	36.30	351974
2010-10-11	36.17	36.42	35.80	35.92	181893
2010-10-12	35.61	36.07	34.69	35.90	282883
2010-10-13	36.33	37.72	36.33	37.17	493480
2010-10-14	37.20	37.93	36.84	37.70	534637
2010-10-15	37.88	38.47	36.88	38.35	981000
2010-10-18	38.39	38.75	37.95	38.69	363625
2010-10-19	37.75	38.07	36.61	36.79	363891
2010-10-20	37.05	38.08	37.00	37.64	209289
2010-10-21	37.80	38.32	36.49	37.15	555304
2010-10-22	37.15	37.29	36.18	36.31	475244
2010-10-25	36.78	37.86	36.63	37.29	319930
2010-10-26	36.89	37.32	35.34	36.61	602266
2010-10-27	36.15	36.25	34.63	36.12	742849
2010-10-28	36.35	36.94	35.21	35.44	368085
2010-10-29	35.35	35.91	34.82	35.66	455285
2010-11-01	36.08	37.11	35.96	36.56	380973
2010-11-02	37.06	37.25	36.80	36.97	244336
2010-11-03	37.05	37.10	35.30	36.21	514433
2010-11-04	36.92	38.16	36.82	37.86	323843
2010-11-05	37.90	38.97	37.90	38.19	291027
2010-11-08	38.04	38.18	37.48	38.10	175504
2010-11-09	38.35	38.42	36.14	36.47	263812
2010-11-10	36.60	37.20	35.71	37.14	292649
2010-11-11	36.66	37.58	36.42	36.80	346497
2010-11-12	36.29	36.55	35.30	35.85	336501
2010-11-15	36.23	37.00	36.07	36.15	225263
2010-11-16	35.57	35.62	34.15	35.16	426506
2010-11-17	35.21	35.67	34.61	34.88	450394
2010-11-18	35.58	36.92	35.57	36.32	397150
2010-11-19	36.10	36.58	35.28	36.28	296680
2010-11-22	36.07	36.78	35.38	36.70	274619
2010-11-23	35.99	36.10	35.46	35.80	250985
2010-11-24	36.17	36.71	35.97	36.68	184699
2010-11-26	36.24	36.48	35.84	36.02	72530
2010-11-29	35.76	37.14	34.90	37.01	378314
2010-11-30	36.63	37.56	36.02	36.47	381001
2010-12-01	37.37	38.43	37.25	38.23	338946
2010-12-02	38.38	39.40	38.38	38.82	231218
2010-12-03	38.54	39.50	38.49	39.31	191669
2010-12-06	38.98	39.39	38.57	39.02	316633
2010-12-07	39.80	39.97	38.64	38.68	331863
2010-12-08	38.72	39.44	38.47	38.56	360621
2010-12-09	38.91	39.09	38.12	38.42	296326
2010-12-10	38.47	38.94	37.89	38.48	289679
2010-12-13	38.91	39.99	38.79	38.86	272192
2010-12-14	38.90	39.75	38.84	39.33	290959
2010-12-15	39.20	39.83	38.64	38.66	326010
2010-12-16	38.64	39.43	38.50	39.34	240927
2010-12-17	39.26	40.42	39.16	40.20	578771
2010-12-20	40.25	40.34	39.66	39.79	246983
2010-12-21	40.06	41.66	39.99	41.37	337881
2010-12-22	41.54	41.98	41.25	41.90	444830
2010-12-23	41.84	42.19	41.21	41.32	297294
2010-12-27	41.16	41.16	40.24	40.33	199694
2010-12-28	40.52	40.81	40.28	40.48	176615
2010-12-29	40.64	41.22	40.54	41.02	176129
2010-12-30	40.93	41.70	40.93	41.02	174760
2010-12-31	40.89	41.14	40.20	40.24	170915
2011-01-03	40.78	42.49	40.78	41.77	370861
2011-01-04	42.25	42.99	41.16	42.31	510208
2011-01-05	42.07	42.93	41.42	42.48	874784
2011-01-06	42.32	42.46	41.49	41.84	318587
2011-01-07	41.82	42.17	41.06	41.75	284574
2011-01-10	41.41	41.47	40.65	41.19	257910
2011-01-11	41.44	42.23	41.44	41.96	254885
2011-01-12	42.46	42.46	41.40	41.96	276197
2011-01-13	41.99	42.17	41.49	41.62	135512
2011-01-14	41.59	42.09	40.99	41.87	209274
2011-01-18	41.72	44.94	41.70	44.94	689667
2011-01-19	43.98	44.88	43.02	43.40	615923
2011-01-20	42.99	43.52	41.65	41.93	668184
2011-01-21	42.41	42.84	41.79	42.12	438758
2011-01-24	42.29	43.23	42.08	42.85	567798
2011-01-25	41.43	42.59	38.79	42.49	1630402
2011-01-26	41.20	42.62	40.92	42.59	1229019
2011-01-27	42.52	42.94	41.29	42.13	868147
2011-01-28	41.89	42.77	40.69	40.78	534913
2011-01-31	41.06	41.63	40.89	41.15	473951
2011-02-01	41.72	42.23	39.65	39.99	1086668
2011-02-02	39.96	41.20	39.76	41.11	592582
2011-02-03	41.15	41.42	40.34	41.28	558396
2011-02-04	41.61	41.91	40.48	41.58	491422
2011-02-07	41.63	42.48	41.63	41.95	557009
2011-02-08	41.93	42.35	41.56	41.83	260248
2011-02-09	41.56	41.80	40.98	41.23	583117
2011-02-10	40.80	42.16	40.80	41.28	461417
2011-02-11	41.12	41.65	40.76	41.13	516274
2011-02-14	41.45	43.64	41.45	43.39	520098
2011-02-15	43.21	43.92	43.03	43.20	396627
2011-02-16	43.47	44.39	43.45	44.09	597445
2011-02-17	44.21	45.10	44.11	44.79	514098
2011-02-18	45.02	45.41	43.75	44.21	549675
2011-02-22	43.30	44.19	42.08	42.12	666037
2011-02-23	42.12	42.12	39.53	40.31	708164
2011-02-24	40.30	41.44	40.06	40.77	659264
2011-02-25	41.13	41.58	40.61	41.52	365283
2011-02-28	41.78	42.37	41.15	41.58	432376
2011-03-01	41.88	42.00	40.44	40.61	396215
2011-03-02	40.56	41.71	40.56	41.17	305626
2011-03-03	41.77	42.41	41.44	42.29	233519
2011-03-04	42.47	42.60	41.29	41.68	220594
2011-03-07	42.02	42.17	39.93	40.35	439507
2011-03-08	40.56	41.18	39.58	40.57	262596
2011-03-09	39.99	40.85	39.13	39.56	437384
2011-03-10	38.99	39.56	38.20	38.78	378631
2011-03-11	38.34	40.10	38.34	39.64	346947
2011-03-14	39.36	40.18	39.19	39.80	317899
2011-03-15	36.71	40.29	36.59	39.94	515232
2011-03-16	39.95	40.85	38.91	39.62	546083
2011-03-17	40.46	41.24	39.78	40.41	500414
2011-03-18	41.04	41.08	40.30	40.83	1463322
2011-03-21	41.49	42.33	41.34	42.01	343482
2011-03-22	42.00	42.21	41.41	41.66	250724
2011-03-23	41.50	42.06	41.47	41.94	312156
2011-03-24	42.23	42.69	41.60	42.34	225751
2011-03-25	42.47	43.15	42.22	42.38	213480
2011-03-28	42.45	43.14	42.17	42.30	227496
2011-03-29	42.37	42.92	41.96	42.85	216892
2011-03-30	43.00	43.00	41.91	42.63	332612
2011-03-31	42.54	43.46	42.38	42.71	300916
2011-04-01	42.84	43.15	41.68	42.78	328030
2011-04-04	42.97	43.05	42.10	42.43	357303
2011-04-05	42.22	43.19	41.93	42.63	642713
2011-04-06	43.00	43.47	42.53	42.64	418817
2011-04-07	42.68	43.45	42.18	42.44	368137
2011-04-08	42.76	42.92	41.71	41.97	208489
2011-04-11	41.93	42.00	40.61	40.98	289851
2011-04-12	40.53	41.32	40.36	40.69	260711
2011-04-13	41.06	41.40	40.00	40.78	252934
2011-04-14	40.39	41.63	40.39	41.05	249101
2011-04-15	41.19	42.51	41.19	42.24	291699
2011-04-18	41.33	41.63	40.91	41.48	353234
2011-04-19	41.68	43.40	41.68	43.20	525865
2011-04-20	44.75	44.75	43.70	44.05	345679
2011-04-21	44.41	44.91	44.10	44.90	323315
2011-04-25	44.78	45.39	44.50	44.96	343839
2011-04-26	46.24	50.61	46.24	49.44	1528724
2011-04-27	49.39	50.40	48.69	50.32	916671
2011-04-28	50.25	51.15	49.69	50.61	870458
2011-04-29	50.41	51.87	50.35	51.26	1006288
2011-05-02	51.26	52.19	50.45	50.66	594232
2011-05-03	50.48	52.29	50.33	50.79	675513
2011-05-04	50.82	51.06	49.18	49.58	562434
2011-05-05	49.00	51.23	48.90	49.35	641894
2011-05-06	50.28	50.51	49.29	50.00	386435
2011-05-09	50.12	53.23	50.12	52.02	822748
2011-05-10	52.07	52.95	51.55	52.62	604064
2011-05-11	52.32	52.32	50.28	50.56	586992
2011-05-12	50.57	52.65	50.06	52.02	777659
2011-05-13	52.05	52.60	51.02	51.40	319941
2011-05-16	50.95	53.10	50.50	51.30	318587
2011-05-17	50.96	51.65	50.09	50.84	380985
2011-05-18	51.05	52.35	50.76	52.21	417290
2011-05-19	52.45	52.50	50.62	51.22	366680
2011-05-20	51.10	51.28	50.16	50.59	311630
2011-05-23	49.65	50.38	49.02	50.00	408668
2011-05-24	50.21	51.47	50.16	50.30	162234
2011-05-25	50.00	51.21	50.00	50.99	227683
2011-05-26	50.74	51.62	50.69	51.34	307329
2011-05-27	51.45	52.74	51.05	51.97	300685
2011-05-31	52.57	53.70	51.35	52.57	474077
2011-06-01	52.24	52.69	50.87	51.04	503017
2011-06-02	51.44	53.88	51.35	53.66	625652
2011-06-03	52.52	52.95	50.80	50.86	497723
2011-06-06	50.94	51.63	50.44	50.54	392664
2011-06-07	51.09	51.09	49.75	49.81	413647
2011-06-08	49.81	50.16	48.71	48.88	727013
2011-06-09	49.16	50.33	48.48	49.88	359729
2011-06-10	49.65	50.12	48.57	49.23	446415
2011-06-13	49.36	49.56	47.50	48.29	369534
2011-06-14	48.81	49.94	48.81	49.37	416966
2011-06-15	49.01	49.27	47.76	48.57	431182
2011-06-16	48.59	49.02	47.63	48.13	641909
2011-06-17	48.69	48.80	47.61	47.88	981409
2011-06-20	49.04	53.44	49.04	51.92	1780973
2011-06-21	52.24	53.70	52.17	52.35	896793
2011-06-22	52.24	54.06	52.03	53.32	662818
2011-06-23	52.15	53.19	50.97	53.14	515725
2011-06-24	53.12	54.38	53.10	53.26	757790
2011-06-27	53.45	53.74	52.56	53.13	306819
2011-06-28	53.40	56.51	53.25	56.15	667420
2011-06-29	56.61	57.57	56.43	56.54	636675
2011-06-30	56.89	59.04	56.55	57.68	644154
2011-07-01	57.74	58.21	56.50	57.91	444512
2011-07-05	57.96	58.78	57.79	58.18	459379
2011-07-06	58.08	58.14	57.17	57.79	324049
2011-07-07	58.33	58.67	57.46	57.76	593430
2011-07-08	56.90	57.72	56.68	57.39	385175
2011-07-11	56.55	57.10	56.28	56.55	413914
2011-07-12	56.33	56.90	55.83	56.15	467207
2011-07-13	55.59	56.85	55.35	55.61	807545
2011-07-14	55.72	56.21	54.05	54.49	530523
2011-07-15	54.83	55.84	54.33	55.79	577684
2011-07-18	55.25	55.97	55.03	55.46	400793
2011-07-19	55.85	58.18	55.81	57.95	552857
2011-07-20	58.01	58.14	56.59	57.03	523249
2011-07-21	57.30	58.97	57.19	57.65	472844
2011-07-22	57.69	58.03	56.99	57.73	218348
2011-07-25	57.15	57.72	56.89	57.40	302317
2011-07-26	57.21	57.56	56.46	57.24	369190
2011-07-27	56.71	57.10	54.69	54.92	624487
2011-07-28	56.46	59.99	55.99	56.52	1228967
2011-07-29	53.31	58.49	53.29	57.44	937697
2011-08-01	58.51	58.64	57.05	57.46	540303
2011-08-02	56.76	57.38	55.26	55.26	611388
2011-08-03	55.08	55.23	51.87	54.76	999653
2011-08-04	53.66	53.66	49.96	50.04	780199
2011-08-05	50.81	51.44	47.13	48.77	720218
2011-08-08	46.48	47.08	43.87	43.97	775033
2011-08-09	44.70	47.33	43.64	47.31	578128
2011-08-10	46.09	47.32	44.09	45.76	981416
2011-08-11	46.01	48.81	45.27	48.22	699455
2011-08-12	48.81	49.37	48.05	48.98	440006
2011-08-15	49.45	50.14	48.63	49.74	309133
2011-08-16	49.06	49.58	47.63	47.73	415274
2011-08-17	48.37	48.84	47.17	47.53	282407
2011-08-18	46.07	46.09	43.81	44.32	443302
2011-08-19	43.23	45.39	43.23	43.68	398327
2011-08-22	45.01	45.16	42.80	43.04	346751
2011-08-23	43.40	44.58	42.85	44.58	527306
2011-08-24	44.20	45.26	44.15	45.06	416324
2011-08-25	45.50	45.62	44.01	44.30	360199
2011-08-26	43.66	47.80	43.10	47.76	590915
2011-08-29	48.86	50.12	48.65	50.05	491332
2011-08-30	49.78	51.11	49.23	50.55	376000
2011-08-31	51.20	52.27	50.14	50.47	378060
2011-09-01	50.92	51.49	49.76	49.89	318373
2011-09-02	48.74	49.03	47.32	47.83	245743
2011-09-06	46.02	46.95	44.93	46.67	366611
2011-09-07	47.61	50.01	47.61	49.88	404537
2011-09-08	49.31	50.45	48.85	49.06	500024
2011-09-09	48.11	49.00	47.31	47.85	534197
2011-09-12	47.01	48.21	46.26	47.64	369496
2011-09-13	47.73	50.23	47.45	49.68	499599
2011-09-14	50.06	51.52	48.62	50.79	405190
2011-09-15	51.39	54.69	51.09	54.03	810833
2011-09-16	54.09	54.69	53.10	53.89	516069
2011-09-19	52.42	54.33	52.15	53.89	401315
2011-09-20	53.95	54.56	52.55	52.66	429167
2011-09-21	52.48	53.20	50.63	50.75	463564
2011-09-22	48.39	48.67	46.08	47.00	849736
2011-09-23	46.85	46.85	44.99	45.87	785762
2011-09-26	46.34	47.88	45.21	47.85	484351
2011-09-27	49.87	51.79	48.84	49.67	799413
2011-09-28	49.92	50.10	46.51	46.76	424380
2011-09-29	48.06	48.17	45.00	46.55	471757
2011-09-30	45.39	45.50	44.34	44.89	563160
2011-10-03	44.47	44.59	41.24	41.32	1112274
2011-10-04	40.85	43.14	39.32	43.12	794197
2011-10-05	43.28	45.34	42.33	44.94	613195
2011-10-06	44.81	46.44	44.34	46.13	343423
2011-10-07	46.76	46.82	44.42	45.07	486545
2011-10-10	46.53	47.67	46.50	47.51	363797
2011-10-11	46.75	47.92	46.54	47.11	306348
2011-10-12	47.73	49.40	47.67	48.43	544875
2011-10-13	47.85	48.63	46.73	48.29	271617
2011-10-14	49.23	49.69	48.21	49.43	262890
2011-10-17	48.93	48.98	47.25	47.62	372261
2011-10-18	47.33	50.32	46.57	50.04	372678
2011-10-19	49.71	49.83	47.76	48.12	291973
2011-10-20	47.81	48.24	46.09	47.02	722843
2011-10-21	46.98	49.74	46.98	49.48	405150
2011-10-24	49.80	52.79	49.80	52.55	644979
2011-10-25	52.41	54.49	50.85	52.75	878536
2011-10-26	53.86	54.69	52.25	54.12	741718
2011-10-27	56.30	60.00	56.30	58.08	1044283
2011-10-28	56.87	59.80	56.87	59.53	634147
2011-10-31	58.73	58.78	56.67	56.72	616820
2011-11-01	53.40	56.03	53.16	54.77	756645
2011-11-02	55.92	56.65	53.93	56.41	748439
2011-11-03	57.36	59.04	56.15	57.92	676534
2011-11-04	57.24	57.80	55.54	57.13	549367
2011-11-07	57.34	57.92	54.95	56.16	489870
2011-11-08	56.56	56.91	55.28	56.20	535577
2011-11-09	54.14	54.65	52.06	52.38	535616
2011-11-10	53.78	53.99	51.78	53.13	475407
2011-11-11	54.07	55.20	53.75	54.44	430184
2011-11-14	53.94	54.74	53.23	53.69	367083
2011-11-15	53.33	54.40	52.42	53.95	537366
2011-11-16	52.99	54.28	52.77	53.03	578463
2011-11-17	53.13	53.85	51.54	51.99	527164
2011-11-18	52.42	52.73	51.50	51.82	334837
2011-11-21	50.50	50.50	49.01	49.75	499647
2011-11-22	49.42	50.20	48.79	49.40	264735
2011-11-23	48.57	48.99	46.93	47.07	566690
2011-11-25	46.84	47.62	46.55	46.84	169762
2011-11-28	48.85	49.55	48.44	49.27	462910
2011-11-29	49.07	50.10	48.39	49.26	345158
2011-11-30	51.84	54.17	51.82	54.14	625242
2011-12-01	54.14	55.22	53.46	54.19	398443
2011-12-02	55.18	55.55	52.58	52.79	367974
2011-12-05	54.22	54.22	52.29	52.84	452990
2011-12-06	52.73	53.64	51.85	53.00	368404
2011-12-07	52.39	52.81	51.37	52.55	302949
2011-12-08	51.86	52.38	50.33	50.61	291727
2011-12-09	50.64	52.86	50.64	52.67	330558
2011-12-12	52.59	52.59	50.02	50.91	427611
2011-12-13	51.58	51.85	48.02	48.32	420212
2011-12-14	48.04	48.82	47.19	47.82	550040
2011-12-15	48.69	50.09	48.23	49.84	615047
2011-12-16	50.26	51.82	49.96	51.30	687834
2011-12-19	51.64	51.85	49.03	49.29	313043
2011-12-20	50.38	52.57	50.38	52.28	382513
2011-12-21	52.03	52.79	50.85	52.10	218718
2011-12-22	52.24	53.17	52.11	52.55	311493
2011-12-23	52.80	53.07	52.38	52.80	119479
2011-12-27	52.71	53.69	52.61	53.03	286076
2011-12-28	52.87	52.98	51.46	51.83	245144
2011-12-29	51.92	52.47	51.71	52.18	248201
2011-12-30	51.96	52.11	51.25	51.48	299286
2012-01-03	53.31	54.06	52.65	53.04	363650
2012-01-04	52.72	53.69	51.89	53.32	227347
2012-01-05	53.13	53.96	51.75	52.89	355193
2012-01-06	52.83	53.97	51.55	53.34	360938
2012-01-09	53.82	54.42	53.04	53.60	187174
2012-01-10	54.51	56.01	54.51	55.30	282511
2012-01-11	55.43	56.34	54.87	56.00	263557
2012-01-12	56.14	56.63	54.67	55.43	242173
2012-01-13	54.70	55.35	53.60	55.04	190063
2012-01-17	55.66	56.30	55.05	55.51	282090
2012-01-18	55.27	55.91	54.32	55.01	400424
2012-01-19	55.25	55.83	54.72	54.98	296649
2012-01-20	54.82	55.22	54.17	55.16	320252
2012-01-23	55.28	56.69	55.05	55.64	284753
2012-01-24	55.00	56.35	54.38	56.08	248646
2012-01-25	54.56	56.69	53.55	56.61	348859
2012-01-26	57.17	58.00	54.98	55.44	307886
2012-01-27	54.88	55.51	54.10	54.69	367273
2012-01-30	53.90	54.06	52.92	53.31	344593
2012-01-31	54.01	54.93	52.00	52.48	398338
2012-02-01	53.17	55.18	53.17	54.39	483983
2012-02-02	54.40	56.01	54.35	55.68	537397
2012-02-03	57.03	57.04	56.20	56.65	249412
2012-02-06	56.16	56.93	56.06	56.58	211032
2012-02-07	56.42	56.89	55.80	55.99	279220
2012-02-08	56.29	57.18	54.93	55.21	330389
2012-02-09	55.54	55.63	54.20	55.37	261103
2012-02-10	54.42	54.42	53.23	53.43	275108
2012-02-13	54.12	55.59	54.02	55.28	423868
2012-02-14	54.76	55.32	53.48	53.80	481198
2012-02-15	54.00	54.26	52.24	52.64	327249
2012-02-16	52.60	54.13	52.21	54.06	392609
2012-02-17	54.38	54.76	53.05	53.10	179020
2012-02-21	53.55	53.92	52.91	53.25	275488
2012-02-22	53.12	53.60	52.07	52.33	241290
2012-02-23	52.46	52.46	51.16	51.37	449820
2012-02-24	51.85	52.26	51.07	51.58	613593
2012-02-27	51.11	51.39	50.47	51.00	651709
2012-02-28	51.12	51.39	50.75	51.17	394236
2012-02-29	51.32	52.06	50.95	51.30	652239
2012-03-01	51.56	53.23	51.56	52.90	496831
2012-03-02	52.70	53.11	51.16	51.82	444704
2012-03-05	51.50	51.75	50.43	50.97	622239
2012-03-06	50.07	50.42	49.29	49.46	648376
2012-03-07	49.57	49.84	48.77	49.50	403599
2012-03-08	50.21	50.70	49.63	50.46	267297
2012-03-09	50.46	52.05	50.28	51.43	526075
2012-03-12	51.36	51.93	50.64	50.70	272726
2012-03-13	51.26	52.10	50.89	51.90	371354
2012-03-14	51.59	51.92	50.22	50.41	613388
2012-03-15	50.38	51.26	50.01	50.95	523299
2012-03-16	51.10	52.19	51.06	51.51	490790
2012-03-19	51.31	53.49	51.31	52.68	409251
2012-03-20	52.34	52.34	51.16	51.87	582629
2012-03-21	51.86	52.25	51.27	51.94	360224
2012-03-22	51.09	51.20	50.12	50.71	449689
2012-03-23	50.60	51.49	50.50	51.13	464610
2012-03-26	51.85	52.42	51.13	52.39	292482
2012-03-27	52.24	53.31	52.09	52.23	499576
2012-03-28	52.03	52.03	50.07	51.46	420649
2012-03-29	50.86	52.24	50.25	52.10	406537
2012-03-30	52.58	52.84	51.56	52.23	445522
2012-04-02	52.20	53.20	52.08	52.60	858418
2012-04-03	52.49	52.65	51.04	51.81	697081
2012-04-04	50.72	51.53	50.49	51.38	721661
2012-04-05	51.13	51.83	51.02	51.39	487531
2012-04-09	50.17	51.30	50.17	51.17	466722
2012-04-10	50.93	51.40	49.95	50.13	490591
2012-04-11	51.15	51.98	51.03	51.68	757204
2012-04-12	51.79	53.53	51.79	53.15	743248
2012-04-13	52.90	53.22	52.54	52.59	481036
2012-04-16	53.19	53.57	52.15	53.18	396359
2012-04-17	53.65	54.79	53.61	53.75	337688
2012-04-18	53.51	54.06	53.16	53.22	381209
2012-04-19	53.32	53.89	52.53	52.99	445889
2012-04-20	53.45	54.05	52.97	53.07	411685
2012-04-23	51.96	52.59	51.32	52.56	435995
2012-04-24	52.46	53.40	52.34	52.51	358043
2012-04-25	53.50	57.44	53.50	56.81	1172382
2012-04-26	56.77	56.77	55.86	56.49	719033
2012-04-27	56.46	56.85	56.07	56.55	473956
2012-04-30	55.98	56.45	55.66	55.66	524062
2012-05-01	55.43	56.90	55.43	55.54	412249
2012-05-02	55.06	55.29	54.56	55.08	287263
2012-05-03	55.20	55.24	53.74	54.15	558198
2012-05-04	53.65	53.92	52.36	52.86	511274
2012-05-07	52.40	53.06	52.23	52.67	292583
2012-05-08	52.10	52.35	50.94	52.28	777223
2012-05-09	51.16	52.51	50.94	51.65	388889
2012-05-10	52.30	52.34	50.95	52.01	526526
2012-05-11	51.30	52.66	51.17	51.31	360024
2012-05-14	50.62	51.17	50.35	50.65	329931
2012-05-15	50.74	50.74	48.89	49.11	385869
2012-05-16	49.35	49.81	47.67	47.69	600622
2012-05-17	47.80	48.02	45.28	45.57	919481
2012-05-18	45.82	46.43	44.06	45.69	851590
2012-05-21	45.94	48.49	45.94	48.43	608168
2012-05-22	48.63	49.18	47.57	47.99	632624
2012-05-23	47.20	48.74	46.00	48.61	1171463
2012-05-24	48.63	48.68	46.52	47.56	657183
2012-05-25	47.73	47.73	46.30	46.44	328283
2012-05-29	47.21	47.99	46.99	47.77	384292
2012-05-30	46.84	47.13	45.84	46.07	341603
2012-05-31	46.21	46.21	44.44	45.06	637617
2012-06-01	44.06	44.68	43.50	44.05	702388
2012-06-04	44.30	44.33	42.75	43.16	925435
2012-06-05	42.92	44.07	42.85	43.87	342676
2012-06-06	44.60	45.35	44.29	44.91	506851
2012-06-07	49.36	49.36	44.76	44.80	462521
2012-06-08	44.40	44.90	43.72	44.66	401927
2012-06-11	45.31	45.43	42.18	42.27	686746
2012-06-12	42.66	43.66	42.58	43.61	526682
2012-06-13	43.29	44.06	42.84	43.12	423379
2012-06-14	43.27	44.30	43.08	43.48	497983
2012-06-15	43.72	44.00	43.41	43.91	675143
2012-06-18	43.41	44.01	43.02	43.90	398401
2012-06-19	44.11	45.02	43.99	44.49	392733
2012-06-20	44.53	45.41	44.05	45.34	630364
2012-06-21	45.32	45.32	43.96	44.13	721282
2012-06-22	44.53	44.55	43.56	43.91	947453
2012-06-25	43.10	43.85	42.86	43.78	718397
2012-06-26	43.82	45.12	43.81	44.61	671950
2012-06-27	44.67	45.80	44.39	45.64	401593
2012-06-28	45.28	46.11	44.66	46.07	429689
2012-06-29	47.43	48.17	46.98	47.84	620255
2012-07-02	47.80	48.02	46.62	47.75	430938
2012-07-03	47.63	49.35	47.63	48.69	209574
2012-07-05	48.47	49.73	48.19	48.77	346704
2012-07-06	47.90	48.71	47.61	48.63	442205
2012-07-09	48.36	48.86	47.82	48.15	394866
2012-07-10	48.55	49.18	47.02	47.41	297848
2012-07-11	47.56	48.04	47.03	47.94	307687
2012-07-12	47.37	48.39	46.50	47.81	418048
2012-07-13	48.11	48.80	48.10	48.71	216552
2012-07-16	48.37	48.80	47.97	48.37	218058
2012-07-17	48.79	48.79	47.40	48.08	345704
2012-07-18	47.75	48.86	47.46	48.54	192879
2012-07-19	48.84	49.10	48.34	49.03	251178
2012-07-20	48.29	48.40	46.17	46.35	718241
2012-07-23	45.03	45.04	44.37	44.78	516720
2012-07-24	44.78	45.23	43.65	44.29	482914
2012-07-25	44.53	44.67	43.49	44.11	482443
2012-07-26	45.02	45.20	44.19	44.88	375166
2012-07-27	45.28	47.29	44.89	46.74	429214
2012-07-30	46.74	46.75	45.60	46.40	525754
2012-07-31	46.15	49.48	45.91	47.86	836805
2012-08-01	47.92	47.99	46.38	47.21	360208
2012-08-02	46.75	47.96	46.23	46.92	339022
2012-08-03	47.98	49.94	47.58	48.41	511695
2012-08-06	48.60	50.49	48.60	49.62	252095
2012-08-07	49.92	50.92	49.92	50.01	304196
2012-08-08	49.83	50.67	49.49	50.03	228712
2012-08-09	49.76	51.23	49.76	50.41	203128
2012-08-10	50.11	51.04	49.46	50.96	241233
2012-08-13	50.77	50.98	48.65	49.62	187748
2012-08-14	49.99	50.14	49.37	49.62	166880
2012-08-15	49.40	49.87	49.01	49.63	112590
2012-08-16	49.75	51.66	49.43	51.04	220728
2012-08-17	51.00	51.04	50.33	50.75	229339
2012-08-20	50.56	50.90	50.00	50.50	226953
2012-08-21	50.63	51.97	50.30	50.52	277743
2012-08-22	50.45	50.73	49.61	50.55	114413
2012-08-23	50.55	51.20	49.41	49.53	394710
2012-08-24	49.38	49.49	48.50	49.05	223350
2012-08-27	49.45	49.66	48.29	48.85	204686
2012-08-28	48.73	49.10	48.11	48.79	274627
2012-08-29	48.89	49.09	48.35	48.48	286790
2012-08-30	48.14	48.20	46.68	47.10	420659
2012-08-31	47.51	47.86	46.70	47.26	408706
2012-09-04	47.06	47.65	46.38	47.42	373124
2012-09-05	47.25	47.94	46.92	47.28	458735
2012-09-06	47.88	48.50	47.57	48.30	839506
2012-09-07	49.01	50.57	48.42	50.55	1270905
2012-09-10	52.47	52.48	51.11	51.36	684652
2012-09-11	51.51	52.78	51.47	52.36	736425
2012-09-12	52.39	53.16	52.18	53.01	661550
2012-09-13	53.02	54.55	52.31	54.48	680007
2012-09-14	54.54	56.48	54.42	55.70	699034
2012-09-17	55.30	55.70	54.38	54.53	625924
2012-09-18	54.52	55.16	53.86	54.45	475472
2012-09-19	54.47	54.90	54.28	54.46	334256
2012-09-20	53.73	54.23	53.22	53.91	363092
2012-09-21	54.15	55.02	53.58	53.59	552945
2012-09-24	52.54	53.66	52.54	53.05	266374
2012-09-25	53.28	53.47	51.69	51.70	312321
2012-09-26	51.96	53.20	51.02	52.45	371343
2012-09-27	52.88	53.46	52.35	53.24	266481
2012-09-28	52.96	53.01	52.02	52.32	342794
2012-10-01	52.71	53.43	52.16	52.51	404773
2012-10-02	52.75	52.98	51.81	52.17	357865
2012-10-03	52.74	53.88	52.32	52.74	725694
2012-10-04	53.08	54.03	52.82	53.65	482934
2012-10-05	54.20	54.43	52.22	52.60	436369
2012-10-08	52.08	53.15	51.96	52.93	228759
2012-10-09	53.01	53.81	52.34	52.87	260029
2012-10-10	52.87	52.87	51.67	52.04	208482
2012-10-11	52.67	52.74	51.69	51.88	303103
2012-10-12	51.83	52.03	50.51	51.10	284892
2012-10-15	50.92	52.00	50.41	51.97	212180
2012-10-16	52.30	53.00	52.25	52.59	326138
2012-10-17	52.80	54.00	52.47	53.64	531616
2012-10-18	53.38	54.30	53.13	54.14	410074
2012-10-19	53.84	53.88	51.71	52.24	508155
2012-10-22	52.05	53.05	51.81	52.07	467450
2012-10-23	51.67	53.60	50.75	52.14	664858
2012-10-24	51.53	52.06	50.47	50.80	482260
2012-10-25	51.42	51.46	49.60	50.10	622038
2012-10-26	50.05	50.74	49.15	49.45	312885
2012-10-31	49.44	49.61	48.46	48.61	325263
2012-11-01	48.85	50.88	48.54	50.82	834175
2012-11-02	51.05	51.11	49.14	49.17	417564
2012-11-05	48.92	49.51	48.63	49.36	293843
2012-11-06	49.77	50.57	49.39	50.24	460736
2012-11-07	48.96	49.51	48.10	48.50	445348
2012-11-08	48.50	48.50	47.41	47.63	471838
2012-11-09	47.40	48.43	47.27	47.37	491447
2012-11-12	48.23	49.02	47.51	48.53	599990
2012-11-13	47.93	48.68	47.52	47.62	337798
2012-11-14	47.80	48.07	46.06	46.19	339899
2012-11-15	46.04	46.04	44.76	44.81	865033
2012-11-16	44.89	45.47	44.06	45.20	511124
2012-11-19	45.94	46.48	45.22	46.20	628418
2012-11-20	45.99	46.19	45.31	45.73	462551
2012-11-21	45.84	46.19	45.33	46.07	225376
2012-11-23	46.35	46.49	45.71	46.43	209537
2012-11-26	46.35	46.47	45.48	46.32	418071
2012-11-27	46.03	46.58	45.95	45.99	368099
2012-11-28	45.59	46.55	45.08	46.50	423748
2012-11-29	46.90	47.96	46.65	47.96	746519
2012-11-30	47.85	48.53	47.85	48.46	675209
2012-12-03	48.82	49.12	47.38	47.55	395403
2012-12-04	47.52	48.36	47.43	47.99	441157
2012-12-05	48.09	48.39	47.65	47.85	460860
2012-12-06	47.80	48.13	47.41	47.76	306780
2012-12-07	48.09	48.72	47.80	48.35	260942
2012-12-10	47.94	48.81	47.90	48.59	288543
2012-12-11	48.85	49.76	48.83	49.50	526826
2012-12-12	49.50	50.98	49.33	49.76	724455
2012-12-13	49.73	50.41	48.91	49.23	373513
2012-12-14	50.12	50.36	49.58	50.02	431135
2012-12-17	50.00	50.67	49.79	50.47	352891
2012-12-18	50.46	51.98	50.46	51.84	674959
2012-12-19	51.90	51.95	51.12	51.57	338914
2012-12-20	51.54	52.33	51.38	52.10	471414
2012-12-21	52.15	52.25	51.00	51.50	763296
2012-12-24	51.64	51.96	50.70	51.16	233596
2012-12-26	51.42	51.69	51.00	51.23	448968
2012-12-27	51.57	51.68	49.88	50.29	464200
2012-12-28	50.18	50.59	50.02	50.16	423323
2012-12-31	50.19	51.94	50.15	51.63	314610
2013-01-02	52.95	53.62	52.75	53.35	382728
2013-01-03	53.33	53.50	52.44	52.64	240936
2013-01-04	52.64	53.74	52.48	53.65	443790
2013-01-07	53.21	53.95	53.07	53.75	477562
2013-01-08	53.80	53.90	53.00	53.15	374187
2013-01-09	53.56	54.25	52.92	54.00	435347
2013-01-10	54.42	54.54	53.25	53.71	453266
2013-01-11	53.48	53.95	52.91	53.81	369119
2013-01-14	53.57	54.04	52.78	52.95	356341
2013-01-15	52.48	54.12	52.48	53.92	298869
2013-01-16	50.46	52.32	49.89	52.00	2069665
2013-01-17	52.11	52.37	51.43	51.53	989887
2013-01-18	51.62	52.21	51.40	52.18	368428
2013-01-22	52.20	52.87	52.00	52.65	343813
2013-01-23	52.68	52.68	51.98	52.35	246414
2013-01-24	52.20	52.75	51.91	52.21	291769
2013-01-25	52.50	52.83	51.57	52.55	319136
2013-01-28	52.50	52.68	52.22	52.52	244462
2013-01-29	52.61	53.50	52.59	52.91	294322
2013-01-30	52.90	53.35	51.82	52.07	253759
2013-01-31	51.94	53.42	51.56	52.33	332509
2013-02-01	52.52	52.80	52.00	52.26	315683
2013-02-04	51.68	51.79	50.43	50.57	564238
2013-02-05	50.84	51.08	50.43	50.57	329239
2013-02-06	50.55	51.45	50.31	50.78	475440
2013-02-07	50.83	51.25	50.65	51.15	424842
2013-02-08	51.05	51.84	51.05	51.83	271941
2013-02-11	51.61	51.84	51.35	51.55	213531
2013-02-12	51.39	51.65	50.89	51.19	227278
2013-02-13	51.21	51.53	50.54	50.92	431102
2013-02-14	50.70	51.35	50.60	51.16	261708
2013-02-15	51.21	51.66	50.99	51.36	219988
2013-02-19	51.48	51.88	50.70	50.86	217450
2013-02-20	50.63	50.71	48.44	48.51	525490
2013-02-21	48.39	48.51	46.57	47.56	834292
2013-02-22	47.89	48.02	47.40	47.88	274863
2013-02-25	48.07	48.46	46.19	46.26	359283
2013-02-26	46.54	46.92	46.32	46.81	360434
2013-02-27	46.80	47.76	46.80	47.54	460415
2013-02-28	47.44	47.94	47.08	47.23	273070
2013-03-01	46.78	46.95	46.00	46.32	607647
2013-03-04	45.99	46.28	45.32	45.69	492310
2013-03-05	45.86	47.12	45.86	46.32	349229
2013-03-06	46.58	47.13	46.52	46.91	371742
2013-03-07	47.00	47.44	46.87	47.05	548118
2013-03-08	47.38	48.19	47.16	48.08	288591
2013-03-11	47.99	48.22	47.73	48.02	325728
2013-03-12	48.03	48.23	47.31	47.75	504356
2013-03-13	47.80	48.25	47.34	47.70	447650
2013-03-14	47.98	48.44	47.62	48.35	268194
2013-03-15	48.43	49.20	48.43	49.11	791313
2013-03-18	48.29	48.99	48.29	48.73	463633
2013-03-19	48.71	48.94	48.21	48.75	559656
2013-03-20	49.05	49.40	48.84	49.23	499524
2013-03-21	49.00	49.69	48.83	49.10	460571
2013-03-22	49.27	49.72	49.02	49.29	285716
2013-03-25	49.47	49.50	48.90	49.36	302801
2013-03-26	49.36	49.65	49.00	49.53	342742
2013-03-27	49.01	49.74	48.87	49.65	389993
2013-03-28	49.46	49.69	49.16	49.29	315658
2013-04-01	49.32	49.42	47.61	48.31	637319
2013-04-02	48.47	48.53	46.94	47.20	394454
2013-04-03	47.24	47.27	44.95	45.34	949752
2013-04-04	45.51	45.99	44.99	45.53	759436
2013-04-05	44.59	45.43	44.57	45.41	447758
2013-04-08	45.38	46.37	45.22	46.34	526540
2013-04-09	46.53	47.71	46.53	47.08	321720
2013-04-10	47.11	47.48	46.81	47.03	355025
2013-04-11	46.84	47.64	46.53	46.98	285153
2013-04-12	46.74	46.89	45.73	46.47	990785
2013-04-15	46.02	46.34	44.92	45.58	626112
2013-04-16	46.23	46.88	45.78	46.85	506790
2013-04-17	46.16	46.26	45.28	46.07	531166
2013-04-18	46.21	47.10	45.66	46.55	415645
2013-04-19	46.95	46.95	45.62	46.24	405329
2013-04-22	46.29	46.40	45.34	46.31	440707
2013-04-23	46.53	46.60	45.78	46.31	512860
2013-04-24	46.50	46.98	45.56	45.75	971457
2013-04-25	43.42	46.65	43.41	45.81	1108132
2013-04-26	44.42	45.33	43.58	43.77	930572
2013-04-29	44.06	44.59	43.30	44.27	649980
2013-04-30	44.03	45.07	43.76	44.96	530006
2013-05-01	44.54	44.94	44.19	44.22	547471
2013-05-02	44.39	44.81	43.74	44.29	399773
2013-05-03	45.04	45.73	44.62	44.71	942274
2013-05-06	44.83	45.20	44.26	45.02	398498
2013-05-07	45.45	46.58	45.28	46.24	727599
2013-05-08	46.29	47.35	46.26	47.12	759855
2013-05-09	47.19	47.36	46.25	46.82	915535
2013-05-10	46.77	48.05	46.53	47.81	598788
2013-05-13	47.50	47.57	46.75	47.01	475773
2013-05-14	46.78	47.36	46.74	47.32	436325
2013-05-15	46.95	47.75	46.51	47.69	539336
2013-05-16	47.40	48.56	47.13	47.23	629696
2013-05-17	47.51	48.04	47.36	47.99	325656
2013-05-20	47.66	48.71	47.63	48.56	377208
2013-05-21	48.70	49.35	48.10	48.97	215501
2013-05-22	49.16	49.86	48.01	48.49	404456
2013-05-23	47.88	48.43	47.09	48.06	363732
2013-05-24	47.60	48.04	47.56	47.96	299530
2013-05-28	48.59	49.18	48.32	49.16	389795
2013-05-29	48.69	49.18	48.21	48.44	265200
2013-05-30	48.59	48.88	48.10	48.29	373460
2013-05-31	47.96	48.95	47.91	48.16	557244
2013-06-03	48.39	48.82	47.83	48.63	386652
2013-06-04	48.63	49.12	47.88	48.19	205701
2013-06-05	47.90	48.16	47.59	47.71	541335
2013-06-06	47.55	48.10	47.50	48.09	218242
2013-06-07	48.28	48.32	47.60	47.95	210117
2013-06-10	47.93	48.20	47.59	47.72	301307
2013-06-11	47.35	47.80	46.87	47.28	228187
2013-06-12	47.63	47.87	47.17	47.26	235011
2013-06-13	47.34	48.30	47.14	47.79	306132
2013-06-14	47.87	48.22	47.04	47.30	281762
2013-06-17	47.71	48.00	47.00	47.11	261749
2013-06-18	46.99	47.64	46.92	47.53	210514
2013-06-19	47.33	47.63	46.85	46.99	302487
2013-06-20	46.50	46.81	45.85	46.31	374070
2013-06-21	46.46	46.59	45.51	45.73	495870
2013-06-24	45.07	45.31	43.91	44.76	300713
2013-06-25	45.16	45.24	44.47	44.90	335874
2013-06-26	45.18	45.36	44.41	44.88	162388
2013-06-27	45.23	45.76	44.90	45.50	250227
2013-06-28	45.30	45.63	44.79	45.07	311223
2013-07-01	45.37	46.09	45.15	45.74	166644
2013-07-02	45.74	46.42	45.27	46.06	253919
2013-07-03	45.79	46.22	45.45	46.00	251989
2013-07-05	46.27	46.27	45.40	45.59	210126
2013-07-08	45.89	47.09	45.89	46.60	384803
2013-07-09	47.55	48.09	46.94	47.15	397608
2013-07-10	47.19	47.89	46.88	47.65	375993
2013-07-11	48.38	49.28	48.38	49.20	366739
2013-07-12	49.00	49.28	48.04	48.52	292570
2013-07-15	48.59	49.07	48.48	48.70	267362
2013-07-16	48.88	49.21	48.33	48.66	232772
2013-07-17	49.00	49.43	48.82	49.01	136124
2013-07-18	49.01	49.59	48.28	49.01	280317
2013-07-19	48.98	48.98	48.41	48.54	154408
2013-07-22	48.75	49.59	48.75	49.32	147807
2013-07-23	49.63	50.89	49.34	50.51	264938
2013-07-24	50.40	50.55	48.25	48.91	277256
2013-07-25	48.65	49.13	48.38	48.68	535545
2013-07-26	48.48	49.08	48.41	48.96	182128
2013-07-29	48.89	49.06	48.23	48.36	377063
2013-07-30	49.02	55.15	48.50	52.41	1571432
2013-07-31	52.40	53.25	52.22	52.28	512451
2013-08-01	52.76	54.32	52.72	53.57	490684
2013-08-02	53.49	54.46	53.05	53.85	284108
2013-08-05	53.78	54.35	53.63	53.77	278125
2013-08-06	53.58	53.87	53.43	53.69	440346
2013-08-07	53.48	54.17	53.00	53.52	383251
2013-08-08	53.89	55.00	53.55	54.05	395313
2013-08-09	53.82	55.35	53.82	55.13	480015
2013-08-12	54.73	55.73	54.66	55.40	275740
2013-08-13	55.37	55.37	54.96	55.22	182772
2013-08-14	55.37	55.82	54.94	55.30	188912
2013-08-15	54.44	55.54	54.27	55.25	340675
2013-08-16	54.99	55.45	54.74	55.18	380616
2013-08-19	54.86	55.47	54.59	54.66	288846
2013-08-20	54.57	56.11	54.57	55.21	294878
2013-08-21	55.10	55.63	54.67	54.89	229105
2013-08-22	54.97	56.96	54.97	55.69	199981
2013-08-23	55.67	56.33	55.48	56.10	205291
2013-08-26	56.33	56.80	55.86	56.20	180173
2013-08-27	55.62	55.91	54.67	54.89	269737
2013-08-28	54.82	55.16	54.14	54.31	220585
2013-08-29	54.29	54.66	53.65	54.37	299700
2013-08-30	54.37	54.77	53.05	53.77	229212
2013-09-03	54.04	55.57	53.46	53.92	437204
2013-09-04	53.93	55.25	53.76	55.07	357453
2013-09-05	54.86	55.37	54.62	55.06	324301
2013-09-06	55.33	55.58	54.70	55.08	174270
2013-09-09	55.39	56.41	55.39	56.06	187128
2013-09-10	56.59	57.32	56.32	56.79	253089
2013-09-11	56.64	57.45	55.89	57.39	204563
2013-09-12	57.16	57.16	56.27	56.73	217187
2013-09-13	56.91	57.32	56.52	56.70	191960
2013-09-16	57.93	59.12	57.83	57.92	511937
2013-09-17	58.04	59.19	58.04	58.96	332865
2013-09-18	58.96	59.63	58.53	59.57	605061
2013-09-19	60.00	60.01	58.63	59.33	373652
2013-09-20	59.42	59.42	57.66	58.08	1108187
2013-09-23	58.00	58.25	57.50	57.90	398443
2013-09-24	58.07	58.72	57.82	58.15	238776
2013-09-25	58.41	58.64	57.93	58.05	264579
2013-09-26	58.28	58.90	57.85	58.56	210563
2013-09-27	57.88	58.07	57.32	57.91	167055
2013-09-30	57.07	58.29	56.67	58.11	201360
2013-10-01	58.20	60.04	58.00	59.68	601631
2013-10-02	59.34	60.31	59.27	60.10	491351
2013-10-03	59.78	60.41	59.44	59.61	327518
2013-10-04	59.53	60.02	59.32	59.67	270367
2013-10-07	58.80	59.68	58.67	59.05	240968
2013-10-08	59.03	59.65	58.78	58.79	325920
2013-10-09	59.04	59.04	58.39	58.60	386619
2013-10-10	59.21	59.46	58.78	59.09	234585
2013-10-11	59.11	59.35	58.37	58.97	415763
2013-10-14	58.11	59.09	58.10	58.85	476542
2013-10-15	58.71	59.66	58.52	59.32	453481
2013-10-16	59.68	60.30	59.37	59.88	280773
2013-10-17	59.83	60.58	59.83	60.39	209841
2013-10-18	60.51	60.74	60.04	60.43	312143
2013-10-21	60.60	60.83	60.16	60.64	194211
2013-10-22	60.92	61.89	60.84	61.53	410527
2013-10-23	61.04	61.43	60.72	61.28	281586
2013-10-24	61.49	61.57	61.10	61.19	242802
2013-10-25	61.03	61.25	60.59	60.97	315915
2013-10-28	60.69	60.88	59.74	60.38	321017
2013-10-29	59.85	60.48	57.41	60.48	740987
2013-10-30	59.85	60.34	58.80	59.57	662585
2013-10-31	59.57	60.11	59.31	59.33	327788
2013-11-01	59.35	59.97	59.11	59.73	317554
2013-11-04	60.08	61.08	59.47	61.03	443168
2013-11-05	60.74	61.17	60.35	60.74	302386
2013-11-06	61.24	61.55	60.68	61.42	287787
2013-11-07	61.44	61.55	60.13	60.23	222884
2013-11-08	60.05	61.48	60.05	61.24	188459
2013-11-11	61.02	61.18	60.62	60.82	148407
2013-11-12	60.22	60.58	59.99	60.47	367087
2013-11-13	59.92	60.99	59.70	60.66	255607
2013-11-14	60.80	61.21	60.27	60.85	176632
2013-11-15	61.07	61.50	60.75	61.48	208767
2013-11-18	61.61	62.07	61.22	61.71	226780
2013-11-19	61.81	62.48	61.59	62.06	322951
2013-11-20	62.24	62.48	61.48	61.78	222399
2013-11-21	61.71	62.35	61.59	61.78	225425
2013-11-22	61.66	61.90	60.95	61.31	197855
2013-11-25	61.39	61.57	60.83	61.23	371322
2013-11-26	61.05	61.41	60.39	60.47	365804
2013-11-27	60.64	60.89	59.90	60.18	321573
2013-11-29	60.43	60.79	60.25	60.29	524214
2013-12-02	60.26	60.81	59.75	60.20	328982
2013-12-03	59.86	61.11	59.50	60.09	451830
2013-12-04	59.92	61.15	59.92	60.78	280726
2013-12-05	60.75	61.75	60.67	61.72	342900
2013-12-06	61.80	62.47	61.80	62.11	656611
2013-12-09	62.12	62.95	62.12	62.50	509451
2013-12-10	62.31	62.67	61.34	61.36	285511
2013-12-11	61.31	61.49	59.54	59.67	310721
2013-12-12	59.53	60.42	59.20	60.02	384662
2013-12-13	60.06	60.57	59.97	60.20	228937
2013-12-16	60.55	60.94	60.23	60.52	314508
2013-12-17	60.66	60.66	59.68	60.04	443843
2013-12-18	60.17	60.77	59.32	60.30	538275
2013-12-19	60.09	60.80	59.87	60.02	560378
2013-12-20	60.00	60.25	59.47	59.95	522303
2013-12-23	60.00	60.07	59.81	60.00	359761
2013-12-24	60.00	60.61	59.71	60.16	253948
2013-12-26	60.02	60.94	60.02	60.40	196685
2013-12-27	60.70	61.88	60.47	61.79	201727
2013-12-30	61.88	62.42	61.63	61.94	240370
2013-12-31	62.14	62.38	61.88	62.20	292219
2014-01-02	62.04	62.70	61.55	61.91	247065
2014-01-03	61.88	62.11	61.49	62.04	172820
2014-01-06	62.05	62.08	60.76	61.46	265043
2014-01-07	61.65	62.44	61.22	61.36	204483
2014-01-08	61.27	61.69	60.96	61.58	200438
2014-01-09	61.58	61.58	60.87	61.00	271324
2014-01-10	60.90	61.34	60.44	61.33	190959
2014-01-13	61.55	61.71	60.52	60.69	149742
2014-01-14	60.68	61.36	60.46	60.99	268802
2014-01-15	61.20	62.19	61.14	62.18	209140
2014-01-16	62.35	62.39	61.87	61.99	185569
2014-01-17	62.37	62.80	61.93	62.38	181896
2014-01-21	62.47	62.59	61.62	61.74	388480
2014-01-22	62.02	62.02	61.55	61.93	412018
2014-01-24	61.16	61.41	58.72	58.80	374853
2014-01-27	59.16	59.16	57.31	57.74	417681
2014-01-28	58.10	58.39	57.66	58.38	408824
2014-01-29	57.95	59.05	57.85	58.41	486786
2014-01-30	59.96	61.54	58.83	59.06	381430
2014-01-31	58.35	59.03	57.72	58.11	515864
2014-02-03	58.01	58.06	55.81	55.92	626379
2014-02-04	56.17	56.76	55.68	56.44	503031
2014-02-05	56.25	56.25	55.45	56.10	349163
2014-02-06	56.37	56.55	56.09	56.34	159930
2014-02-07	56.54	57.13	56.05	57.13	250454
2014-02-10	56.94	57.56	56.81	57.50	267610
2014-02-11	57.69	58.96	57.53	58.66	276353
2014-02-12	58.81	59.20	58.23	58.76	311689
2014-02-13	58.33	59.81	57.81	59.49	319570
2014-02-14	59.67	60.03	59.32	59.91	224030
2014-02-18	60.05	60.13	59.08	59.24	291225
2014-02-19	58.85	59.52	58.61	58.66	179651
2014-02-20	58.59	59.02	58.19	58.76	244218
2014-02-21	58.80	59.24	58.33	58.89	114961
2014-02-24	58.71	59.04	58.14	58.83	312629
2014-02-25	58.67	58.67	57.47	58.02	280779
2014-02-26	58.19	58.79	57.75	58.32	161009
2014-02-27	58.40	58.89	58.01	58.83	177590
2014-02-28	59.22	59.67	58.80	59.15	222118
2014-03-03	58.47	58.83	57.49	57.69	589953
2014-03-04	58.57	59.17	58.27	59.15	197439
2014-03-05	59.01	60.87	58.94	60.17	304324
2014-03-06	60.87	60.96	59.95	59.98	252981
2014-03-07	60.03	60.03	58.99	59.87	241487
2014-03-10	59.73	59.80	59.07	59.75	192390
2014-03-11	60.00	60.67	59.49	59.80	209563
2014-03-12	59.51	60.88	59.51	59.98	282487
2014-03-13	60.36	60.44	59.07	59.25	146512
2014-03-14	59.14	59.90	59.14	59.57	110581
2014-03-17	60.02	61.24	59.61	60.36	190016
2014-03-18	60.27	62.13	60.27	61.63	247291
2014-03-19	61.59	62.37	61.59	62.06	190041
2014-03-20	61.85	64.22	61.47	63.46	469412
2014-03-21	63.87	65.61	63.60	65.23	703367
2014-03-24	65.62	66.12	64.98	65.79	396641
2014-03-25	66.13	66.54	65.63	65.69	281145
2014-03-26	65.88	66.07	64.70	64.92	229085
2014-03-27	64.76	65.82	64.76	65.19	306637
2014-03-28	65.58	66.00	65.32	65.80	259059
2014-03-31	66.13	66.51	65.59	66.04	269525
2014-04-01	66.43	66.61	65.57	66.52	288493
2014-04-02	66.29	66.78	65.96	66.60	347424
2014-04-03	66.46	66.99	66.38	66.63	467516
2014-04-04	67.00	67.00	65.51	65.65	200952
2014-04-07	65.72	65.82	63.92	64.23	240354
2014-04-08	64.44	65.32	64.19	64.65	275958
2014-04-09	64.80	66.74	64.59	66.44	301232
2014-04-10	64.71	65.18	62.29	63.62	679477
2014-04-11	63.06	63.67	62.13	62.38	236990
2014-04-14	63.03	63.75	62.68	63.33	217151
2014-04-15	63.04	63.04	61.62	62.95	216714
2014-04-16	63.60	63.88	62.89	63.46	221315
2014-04-17	63.51	64.00	63.09	63.58	191534
2014-04-21	63.51	63.71	63.25	63.54	123208
2014-04-22	63.35	63.97	62.97	63.29	130571
2014-04-23	63.39	63.83	63.14	63.65	177067
2014-04-24	61.00	63.79	61.00	63.03	359325
2014-04-25	63.07	63.99	62.62	62.90	324796
2014-04-28	62.96	63.14	61.99	62.55	325737
2014-04-29	62.75	63.70	62.69	63.17	221413
2014-04-30	62.81	63.18	62.30	62.80	428571
2014-05-01	62.85	63.49	62.47	63.19	231984
2014-05-02	63.22	64.38	63.22	63.52	160777
2014-05-05	63.21	63.92	62.77	63.80	227140
2014-05-06	63.83	63.83	63.06	63.31	162287
2014-05-07	63.37	63.74	62.66	63.70	176980
2014-05-08	63.86	65.16	63.39	64.38	329823
2014-05-09	63.85	64.48	63.05	64.43	248081
2014-05-12	65.13	66.84	64.69	66.64	355191
2014-05-13	66.60	66.60	65.15	65.81	268024
2014-05-14	65.74	66.21	65.25	65.48	296758
2014-05-15	65.40	65.40	63.38	65.00	273205
2014-05-16	64.77	65.09	63.69	64.31	355382
2014-05-19	64.23	64.67	64.00	64.46	230406
2014-05-20	64.01	64.01	63.08	63.19	337091
2014-05-21	63.62	63.75	62.31	62.86	595183
2014-05-22	63.01	64.05	62.68	63.63	237722
2014-05-23	63.69	64.27	63.15	63.32	312490
2014-05-27	63.61	63.61	63.07	63.30	306812
2014-05-28	63.11	63.21	62.87	62.95	280197
2014-05-29	63.22	63.35	62.24	62.75	299300
2014-05-30	62.49	62.82	62.23	62.49	323695
2014-06-02	62.71	63.00	62.21	62.40	183862
2014-06-03	62.17	62.20	61.73	61.75	391950
2014-06-04	61.63	62.15	61.32	61.95	318150
2014-06-05	62.25	62.52	61.69	62.11	374568
2014-06-06	62.38	62.44	62.19	62.27	474053
2014-06-09	62.48	62.68	61.99	62.11	269241
2014-06-10	62.29	62.50	62.00	62.30	246870
2014-06-11	62.20	62.29	61.69	62.25	205348
2014-06-12	61.87	62.18	61.12	61.42	206253
2014-06-13	61.47	61.93	61.08	61.83	112513
2014-06-16	61.90	62.16	61.47	61.88	169345
2014-06-17	61.60	62.93	61.58	62.43	288021
2014-06-18	62.29	63.49	62.12	63.32	193768
2014-06-19	63.56	63.82	63.30	63.52	152494
2014-06-20	63.45	64.05	63.14	63.50	250821
2014-06-23	63.65	63.97	63.33	63.51	147281
2014-06-24	63.26	63.99	62.50	62.55	168816
2014-06-25	62.50	63.41	62.26	63.28	226630
2014-06-26	63.08	63.44	62.33	62.59	315537
2014-06-27	62.68	62.98	61.81	61.95	498183
2014-06-30	62.04	63.35	61.75	63.25	388024
2014-07-01	63.70	64.69	63.70	63.88	324481
2014-07-02	63.95	64.20	63.45	63.62	217632
2014-07-03	63.81	64.54	63.74	64.32	101761
2014-07-07	63.89	63.89	62.79	62.91	223621
2014-07-08	62.89	62.89	61.81	62.00	378277
2014-07-09	62.30	62.41	61.36	61.47	207935
2014-07-10	60.76	61.51	60.60	60.94	232113
2014-07-11	61.04	61.04	60.38	60.77	148135
2014-07-14	61.08	61.24	60.59	60.95	243520
2014-07-15	60.97	61.39	60.18	60.66	151726
2014-07-16	61.04	61.32	60.13	60.72	295981
2014-07-17	60.44	60.76	59.55	59.62	200757
2014-07-18	59.57	60.13	59.50	59.99	219338
2014-07-21	59.67	60.00	59.28	59.60	208735
2014-07-22	60.05	60.32	59.48	59.63	225771
2014-07-23	59.70	59.70	58.76	58.84	271052
2014-07-24	59.09	59.37	58.50	59.32	669782
2014-07-25	59.32	59.76	58.85	59.66	261702
2014-07-28	59.82	59.82	58.55	59.24	305157
2014-07-29	59.25	60.00	56.17	56.68	702607
2014-07-30	56.79	56.82	54.48	55.12	920953
2014-07-31	54.46	55.31	54.14	54.14	530085
2014-08-01	54.00	54.99	53.73	53.95	405713
2014-08-04	54.00	54.48	53.62	54.33	329606
2014-08-05	53.92	54.07	53.38	53.64	257383
2014-08-06	53.43	54.14	53.04	53.26	283872
2014-08-07	53.38	53.65	52.51	52.80	303698
2014-08-08	52.93	53.75	52.85	53.69	279190
2014-08-11	53.94	54.20	53.51	53.62	158962
2014-08-12	53.53	53.72	52.76	53.06	165419
2014-08-13	53.31	54.04	53.10	53.83	167266
2014-08-14	53.87	54.08	53.65	54.06	147751
2014-08-15	54.18	54.19	53.28	53.47	154859
2014-08-18	53.74	54.41	53.50	54.28	304357
2014-08-19	54.43	54.61	54.13	54.44	181233
2014-08-20	54.33	54.55	54.01	54.52	235660
2014-08-21	54.59	54.68	53.79	54.40	338396
2014-08-22	54.06	54.46	53.89	54.27	301158
2014-08-25	54.58	54.58	54.15	54.36	140485
2014-08-26	54.55	55.23	54.55	55.11	341313
2014-08-27	55.13	55.14	54.65	54.87	151840
2014-08-28	54.70	54.89	54.19	54.42	213618
2014-08-29	54.43	54.86	54.22	54.73	137212
2014-09-02	54.70	54.90	54.28	54.40	270260
2014-09-03	54.93	55.44	54.35	54.47	243592
2014-09-04	54.46	55.19	54.28	54.46	286907
2014-09-05	54.39	54.58	53.87	54.56	180736
2014-09-08	54.37	54.60	53.15	53.36	280607
2014-09-09	53.24	53.40	52.78	53.03	218218
2014-09-10	53.03	53.08	52.15	52.40	285842
2014-09-11	51.83	53.57	51.83	53.35	335111
2014-09-12	53.07	53.13	51.95	51.96	276420
2014-09-15	52.00	52.31	50.89	51.18	366889
2014-09-16	50.87	52.08	50.74	52.02	458611
2014-09-17	52.47	52.77	51.96	52.19	297964
2014-09-18	52.24	52.24	51.39	51.41	171300
2014-09-19	51.65	51.79	50.35	50.86	537983
2014-09-22	50.47	50.68	49.74	49.99	287178
2014-09-23	49.99	50.33	49.51	49.54	245462
2014-09-24	49.31	49.38	47.07	47.10	1062695
2014-09-25	46.42	46.74	45.66	46.57	654224
2014-09-26	46.59	47.13	46.49	46.69	523295
2014-09-29	46.00	46.68	46.00	46.34	466276
2014-09-30	46.30	46.54	44.98	45.15	724282
2014-10-01	44.77	45.06	43.43	43.95	933037
2014-10-02	44.10	44.51	43.59	44.21	772852
2014-10-03	44.36	44.51	43.77	43.80	1141262
2014-10-06	44.07	44.42	43.37	43.97	527561
2014-10-07	43.61	44.21	43.54	43.85	698292
2014-10-08	43.90	44.05	42.48	43.84	546120
2014-10-09	43.66	43.67	42.79	43.19	892715
2014-10-10	43.10	43.28	41.43	42.55	982495
2014-10-13	42.53	43.42	42.26	42.40	695671
2014-10-14	42.64	43.30	41.89	42.81	557304
2014-10-15	42.11	43.64	41.50	43.27	548148
2014-10-16	42.29	43.71	42.06	43.45	433036
2014-10-17	43.96	44.36	43.40	43.81	492891
2014-10-20	43.57	44.46	43.52	44.27	475316
2014-10-21	44.67	45.32	44.46	45.10	390086
2014-10-22	44.94	45.23	43.68	43.93	446950
2014-10-23	46.00	50.41	45.54	49.98	1311985
2014-10-24	50.48	50.75	47.73	48.49	948389
2014-10-27	48.07	48.99	47.39	48.39	970716
2014-10-28	48.75	49.46	48.09	49.30	655262
2014-10-29	49.68	49.68	47.35	47.90	718093
2014-10-30	47.74	48.44	47.23	48.00	428044
2014-10-31	48.22	50.11	47.64	50.05	490820
2014-11-03	49.87	50.52	49.85	50.37	809676
2014-11-04	50.00	50.02	49.33	49.73	506026
2014-11-05	49.91	50.54	49.31	50.38	413186
2014-11-06	50.37	50.74	50.13	50.52	421316
2014-11-07	50.94	52.91	50.94	52.87	536765
2014-11-10	52.72	53.12	51.03	51.48	385803
2014-11-11	51.18	51.63	50.90	51.48	462599
2014-11-12	51.12	52.08	50.97	51.99	335586
2014-11-13	51.71	52.38	51.71	51.90	76837
2014-11-14	51.48	51.75	50.95	51.64	233161
2014-11-17	51.58	51.58	50.44	50.72	432004
2014-11-18	50.61	51.09	50.02	51.02	320731
2014-11-19	50.61	50.77	49.67	50.43	440854
2014-11-20	50.04	51.46	49.87	51.41	212818
2014-11-21	52.18	52.25	51.37	51.82	257671
2014-11-24	52.05	52.11	51.45	52.02	264189
2014-11-25	52.05	52.63	51.83	52.41	302371
2014-11-26	52.50	52.78	51.79	52.15	203319
2014-11-28	52.18	52.18	50.22	50.42	181119
2014-12-01	50.27	50.27	48.84	49.17	263832
2014-12-02	49.38	50.21	48.72	49.18	248647
2014-12-03	49.59	51.37	48.99	51.17	228222
2014-12-04	50.75	51.24	50.21	51.17	279271
2014-12-05	51.21	52.01	50.96	51.25	216008
2014-12-08	51.03	51.33	49.79	49.87	430754
2014-12-09	48.85	50.82	48.85	50.76	356547
2014-12-10	50.34	50.34	48.90	49.00	213856
2014-12-11	48.74	49.12	48.02	48.22	220663
2014-12-12	47.49	47.74	46.37	46.88	328975
2014-12-15	46.85	47.32	45.89	46.12	279273
2014-12-16	46.35	47.34	45.78	46.35	268202
2014-12-17	46.47	47.94	45.87	47.81	241350
2014-12-18	48.72	48.86	46.95	47.37	316085
2014-12-19	47.24	48.10	47.06	47.96	688118
2014-12-22	47.98	48.27	46.79	47.02	345551
2014-12-23	47.04	48.24	46.66	48.10	385421
2014-12-24	48.11	48.44	47.75	48.03	92853
2014-12-26	48.39	48.90	48.10	48.20	114939
2014-12-29	48.23	49.74	48.21	48.96	227526
2014-12-30	48.72	49.66	48.72	49.27	196210
2014-12-31	49.21	49.92	48.66	49.25	278200
2015-01-02	49.30	49.73	47.61	47.91	263771
2015-01-05	47.02	47.02	44.71	45.32	379672
2015-01-06	45.43	45.43	43.95	44.43	336192
2015-01-07	44.69	44.89	43.49	44.41	394277
2015-01-08	44.70	44.92	43.95	44.16	576893
2015-01-09	44.23	44.23	42.77	43.11	504011
2015-01-12	43.01	43.20	41.67	42.69	271129
2015-01-13	43.09	43.47	42.19	42.78	313661
2015-01-14	41.80	42.11	41.10	41.94	297470
2015-01-15	42.39	42.39	41.15	41.22	272026
2015-01-16	41.02	41.02	39.47	39.83	669841
2015-01-20	39.89	39.96	38.98	39.58	473582
2015-01-21	39.62	40.18	39.28	39.85	358587
2015-01-22	40.04	40.37	39.63	40.22	357658
2015-01-23	39.74	40.31	39.46	39.92	498712
2015-01-26	40.02	40.17	39.65	40.01	463053
2015-01-27	39.60	39.88	39.37	39.57	372767
2015-01-28	39.40	39.63	35.30	36.34	1567480
2015-01-29	36.29	37.18	34.28	37.02	1158707
2015-01-30	36.75	38.14	36.56	37.94	675971
2015-02-02	38.10	38.95	37.54	38.82	678473
2015-02-03	39.47	40.22	39.33	39.95	419384
2015-02-04	39.51	39.75	38.73	39.32	534372
2015-02-05	39.40	40.46	39.31	40.42	434277
2015-02-06	39.96	41.07	39.87	40.36	346486
2015-02-09	40.00	41.22	40.00	40.39	274329
2015-02-10	40.22	40.22	39.25	39.82	275204
2015-02-11	39.71	40.38	39.35	40.24	339318
2015-02-12	40.92	41.57	40.69	41.20	364152
2015-02-13	41.66	42.43	41.22	42.01	417740
2015-02-17	41.97	42.31	41.48	42.22	377713
2015-02-18	42.11	43.25	42.01	42.30	343081
2015-02-19	42.00	43.12	41.57	42.49	263025
2015-02-20	42.58	42.96	41.81	42.91	231735
2015-02-23	42.44	42.85	42.01	42.50	238789
2015-02-24	42.64	43.64	42.64	43.38	339600
2015-02-25	43.37	43.49	42.78	43.14	310531
2015-02-26	43.00	43.33	42.58	42.77	294823
2015-02-27	42.92	43.07	42.28	42.36	450872
2015-03-02	42.08	42.22	41.57	41.60	441673
2015-03-03	41.74	41.87	41.39	41.42	420266
2015-03-04	41.07	41.18	40.63	40.95	410328
2015-03-05	40.82	41.22	39.76	39.78	543860
2015-03-06	39.35	39.60	38.54	38.71	405722
2015-03-09	39.08	39.23	38.39	38.70	843825
2015-03-10	37.98	38.69	37.98	38.07	248354
2015-03-11	37.94	38.40	37.68	38.23	333012
2015-03-12	38.62	39.13	38.34	38.64	277927
2015-03-13	38.46	38.77	37.65	38.07	319289
2015-03-16	38.19	38.45	37.68	37.97	303089
2015-03-17	38.06	38.43	37.76	37.86	541763
2015-03-18	37.61	38.28	37.61	38.00	1029558
2015-03-19	37.60	37.71	36.65	37.29	364195
2015-03-20	37.54	37.65	37.00	37.06	684895
2015-03-23	37.33	38.19	37.10	37.80	860592
2015-03-24	37.97	38.03	37.16	37.32	546742
2015-03-25	37.58	38.45	37.56	37.99	636943
2015-03-26	38.22	38.50	37.73	37.90	361038
2015-03-27	37.76	38.20	37.56	38.04	442382
2015-03-30	38.14	39.18	38.14	38.60	606190
2015-03-31	38.13	39.01	38.13	38.88	640185
2015-04-01	37.74	38.28	35.64	35.69	1580578
2015-04-02	35.16	36.65	34.80	36.22	825321
2015-04-06	36.23	38.39	36.23	38.30	1098076
2015-04-07	38.38	38.94	38.38	38.65	544292
2015-04-08	39.00	39.93	38.85	39.69	978176
2015-04-09	39.26	40.60	39.21	40.23	535440
2015-04-10	40.00	40.86	40.00	40.65	431480
2015-04-13	39.58	40.00	38.71	39.80	775711
2015-04-14	40.02	40.72	39.87	40.34	424417
2015-04-15	40.40	41.29	40.23	40.83	533195
2015-04-16	40.96	41.00	39.96	40.02	391145
2015-04-17	40.40	40.40	39.62	40.11	410790
2015-04-20	40.22	41.08	40.20	40.72	323477
2015-04-21	40.64	41.09	40.29	40.66	384279
2015-04-22	40.65	41.22	40.42	41.07	648388
2015-04-23	41.24	42.27	41.24	41.78	543899
2015-04-24	42.03	42.42	41.73	41.83	317732
2015-04-27	42.03	42.88	41.80	41.96	602543
2015-04-28	41.59	42.80	41.12	42.26	439409
2015-04-29	42.00	42.83	41.74	42.64	396684
2015-04-30	41.33	44.20	41.10	43.25	683121
2015-05-01	44.01	44.41	43.39	44.33	529089
2015-05-04	44.55	45.40	44.38	44.61	370369
2015-05-05	44.76	45.42	44.33	44.40	350859
2015-05-06	44.61	44.89	43.87	44.14	329334
2015-05-07	44.00	44.09	43.35	43.76	258361
2015-05-08	44.32	44.88	43.61	43.79	326579
2015-05-11	44.05	44.84	44.05	44.58	287666
2015-05-12	44.60	44.60	43.87	43.96	202974
2015-05-13	44.08	44.40	43.58	44.03	268897
2015-05-14	44.41	44.81	44.14	44.51	260729
2015-05-15	44.39	44.72	43.99	44.13	259013
2015-05-18	43.95	44.15	43.61	43.93	271443
2015-05-19	43.83	44.14	42.53	43.41	308876
2015-05-20	43.60	43.72	42.77	43.16	276623
2015-05-21	43.25	43.44	42.42	42.69	249528
2015-05-22	42.63	43.07	42.31	42.76	227702
2015-05-26	42.62	42.69	41.32	41.53	238151
2015-05-27	41.52	41.82	41.13	41.77	228782
2015-05-28	41.54	41.54	40.67	41.22	269268
2015-05-29	41.06	41.11	40.41	40.84	429013
2015-06-01	40.92	41.11	39.82	40.39	311351
2015-06-02	40.51	41.55	40.51	41.26	239034
2015-06-03	41.34	42.40	41.31	41.78	178342
2015-06-04	41.52	41.79	40.90	41.37	171483
2015-06-05	41.30	41.50	40.74	41.47	257106
2015-06-08	41.44	41.76	40.81	40.96	205161
2015-06-09	41.25	41.89	40.83	40.88	225622
2015-06-10	41.39	42.16	41.39	41.76	180416
2015-06-11	41.65	42.18	41.49	42.17	192286
2015-06-12	42.13	42.35	41.71	42.30	238000
2015-06-15	42.12	42.12	41.13	41.94	286816
2015-06-16	41.91	42.61	41.87	42.50	279484
2015-06-17	42.66	42.86	41.62	42.46	600729
2015-06-18	42.57	42.87	42.04	42.58	235212
2015-06-19	42.70	42.70	41.82	42.15	759268
2015-06-22	42.36	42.55	42.01	42.25	279618
2015-06-23	42.26	42.76	42.04	42.69	316674
2015-06-24	42.69	43.06	42.44	42.89	419168
2015-06-25	42.85	42.91	41.78	41.99	341195
2015-06-26	41.90	42.03	41.07	41.83	3565048
2015-06-29	41.41	41.62	39.79	39.83	428274
2015-06-30	40.08	40.18	38.41	38.68	536920
2015-07-01	38.83	39.49	38.42	39.12	556279
2015-07-02	39.19	39.69	38.91	39.57	415802
2015-07-06	39.04	39.78	38.75	39.11	616492
2015-07-07	38.86	39.42	37.72	39.21	298562
2015-07-08	38.55	39.18	38.15	38.15	367735
2015-07-09	38.75	38.95	38.29	38.47	295992
2015-07-10	38.92	39.17	38.43	38.87	245144
2015-07-13	39.11	40.22	38.84	40.11	346539
2015-07-14	40.07	41.25	39.63	40.56	531475
2015-07-15	40.10	40.10	37.96	38.27	610700
2015-07-16	38.58	39.04	38.18	38.24	389124
2015-07-17	38.17	38.17	37.36	37.78	352807
2015-07-20	37.70	37.90	37.08	37.39	287026
2015-07-21	37.28	38.16	37.13	37.21	580299
2015-07-22	36.87	37.45	36.47	36.69	327544
2015-07-23	36.91	37.44	36.72	36.98	268242
2015-07-24	36.81	36.99	35.20	35.24	551661
2015-07-27	35.05	35.66	34.49	35.45	433673
2015-07-28	35.88	36.93	35.44	36.78	464442
2015-07-29	36.64	37.99	36.61	37.80	445847
2015-07-30	38.00	38.79	37.53	38.15	870787
2015-07-31	38.14	38.44	37.47	37.54	599525
2015-08-03	37.41	37.41	36.46	36.82	354062
2015-08-04	37.13	37.48	36.49	36.75	312975
2015-08-05	37.42	37.97	36.77	37.12	385620
2015-08-06	37.13	38.45	36.52	38.28	322978
2015-08-07	37.98	39.03	37.58	37.99	485759
2015-08-10	38.44	40.28	38.03	40.06	421257
2015-08-11	39.25	39.61	38.10	38.91	310273
2015-08-12	38.75	39.27	37.84	39.11	371940
2015-08-13	38.89	39.19	37.84	38.40	264797
2015-08-14	38.41	39.69	38.16	39.08	331679
2015-08-17	38.77	39.19	38.46	39.17	335973
2015-08-18	38.86	39.25	38.34	38.55	251683
2015-08-19	38.08	38.89	37.41	38.30	339368
2015-08-20	38.52	38.73	37.69	37.69	284161
2015-08-21	36.80	37.74	36.52	36.78	432848
2015-08-24	37.16	38.16	35.30	36.07	626934
2015-08-25	37.09	37.20	34.55	34.58	576015
2015-08-26	35.31	35.37	34.36	35.07	474667
2015-08-27	35.58	38.03	35.40	37.78	615082
2015-08-28	37.71	39.35	37.52	38.47	440269
2015-08-31	38.36	39.36	37.85	39.00	309813
2015-09-01	37.89	38.69	37.30	37.52	366967
2015-09-02	38.40	38.55	37.24	38.42	359080
2015-09-03	36.98	37.76	36.50	37.16	695120
2015-09-04	36.50	36.85	35.56	35.58	547444
2015-09-08	36.32	36.59	35.38	35.78	654436
2015-09-09	36.57	36.57	34.12	34.64	668452
2015-09-10	34.69	34.95	33.97	34.59	414055
2015-09-11	34.50	34.71	33.92	34.42	246058
2015-09-14	34.33	34.51	32.80	33.65	399797
2015-09-15	33.66	34.44	33.46	34.27	428950
2015-09-16	34.44	35.21	34.19	34.52	467785
2015-09-17	34.57	34.95	33.77	34.19	493439
2015-09-18	33.76	33.89	32.63	32.74	916486
2015-09-21	33.00	33.36	32.34	32.53	533862
2015-09-22	31.95	32.54	31.20	31.52	972738
2015-09-23	31.83	32.03	30.26	30.39	548240
2015-09-24	30.01	30.81	29.78	30.54	685277
2015-09-25	30.74	30.75	29.77	29.82	381445
2015-09-28	29.52	29.84	29.18	29.34	572797
2015-09-29	29.54	29.75	29.33	29.60	567892
2015-09-30	30.16	30.24	29.30	29.77	483201
2015-10-01	30.05	30.50	29.25	29.84	484988
2015-10-02	29.64	31.28	29.55	31.11	499915
2015-10-05	31.59	33.08	31.33	32.85	466807
2015-10-06	32.80	33.95	32.72	33.36	480010
2015-10-07	33.92	34.65	33.41	34.18	577332
2015-10-08	34.01	35.28	33.86	35.04	465805
2015-10-09	35.42	36.02	35.19	35.30	475054
2015-10-12	35.42	35.42	34.48	34.65	189537
2015-10-13	34.07	35.27	33.81	34.76	455032
2015-10-14	35.05	35.45	34.64	34.96	633615
2015-10-15	34.87	36.00	34.60	35.93	401064
2015-10-16	35.91	37.18	34.66	35.65	688404
2015-10-19	35.16	35.21	30.83	31.30	1776289
2015-10-20	31.06	31.34	30.26	30.43	684939
2015-10-21	30.41	30.76	29.57	29.76	680084
2015-10-22	30.02	33.77	30.02	33.14	1284001
2015-10-23	33.55	33.55	32.19	32.39	488184
2015-10-26	32.41	32.42	30.89	31.14	528738
2015-10-27	30.80	31.96	30.69	31.69	766629
2015-10-28	31.63	33.47	31.23	33.23	512120
2015-10-29	32.82	33.67	32.82	33.11	494684
2015-10-30	33.30	33.66	32.68	33.31	294880
2015-11-02	33.15	34.70	33.07	34.50	419053
2015-11-03	34.23	35.33	34.23	34.67	443928
2015-11-04	34.65	34.79	33.67	34.07	281824
2015-11-05	33.84	34.18	33.13	33.68	186604
2015-11-06	33.26	34.07	32.77	34.04	232105
2015-11-09	33.79	33.99	32.86	33.42	288251
2015-11-10	33.35	33.99	33.21	33.99	329811
2015-11-11	34.06	34.18	33.33	33.80	317773
2015-11-12	33.23	33.23	32.61	32.77	336317
2015-11-13	32.86	34.39	32.85	33.73	326694
2015-11-16	33.62	34.71	33.55	34.43	311004
2015-11-17	34.40	34.56	33.52	33.77	408512
2015-11-18	34.15	35.29	33.93	35.14	440632
2015-11-19	35.07	35.62	34.34	34.54	353887
2015-11-20	34.79	34.90	33.01	33.09	483869
2015-11-23	32.98	33.73	32.84	33.12	309951
2015-11-24	33.03	35.28	33.03	35.24	363377
2015-11-25	35.05	35.42	34.65	35.09	296081
2015-11-27	34.86	35.70	34.85	35.51	168936
2015-11-30	35.45	36.57	34.93	35.94	416314
2015-12-01	36.00	36.76	35.85	36.58	398915
2015-12-02	36.22	36.75	36.15	36.24	371051
2015-12-03	36.60	36.60	35.51	35.67	342642
2015-12-04	35.59	35.91	35.00	35.47	215749
2015-12-07	35.05	35.05	33.82	34.05	253784
2015-12-08	33.38	34.00	33.14	33.42	280574
2015-12-09	33.98	34.65	33.36	33.50	409282
2015-12-10	33.49	34.98	33.49	34.48	756433
2015-12-11	33.42	33.42	31.54	31.58	460005
2015-12-14	31.56	32.06	30.80	30.88	621555
2015-12-15	31.14	31.29	28.74	29.26	814187
2015-12-16	29.06	29.25	27.80	28.34	853409
2015-12-17	28.26	28.28	27.55	27.92	579728
2015-12-18	27.93	28.79	27.74	28.37	896077
2015-12-21	28.51	29.12	28.17	29.03	480858
2015-12-22	29.15	30.49	28.92	30.27	509799
2015-12-23	30.79	31.77	30.18	31.09	542693
2015-12-24	31.24	31.34	30.80	31.00	364938
2015-12-28	30.61	31.07	29.88	30.89	518085
2015-12-29	31.23	31.41	30.52	30.93	389192
2015-12-30	30.48	31.17	30.36	30.82	370841
2015-12-31	30.76	31.13	30.25	30.27	377502
2016-01-04	29.82	30.13	29.26	29.33	701312
2016-01-05	29.53	29.65	28.69	29.36	827178
2016-01-06	29.04	29.39	28.75	29.16	577779
2016-01-07	28.35	28.74	27.30	27.84	1231500
2016-01-08	28.05	28.36	27.21	27.27	598301
2016-01-11	27.62	27.68	25.57	25.67	1047346
2016-01-12	26.00	26.03	24.95	25.60	608824
2016-01-13	25.87	26.18	24.75	25.17	1252307
2016-01-14	25.51	26.23	25.24	25.98	461316
2016-01-15	25.09	25.48	24.68	25.25	1197919
2016-01-19	25.74	25.90	24.70	25.16	614101
2016-01-20	24.69	25.47	23.99	25.16	726492
2016-01-21	25.26	25.84	24.96	25.34	668874
2016-01-22	25.97	26.57	25.27	25.65	694339
2016-01-25	25.35	25.81	25.07	25.16	555242
2016-01-26	25.36	26.40	24.91	26.30	451378
2016-01-27	25.97	26.63	25.10	25.52	795222
2016-01-28	26.08	26.23	25.22	25.78	581743
2016-01-29	25.85	27.82	25.85	27.76	847858
2016-02-01	27.39	27.39	26.40	26.71	587776
2016-02-02	26.11	26.29	25.65	26.01	548772
2016-02-03	26.43	27.03	25.58	26.72	985583
2016-02-04	27.29	31.66	27.29	29.73	1745445
2016-02-05	29.50	29.80	28.03	28.21	984631
2016-02-08	27.87	28.12	26.37	26.87	790405
2016-02-09	26.30	27.32	26.29	26.89	982880
2016-02-10	26.98	27.23	26.03	26.06	656117
2016-02-11	25.79	26.29	25.34	25.90	790785
2016-02-12	26.41	29.51	26.41	28.59	1135606
2016-02-16	28.95	30.33	28.57	29.98	1060589
2016-02-17	30.32	32.06	30.30	30.52	903737
2016-02-18	30.57	30.81	28.34	28.52	770555
2016-02-19	28.22	28.65	27.40	28.19	677721
2016-02-22	28.81	29.39	28.38	28.88	699419
2016-02-23	28.50	28.78	27.73	27.86	739230
2016-02-24	27.32	28.57	27.08	28.48	703599
2016-02-25	28.42	28.89	27.82	28.83	528756
2016-02-26	29.17	29.73	28.48	28.72	447535
2016-02-29	29.03	29.95	28.85	29.72	1000392
2016-03-01	30.35	30.83	29.74	29.89	622705
2016-03-02	30.07	32.37	29.71	32.31	756019
2016-03-03	32.57	32.77	31.54	31.75	559044
2016-03-04	32.09	32.21	30.78	31.71	713325
2016-03-07	32.10	34.22	31.96	34.21	776163
2016-03-08	33.99	34.00	31.34	31.47	644176
2016-03-09	31.65	32.01	31.01	31.52	487187
2016-03-10	31.40	32.78	30.96	32.62	466769
2016-03-11	33.00	33.14	31.74	32.25	407999
2016-03-14	32.04	32.34	31.10	31.90	332195
2016-03-15	31.21	32.18	30.58	31.89	452550
2016-03-16	31.91	33.25	31.07	33.20	404476
2016-03-17	33.52	34.92	32.51	34.67	882467
2016-03-18	35.01	36.18	34.78	35.65	1758180
2016-03-21	35.34	35.83	34.76	35.64	619049
2016-03-22	35.02	35.54	34.72	35.22	676346
2016-03-23	34.73	35.28	33.83	33.85	671183
2016-03-24	33.37	34.44	32.23	34.42	393914
2016-03-28	34.51	35.06	33.85	34.52	276284
2016-03-29	34.02	35.40	33.38	35.11	531545
2016-03-30	35.56	35.98	34.87	35.09	369798
2016-03-31	35.03	35.27	34.15	34.23	356026
2016-04-01	33.65	34.75	32.96	34.74	438673
2016-04-04	34.72	35.13	33.54	33.62	276167
2016-04-05	33.29	34.20	32.88	33.72	304003
2016-04-06	33.65	34.22	32.67	33.63	309552
2016-04-07	33.34	34.18	32.40	32.66	434863
2016-04-08	33.15	34.82	32.93	34.21	399904
2016-04-11	34.80	35.67	34.39	34.96	363749
2016-04-12	34.95	35.22	34.04	34.14	551562
2016-04-13	35.10	36.11	35.10	35.65	504320
2016-04-14	35.81	36.40	35.30	36.27	340936
2016-04-15	36.05	36.88	35.71	36.64	316454
2016-04-18	36.14	37.41	36.06	37.05	414284
2016-04-19	37.66	38.16	36.92	37.13	338405
2016-04-20	37.50	37.99	37.21	37.29	396650
2016-04-21	37.25	37.47	36.32	36.82	433292
2016-04-22	36.73	37.19	35.95	36.23	712242
2016-04-25	35.99	36.36	35.26	35.67	849558
2016-04-26	35.72	36.28	32.44	35.02	1236826
2016-04-27	35.04	36.22	34.15	36.05	571652
2016-04-28	36.27	37.36	35.61	35.88	396870
2016-04-29	35.88	36.61	35.05	35.41	453551
2016-05-02	35.51	35.94	34.45	35.61	416998
2016-05-03	34.58	35.08	33.19	33.64	454556
2016-05-04	32.92	34.14	32.92	33.37	396078
2016-05-05	33.94	34.03	32.50	32.75	451403
2016-05-06	32.56	33.94	32.35	33.34	307499
2016-05-09	32.37	32.76	29.94	30.44	591686
2016-05-10	30.88	31.64	30.49	31.61	390657
2016-05-11	31.72	32.09	30.98	31.10	270679
2016-05-12	31.34	31.53	30.28	30.84	424583
2016-05-13	30.70	31.65	30.28	30.71	352514
2016-05-16	31.13	31.76	30.45	30.56	333038
2016-05-17	30.65	31.23	30.12	30.51	368119
2016-05-18	30.13	31.01	28.97	29.22	556519
2016-05-19	28.75	30.12	28.74	29.94	409818
2016-05-20	30.20	30.34	29.83	30.04	343984
2016-05-23	29.96	30.96	29.76	30.68	393335
2016-05-24	30.74	31.49	30.44	30.92	408864
2016-05-25	31.18	32.30	31.06	32.01	341794
2016-05-26	32.59	32.97	31.73	32.15	257606
2016-05-27	32.11	32.37	31.39	31.73	245501
2016-05-31	32.05	32.76	31.78	32.04	306866
2016-06-01	31.50	32.27	31.25	32.11	285918
2016-06-02	31.83	32.53	31.71	32.51	194657
2016-06-03	32.93	32.96	32.16	32.60	346690
2016-06-06	32.80	33.65	32.80	33.56	264392
2016-06-07	32.88	34.35	32.88	34.02	325762
2016-06-08	34.61	35.31	34.30	34.63	319601
2016-06-09	34.10	34.25	33.55	34.05	319412
2016-06-10	33.52	34.11	33.23	33.53	268619
2016-06-13	33.52	34.06	33.24	33.34	236509
2016-06-14	33.03	33.49	32.70	32.97	243395
2016-06-15	33.49	34.09	33.35	33.46	293280
2016-06-16	33.06	33.81	32.46	33.75	226839
2016-06-17	33.91	34.72	33.84	34.05	590600
2016-06-20	34.49	35.55	34.49	34.87	297457
2016-06-21	34.83	34.83	33.16	33.75	324494
2016-06-22	34.00	34.68	32.87	33.19	272006
2016-06-23	34.14	34.42	33.38	34.29	292476
2016-06-24	32.66	32.84	31.04	31.19	551951
2016-06-27	30.66	30.97	29.92	30.30	448880
2016-06-28	30.97	31.32	30.46	30.84	364294
2016-06-29	31.51	31.81	31.15	31.37	294910
2016-06-30	31.70	32.95	31.36	32.93	535469
2016-07-01	32.81	34.88	32.72	33.77	382682
2016-07-05	33.54	33.84	32.44	32.88	226668
2016-07-06	32.79	33.48	32.52	33.34	283507
2016-07-07	33.45	34.55	33.34	34.51	479387
2016-07-08	34.77	36.85	34.77	36.48	525489
2016-07-11	36.99	38.43	36.82	38.08	737788
2016-07-12	38.86	39.04	38.48	38.77	635306
2016-07-13	39.21	39.24	38.19	38.94	430423
2016-07-14	39.45	40.42	38.97	39.92	576141
2016-07-15	40.05	40.11	39.11	39.73	409057
2016-07-18	39.22	39.66	39.13	39.42	402904
2016-07-19	39.01	39.47	38.11	38.97	386251
2016-07-20	38.47	38.99	37.58	38.51	246834
2016-07-21	38.89	39.50	38.04	38.41	290927
2016-07-22	38.26	38.48	37.81	38.48	216940
2016-07-25	38.28	39.05	38.05	38.33	182419
2016-07-26	38.69	40.00	38.65	39.79	380508
2016-07-27	40.20	40.46	38.99	39.44	416451
2016-07-28	39.68	39.90	38.48	39.34	325759
2016-07-29	39.12	39.94	38.76	39.25	395124
2016-08-01	39.30	39.30	38.47	39.02	383570
2016-08-02	39.12	39.21	37.74	38.07	248971
2016-08-03	37.87	38.41	37.55	38.27	399213
2016-08-04	38.25	38.25	37.29	37.52	305446
2016-08-05	37.76	38.04	37.55	37.90	341895
2016-08-08	38.01	38.64	37.84	38.00	209371
2016-08-09	37.88	37.98	36.82	36.85	263249
2016-08-10	37.17	37.58	36.87	37.00	221270
2016-08-11	37.22	37.75	36.91	37.51	211637
2016-08-12	37.41	37.60	36.56	36.62	237687
2016-08-15	36.95	38.29	36.86	38.17	242133
2016-08-16	38.26	38.52	37.47	37.48	210816
2016-08-17	37.36	37.37	36.64	37.10	205595
2016-08-18	37.63	37.72	37.05	37.51	154721
2016-08-19	37.14	37.33	36.53	36.64	254483
2016-08-22	36.27	37.39	36.00	37.35	174604
2016-08-23	37.80	38.18	37.44	37.47	219594
2016-08-24	37.21	37.25	36.34	36.45	276143
2016-08-25	36.37	37.20	36.37	36.74	188018
2016-08-26	37.37	37.51	36.40	36.54	198724
2016-08-29	36.50	37.98	36.50	37.88	174926
2016-08-30	37.13	38.11	36.78	37.12	399090
2016-08-31	36.64	36.86	36.15	36.28	350353
2016-09-01	36.37	36.51	35.66	36.15	311327
2016-09-02	36.71	36.93	35.96	36.68	277020
2016-09-06	37.00	37.74	36.47	37.66	257175
2016-09-07	37.41	38.37	37.20	38.31	320646
2016-09-08	38.36	38.36	37.52	37.80	195259
2016-09-09	37.30	38.23	35.64	35.65	319567
2016-09-12	34.94	36.68	34.40	36.63	284661
2016-09-13	35.75	35.99	34.22	34.86	444946
2016-09-14	34.89	35.54	34.68	35.30	241515
2016-09-15	35.27	35.85	34.71	35.58	228341
2016-09-16	35.77	36.06	35.08	35.91	524924
2016-09-19	36.66	37.70	36.35	37.11	323187
2016-09-20	37.32	37.66	36.75	37.10	297938
2016-09-21	37.57	38.69	37.47	38.65	450017
2016-09-22	39.75	40.46	39.10	39.62	642732
2016-09-23	39.54	40.28	39.36	39.57	351868
2016-09-26	39.40	39.94	39.24	39.53	323589
2016-09-27	38.94	40.31	38.57	40.29	295601
2016-09-28	40.90	42.25	40.70	41.99	418942
2016-09-29	41.85	42.14	40.63	40.88	265982
2016-09-30	41.34	41.69	40.59	41.26	421077
2016-10-03	41.28	41.31	40.24	40.59	286633
2016-10-04	40.55	40.92	39.92	39.98	242535
2016-10-05	40.42	41.37	40.05	40.94	319773
2016-10-06	40.59	41.56	40.56	41.30	376294
2016-10-07	41.68	41.93	40.28	41.01	358538
2016-10-10	41.74	42.27	41.13	41.17	192360
2016-10-11	40.75	40.75	39.43	39.79	362694
2016-10-12	39.71	40.13	39.39	39.46	398812
2016-10-13	38.50	38.72	37.63	38.21	324863
2016-10-14	38.59	38.90	37.78	37.96	195102
2016-10-17	38.20	38.98	38.02	38.35	178109
2016-10-18	39.23	39.23	38.00	38.45	160071
2016-10-19	38.71	39.58	38.47	39.22	148404
2016-10-20	38.86	39.50	38.32	38.93	244341
2016-10-21	38.32	39.42	38.27	39.07	171555
2016-10-24	40.57	40.57	39.11	39.14	260623
2016-10-25	39.50	40.68	38.37	38.57	303130
2016-10-26	38.38	39.40	38.36	38.45	408470
2016-10-27	35.92	36.00	30.37	31.64	1941934
2016-10-28	31.68	31.84	30.80	31.72	1183593
2016-10-31	31.65	31.93	31.22	31.61	781684
2016-11-01	31.90	32.24	30.82	31.35	874420
2016-11-02	31.02	31.57	30.92	31.25	560211
2016-11-03	31.35	31.70	30.90	31.28	410024
2016-11-04	31.16	32.33	30.97	31.75	327725
2016-11-07	32.34	33.21	31.78	32.58	474412
2016-11-08	32.32	33.11	31.70	32.86	248673
2016-11-09	33.52	35.96	33.52	35.59	590302
2016-11-10	36.71	37.24	36.17	36.19	532872
2016-11-11	36.36	37.24	35.85	37.09	551521
2016-11-14	38.36	38.79	37.24	37.88	561913
2016-11-15	37.53	37.65	36.53	37.57	530116
2016-11-16	36.93	37.51	36.30	36.59	438622
2016-11-17	36.95	36.95	35.97	35.99	407840
2016-11-18	36.13	36.43	35.77	36.00	387399
2016-11-21	36.54	37.19	35.86	36.96	301651
2016-11-22	37.73	38.00	37.19	37.91	472292
2016-11-23	37.57	38.37	37.16	38.20	360005
2016-11-25	38.25	38.60	37.51	38.30	113683
2016-11-28	38.36	38.38	37.06	37.15	312495
2016-11-29	35.83	36.69	35.51	35.61	358482
2016-11-30	36.00	36.41	35.40	35.77	316126
2016-12-01	35.88	36.05	35.19	35.43	485450
2016-12-02	34.94	35.33	34.32	34.48	625825
2016-12-05	35.19	35.95	34.57	34.94	646407
2016-12-06	34.26	35.88	34.26	35.86	690679
2016-12-07	36.28	37.50	36.23	37.04	636981
2016-12-08	37.46	39.67	37.14	39.25	826148
2016-12-09	39.13	40.10	38.87	39.72	487630
2016-12-12	39.86	40.35	39.31	39.38	407207
2016-12-13	39.55	40.06	38.31	39.39	432360
2016-12-14	39.26	39.46	38.04	38.05	306049
2016-12-15	37.49	39.02	37.15	38.81	294943
2016-12-16	38.70	39.45	37.58	38.83	808346
2016-12-19	37.61	37.99	37.19	37.78	225750
2016-12-20	37.76	38.57	37.76	38.51	205003
2016-12-21	38.45	38.79	37.81	38.52	181546
2016-12-22	38.20	38.71	37.25	37.40	217600
2016-12-23	37.37	37.55	37.06	37.22	111353
2016-12-27	37.43	37.95	37.43	37.69	131872
2016-12-28	37.97	38.27	36.90	37.03	183779
2016-12-29	37.19	37.43	36.07	36.86	211431
2016-12-30	37.02	37.04	36.08	36.17	252080
2017-01-03	36.82	37.58	36.02	36.55	286163
2017-01-04	36.75	38.27	36.75	38.21	257176
2017-01-05	38.01	38.65	37.44	37.79	235421
2017-01-06	37.58	37.90	37.01	37.01	295851
2017-01-09	37.09	37.18	36.23	36.45	370764
2017-01-10	36.87	37.92	36.81	37.91	564506
2017-01-11	37.86	39.25	37.56	39.21	500777
2017-01-12	38.87	38.89	37.56	38.21	302283
2017-01-13	38.21	39.34	38.16	38.45	247277
2017-01-17	38.27	38.74	37.63	37.85	235759
2017-01-18	37.90	38.97	37.67	38.65	529994
2017-01-19	38.32	38.65	37.03	37.96	252715
2017-01-20	37.92	38.58	37.79	37.99	285012
2017-01-23	38.18	38.49	37.47	37.94	221381
2017-01-24	38.64	40.60	38.53	40.20	482695
2017-01-25	40.27	40.96	39.75	40.83	285658
2017-01-26	40.45	41.46	40.00	40.42	259172
2017-01-27	40.57	40.87	39.89	39.97	334385
2017-01-30	39.40	39.75	38.60	39.72	275342
2017-01-31	39.92	40.21	38.87	40.02	305694
2017-02-01	40.46	41.42	39.17	40.23	534140
2017-02-02	41.73	45.34	41.68	43.45	866420
2017-02-03	43.93	43.93	42.51	43.07	590866
2017-02-06	42.91	43.46	42.60	42.99	423436
2017-02-07	43.01	43.57	41.95	42.15	331594
2017-02-08	42.12	42.27	41.18	41.65	288985
2017-02-09	41.78	42.55	41.68	41.99	409574
2017-02-10	42.54	43.06	41.90	41.96	293506
2017-02-13	42.62	43.33	42.26	42.45	351078
2017-02-14	42.19	42.46	41.76	42.21	259425
2017-02-15	41.74	42.33	41.74	41.97	187717
2017-02-16	42.00	42.81	41.69	41.81	535717
2017-02-17	41.60	41.80	40.85	41.11	222692
2017-02-21	41.45	41.84	41.19	41.60	228580
2017-02-22	41.17	42.67	40.70	42.64	678124
2017-02-23	42.90	42.97	40.68	40.90	580832
2017-02-24	40.11	41.04	39.57	40.44	243888
2017-02-27	40.43	41.30	40.28	41.02	260589
2017-02-28	40.81	41.28	40.16	40.56	315010
2017-03-01	41.73	42.55	41.61	42.00	354684
2017-03-02	41.63	41.72	39.15	39.23	348705
2017-03-03	39.26	39.72	38.21	38.58	286598
2017-03-06	37.56	38.20	37.40	37.90	281080
2017-03-07	37.89	38.17	36.60	36.70	242912
2017-03-08	36.92	37.09	36.28	36.38	306730
2017-03-09	36.18	36.68	35.30	35.37	285319
2017-03-10	35.75	35.96	34.78	35.39	326393
2017-03-13	35.62	35.93	35.07	35.32	269039
2017-03-14	35.00	35.40	34.50	35.29	200601
2017-03-15	35.28	36.60	35.15	36.55	427394
2017-03-16	37.44	39.12	37.44	38.35	664247
2017-03-17	38.42	39.00	38.01	38.27	1357417
2017-03-20	38.07	38.07	37.30	37.71	442095
2017-03-21	38.19	38.44	36.70	36.77	475561
2017-03-22	36.81	37.13	36.32	36.85	223817
2017-03-23	36.89	37.11	36.36	36.61	207985
2017-03-24	36.79	36.96	36.03	36.14	158688
2017-03-27	35.14	36.31	34.60	36.16	199606
2017-03-28	36.05	36.88	35.74	36.73	181709
2017-03-29	36.70	37.07	36.56	36.73	243252
2017-03-30	36.72	37.07	36.45	36.81	235518
2017-03-31	36.89	37.68	36.50	37.30	414805
2017-04-03	37.70	37.86	36.30	36.97	266350
2017-04-04	36.93	37.78	36.75	37.73	268843
2017-04-05	38.24	38.45	36.27	36.30	331036
2017-04-06	36.45	36.96	36.06	36.46	175968
2017-04-07	36.06	37.30	36.06	36.87	174111
2017-04-10	36.93	37.14	36.03	36.64	145441
2017-04-11	36.66	37.82	36.03	37.56	258086
2017-04-12	36.93	37.04	35.63	35.84	237543
2017-04-13	35.80	36.21	34.59	34.66	256375
2017-04-17	35.02	35.37	34.31	34.94	351910
2017-04-18	34.56	35.36	34.24	34.95	195435
2017-04-19	35.32	35.73	34.79	34.94	249122
2017-04-20	35.65	36.81	35.65	36.54	293767
2017-04-21	36.60	36.99	36.15	36.57	203601
2017-04-24	37.51	37.68	36.89	37.26	180867
2017-04-25	37.97	39.57	37.80	39.13	566934
2017-04-26	38.64	39.91	37.81	39.88	618112
2017-04-27	40.33	41.50	39.07	39.83	578539
2017-04-28	40.01	40.91	40.00	40.60	489846
2017-05-01	41.00	41.05	39.84	40.37	247087
2017-05-02	40.08	40.71	39.16	39.37	285829
2017-05-03	38.84	39.24	37.23	37.56	346366
2017-05-04	37.43	37.43	36.46	37.17	343484
2017-05-05	37.38	37.80	36.85	37.24	275810
2017-05-08	36.86	37.35	36.46	36.89	189025
2017-05-09	36.97	37.43	36.30	36.54	226854
2017-05-10	37.30	37.30	36.47	36.67	234773
2017-05-11	36.73	36.73	35.79	35.85	202688
2017-05-12	35.29	35.93	35.12	35.44	179598
2017-05-15	36.69	36.69	35.71	36.37	239567
2017-05-16	36.85	37.00	36.23	36.78	214186
2017-05-17	36.04	36.50	35.36	35.64	307594
2017-05-18	35.25	35.63	34.95	35.19	253398
2017-05-19	35.52	36.30	35.28	35.74	267413
2017-05-22	36.08	36.33	35.53	35.92	252284
2017-05-23	36.04	37.26	35.74	36.99	215619
2017-05-24	36.97	37.63	36.51	36.55	250798
2017-05-25	36.75	37.29	36.42	36.61	182371
2017-05-26	36.85	36.85	36.08	36.51	192609
2017-05-30	36.33	37.04	36.08	36.92	143578
2017-05-31	36.88	36.90	35.49	36.47	228941
2017-06-01	36.59	37.45	36.19	37.45	182987
2017-06-02	37.39	38.01	37.11	37.28	205179
2017-06-05	37.45	38.45	37.23	38.08	222885
2017-06-06	37.88	38.09	37.24	37.88	169329
2017-06-07	37.94	38.00	36.77	36.80	230963
2017-06-08	36.93	38.93	36.57	38.75	475491
2017-06-09	38.79	39.00	38.00	38.56	410900
2017-06-12	38.60	39.99	38.58	39.26	225934
2017-06-13	39.59	39.95	39.19	39.35	237395
2017-06-14	39.42	39.42	38.05	38.56	225787
2017-06-15	37.73	38.07	36.47	36.77	254827
2017-06-16	35.76	36.47	35.01	36.00	665016
2017-06-19	36.47	37.02	36.07	36.66	313816
2017-06-20	36.36	36.68	35.79	36.01	253146
2017-06-21	36.29	36.62	35.58	35.68	222015
2017-06-22	35.89	36.65	35.63	36.35	155998
2017-06-23	36.72	37.13	36.16	36.83	315334
2017-06-26	37.09	37.32	36.29	36.93	190590
2017-06-27	37.08	37.45	35.89	35.89	293404
2017-06-28	37.02	37.60	36.35	37.18	334945
2017-06-29	37.60	37.83	36.77	37.13	236645
2017-06-30	37.26	37.99	37.26	37.43	217417
2017-07-03	37.72	38.56	37.66	38.21	182425
2017-07-05	38.21	38.21	37.13	37.22	281319
2017-07-06	36.85	37.65	36.54	36.96	225917
2017-07-07	36.91	37.29	36.20	37.18	180507
2017-07-10	36.78	37.99	36.57	37.50	318483
2017-07-11	37.72	38.52	37.29	38.00	410918
2017-07-12	38.49	38.93	37.64	37.66	276491
2017-07-13	37.73	37.91	36.92	37.75	344773
2017-07-14	37.82	37.95	37.49	37.50	208837
2017-07-17	37.76	39.93	37.76	39.37	492468
2017-07-18	39.17	39.32	37.73	37.89	458472
2017-07-19	37.99	38.79	37.65	38.49	356741
2017-07-20	38.25	38.82	37.90	38.41	455865
2017-07-21	38.94	39.35	37.54	37.75	291263
2017-07-24	37.75	38.89	37.39	37.85	307465
2017-07-25	38.84	39.26	38.30	38.97	437357
2017-07-26	39.09	39.37	38.08	38.55	482011
2017-07-27	41.00	41.38	38.16	40.13	572332
2017-07-28	40.10	41.29	39.75	40.62	743716
2017-07-31	41.05	41.34	40.40	40.43	465634
2017-08-01	40.45	40.78	39.89	39.94	639034
2017-08-02	39.74	40.28	39.50	39.99	308279
2017-08-03	39.88	40.07	39.61	39.80	288404
2017-08-04	40.17	40.57	39.86	39.87	403870
2017-08-07	39.98	40.70	39.92	40.03	604310
2017-08-08	39.51	39.97	38.79	39.15	647351
2017-08-09	38.99	39.11	38.56	38.72	257513
2017-08-10	38.57	38.83	38.25	38.40	333871
2017-08-11	37.51	38.91	37.51	37.90	473840
2017-08-14	38.32	38.64	38.05	38.37	211426
2017-08-15	38.26	38.28	37.63	37.69	148052
2017-08-16	38.09	38.81	38.08	38.29	171595
2017-08-17	38.31	38.66	37.59	37.45	312397
2017-08-18	37.24	38.18	37.01	37.96	256650
2017-08-21	38.06	38.35	37.89	37.92	215661
2017-08-22	38.23	39.95	38.09	39.75	419468
2017-08-23	39.31	40.59	39.18	40.00	461643
2017-08-24	40.10	40.52	39.53	39.99	304834
2017-08-25	40.29	40.55	40.00	40.08	201664
2017-08-28	40.39	40.67	39.65	39.85	273834
2017-08-29	39.39	40.36	39.05	40.26	222347
2017-08-30	40.08	40.48	39.73	40.23	584917
2017-08-31	40.75	41.12	40.23	40.53	467626
2017-09-01	40.83	41.34	40.69	40.88	292773
2017-09-05	40.59	41.63	39.80	40.24	967891
2017-09-06	40.39	40.63	39.82	40.01	448528
2017-09-07	40.02	40.02	38.90	39.30	504745
2017-09-08	39.20	39.20	38.38	38.93	416482
2017-09-11	39.21	39.98	39.14	39.31	386981
2017-09-12	39.56	40.13	39.24	40.00	613591
2017-09-13	39.78	41.23	39.58	40.71	523876
2017-09-14	40.02	40.70	39.86	40.59	271532
2017-09-15	40.50	41.51	40.44	41.42	636399
2017-09-18	41.45	42.56	41.44	42.24	334246
2017-09-19	42.21	42.99	41.86	42.95	340451
2017-09-20	43.00	44.94	42.96	44.75	605211
2017-09-21	44.67	44.70	43.48	43.88	349604
2017-09-22	43.57	44.89	43.26	44.74	285404
2017-09-25	44.72	46.48	44.72	46.29	570357
2017-09-26	46.25	47.53	46.24	46.63	666714
2017-09-27	46.83	47.62	45.87	47.49	590309
2017-09-28	47.26	47.66	47.17	47.39	407871
2017-09-29	47.23	48.19	47.12	48.03	490494
2017-10-02	48.39	50.01	48.25	50.00	578606
2017-10-03	50.41	50.52	49.85	50.22	571482
2017-10-04	50.00	50.59	49.80	50.14	360115
2017-10-05	50.62	50.84	49.97	50.09	677933
2017-10-06	49.84	50.23	49.38	49.75	441439
2017-10-09	49.75	50.00	49.38	49.75	13708607
2017-10-10	50.01	50.18	49.28	49.52	603755
2017-10-11	49.57	49.79	49.25	49.30	456659
2017-10-12	49.30	49.73	49.05	49.55	354349
2017-10-13	50.32	50.92	49.69	49.92	617829
2017-10-16	50.33	50.98	49.71	49.92	459953
2017-10-17	50.18	50.33	49.88	49.97	529485
2017-10-18	49.95	50.39	49.76	50.00	282452
2017-10-19	49.75	49.92	49.13	49.85	313357
2017-10-20	50.51	50.56	49.84	50.09	379765
2017-10-23	49.89	50.35	49.76	50.00	290323
2017-10-24	50.09	51.66	49.92	51.11	271520
2017-10-25	50.84	51.08	49.85	50.46	525166
2017-10-26	50.97	51.24	49.59	50.18	481585
2017-10-27	49.71	50.56	49.43	50.29	384440
2017-10-30	50.03	50.10	48.70	49.02	301105
2017-10-31	48.89	50.07	48.30	49.79	349186
2017-11-01	50.70	51.88	48.89	49.10	416045
2017-11-02	49.33	50.31	49.05	49.29	271202
2017-11-03	49.38	49.64	48.97	49.26	242794
2017-11-06	49.74	49.83	48.96	49.23	204100
2017-11-07	49.20	49.21	47.88	48.84	312205
2017-11-08	48.54	48.92	47.49	48.82	407845
2017-11-09	47.96	49.00	47.71	48.00	311820
2017-11-10	48.07	48.07	46.27	46.60	322211
2017-11-13	46.00	46.60	45.57	46.24	296292
2017-11-14	45.54	45.89	44.86	45.35	369337
2017-11-15	44.56	45.49	44.08	44.99	411491
2017-11-16	45.24	45.75	44.99	45.52	302517
2017-11-17	45.23	45.89	45.05	45.79	215322
2017-11-20	45.79	46.85	45.79	46.75	293464
2017-11-21	47.38	48.22	47.38	48.02	258169
2017-11-22	48.27	48.91	48.05	48.25	236675
2017-11-24	48.51	48.82	48.04	48.21	72854
2017-11-27	48.28	48.37	47.48	48.17	255285
2017-11-28	48.12	48.54	47.75	48.35	167557
2017-11-29	48.55	49.24	48.25	48.96	233564
2017-11-30	49.32	49.71	49.05	49.43	203214
2017-12-01	49.58	50.15	48.27	49.37	411737
2017-12-04	50.28	51.04	50.01	50.47	350323
2017-12-05	50.10	50.48	49.71	50.31	386788
2017-12-06	50.17	51.03	50.03	50.50	284165
2017-12-07	50.13	50.66	49.72	50.50	380933
2017-12-08	50.91	52.00	50.54	51.56	350217
2017-12-11	52.21	52.21	50.49	50.65	363384
2017-12-12	50.72	51.25	50.53	50.89	278270
2017-12-13	51.06	51.55	50.69	51.17	269403
2017-12-14	51.11	51.53	49.67	49.70	264759
2017-12-15	50.64	50.86	49.97	50.57	621243
2017-12-18	51.14	52.88	51.14	52.84	460318
2017-12-19	52.64	52.75	52.06	52.54	304298
2017-12-20	53.04	53.61	52.00	52.60	407048
2017-12-21	52.62	52.62	51.87	52.08	228268
2017-12-22	52.17	52.17	51.19	51.63	164500
2017-12-26	51.74	52.65	51.63	52.39	160304
2017-12-27	52.49	52.85	51.39	51.62	164688
2017-12-28	51.81	52.07	51.59	52.04	134690
2017-12-29	52.16	52.16	50.93	50.99	217126
2018-01-02	51.36	53.30	51.36	53.07	411740
2018-01-03	53.16	53.23	52.14	52.66	298596
2018-01-04	53.00	54.44	52.71	53.62	327618
2018-01-05	53.77	53.77	52.66	52.73	208053
2018-01-08	53.28	53.35	51.97	53.13	438254
2018-01-09	53.01	53.18	51.80	51.99	289386
2018-01-10	52.33	52.68	51.91	52.38	298281
2018-01-11	52.57	54.42	52.41	54.09	993760
2018-01-12	54.33	54.33	53.40	53.72	352767
2018-01-16	53.90	54.61	52.30	52.42	394555
2018-01-17	52.88	53.19	52.41	52.95	512496
2018-01-18	52.68	53.34	52.31	52.96	458957
2018-01-19	53.10	54.11	52.73	53.66	917240
2018-01-22	53.69	54.10	52.99	53.70	411756
2018-01-23	53.61	54.02	52.12	53.74	440835
2018-01-24	54.40	54.40	53.36	53.61	346710
2018-01-25	54.29	54.50	53.01	53.51	332414
2018-01-26	53.64	54.14	53.41	53.62	170605
2018-01-29	53.74	54.00	52.90	52.99	279308
2018-01-30	52.68	52.84	51.02	51.87	459904
2018-01-31	52.18	52.21	50.87	51.40	548809
2018-02-01	51.29	51.63	49.03	50.41	663760
2018-02-02	49.71	49.73	47.80	48.01	759825
2018-02-05	47.39	48.23	46.03	46.03	757357
2018-02-06	44.88	47.83	44.25	47.62	644404
2018-02-07	47.19	48.09	46.89	47.24	614946
2018-02-08	47.34	47.61	46.38	46.47	637830
2018-02-09	46.96	47.77	45.38	47.53	596688
2018-02-12	47.65	49.12	47.39	48.69	360962
2018-02-13	48.45	49.64	48.25	49.41	418747
2018-02-14	48.81	51.54	48.77	51.43	410319
2018-02-15	51.90	52.19	51.02	51.70	437241
2018-02-16	51.39	53.03	50.88	52.34	713839
2018-02-20	51.47	52.49	50.91	51.05	495469
2018-02-21	51.20	51.91	50.53	50.56	327046
2018-02-22	50.95	51.37	50.54	50.76	285767
2018-02-23	51.08	51.40	50.70	51.15	256709
2018-02-26	51.91	52.27	50.98	52.00	290112
2018-02-27	51.73	52.22	51.43	51.61	357960
2018-02-28	51.74	52.17	50.92	50.94	601035
2018-03-01	51.21	52.33	50.74	51.27	468552
2018-03-02	50.08	50.47	48.65	50.33	393029
2018-03-05	49.93	51.17	49.59	50.56	345515
2018-03-06	50.92	51.64	50.08	51.21	265021
2018-03-07	50.58	52.10	50.44	51.66	292366
2018-03-08	51.54	51.88	50.42	50.98	168593
2018-03-09	51.38	52.47	51.29	51.73	332941
2018-03-12	51.69	52.66	51.69	52.30	265394
2018-03-13	52.50	53.07	51.83	51.96	359774
2018-03-14	52.41	52.82	50.15	50.29	511638
2018-03-15	50.31	50.44	49.21	49.31	315463
2018-03-16	49.31	50.06	48.45	49.36	851413
2018-03-19	48.52	49.19	47.45	48.22	285327
2018-03-20	48.21	48.32	46.04	46.10	619054
2018-03-21	46.29	47.59	46.29	46.79	369792
2018-03-22	45.84	46.18	43.99	44.02	499240
2018-03-23	44.52	44.86	42.72	42.76	632345
2018-03-26	43.61	43.68	42.51	43.42	565165
2018-03-27	43.59	44.14	43.12	43.36	496859
2018-03-28	43.25	43.43	42.44	43.19	808708
2018-03-29	43.60	44.45	43.60	44.12	432613
2018-04-02	43.81	44.33	42.11	42.66	312788
2018-04-03	42.91	43.42	42.64	42.98	362934
2018-04-04	42.01	43.92	41.75	43.83	383550
2018-04-05	44.18	45.99	44.18	45.56	461656
2018-04-06	45.00	45.88	45.00	45.59	887649
2018-04-09	45.98	46.97	45.64	46.12	434920
2018-04-10	47.35	48.13	46.70	47.84	365277
2018-04-11	47.47	48.32	47.47	48.00	461088
2018-04-12	48.12	48.69	47.98	48.17	427800
2018-04-13	48.76	49.21	48.30	48.48	375800
2018-04-16	48.77	49.56	48.30	49.35	227017
2018-04-17	49.61	50.46	49.47	50.05	278102
2018-04-18	50.94	52.26	50.73	51.28	526446
2018-04-19	51.27	52.02	50.92	51.79	294879
2018-04-20	51.74	52.07	50.92	51.15	845452
2018-04-23	50.81	51.89	50.56	50.98	516567
2018-04-24	51.48	51.87	49.40	50.01	446526
2018-04-25	49.80	50.28	49.02	49.20	801633
2018-04-26	49.97	53.11	49.97	52.31	919354
2018-04-27	53.62	55.17	53.58	54.90	666240
2018-04-30	55.11	55.29	52.98	53.26	514363
2018-05-01	52.83	53.51	51.96	53.39	469790
2018-05-02	53.91	54.05	53.00	53.16	306368
2018-05-03	53.58	54.10	52.69	53.95	314539
2018-05-04	53.44	55.53	53.28	55.03	274832
2018-05-07	55.24	56.28	55.05	56.09	273643
2018-05-08	55.83	56.41	55.77	56.40	145783
2018-05-09	56.58	56.94	56.03	56.71	326499
2018-05-10	57.07	57.12	56.62	56.86	222643
2018-05-11	57.17	57.86	56.93	57.06	192750
2018-05-14	57.11	57.61	56.47	56.64	228802
2018-05-15	56.17	58.43	56.07	58.30	376670
2018-05-16	58.84	59.97	58.43	59.25	472373
2018-05-17	59.06	59.88	58.82	59.01	348806
2018-05-18	59.13	59.66	58.42	58.70	310208
2018-05-21	59.11	59.44	58.43	59.33	218383
2018-05-22	59.50	60.48	59.17	59.19	186937
2018-05-23	58.79	59.45	58.62	59.39	146180
2018-05-24	59.40	59.91	59.01	59.46	127945
2018-05-25	58.95	58.96	58.02	58.53	165873
2018-05-29	57.89	58.83	57.61	58.31	190903
2018-05-30	58.82	60.64	58.82	60.43	462635
2018-05-31	60.89	61.49	59.75	59.94	506780
2018-06-01	60.21	60.72	59.23	59.55	602808
2018-06-04	59.44	59.69	57.82	58.10	413043
2018-06-05	58.10	58.67	57.70	58.03	435631
2018-06-06	58.50	58.71	57.76	58.00	756594
2018-06-07	57.74	58.10	55.91	56.68	536649
2018-06-08	56.77	57.06	55.74	55.87	447566
2018-06-11	56.02	57.43	55.88	57.21	462716
2018-06-12	57.27	57.62	56.42	56.82	233416
2018-06-13	57.08	57.12	56.16	56.79	177619
2018-06-14	57.07	57.10	56.27	56.72	173863
2018-06-15	56.06	56.56	55.19	56.10	401689
2018-06-18	55.67	57.14	55.67	56.99	253771
2018-06-19	56.04	56.05	53.88	55.74	347893
2018-06-20	56.23	57.08	55.65	56.90	277837
2018-06-21	56.64	56.84	55.15	55.46	260778
2018-06-22	56.09	57.12	56.03	56.16	428954
2018-06-25	53.80	54.01	51.06	52.13	465212
2018-06-26	52.09	53.08	51.54	52.85	285966
2018-06-27	52.56	53.15	51.91	52.07	213946
2018-06-28	51.88	52.55	51.42	52.51	296508
2018-06-29	52.92	53.35	52.49	52.57	278683
2018-07-02	51.52	53.50	51.52	53.42	329902
2018-07-03	54.24	54.24	52.93	53.07	78152
2018-07-05	54.08	54.27	53.17	54.25	254406
2018-07-06	54.02	55.17	53.53	54.79	178626
2018-07-09	55.29	56.25	55.00	55.86	353344
2018-07-10	55.92	56.62	55.32	55.95	200487
2018-07-11	55.20	56.38	54.84	55.63	180167
2018-07-12	56.21	56.21	55.11	55.92	154318
2018-07-13	56.02	56.82	55.61	56.51	169672
2018-07-16	56.67	56.67	55.92	56.47	302636
2018-07-17	56.36	57.42	56.36	56.93	210088
2018-07-18	56.70	57.35	56.51	56.76	301903
2018-07-19	56.21	56.39	55.26	56.22	280624
2018-07-20	56.34	56.55	55.55	55.66	232868
2018-07-23	55.62	56.23	55.24	55.88	224847
2018-07-24	57.11	58.15	56.73	57.15	399893
2018-07-25	56.47	57.42	56.12	56.82	175169
2018-07-26	56.31	57.75	56.11	57.25	310660
2018-07-27	57.86	58.02	55.79	55.96	199184
2018-07-30	56.18	56.73	55.33	55.42	144538
2018-07-31	55.62	55.62	54.56	54.77	243829
2018-08-01	54.16	54.71	53.75	54.32	236891
2018-08-02	54.04	58.40	53.12	58.31	394529
2018-08-03	59.00	59.53	58.18	58.73	366942
2018-08-06	58.31	59.49	58.23	58.94	292663
2018-08-07	59.50	59.95	58.74	58.99	230906
2018-08-08	59.26	59.26	57.94	58.35	257984
2018-08-09	58.11	58.73	57.83	58.38	204285
2018-08-10	57.33	58.82	57.33	57.69	255232
2018-08-13	57.80	57.86	56.03	56.28	225580
2018-08-14	56.35	56.98	55.94	56.20	123063
2018-08-15	55.24	55.61	53.31	54.27	252974
2018-08-16	55.03	56.32	54.29	55.99	161909
2018-08-17	55.76	56.81	55.67	56.74	105939
2018-08-20	57.10	57.46	56.68	56.81	163877
2018-08-21	56.18	58.25	56.02	57.72	107416
2018-08-22	57.87	58.35	57.73	57.98	116694
2018-08-23	57.69	57.99	56.59	56.78	119528
2018-08-24	57.52	58.47	57.24	58.36	338425
2018-08-27	58.22	59.50	58.10	59.00	210314
2018-08-28	59.58	60.49	59.31	60.06	283206
2018-08-29	60.03	60.47	59.14	60.26	195258
2018-08-30	60.00	60.62	58.81	60.06	194892
2018-08-31	59.65	60.05	59.27	59.67	180023
2018-09-04	58.90	59.54	57.46	57.59	232877
2018-09-05	57.46	58.31	57.17	57.72	144106
2018-09-06	58.01	58.84	57.34	57.81	132390
2018-09-07	57.45	57.60	56.01	56.79	116548
2018-09-10	56.70	57.16	56.24	56.41	221685
2018-09-11	55.92	57.03	55.46	56.88	103836
2018-09-12	56.87	58.20	56.51	57.95	165852
2018-09-13	58.53	58.55	57.38	57.85	136881
2018-09-14	57.92	59.11	57.60	58.23	191293
2018-09-17	58.18	59.35	58.02	58.66	179248
2018-09-18	59.26	59.80	58.31	59.12	175185
2018-09-19	59.85	60.78	59.32	59.62	188368
2018-09-20	60.65	60.65	58.98	59.47	209049
2018-09-21	59.57	59.99	58.66	59.18	683625
2018-09-24	59.11	59.66	58.48	58.79	175765
2018-09-25	59.40	59.94	58.59	59.75	128296
2018-09-26	60.38	60.38	58.70	58.79	168512
2018-09-27	58.88	59.26	58.53	59.14	157238
2018-09-28	58.77	59.67	58.77	58.95	181472
2018-10-01	59.42	59.52	58.17	58.67	212344
2018-10-02	59.24	60.00	58.71	59.63	199800
2018-10-03	60.00	60.11	58.75	59.46	136243
2018-10-04	59.58	59.76	58.51	58.68	117100
2018-10-05	58.06	58.61	57.46	58.41	162459
2018-10-08	58.26	59.13	57.72	59.03	207870
2018-10-09	59.00	59.75	58.29	58.48	208716
2018-10-10	57.78	58.15	55.42	55.57	234148
2018-10-11	55.25	56.03	54.18	54.20	286991
2018-10-12	55.00	55.39	52.64	53.94	375743
2018-10-15	53.59	54.94	53.23	53.93	276151
2018-10-16	54.59	55.56	53.70	55.39	187502
2018-10-17	55.40	56.06	54.58	55.75	160687
2018-10-18	55.37	55.43	53.59	53.68	262785
2018-10-19	54.01	54.01	52.24	52.69	217000
2018-10-22	52.76	53.36	52.17	53.18	177481
2018-10-23	51.68	53.05	50.03	52.50	717014
2018-10-24	50.15	51.33	44.09	44.61	1023592
2018-10-25	44.77	45.12	43.50	43.76	741195
2018-10-26	42.75	45.42	42.75	43.91	495812
2018-10-29	44.83	44.92	41.92	42.41	461416
2018-10-30	42.36	43.40	41.01	41.28	629895
2018-10-31	42.05	43.80	41.89	43.61	527641
2018-11-01	44.35	44.72	43.30	44.66	822942
2018-11-02	45.22	45.97	44.75	45.90	329676
2018-11-05	45.97	46.72	44.84	45.27	308376
2018-11-06	45.44	46.00	45.13	45.85	222936
2018-11-07	46.25	46.63	45.64	46.58	182240
2018-11-08	46.53	46.58	45.04	45.84	215604
2018-11-09	44.97	45.75	43.80	43.83	288257
2018-11-12	44.06	44.36	42.85	43.07	190362
2018-11-13	43.18	43.95	42.73	42.84	333289
2018-11-14	42.81	43.90	42.55	42.92	304037
2018-11-15	42.49	44.65	42.37	44.60	235799
2018-11-16	44.30	44.78	43.50	43.77	320884
2018-11-19	43.62	43.64	41.95	42.25	312732
2018-11-20	41.47	41.62	39.95	40.98	383183
2018-11-21	41.27	42.93	41.27	42.21	182821
2018-11-23	41.14	42.09	40.72	41.71	124686
2018-11-26	41.83	42.75	41.52	41.86	335612
2018-11-27	41.24	41.32	39.83	40.56	310718
2018-11-28	40.93	42.47	40.41	42.45	415552
2018-11-29	42.03	43.20	41.95	43.02	234682
2018-11-30	42.77	43.33	42.60	43.08	324186
2018-12-03	44.61	44.83	43.34	44.78	323791
2018-12-04	44.64	44.69	41.93	41.99	238313
2018-12-06	40.92	42.42	40.41	42.40	331166
2018-12-07	42.93	43.07	39.61	39.86	420386
2018-12-10	39.91	40.41	38.65	39.03	306058
2018-12-11	40.85	40.85	39.06	39.41	641837
2018-12-12	40.09	40.42	39.11	39.15	404541
2018-12-13	40.06	40.06	38.33	38.37	356988
2018-12-14	37.38	38.29	36.81	37.06	394533
2018-12-17	37.53	38.27	36.25	36.51	719413
2018-12-18	36.60	37.28	36.32	36.72	423389
2018-12-19	37.19	37.72	34.95	35.07	509500
2018-12-20	35.27	36.05	34.18	34.68	424981
2018-12-21	34.68	35.42	34.11	34.72	870292
2018-12-24	34.64	34.79	33.55	33.55	98855
2018-12-26	33.80	35.10	32.77	35.05	334589
2018-12-27	34.02	35.50	34.00	35.45	354268
2018-12-28	35.59	36.53	35.40	35.78	372962
2018-12-31	35.51	36.08	34.45	35.61	304509
2019-01-02	34.64	37.65	34.40	37.45	445159
2019-01-03	37.61	37.61	35.44	35.87	420439
2019-01-04	36.85	39.00	36.69	38.95	480485
2019-01-07	39.16	40.49	38.67	39.56	573170
2019-01-08	40.03	40.98	39.36	40.12	436131
2019-01-09	40.66	41.10	40.03	40.66	303365
2019-01-10	40.14	41.89	40.11	41.86	441780
2019-01-11	41.07	41.80	40.71	41.44	273197
2019-01-14	41.44	41.72	40.49	41.18	203788
2019-01-15	41.78	41.94	40.38	41.11	165098
2019-01-16	41.46	42.39	41.35	42.30	228945
2019-01-17	41.60	42.58	41.60	41.97	330546
2019-01-18	42.38	43.84	41.56	43.58	488021
2019-01-22	42.78	43.97	40.48	42.49	311274
2019-01-23	42.75	43.66	42.32	42.67	222243
2019-01-24	41.68	42.94	41.22	42.72	158776
2019-01-25	43.68	44.37	43.61	43.91	197789
2019-01-28	43.45	43.81	42.71	43.76	217999
2019-01-29	44.23	44.44	43.27	43.43	221193
2019-01-30	44.21	45.44	43.46	45.34	330358
2019-01-31	47.06	48.59	45.82	47.26	489174
2019-02-01	46.72	48.13	46.50	47.76	578464
2019-02-04	46.74	47.34	45.02	46.01	487227
2019-02-05	45.77	46.31	45.39	45.46	276600
2019-02-06	45.27	46.54	45.19	46.30	312505
2019-02-07	45.96	46.02	44.29	45.11	241957
2019-02-08	45.60	45.60	44.43	45.20	194218
2019-02-11	45.24	45.78	45.01	45.61	290183
2019-02-12	46.02	46.33	45.66	45.74	167998
2019-02-13	46.34	46.61	45.05	45.59	342155
2019-02-14	45.13	45.67	44.85	45.12	225962
2019-02-15	45.74	46.33	45.45	45.76	215484
2019-02-19	45.21	46.95	45.21	46.50	242588
2019-02-20	46.67	48.01	46.67	47.73	256848
2019-02-21	47.75	48.15	46.74	47.11	167755
2019-02-22	47.45	47.69	46.91	47.37	176771
2019-02-25	47.66	48.19	47.21	47.90	204188
2019-02-26	47.71	48.38	47.52	47.87	201505
2019-02-27	47.80	48.22	47.15	47.54	224952
2019-02-28	47.43	47.43	46.81	46.94	231028
2019-03-01	47.26	48.25	46.97	48.22	276432
2019-03-04	48.16	48.88	47.27	48.03	241518
2019-03-05	47.99	48.25	47.40	48.06	197522
2019-03-06	48.14	48.14	46.07	46.11	255246
2019-03-07	46.19	46.19	44.83	45.23	224270
2019-03-08	44.73	45.03	44.36	44.84	195582
2019-03-11	45.30	45.97	44.53	45.93	179244
2019-03-12	45.99	47.06	45.99	46.21	193018
2019-03-13	46.45	46.84	45.79	45.82	259265
2019-03-14	45.77	45.81	44.85	44.96	165726
2019-03-15	45.17	46.09	44.96	45.44	465867
2019-03-18	46.19	46.48	45.35	45.91	179076
2019-03-19	46.34	46.71	45.14	45.42	149906
2019-03-20	45.32	45.64	44.00	45.02	248753
2019-03-21	44.72	46.27	44.59	45.83	228766
2019-03-22	45.43	45.43	42.34	42.39	295574
2019-03-25	42.19	43.24	41.62	42.85	248768
2019-03-26	43.35	44.24	43.10	43.73	325829
2019-03-27	43.67	44.57	43.33	44.33	164255
2019-03-28	44.40	45.16	44.17	44.90	208493
2019-03-29	45.55	46.07	45.00	45.85	371159
2019-04-01	46.93	47.41	46.00	47.32	162450
2019-04-02	47.53	47.87	46.96	47.77	202112
2019-04-03	48.42	49.13	47.88	48.12	159647
2019-04-04	48.22	49.40	48.04	49.36	240562
2019-04-05	49.90	51.22	49.90	51.10	403437
2019-04-08	51.23	51.23	48.67	49.97	367836
2019-04-09	49.58	50.27	49.15	49.54	371955
2019-04-10	49.57	50.00	49.45	49.52	283538
2019-04-11	49.51	49.94	49.12	49.76	519005
2019-04-12	50.20	50.26	49.41	49.99	274110
2019-04-15	49.71	50.38	49.48	49.58	227146
2019-04-16	49.65	50.05	49.44	50.00	157213
2019-04-17	50.85	51.03	49.88	50.74	233269
2019-04-18	50.46	50.90	49.98	50.28	252803
2019-04-22	49.95	50.22	49.18	49.76	197851
2019-04-23	49.48	50.92	49.40	50.68	403083
2019-04-24	50.52	51.05	50.25	50.46	245528
2019-04-25	52.42	53.00	49.63	49.90	623274
2019-04-26	49.96	50.03	48.97	49.92	616270
2019-04-29	49.85	50.59	49.44	50.23	392379
2019-04-30	50.37	50.55	49.43	49.67	352325
2019-05-01	49.67	50.21	48.86	48.92	317528
2019-05-02	48.50	49.91	48.31	49.68	381452
2019-05-03	50.10	51.87	49.98	51.70	274130
2019-05-06	50.35	51.19	50.02	50.96	267184
2019-05-07	50.12	50.52	49.30	49.83	430122
2019-05-08	49.80	50.44	49.32	49.70	203912
2019-05-09	49.02	49.74	48.45	49.61	147263
2019-05-10	49.35	49.80	48.59	49.56	231309
2019-05-13	48.23	48.48	46.23	46.85	186073
2019-05-14	47.11	47.70	46.80	47.21	173966
2019-05-15	46.39	48.01	46.24	48.01	169819
2019-05-16	48.36	48.65	47.58	47.73	206998
2019-05-17	47.06	47.58	46.26	46.50	212275
2019-05-20	45.87	46.14	45.13	45.41	244155
2019-05-21	46.46	46.96	45.37	46.30	261202
2019-05-22	45.89	46.45	44.67	45.16	190176
2019-05-23	44.07	44.33	42.44	42.75	273581
2019-05-24	43.82	43.82	42.57	43.01	212497
2019-05-28	43.15	43.15	42.18	42.39	278856
2019-05-29	41.69	42.14	41.32	41.90	221331
2019-05-30	41.89	42.83	41.07	41.53	236346
2019-05-31	40.59	41.34	40.04	40.56	228255
2019-06-03	40.85	41.56	40.34	41.09	393430
2019-06-04	41.82	42.85	41.65	42.65	330375
2019-06-05	42.63	42.79	41.60	42.41	159498
2019-06-06	42.34	42.79	41.58	42.70	166639
2019-06-07	42.91	43.60	42.07	43.36	175857
2019-06-10	43.73	44.20	43.09	43.20	216697
2019-06-11	44.33	45.06	43.37	44.06	279150
2019-06-12	43.83	44.79	43.44	44.65	255773
2019-06-13	45.09	45.39	44.30	44.66	156500
2019-06-14	44.44	44.73	43.45	43.48	201036
2019-06-17	43.51	44.36	43.16	43.79	266763
2019-06-18	44.21	46.96	43.46	45.51	313116
2019-06-19	46.01	46.33	45.12	45.97	240437
2019-06-20	46.85	47.86	46.26	46.59	395640
2019-06-21	46.30	47.41	46.30	46.75	345610
2019-06-24	46.68	47.02	45.50	45.76	179379
2019-06-25	45.75	46.79	45.64	46.65	263814
2019-06-26	47.65	47.93	47.01	47.70	216749
2019-06-27	47.86	48.35	47.44	48.27	281580
2019-06-28	48.39	48.79	47.85	47.98	591667
2019-07-01	48.55	48.56	47.54	48.18	238006
2019-07-02	47.85	48.21	47.62	47.75	197737
2019-07-03	47.81	47.81	47.13	47.47	82073
2019-07-05	46.56	47.94	46.53	47.73	141365
2019-07-08	47.48	47.56	45.89	46.04	236884
2019-07-09	45.54	45.91	44.51	45.34	264921
2019-07-10	45.85	46.09	44.89	45.05	197758
2019-07-11	45.03	45.18	44.21	44.35	199015
2019-07-12	44.58	45.74	44.48	45.69	338062
2019-07-15	46.42	46.50	45.29	45.98	239249
2019-07-16	45.94	47.26	45.64	46.21	149091
2019-07-17	46.08	46.08	44.88	45.14	208182
2019-07-18	44.66	45.76	44.50	45.74	200846
2019-07-19	45.85	47.35	45.80	46.86	233794
2019-07-22	46.86	47.15	45.81	45.96	261186
2019-07-23	46.34	46.94	45.94	46.83	222493
2019-07-24	46.08	48.14	46.08	48.04	336316
2019-07-25	48.61	48.61	46.41	46.61	165835
2019-07-26	46.59	47.48	46.25	47.25	217181
2019-07-29	46.55	47.20	45.93	46.40	198092
2019-07-30	45.78	47.03	45.29	46.97	213619
2019-07-31	46.84	47.25	44.85	45.01	292490
2019-08-01	48.00	48.00	44.73	45.78	383788
2019-08-02	45.14	47.27	45.00	46.98	322688
2019-08-05	45.82	46.47	45.24	45.84	316224
2019-08-06	45.52	46.38	45.27	46.11	312203
2019-08-07	45.57	46.98	44.99	46.84	304991
2019-08-08	47.09	49.88	46.78	49.27	460152
2019-08-09	48.63	48.63	46.51	46.78	344505
2019-08-12	47.08	47.11	46.27	46.72	236179
2019-08-13	46.84	49.39	46.58	48.24	154085
2019-08-14	46.81	47.06	45.05	45.13	388318
2019-08-15	45.15	45.15	43.33	44.13	182366
2019-08-16	44.53	46.36	44.29	46.17	241259
2019-08-19	47.15	47.83	46.57	47.34	177903
2019-08-20	46.67	47.60	46.26	47.16	186282
2019-08-21	47.93	47.94	47.08	47.16	152601
2019-08-22	47.45	47.74	46.36	46.79	122500
2019-08-23	46.19	47.00	44.94	45.08	164544
2019-08-26	45.72	45.75	45.03	45.33	235007
2019-08-27	45.74	45.91	44.11	44.19	193676
2019-08-28	44.00	46.74	43.78	46.51	331912
2019-08-29	47.35	48.22	47.35	48.01	180393
2019-08-30	48.44	49.34	48.36	48.64	359195
2019-09-03	47.75	47.88	46.60	46.89	283702
2019-09-04	47.86	48.31	47.47	48.31	209046
2019-09-05	49.03	50.46	48.50	49.64	274051
2019-09-06	49.55	49.82	48.66	48.73	166072
2019-09-09	49.17	50.49	48.95	50.30	200810
2019-09-10	50.50	52.63	49.73	52.62	271195
2019-09-11	52.97	55.90	51.92	55.88	457165
2019-09-12	55.55	56.33	53.87	54.80	523088
2019-09-13	55.68	55.89	54.47	55.04	363687
2019-09-16	54.71	55.94	54.37	55.88	594237
2019-09-17	54.92	55.98	54.40	55.42	367190
2019-09-18	55.38	56.07	53.70	54.43	389778
2019-09-19	53.90	55.38	53.70	54.45	229288
2019-09-20	54.43	54.72	53.46	53.74	554834
2019-09-23	53.33	54.57	53.28	53.92	222125
2019-09-24	53.75	53.99	51.13	51.35	342822
2019-09-25	51.13	52.80	50.97	52.63	218835
2019-09-26	52.15	52.19	51.02	51.83	126791
2019-09-27	52.30	52.77	51.11	51.54	171802
2019-09-30	51.41	52.40	51.01	51.66	188628
2019-10-01	52.20	53.31	50.26	50.40	170055
2019-10-02	49.67	49.78	48.53	48.91	278930
2019-10-03	48.59	49.61	47.78	49.58	186200
2019-10-04	49.58	50.71	49.45	50.70	145034
2019-10-07	50.46	51.14	49.81	49.84	248662
2019-10-08	49.00	49.57	48.66	48.72	180029
2019-10-09	49.32	49.32	48.05	48.69	184809
2019-10-10	49.19	49.92	48.84	49.73	238626
2019-10-11	50.92	52.23	50.83	51.26	286244
2019-10-14	50.55	51.15	49.95	50.57	326396
2019-10-15	50.54	51.79	50.19	51.04	254884
2019-10-16	50.80	52.62	50.73	52.12	509858
2019-10-17	52.59	52.65	51.61	52.09	346071
2019-10-18	51.75	52.57	51.52	51.34	248485
2019-10-21	52.17	52.76	50.55	50.60	267318
2019-10-22	50.50	51.05	49.65	50.78	233462
2019-10-23	51.00	51.02	49.26	50.34	359142
2019-10-24	46.65	49.18	44.67	48.67	487698
2019-10-25	48.88	49.43	47.75	48.78	372905
2019-10-28	49.00	51.19	49.00	50.97	365354
2019-10-29	50.84	51.53	50.67	51.03	379510
2019-10-30	50.71	50.71	48.75	49.05	179975
2019-10-31	48.66	49.09	47.68	49.02	241134
2019-11-01	49.85	51.76	49.52	51.24	199448
2019-11-04	52.02	52.47	51.08	52.34	200767
2019-11-05	52.78	53.19	52.24	52.68	295236
2019-11-06	52.24	52.27	51.11	52.04	179782
2019-11-07	52.88	53.34	52.16	52.35	148793
2019-11-08	52.05	53.48	51.81	53.46	216656
2019-11-11	52.70	53.36	52.12	52.94	165979
2019-11-12	53.07	53.99	52.36	52.95	152697
2019-11-13	52.23	52.56	51.55	52.36	204283
2019-11-14	52.19	52.78	51.41	51.81	185590
2019-11-15	52.41	53.48	52.36	52.95	135936
2019-11-18	52.53	53.09	51.81	52.99	204035
2019-11-19	53.70	53.88	52.58	53.04	126675
2019-11-20	52.41	53.37	51.94	52.46	230222
2019-11-21	52.69	52.69	51.52	51.80	118328
2019-11-22	52.44	52.73	51.76	51.77	121531
2019-11-25	52.07	53.44	52.01	52.91	175429
2019-11-26	53.02	53.48	52.56	52.93	147901
2019-11-27	53.23	53.70	52.44	53.59	100483
2019-11-29	53.05	53.10	52.36	52.57	58810
2019-12-02	52.71	53.01	51.89	52.38	188843
2019-12-03	51.35	52.30	50.38	52.14	182739
2019-12-04	52.62	53.36	52.34	52.40	202771
2019-12-05	52.59	52.94	51.95	52.81	140190
2019-12-06	53.61	54.15	53.37	53.57	219842
2019-12-09	53.35	54.11	53.01	53.21	245547
2019-12-10	53.17	53.61	53.08	53.40	182532
2019-12-11	53.50	54.16	53.47	53.86	120765
2019-12-12	53.62	54.90	53.22	53.95	258865
2019-12-13	53.72	53.78	52.60	53.52	249082
2019-12-16	51.51	51.93	47.84	48.41	881918
2019-12-17	48.52	49.88	48.32	49.72	356441
2019-12-18	50.25	50.43	49.58	49.73	310668
2019-12-19	49.84	49.84	49.04	49.77	413074
2019-12-20	50.07	50.57	49.11	49.33	1032565
2019-12-23	49.40	50.52	49.20	50.47	198721
2019-12-24	50.62	50.86	49.78	50.06	63579
2019-12-26	50.46	51.03	49.91	50.18	203308
2019-12-27	50.39	50.56	49.80	50.28	111246
2019-12-30	50.35	50.69	49.72	49.81	135554
2019-12-31	49.74	50.50	49.51	49.78	173827
2020-01-02	50.25	50.25	48.62	49.48	239746
2020-01-03	48.63	49.26	48.54	48.79	152983
2020-01-06	48.36	49.15	48.09	48.78	230063
2020-01-07	48.17	48.97	48.17	48.50	201502
2020-01-08	48.49	48.89	48.19	48.75	316297
2020-01-09	48.78	48.79	48.03	48.45	180534
2020-01-10	48.35	48.73	47.09	47.27	360130
2020-01-13	47.36	47.74	47.05	47.53	303611
2020-01-14	47.25	48.33	47.13	48.11	309619
2020-01-15	47.85	48.25	46.97	47.28	204456
2020-01-16	47.12	47.63	46.98	47.41	251443
2020-01-17	47.67	47.75	46.27	46.39	212544
2020-01-21	45.87	45.87	43.94	43.98	352472
2020-01-22	43.98	44.25	43.44	43.88	519628
2020-01-23	43.51	43.90	42.23	43.69	473074
2020-01-24	43.82	43.82	42.07	43.00	402934
2020-01-27	42.00	43.52	41.11	42.86	432012
2020-01-28	43.41	43.86	42.80	43.09	550301
2020-01-29	43.12	44.24	43.12	43.76	333632
2020-01-30	42.72	43.87	41.77	42.09	361535
2020-01-31	41.61	41.66	39.49	39.74	480595
2020-02-03	39.92	41.46	39.70	41.05	480976
2020-02-04	42.03	42.84	41.76	42.47	541928
2020-02-05	43.27	44.12	42.88	44.03	470178
2020-02-06	44.54	44.54	43.56	43.80	339883
2020-02-07	43.34	43.38	42.98	43.14	340627
2020-02-10	42.89	43.50	42.75	43.47	283450
2020-02-11	43.74	44.73	43.63	43.95	229731
2020-02-12	44.61	44.84	43.70	43.80	327447
2020-02-13	43.47	43.92	43.22	43.66	201270
2020-02-14	43.74	43.81	42.95	43.34	241867
2020-02-18	43.10	43.46	42.68	42.98	140641
2020-02-19	43.15	43.73	42.94	43.54	209812
2020-02-20	43.28	44.12	43.06	44.05	204727
2020-02-21	43.73	44.35	43.18	43.98	285065
2020-02-24	41.98	42.61	41.66	42.11	216059
2020-02-25	42.32	42.32	40.27	40.33	175837
2020-02-26	40.70	41.60	40.48	40.63	178741
2020-02-27	39.58	40.07	38.02	38.52	326846
2020-02-28	36.99	38.37	36.02	36.75	397083
2020-03-02	37.20	38.22	36.08	38.20	422531
2020-03-03	38.26	39.43	36.72	37.38	257526
2020-03-04	38.34	38.36	37.15	38.17	219799
2020-03-05	36.98	37.47	35.16	35.88	233096
2020-03-06	34.32	35.85	33.83	34.45	297279
2020-03-09	30.00	31.16	28.38	28.50	500243
2020-03-10	30.30	30.30	27.71	28.91	700439
2020-03-11	27.95	28.93	26.41	27.28	613116
2020-03-12	24.33	24.53	21.55	22.60	666511
2020-03-13	24.91	26.72	23.20	26.68	541418
2020-03-16	22.46	23.93	22.00	22.24	461704
2020-03-17	22.62	23.03	20.78	21.39	512109
2020-03-18	19.30	20.03	15.29	16.23	546445
2020-03-19	16.10	17.79	15.14	16.36	987700
2020-03-20	16.80	17.32	14.70	14.87	1026903
2020-03-23	15.20	17.49	13.60	16.49	933112
2020-03-24	17.92	19.36	17.47	19.36	825679
2020-03-25	19.90	21.33	18.29	20.40	725806
2020-03-26	20.63	21.68	19.83	21.15	763678
2020-03-27	20.31	20.38	18.94	19.22	682496
2020-03-30	19.73	19.73	18.11	18.63	914202
2020-03-31	18.75	20.25	18.44	19.50	1257726
2020-04-01	18.75	19.36	18.05	18.35	674167
2020-04-02	18.30	19.68	18.24	18.90	699509
2020-04-03	18.92	19.24	17.58	17.92	658850
2020-04-06	19.21	20.62	19.15	19.78	626922
2020-04-07	20.90	21.94	20.07	20.18	764903
2020-04-08	20.70	22.02	20.40	21.79	435152
2020-04-09	22.90	23.64	22.24	22.83	663162
2020-04-13	22.83	23.03	21.08	21.27	413747
2020-04-14	22.17	22.59	20.47	20.68	456062
2020-04-15	19.44	20.00	18.37	19.26	436304
2020-04-16	19.16	19.16	18.01	18.37	634435
2020-04-17	19.95	20.33	19.38	20.11	439569
2020-04-20	21.07	21.30	18.95	19.22	389135
2020-04-21	18.29	18.88	18.01	18.20	630896
2020-04-22	18.81	18.96	17.91	18.08	419960
2020-04-23	18.18	19.32	18.15	18.20	602574
2020-04-24	18.38	18.90	18.01	18.16	871429
2020-04-27	18.70	20.58	18.28	20.44	868501
2020-04-28	21.41	21.72	20.32	20.97	514921
2020-04-29	22.05	24.28	21.99	23.63	682745
2020-04-30	23.63	24.68	21.98	22.17	749454
2020-05-01	21.83	22.63	20.96	21.22	702320
2020-05-04	20.29	22.51	20.06	21.26	827063
2020-05-05	22.33	23.05	20.60	20.64	416349
2020-05-06	20.57	20.90	19.40	19.46	521154
2020-05-07	19.93	21.28	19.83	20.36	531061
2020-05-08	20.97	21.96	20.97	21.63	607969
2020-05-11	21.05	21.05	19.93	20.20	526880
2020-05-12	20.31	20.60	19.41	19.45	350904
2020-05-13	19.15	19.25	18.21	18.45	490645
2020-05-14	17.80	19.20	17.23	19.07	487152
2020-05-15	19.04	19.61	18.66	19.25	254775
2020-05-18	20.64	21.71	20.30	21.48	523768
2020-05-19	21.18	21.60	20.54	20.57	401119
2020-05-20	21.07	22.79	21.02	22.37	512124
2020-05-21	22.43	22.79	21.69	21.85	518797
2020-05-22	22.15	22.64	21.41	22.44	337237
2020-05-26	23.95	24.36	23.50	23.93	451210
2020-05-27	24.83	25.87	24.63	25.79	593201
2020-05-28	26.01	26.20	23.76	23.95	469462
2020-05-29	23.41	23.80	22.84	23.37	389595
2020-06-01	23.51	24.30	23.33	23.72	364174
2020-06-02	24.48	24.75	24.04	24.20	420454
2020-06-03	24.99	26.98	24.85	26.72	430063
2020-06-04	26.58	27.04	25.51	26.98	475859
2020-06-05	28.91	30.52	28.80	29.27	669262
2020-06-08	30.30	30.86	28.54	28.94	482518
2020-06-09	28.00	28.29	27.24	27.96	357698
2020-06-10	27.63	27.91	25.74	25.97	488132
2020-06-11	23.96	24.85	22.16	22.40	536710
2020-06-12	24.13	24.82	23.32	24.22	429466
2020-06-15	22.95	24.79	22.69	24.58	451754
2020-06-16	26.49	26.92	25.23	25.87	474763
2020-06-17	25.85	26.30	25.37	25.69	317673
2020-06-18	24.91	25.91	24.77	25.29	338409
2020-06-19	25.72	26.34	23.91	24.38	1321366
2020-06-22	24.50	24.65	23.56	24.54	341828
2020-06-23	25.10	25.10	24.02	24.37	377801
2020-06-24	23.69	24.16	22.80	22.99	431052
2020-06-25	22.48	23.62	22.00	23.59	516012
2020-06-26	23.51	23.67	22.26	22.99	646268
2020-06-29	23.50	24.69	23.33	24.40	637479
2020-06-30	24.00	24.59	23.52	24.28	379617
2020-07-01	24.44	24.44	23.29	23.88	507873
2020-07-02	24.93	25.43	23.91	24.19	287371
2020-07-06	24.95	24.97	24.23	24.75	588788
2020-07-07	24.31	24.58	22.87	22.95	561183
2020-07-08	22.90	23.18	22.04	22.31	410978
2020-07-09	22.23	22.66	20.95	21.42	412327
2020-07-10	21.63	22.63	21.47	22.59	636567
2020-07-13	23.00	23.55	22.53	22.88	512128
2020-07-14	22.77	23.57	22.51	23.37	429631
2020-07-15	24.21	24.44	23.26	24.17	519283
2020-07-16	23.98	24.02	22.86	23.11	454792
2020-07-17	23.00	23.54	22.57	22.60	278786
2020-07-20	22.36	22.74	21.84	21.88	271623
2020-07-21	22.23	23.31	22.22	22.74	453619
2020-07-22	22.43	22.88	22.20	22.62	374929
2020-07-23	22.58	23.00	22.25	22.65	316990
2020-07-24	22.48	22.71	22.10	22.37	273531
2020-07-27	22.22	22.90	21.94	22.83	330924
2020-07-28	22.41	22.53	22.02	22.07	370508
2020-07-29	23.50	24.30	23.33	23.55	1913477
2020-07-30	23.30	23.85	22.26	23.60	1334483
2020-07-31	23.29	23.39	21.36	22.36	10557130
2020-08-03	22.59	23.50	22.26	23.24	990205
2020-08-04	23.17	23.19	22.45	23.00	740289
2020-08-05	23.44	23.59	23.09	23.30	871595
2020-08-06	23.08	23.49	22.80	23.30	439373
2020-08-07	22.97	23.88	22.56	23.86	802663
2020-08-10	24.15	25.19	24.13	24.46	528638
2020-08-11	24.86	25.44	24.18	24.24	722469
2020-08-12	24.96	25.05	23.70	23.97	333065
2020-08-13	22.84	23.26	22.11	22.16	1114193
2020-08-14	22.00	22.58	21.76	22.33	653539
2020-08-17	22.50	22.64	22.08	22.17	396957
2020-08-18	22.34	22.49	21.42	21.48	407130
2020-08-19	21.38	21.96	20.94	21.02	447128
2020-08-20	20.58	21.04	20.52	20.87	407264
2020-08-21	20.62	20.81	20.35	20.40	485903
2020-08-24	20.62	21.43	20.38	21.43	390079
2020-08-25	21.52	21.86	21.22	21.63	455999
2020-08-26	21.54	21.66	20.65	20.87	359570
2020-08-27	20.95	21.46	20.59	21.11	407279
2020-08-28	21.30	21.65	20.99	21.61	463140
2020-08-31	21.90	21.90	20.98	21.03	534610
2020-09-01	20.84	21.42	20.60	21.27	526966
2020-09-02	21.23	21.48	20.78	21.45	370575
2020-09-03	21.45	22.00	21.03	21.27	433602
2020-09-04	21.81	22.25	20.93	21.57	424218
2020-09-08	21.13	21.33	20.36	20.40	412123
2020-09-09	20.64	20.70	19.34	19.71	679277
2020-09-10	19.72	19.99	18.95	19.15	470702
2020-09-11	19.25	19.69	19.16	19.49	485672
2020-09-14	19.64	20.22	19.41	20.16	370388
2020-09-15	20.38	20.61	20.07	20.17	263560
2020-09-16	20.13	20.86	19.92	20.28	425126
2020-09-17	20.07	20.20	19.64	19.68	467995
2020-09-18	19.74	20.16	19.49	20.02	1293813
2020-09-21	19.27	19.31	18.17	18.42	515752
2020-09-22	18.47	19.22	18.33	18.56	332850
2020-09-23	18.56	19.05	18.18	18.21	442558
2020-09-24	18.16	18.53	17.60	18.11	354704
2020-09-25	17.82	18.25	17.75	18.16	270203
2020-09-28	18.72	19.14	18.50	18.65	478047
2020-09-29	18.64	18.81	17.96	18.19	382420
2020-09-30	18.21	18.96	18.02	18.16	352762
2020-10-01	18.19	18.55	17.97	18.32	358405
2020-10-02	17.90	18.96	17.83	18.86	363253
2020-10-05	18.99	19.38	18.99	19.22	220982
2020-10-06	19.59	19.69	18.23	18.32	384416
2020-10-07	18.64	19.04	18.48	18.84	412890
2020-10-08	19.16	19.16	18.64	19.06	345716
2020-10-09	19.27	19.31	18.59	18.88	254217
2020-10-12	18.90	19.25	18.64	18.96	218852
2020-10-13	18.66	18.86	18.13	18.26	291405
2020-10-14	18.34	18.75	18.34	18.49	254551
2020-10-15	18.10	18.57	17.92	18.50	502598
2020-10-16	18.44	18.63	18.29	18.48	350091
2020-10-19	18.50	19.02	17.96	18.00	298153
2020-10-20	18.31	18.53	17.47	17.50	413302
2020-10-21	17.60	17.73	17.06	17.08	594666
2020-10-22	16.86	18.19	16.31	18.16	911486
2020-10-23	18.44	19.25	18.26	18.33	829097
2020-10-26	18.05	18.39	17.82	17.88	723023
2020-10-27	17.73	17.98	17.43	17.49	650813
2020-10-28	16.89	17.03	16.05	16.09	529163
2020-10-29	16.16	17.36	15.90	17.26	576028
2020-10-30	17.15	17.68	16.94	17.48	415310
2020-11-02	17.83	18.07	17.28	18.06	318338
2020-11-03	18.48	18.78	18.32	18.42	1055330
2020-11-04	18.00	18.33	17.60	18.00	1074222
2020-11-05	18.26	19.14	18.00	18.98	955460
2020-11-06	19.12	19.39	18.81	18.89	263621
2020-11-09	20.77	22.79	20.77	21.79	773786
2020-11-10	22.14	22.75	22.00	22.73	924713
2020-11-11	22.80	23.00	22.22	22.49	435172
2020-11-12	22.08	22.08	21.09	21.38	632561
2020-11-13	21.71	23.32	21.71	23.14	528713
2020-11-16	24.33	25.31	23.74	25.26	649901
2020-11-17	24.78	25.48	24.00	25.13	705387
2020-11-18	25.33	26.23	25.33	25.85	680075
2020-11-19	25.65	26.09	24.23	24.99	376600
2020-11-20	24.82	25.58	24.60	25.50	325512
2020-11-23	26.01	26.92	26.01	26.58	368139
2020-11-24	27.50	27.64	26.87	27.25	503730
2020-11-25	26.86	26.95	25.74	26.00	343666
2020-11-27	26.05	26.18	25.41	25.82	140815
2020-11-30	25.62	25.62	24.35	24.44	409325
2020-12-01	24.97	25.76	24.85	25.40	447002
2020-12-02	25.49	26.94	25.25	26.84	366457
2020-12-03	26.94	27.37	26.31	26.90	526852
2020-12-04	27.37	29.76	27.21	29.61	644731
2020-12-07	29.25	29.48	28.10	28.76	499476
2020-12-08	28.30	29.51	28.18	28.99	485318
2020-12-09	29.21	29.54	27.69	28.18	526320
2020-12-10	28.02	28.89	27.81	28.58	440260
2020-12-11	28.07	28.36	27.68	28.21	261297
2020-12-14	28.79	28.82	27.64	27.76	604535
2020-12-15	28.45	29.73	27.97	29.71	576436
2020-12-16	29.76	29.97	28.92	29.39	491435
2020-12-17	29.55	29.79	28.89	29.69	367415
2020-12-18	29.55	29.77	27.63	27.81	1403950
2020-12-21	26.96	27.70	26.90	27.41	269559
2020-12-22	27.55	27.72	27.00	27.45	204907
2020-12-23	27.83	28.65	27.75	28.51	245265
2020-12-24	28.72	28.97	28.51	28.63	228314
2020-12-28	29.04	29.60	28.56	28.63	266615
2020-12-29	28.48	28.51	27.55	27.77	297911
2020-12-30	27.80	28.83	27.80	28.52	317847
2020-12-31	28.35	29.37	28.20	29.12	312199
2021-01-04	29.44	30.21	27.92	28.09	365498
2021-01-05	28.17	31.37	28.17	31.04	672895
2021-01-06	32.06	34.20	31.70	33.79	929917
2021-01-07	34.37	34.58	32.75	33.26	589795
2021-01-08	33.47	33.79	32.77	33.25	446934
2021-01-11	32.13	32.92	31.86	32.37	289836
2021-01-12	32.71	33.98	32.37	33.71	253750
2021-01-13	33.59	34.00	33.20	33.74	327247
2021-01-14	34.35	36.40	33.87	35.93	474054
2021-01-15	34.88	35.99	34.88	35.70	636449
2021-01-19	36.38	37.47	36.08	36.23	453432
2021-01-20	36.47	37.34	35.79	36.31	418986
2021-01-21	36.35	36.35	34.54	34.97	445890
2021-01-22	34.16	35.05	33.95	34.88	359904
2021-01-25	34.64	35.26	34.07	35.19	319054
2021-01-26	35.58	36.18	34.47	34.75	464556
2021-01-27	33.54	35.65	33.29	34.38	729608
2021-01-28	35.42	36.45	31.62	33.01	804736
2021-01-29	32.82	32.98	31.01	31.04	649755
2021-02-01	31.36	31.73	30.01	31.25	793930
2021-02-02	31.76	32.85	31.49	31.70	348966
2021-02-03	31.48	31.79	30.70	31.62	265898
2021-02-04	31.80	32.99	31.80	32.95	379745
2021-02-05	33.44	33.92	32.56	32.89	313340
2021-02-08	33.40	34.55	33.34	34.34	259777
2021-02-09	34.06	34.23	33.00	33.77	252254
2021-02-10	34.24	35.15	34.18	34.55	277347
2021-02-11	34.71	35.43	33.89	35.39	297464
2021-02-12	35.30	36.29	34.84	35.87	239889
2021-02-16	36.53	37.79	36.14	37.39	275770
2021-02-17	37.24	38.06	36.58	37.35	346810
2021-02-18	37.20	37.63	36.03	36.90	245548
2021-02-19	37.25	39.50	37.25	38.34	340106
2021-02-22	37.88	42.07	37.88	41.81	528298
2021-02-23	41.28	43.01	40.53	42.47	440552
2021-02-24	42.68	45.07	42.32	44.50	405822
2021-02-25	44.90	45.63	42.91	43.07	427004
2021-02-26	42.73	43.48	40.25	40.66	411486
2021-03-01	42.05	44.48	41.57	44.18	553621
2021-03-02	44.26	44.33	42.00	42.53	388749
2021-03-03	42.75	44.29	42.12	43.42	439537
2021-03-04	43.13	43.59	39.00	40.68	460215
2021-03-05	42.16	42.97	39.75	41.78	392638
2021-03-08	42.04	44.92	41.67	44.79	458696
2021-03-09	44.86	45.12	42.46	44.45	427505
2021-03-10	44.46	46.14	44.05	45.93	372176
2021-03-11	46.49	47.57	46.05	47.54	503686
2021-03-12	47.65	48.06	45.75	46.77	420791
2021-03-15	46.25	46.25	44.31	45.15	339075
2021-03-16	44.88	45.70	43.88	44.16	308496
2021-03-17	44.00	45.39	43.61	45.05	320794
2021-03-18	45.08	45.93	42.41	42.79	476363
2021-03-19	42.80	42.80	40.30	42.33	1776472
2021-03-22	42.51	42.52	40.00	40.52	435453
2021-03-23	39.79	40.67	37.60	38.21	520990
2021-03-24	39.32	39.73	37.14	37.19	487258
2021-03-25	36.30	39.29	36.21	38.88	444424
2021-03-26	39.98	41.67	39.60	41.02	389136
2021-03-29	41.02	41.79	38.51	38.56	473958
2021-03-30	38.73	41.97	38.38	41.59	736615
2021-03-31	42.00	42.69	40.40	41.15	515874
2021-04-01	41.29	41.92	40.60	41.35	312081
2021-04-05	42.25	43.05	41.33	42.19	338918
2021-04-06	42.02	42.66	41.52	41.77	204667
2021-04-07	42.19	42.19	40.97	41.19	180707
2021-04-08	40.89	41.84	40.50	41.71	192938
2021-04-09	41.83	41.92	40.93	41.24	201438
2021-04-12	41.43	41.44	40.74	41.30	172598
2021-04-13	41.00	41.15	40.04	40.71	184575
2021-04-14	41.10	42.73	41.00	42.18	181484
2021-04-15	42.65	42.65	41.10	41.77	168182
2021-04-16	42.51	42.55	41.33	41.67	141716
2021-04-19	41.28	42.12	40.29	40.83	169175
2021-04-20	40.55	40.55	38.74	38.94	182073
2021-04-21	38.66	40.23	38.00	40.10	380097
2021-04-22	40.11	40.11	38.80	38.85	231005
2021-04-23	39.47	40.88	38.88	40.44	207694
2021-04-26	40.54	42.00	40.39	41.84	255734
2021-04-27	41.56	41.88	40.83	41.49	265004
2021-04-28	41.84	42.93	41.38	42.50	259149
2021-04-29	42.91	42.94	38.80	39.79	321374
2021-04-30	38.78	39.24	37.30	37.67	491410
2021-05-03	38.17	39.88	37.92	39.85	473013
2021-05-04	39.48	40.62	39.29	39.79	292488
2021-05-05	40.00	40.82	39.31	40.58	159293
2021-05-06	40.76	41.38	40.03	41.34	210825
2021-05-07	41.13	41.47	40.44	41.35	196938
2021-05-10	42.00	43.12	41.09	41.40	380035
2021-05-11	40.00	42.74	39.87	42.56	321214
2021-05-12	42.22	42.67	40.84	41.31	358733
2021-05-13	41.31	43.75	41.31	42.34	278878
2021-05-14	42.46	42.46	41.23	42.33	318947
2021-05-17	42.24	45.57	42.24	45.36	318283
2021-05-18	45.12	45.47	44.23	44.30	291227
2021-05-19	43.10	43.73	42.61	43.55	324831
2021-05-20	43.92	44.06	42.73	43.61	362508
2021-05-21	44.26	45.00	43.70	44.40	235528
2021-05-24	44.61	46.50	44.07	46.17	263842
2021-05-25	46.32	47.32	43.95	44.01	446247
2021-05-26	44.06	45.75	43.83	45.51	166857
2021-05-27	46.37	49.17	46.37	49.02	436157
2021-05-28	49.02	49.20	47.05	47.92	308545
2021-06-01	48.89	48.89	46.50	46.58	487354
2021-06-02	46.44	46.44	44.42	44.98	550478
2021-06-03	44.43	44.88	43.63	43.88	367759
2021-06-04	44.52	44.58	42.80	43.86	261009
2021-06-07	43.48	44.42	43.48	44.31	292154
2021-06-08	44.44	46.77	44.38	46.42	330484
2021-06-09	46.44	46.44	44.93	45.13	238007
2021-06-10	45.73	46.00	44.09	44.24	328959
2021-06-11	44.98	45.54	44.00	44.32	255378
2021-06-14	43.86	44.30	43.15	43.94	442993
2021-06-15	43.51	44.11	42.79	43.56	459719
2021-06-16	42.89	43.26	41.52	42.48	435560
2021-06-17	42.10	42.48	38.70	39.68	580921
2021-06-18	38.98	40.62	38.98	40.32	1425600
2021-06-21	41.01	41.44	39.79	40.54	344539
2021-06-22	40.38	40.41	39.28	39.70	278577
2021-06-23	40.24	40.83	39.96	40.06	345540
2021-06-24	40.55	41.63	40.12	41.61	269491
2021-06-25	41.70	41.87	40.42	40.44	964810
2021-06-28	40.61	40.87	39.08	39.20	353749
2021-06-29	39.45	40.32	39.36	39.37	267021
2021-06-30	39.02	40.43	39.02	40.22	401290
2021-07-01	41.02	41.29	40.13	40.36	316314
2021-07-02	40.45	40.45	38.90	39.05	253842
2021-07-06	39.22	39.22	36.94	37.79	301535
2021-07-07	38.07	39.54	37.94	39.02	443766
2021-07-08	37.83	38.64	37.10	37.98	280013
2021-07-09	39.12	40.52	38.94	40.11	237703
2021-07-12	39.29	40.37	39.29	39.94	194810
2021-07-13	39.39	39.71	38.23	38.38	220343
2021-07-14	38.91	39.60	37.80	38.26	204003
2021-07-15	37.74	39.40	37.73	38.32	214404
2021-07-16	38.84	38.84	36.92	37.02	233370
2021-07-19	35.63	36.76	34.95	35.39	515379
2021-07-20	35.40	37.60	35.09	37.28	483241
2021-07-21	37.92	39.03	37.92	38.46	264079
2021-07-22	38.09	38.36	36.84	37.60	205839
2021-07-23	38.02	38.34	37.09	37.81	181718
2021-07-26	38.31	38.75	37.89	38.64	191592
2021-07-27	37.96	38.49	37.32	37.94	298028
2021-07-28	38.63	38.70	37.25	38.13	263097
2021-07-29	39.48	40.45	38.50	39.73	300876
2021-07-30	39.75	40.35	37.77	38.15	301608
2021-08-02	38.60	39.35	37.13	37.99	349454
2021-08-03	37.72	38.55	36.53	38.30	559792
2021-08-04	37.64	37.70	35.65	35.65	333942
2021-08-05	35.33	36.53	35.33	36.32	241039
2021-08-06	37.13	37.57	36.51	37.12	164683
2021-08-09	36.71	37.18	35.87	36.70	202696
2021-08-10	36.97	38.28	36.97	38.10	218849
2021-08-11	38.49	38.85	37.44	38.66	299978
2021-08-12	38.21	38.22	37.12	37.74	144045
2021-08-13	37.68	37.68	36.59	36.95	194200
2021-08-16	36.10	36.38	35.01	35.73	223200
2021-08-17	35.03	35.10	33.70	34.57	278294
2021-08-18	34.17	35.29	34.00	34.06	234460
2021-08-19	33.09	33.28	31.99	32.44	397626
2021-08-20	32.42	32.98	32.05	32.33	377747
2021-08-23	33.03	33.79	32.91	33.54	347846
2021-08-24	34.17	34.93	34.00	34.05	370314
2021-08-25	34.32	34.32	33.47	33.80	211851
2021-08-26	33.55	34.05	33.01	33.06	277645
2021-08-27	33.24	34.56	33.24	33.99	282391
2021-08-30	34.38	34.67	33.25	33.62	267795
2021-08-31	33.43	33.77	32.86	33.35	295624
2021-09-01	33.36	33.67	32.05	33.60	380897
2021-09-02	34.02	34.48	33.68	33.73	208056
2021-09-03	33.87	33.94	33.24	33.32	239476
2021-09-07	33.19	33.56	32.54	32.60	261759
2021-09-08	32.51	32.51	31.38	31.58	271274
2021-09-09	31.41	32.64	31.35	32.02	295631
2021-09-10	32.55	33.10	31.62	31.62	244739
2021-09-13	32.08	32.49	31.40	32.37	229400
2021-09-14	32.43	32.57	31.50	31.82	346840
2021-09-15	32.00	33.09	31.75	32.99	219770
2021-09-16	32.58	32.88	31.53	31.98	261085
2021-09-17	31.92	32.06	30.98	31.57	752210
2021-09-20	30.30	31.60	30.22	31.55	235717
2021-09-21	32.04	32.04	30.28	31.38	268555
2021-09-22	32.06	32.77	31.97	32.04	206398
2021-09-23	32.58	33.30	32.35	33.00	329004
2021-09-24	32.66	33.60	32.64	32.68	246860
2021-09-27	33.15	34.33	33.15	33.94	195541
2021-09-28	33.36	33.84	32.70	33.30	286237
2021-09-29	33.87	33.93	32.60	33.09	220948
2021-09-30	33.41	33.87	32.74	32.74	360327
2021-10-01	32.98	34.69	32.86	34.25	315017
2021-10-04	34.21	34.69	32.92	33.12	197519
2021-10-05	33.18	33.92	32.78	33.49	191175
2021-10-06	32.64	33.11	31.60	32.72	209629
2021-10-07	33.21	34.27	33.06	33.73	181895
2021-10-08	33.82	34.03	33.21	33.31	139233
2021-10-11	33.75	35.10	33.62	33.82	164894
2021-10-12	33.93	34.24	33.40	33.43	143090
2021-10-13	33.11	33.14	31.82	32.85	219310
2021-10-14	33.48	34.09	33.14	33.35	258980
2021-10-15	34.33	35.14	33.65	33.67	368936
2021-10-18	33.18	33.42	32.44	33.03	204380
2021-10-19	33.21	33.21	32.73	33.09	158609
2021-10-20	32.88	33.57	32.40	33.40	177480
2021-10-21	32.81	33.00	32.22	32.76	214107
2021-10-22	32.98	33.25	31.91	31.83	166720
2021-10-25	32.10	32.25	30.80	30.95	263833
2021-10-26	31.01	31.71	30.39	30.95	245697
2021-10-27	30.53	30.92	30.19	30.41	241542
2021-10-28	30.20	32.14	29.80	31.49	406706
2021-10-29	31.15	31.71	30.49	30.88	375500
2021-11-01	30.85	32.15	30.16	32.03	319616
2021-11-02	31.55	31.86	30.79	31.03	244820
2021-11-03	30.90	31.91	30.58	31.58	252676
2021-11-04	31.95	32.63	30.71	31.17	275044
2021-11-05	31.67	33.00	31.41	32.76	319418
2021-11-08	33.60	34.09	33.06	33.86	240707
2021-11-09	33.66	33.92	32.66	33.75	231983
2021-11-10	33.40	34.21	32.60	32.89	283863
2021-11-11	33.30	33.57	32.97	33.51	151335
2021-11-12	33.49	34.43	33.11	34.05	303667
2021-11-15	34.10	34.27	33.30	33.53	241240
2021-11-16	33.39	33.39	32.39	32.45	184501
2021-11-17	32.16	32.45	30.99	31.13	226826
2021-11-18	31.33	31.41	30.47	31.39	216203
2021-11-19	30.77	30.88	30.25	30.63	189128
2021-11-22	31.26	32.15	30.74	31.26	234123
2021-11-23	31.47	32.03	31.07	31.14	177102
2021-11-24	30.79	31.37	30.62	30.82	116473
2021-11-26	29.50	29.79	27.84	29.26	234548
2021-11-29	29.97	29.97	28.10	28.21	331650
2021-11-30	27.88	28.65	26.84	27.48	542689
2021-12-01	28.67	29.01	27.54	27.66	266177
2021-12-02	28.04	29.19	27.98	28.78	238453
2021-12-03	28.74	29.05	27.97	28.19	204387
2021-12-06	28.78	29.62	28.36	29.02	337055
2021-12-07	29.69	30.47	29.10	29.40	219420
2021-12-08	29.38	29.85	29.22	29.36	225802
2021-12-09	28.91	29.37	28.02	28.58	218270
2021-12-10	29.15	29.74	28.64	29.58	285995
2021-12-13	29.58	29.73	28.29	29.24	446145
2021-12-14	28.82	30.25	28.82	29.29	398233
2021-12-15	29.00	29.95	28.05	29.88	514437
2021-12-16	30.21	30.51	28.61	28.83	395127
2021-12-17	28.66	30.62	28.31	30.54	1419740
2021-12-20	29.98	30.13	28.01	28.65	391943
2021-12-21	28.72	30.05	28.72	29.85	268166
2021-12-22	29.58	29.83	28.45	28.90	394208
2021-12-23	28.83	29.07	28.34	28.98	257350
2021-12-27	29.00	30.34	28.48	30.31	360246
2021-12-28	30.08	30.32	29.40	29.96	252108
2021-12-29	30.07	30.15	29.58	29.78	243373
2021-12-30	29.85	30.08	28.93	28.96	211111
2021-12-31	28.92	29.66	28.67	29.19	298796
2022-01-03	29.49	31.04	29.37	30.25	271995
2022-01-04	30.79	32.00	30.75	31.53	343273
2022-01-05	31.75	32.82	31.72	31.95	359080
2022-01-06	32.13	32.71	31.71	32.10	214255
2022-01-07	32.25	33.67	32.25	32.48	336360
2022-01-10	32.39	33.20	31.92	32.30	271855
2022-01-11	32.50	32.78	31.42	32.73	281395
2022-01-12	33.24	33.65	32.20	32.50	237275
2022-01-13	33.64	34.58	32.94	33.10	304397
2022-01-14	32.50	33.34	32.46	32.65	772167
2022-01-18	32.21	32.43	31.50	31.91	308869
2022-01-19	32.01	32.45	30.69	31.20	386916
2022-01-20	31.33	31.89	29.87	30.00	524372
2022-01-21	29.78	30.07	28.90	29.13	312928
2022-01-24	28.24	30.56	27.86	30.49	507315
2022-01-25	30.10	30.92	29.27	30.38	499809
2022-01-26	30.75	31.12	28.60	29.05	638281
2022-01-27	29.11	30.56	28.33	28.52	582632
2022-01-28	28.25	29.23	27.56	28.58	572700
2022-01-31	28.17	29.96	28.01	28.72	1749369
2022-02-01	28.97	30.07	28.60	29.88	525437
2022-02-02	29.44	31.61	29.19	30.87	684710
2022-02-03	30.58	30.82	29.32	29.52	621417
2022-02-04	29.42	29.50	28.57	28.92	450813
2022-02-07	29.12	29.65	29.00	29.31	823676
2022-02-08	29.63	29.92	28.66	29.45	487392
2022-02-09	29.74	31.80	29.44	31.36	1042026
2022-02-10	30.92	33.92	30.85	33.19	767851
2022-02-11	34.04	39.95	33.71	38.73	1839490
2022-02-14	38.73	39.46	38.07	38.20	904899
2022-02-15	37.97	40.09	37.64	39.61	514549
2022-02-16	39.90	40.14	38.30	38.53	440860
2022-02-17	38.05	38.74	37.74	38.54	656613
2022-02-18	38.53	38.82	37.63	38.07	289457
2022-02-22	38.04	38.35	36.98	37.05	269271
2022-02-23	37.56	37.56	36.09	36.22	254284
2022-02-24	35.38	36.76	35.12	36.56	604970
2022-02-25	36.80	38.75	36.58	38.65	493837
2022-02-28	38.25	39.22	37.74	38.39	457223
2022-03-01	38.65	39.30	36.26	36.48	684214
2022-03-02	36.97	39.66	36.78	39.21	546081
2022-03-03	39.43	39.43	37.09	38.39	459310
2022-03-04	37.68	37.74	36.19	36.62	361091
2022-03-07	36.77	37.49	35.39	35.79	501646
2022-03-08	35.68	37.42	34.88	35.95	449702
2022-03-09	36.17	36.42	34.59	34.70	390365
2022-03-10	34.30	35.98	34.30	35.90	312018
2022-03-11	35.90	36.89	34.75	34.85	369696
2022-03-14	34.77	36.42	33.84	35.82	478188
2022-03-15	35.40	37.68	35.40	37.01	597989
2022-03-16	37.17	38.54	36.07	36.95	456277
2022-03-17	36.86	38.35	36.37	37.89	468691
2022-03-18	37.97	38.78	36.86	38.03	1368196
2022-03-21	38.20	39.50	38.06	39.49	456402
2022-03-22	40.03	41.91	39.82	41.12	530768
2022-03-23	40.90	41.29	40.30	40.91	380034
2022-03-24	41.51	41.54	40.63	41.42	237536
2022-03-25	41.39	42.58	41.17	42.58	387647
2022-03-28	41.98	42.00	40.70	41.97	328677
2022-03-29	41.74	42.32	40.64	42.02	332676
2022-03-30	42.48	43.20	42.00	42.52	390512
2022-03-31	42.21	43.17	41.92	41.98	414448
2022-04-01	42.16	43.43	42.12	43.35	354768
2022-04-04	43.62	43.75	42.45	43.27	238026
2022-04-05	43.48	43.83	40.68	41.02	372614
2022-04-06	40.93	41.29	40.15	40.66	242586
2022-04-07	40.79	41.09	39.67	40.54	353642
2022-04-08	40.59	41.10	39.88	40.45	285920
2022-04-11	40.59	41.51	39.68	39.84	264996
2022-04-12	40.26	41.23	39.27	39.54	363411
2022-04-13	39.65	40.78	38.95	40.73	478692
2022-04-14	40.77	42.69	40.76	42.46	366714
2022-04-18	42.55	43.06	41.93	42.52	251128
2022-04-19	42.25	43.96	42.02	43.83	290338
2022-04-20	44.63	44.96	43.00	43.16	259431
2022-04-21	43.56	43.59	40.35	40.80	261191
2022-04-22	40.65	40.93	39.60	40.42	344102
2022-04-25	39.58	40.06	37.68	39.12	368359
2022-04-26	38.74	39.33	37.55	37.78	522204
2022-04-27	38.12	38.42	36.60	37.19	428681
2022-04-28	40.14	42.27	38.01	40.73	858948
2022-04-29	39.78	40.63	37.20	37.98	654682
2022-05-02	37.84	38.60	36.13	37.80	651268
2022-05-03	37.53	38.64	37.10	37.55	371019
2022-05-04	37.44	39.63	37.44	39.58	367103
2022-05-05	38.98	38.98	35.54	35.98	396911
2022-05-06	35.50	35.80	34.30	34.78	430958
2022-05-09	33.81	34.63	32.93	33.79	455490
2022-05-10	34.37	34.66	32.43	33.24	440224
2022-05-11	33.57	34.38	32.91	33.08	412367
2022-05-12	32.77	34.14	32.02	33.30	447848
2022-05-13	33.59	34.15	32.68	33.20	424302
2022-05-16	33.19	33.84	32.54	32.63	288849
2022-05-17	33.72	35.33	33.55	35.07	338426
2022-05-18	35.33	36.76	34.62	34.93	559924
2022-05-19	34.49	35.21	32.88	34.40	588835
2022-05-20	34.94	35.38	31.44	32.46	348910
2022-05-23	33.05	33.64	32.21	33.36	290319
2022-05-24	32.87	32.98	31.80	32.95	303237
2022-05-25	32.84	34.59	32.84	34.09	268128
2022-05-26	34.48	35.75	34.39	35.15	277329
2022-05-27	35.52	36.20	35.10	36.11	271655
2022-05-31	35.89	36.06	34.92	35.23	407358
2022-06-01	35.49	35.76	34.10	34.62	195486
2022-06-02	34.90	36.42	34.90	36.05	280012
2022-06-03	35.75	35.81	34.60	35.01	307289
2022-06-06	35.40	35.91	34.98	35.79	213043
2022-06-07	35.37	36.06	35.11	35.84	323642
2022-06-08	35.13	35.35	34.17	34.72	203184
2022-06-09	34.28	34.38	33.31	33.35	182900
2022-06-10	32.48	32.86	31.88	32.26	270300
2022-06-13	31.15	31.62	30.58	30.94	287340
2022-06-14	30.98	31.95	30.58	31.24	329127
2022-06-15	31.79	31.92	30.44	30.78	289840
2022-06-16	29.95	30.18	28.56	28.59	503260
2022-06-17	29.10	29.61	28.28	29.59	812452
2022-06-21	30.55	30.75	29.59	30.30	486852
2022-06-22	29.32	29.93	29.12	29.35	311215
2022-06-23	29.40	29.59	27.73	28.54	266459
2022-06-24	28.81	30.14	28.74	29.57	483412
2022-06-27	29.89	29.91	28.89	29.52	260446
2022-06-28	29.99	30.50	28.74	28.90	385731
2022-06-29	28.90	29.40	27.00	27.71	461011
2022-06-30	27.16	28.19	26.62	27.91	447515
2022-07-01	27.40	27.90	26.74	27.40	264208
2022-07-05	26.58	26.58	25.21	26.11	751473
2022-07-06	25.90	26.24	24.76	25.35	344628
2022-07-07	26.00	26.75	25.79	26.05	234230
2022-07-08	26.05	26.68	25.19	26.09	338781
2022-07-11	25.56	26.29	25.55	26.05	261915
2022-07-12	25.96	27.42	25.59	27.06	288827
2022-07-13	26.80	27.65	26.65	27.55	183313
2022-07-14	26.73	27.55	26.63	27.48	219703
2022-07-15	28.17	28.22	27.17	27.62	211877
2022-07-18	28.35	28.96	27.68	27.90	209503
2022-07-19	28.10	29.48	28.10	29.16	205783
2022-07-20	29.16	29.58	28.85	29.24	220906
2022-07-21	28.54	28.96	27.87	28.95	300778
2022-07-22	29.12	29.12	27.84	28.21	209856
2022-07-25	28.61	29.04	28.19	28.96	186200
2022-07-26	28.64	29.01	28.48	28.86	204600
2022-07-27	29.02	29.80	28.67	29.67	356944
2022-07-28	30.61	31.59	29.75	31.12	385205
2022-07-29	31.52	32.43	31.16	32.14	461824
2022-08-01	31.94	33.07	31.63	33.01	398811
2022-08-02	32.94	33.29	32.26	32.78	296493
2022-08-03	33.06	33.44	32.18	33.12	246312
2022-08-04	33.21	34.44	32.81	33.72	277515
2022-08-05	33.36	35.17	33.36	34.06	266294
2022-08-08	34.36	35.12	33.36	33.50	303720
2022-08-09	33.21	33.70	32.95	33.67	255732
2022-08-10	34.45	35.20	33.95	35.08	799368
2022-08-11	35.74	36.87	35.51	36.49	531671
2022-08-12	36.46	37.87	36.37	37.30	371687
2022-08-15	36.53	37.34	35.61	37.32	417777
2022-08-16	37.51	39.36	36.96	39.05	367435
2022-08-17	38.25	38.25	37.01	37.56	164613
2022-08-18	37.47	38.67	37.47	38.46	219770
2022-08-19	37.94	38.23	37.22	37.96	291166
2022-08-22	37.21	37.21	36.11	36.36	221145
2022-08-23	36.80	38.25	36.48	36.90	349276
2022-08-24	36.81	38.44	36.48	38.22	189099
2022-08-25	38.43	39.31	38.32	38.86	204466
2022-08-26	38.66	38.73	37.13	37.36	187630
2022-08-29	36.69	37.25	36.39	36.50	167101
2022-08-30	36.39	36.77	34.66	35.17	221679
2022-08-31	35.10	35.10	33.96	33.97	252920
2022-09-01	33.41	33.49	32.41	32.79	489936
2022-09-02	33.40	33.91	32.28	32.63	257858
2022-09-06	33.05	33.10	32.09	32.40	297067
2022-09-07	32.16	33.58	31.90	33.54	266285
2022-09-08	33.16	34.12	32.86	33.87	160343
2022-09-09	34.52	35.99	34.10	35.89	339415
2022-09-12	38.10	39.43	37.49	39.06	638855
2022-09-13	37.74	38.40	37.08	37.51	407053
2022-09-14	37.25	37.25	35.84	36.69	308708
2022-09-15	36.31	37.26	36.17	36.82	411389
2022-09-16	36.38	37.01	35.83	36.03	647285
2022-09-19	35.24	38.16	35.24	37.77	421468
2022-09-20	37.04	37.46	36.34	36.88	420620
2022-09-21	37.46	37.52	35.56	35.58	197763
2022-09-22	35.91	35.91	34.64	34.92	185876
2022-09-23	33.90	33.94	32.95	33.33	207353
2022-09-26	32.98	33.99	32.86	32.92	197887
2022-09-27	33.46	33.97	32.51	32.93	267045
2022-09-28	33.15	34.32	32.87	34.03	216393
2022-09-29	33.65	33.76	31.89	32.43	209855
2022-09-30	32.08	32.65	31.02	31.14	340204
2022-10-03	31.81	33.60	31.81	33.26	248007
2022-10-04	34.34	35.89	34.18	35.86	334754
2022-10-05	34.76	35.38	34.29	34.95	148566
2022-10-06	34.31	34.99	34.31	34.48	169952
2022-10-07	34.24	34.44	33.70	33.94	150124
2022-10-10	34.42	34.89	33.99	34.52	148870
2022-10-11	34.09	34.87	33.73	34.30	197133
2022-10-12	34.16	34.69	33.17	34.37	173242
2022-10-13	33.48	35.47	32.85	35.09	297552
2022-10-14	35.25	35.62	33.43	33.47	217653
2022-10-17	34.19	35.00	34.17	34.48	204737
2022-10-18	35.17	36.03	34.52	35.11	189817
2022-10-19	34.79	35.15	34.19	34.80	146800
2022-10-20	34.53	35.73	34.22	34.86	181650
2022-10-21	35.24	36.77	35.22	36.09	239014
2022-10-24	36.07	36.26	35.41	36.16	162427
2022-10-25	35.81	36.97	35.22	36.90	208586
2022-10-26	37.08	38.15	36.63	37.02	275581
2022-10-27	36.41	37.72	34.93	35.83	310242
2022-10-28	35.89	36.34	35.33	36.04	306131
2022-10-31	35.79	37.80	35.47	37.40	396972
2022-11-01	38.24	38.92	37.46	38.05	345059
2022-11-02	37.75	37.75	35.36	35.40	299664
2022-11-03	34.72	36.64	34.10	36.21	256240
2022-11-04	37.21	39.50	37.09	38.77	268567
2022-11-07	39.29	39.73	38.46	39.45	232692
2022-11-08	39.65	39.75	38.50	39.18	218542
2022-11-09	38.80	40.27	38.51	38.99	222463
2022-11-10	40.98	40.99	40.14	40.82	273338
2022-11-11	41.05	42.22	39.92	39.97	335864
2022-11-14	39.39	41.00	39.22	40.43	207659
2022-11-15	41.16	41.76	40.59	41.55	218337
2022-11-16	41.16	41.38	40.41	41.29	151254
2022-11-17	40.43	40.97	39.75	40.95	147292
2022-11-18	41.70	41.75	40.54	40.99	177481
2022-11-21	40.53	41.67	40.10	41.23	162382
2022-11-22	41.59	41.73	41.00	41.57	233124
2022-11-23	41.25	41.50	40.85	41.09	111897
2022-11-25	41.12	41.49	40.95	40.95	57356
2022-11-28	40.33	40.40	39.58	39.71	191239
2022-11-29	40.07	40.33	39.97	40.06	166381
2022-11-30	40.25	41.15	39.62	41.06	289230
2022-12-01	41.03	41.53	40.17	41.28	199951
2022-12-02	40.45	43.15	40.45	42.85	195339
2022-12-05	43.03	43.32	41.40	41.47	214083
2022-12-06	41.55	42.25	41.11	41.87	139799
2022-12-07	41.67	41.97	41.20	41.36	183782
2022-12-08	42.04	42.65	40.91	41.43	204655
2022-12-09	41.21	41.39	39.30	39.32	229504
2022-12-12	39.02	40.18	38.60	40.18	261192
2022-12-13	41.36	41.41	39.75	40.35	431393
2022-12-14	40.04	40.75	39.44	39.78	275556
2022-12-15	38.88	39.03	36.78	37.43	464411
2022-12-16	36.76	37.76	36.53	37.43	1722678
2022-12-19	37.74	37.81	36.46	36.59	273473
2022-12-20	36.76	38.60	36.76	38.36	367873
2022-12-21	38.92	39.57	38.35	38.82	215031
2022-12-22	38.59	38.59	36.55	37.94	216428
2022-12-23	37.77	38.05	37.57	37.80	131499
2022-12-27	38.00	38.47	37.64	37.88	168675
2022-12-28	37.94	38.22	36.51	36.53	138784
2022-12-29	36.92	37.45	36.82	37.33	167521
2022-12-30	37.09	37.51	36.74	36.94	181085
2023-01-03	37.13	37.59	35.72	35.88	217104
2023-01-04	35.98	37.67	35.98	36.93	483097
2023-01-05	36.99	37.87	36.23	37.17	208975
2023-01-06	37.85	39.82	37.82	38.99	297038
2023-01-09	39.41	40.76	39.15	39.58	299956
2023-01-10	39.61	41.96	39.03	41.84	273281
2023-01-11	41.98	43.33	41.33	42.97	379824
2023-01-12	43.40	43.89	42.47	43.75	226302
2023-01-13	43.72	44.97	43.20	44.60	288778
2023-01-17	44.55	44.79	43.37	43.75	318452
2023-01-18	44.29	44.69	43.09	43.48	243990
2023-01-19	43.30	44.10	42.43	43.27	289750
2023-01-20	43.60	44.31	42.79	44.28	350028
2023-01-23	44.07	44.87	43.69	44.13	537325
2023-01-24	43.77	44.29	42.84	42.91	669166
2023-01-25	42.49	44.33	42.39	43.94	617287
2023-01-26	43.46	46.72	41.06	46.48	810622
2023-01-27	47.44	49.99	46.53	48.94	881847
2023-01-30	48.34	48.46	46.44	48.39	594628
2023-01-31	48.59	48.82	46.95	48.29	1311952
2023-02-01	47.76	50.19	47.36	49.82	385376
2023-02-02	49.97	51.32	49.67	50.78	422961
2023-02-03	50.43	51.71	50.06	50.95	440484
2023-02-06	50.63	50.63	49.12	49.64	262298
2023-02-07	49.60	51.02	49.27	50.92	363658
2023-02-08	50.38	50.69	49.36	50.21	272657
2023-02-09	50.60	51.24	48.96	49.28	247215
2023-02-10	48.87	49.65	48.87	49.34	223332
2023-02-13	49.09	50.36	48.49	50.34	213818
2023-02-14	49.97	51.00	49.37	50.34	294371
2023-02-15	49.67	51.53	49.44	51.33	369266
2023-02-16	50.43	50.90	50.02	50.43	299625
2023-02-17	50.53	50.82	50.04	50.25	231810
2023-02-21	49.63	50.05	47.88	48.02	326398
2023-02-22	48.08	48.89	47.84	48.35	342534
2023-02-23	48.76	48.80	47.05	47.68	322326
2023-02-24	46.39	47.30	45.76	47.30	358445
2023-02-27	47.72	48.61	47.31	48.02	168838
2023-02-28	47.99	49.02	47.55	48.33	240233
2023-03-01	48.70	50.79	48.70	50.48	354597
2023-03-02	49.96	50.95	49.62	50.79	231609
2023-03-03	51.00	52.50	50.25	52.03	277287
2023-03-06	51.61	51.64	49.51	50.08	402072
2023-03-07	50.08	50.48	49.06	49.28	240038
2023-03-08	49.51	49.91	48.71	48.86	296484
2023-03-09	48.86	49.66	47.03	47.28	286966
2023-03-10	47.29	47.29	44.50	45.11	366498
2023-03-13	43.95	45.74	43.71	44.60	312647
2023-03-14	46.52	46.83	45.00	45.56	379397
2023-03-15	43.61	43.87	40.80	41.77	454504
2023-03-16	40.92	42.63	40.38	42.16	595668
2023-03-17	41.77	41.90	38.24	38.39	1828562
2023-03-20	39.40	40.77	39.07	40.35	426627
2023-03-21	41.59	41.86	40.76	40.80	392505
2023-03-22	40.75	40.96	39.91	39.97	332466
2023-03-23	40.02	41.58	39.45	40.24	290655
2023-03-24	39.60	41.11	39.21	41.00	356226
2023-03-27	41.72	41.83	41.02	41.38	229121
2023-03-28	41.23	42.51	40.98	42.05	224743
2023-03-29	42.60	43.19	42.48	43.14	331385
2023-03-30	43.73	43.88	43.08	43.48	187667
2023-03-31	44.03	44.82	43.31	44.76	721696
2023-04-03	44.74	45.25	43.85	44.66	260737
2023-04-04	44.47	44.55	42.11	42.82	269974
2023-04-05	42.08	42.70	40.57	41.60	462444
2023-04-06	41.71	42.31	41.02	41.67	182699
2023-04-10	41.59	42.68	41.59	42.29	210957
2023-04-11	42.84	43.77	42.84	43.70	347090
2023-04-12	44.28	44.52	43.46	43.64	417331
2023-04-13	43.92	45.22	43.57	45.20	368782
2023-04-14	45.26	45.26	44.33	45.01	403241
2023-04-17	45.05	46.54	44.82	46.09	434991
2023-04-18	46.05	47.92	46.05	47.77	369563
2023-04-19	47.17	47.42	46.45	47.36	284522
2023-04-20	46.64	47.88	46.64	47.38	430805
2023-04-21	47.18	47.25	45.70	46.87	389090
2023-04-24	47.50	49.99	47.44	48.61	717109
2023-04-25	47.51	47.93	46.59	47.93	507378
2023-04-26	47.91	49.47	47.62	48.24	673618
2023-04-27	50.00	54.18	48.91	53.93	1078292
2023-04-28	53.42	53.59	51.95	52.54	672213
2023-05-01	52.81	53.10	51.12	51.60	509375
2023-05-02	51.62	54.39	50.79	54.34	597650
2023-05-03	54.45	54.89	51.96	52.13	701771
2023-05-04	51.68	51.68	49.40	49.72	550554
2023-05-05	50.81	51.41	49.84	50.27	399831
2023-05-08	51.29	51.65	50.05	50.87	382961
2023-05-09	50.46	51.91	50.21	51.08	393911
2023-05-10	52.20	52.20	49.72	50.31	352500
2023-05-11	49.03	50.01	48.71	49.54	424404
2023-05-12	49.70	49.94	48.53	48.67	373842
2023-05-15	49.11	50.47	48.69	50.10	649095
2023-05-16	49.55	49.87	45.85	45.88	1230822
2023-05-17	46.01	47.31	45.67	46.83	813257
2023-05-18	46.90	48.20	46.57	47.40	450867
2023-05-19	48.20	48.32	47.00	47.78	333062
2023-05-22	47.93	49.03	47.45	48.07	287090
2023-05-23	47.53	48.14	46.69	47.01	373427
2023-05-24	46.56	46.56	44.94	45.55	385984
2023-05-25	45.55	46.19	45.23	45.89	220961
2023-05-26	46.27	46.46	45.17	45.86	211369
2023-05-30	45.88	46.00	44.87	44.91	267837
2023-05-31	44.72	45.86	44.40	45.61	402881
2023-06-01	45.81	46.99	45.55	46.20	337638
2023-06-02	48.15	49.82	47.71	49.00	505920
2023-06-05	48.03	48.56	46.65	49.00	346377
2023-06-06	47.85	50.75	47.85	50.16	415628
2023-06-07	50.76	52.24	50.71	52.02	465817
2023-06-08	51.75	52.43	50.84	51.84	313989
2023-06-09	51.73	51.84	50.51	50.94	310771
2023-06-12	50.84	51.91	50.18	51.46	303470
2023-06-13	51.99	53.60	51.68	52.58	344635
2023-06-14	53.19	53.51	51.01	51.59	368671
2023-06-15	50.93	52.35	50.93	52.03	340008
2023-06-16	52.63	53.00	51.02	51.95	863968
2023-06-20	51.45	52.20	50.61	52.10	295313
2023-06-21	51.71	53.37	51.71	53.09	330059
2023-06-22	52.74	52.92	51.11	52.19	310342
2023-06-23	51.06	52.03	50.63	51.43	714687
2023-06-26	51.45	52.62	51.45	51.83	292255
2023-06-27	52.00	52.97	51.34	52.64	265442
2023-06-28	52.18	54.49	52.00	54.05	436743
2023-06-29	54.08	56.05	54.08	55.63	369784
2023-06-30	56.18	56.34	55.48	56.13	353169
2023-07-03	56.00	57.23	56.00	56.29	130231
2023-07-05	55.39	55.92	54.43	55.19	257050
2023-07-06	54.61	55.02	51.94	53.52	417869
2023-07-07	53.81	55.64	53.55	54.13	347222
2023-07-10	53.62	55.35	53.62	55.21	318184
2023-07-11	55.70	56.46	54.67	56.36	301097
2023-07-12	57.60	58.24	56.64	57.38	366077
2023-07-13	57.94	58.43	56.97	58.30	365093
2023-07-14	58.18	58.18	56.80	56.82	209001
2023-07-17	56.83	57.12	55.58	55.91	353609
2023-07-18	56.42	57.83	55.59	57.80	332080
2023-07-19	57.53	57.80	56.63	56.95	198565
2023-07-20	57.36	57.79	56.56	57.41	188449
2023-07-21	57.70	57.70	55.96	56.29	229647
2023-07-24	56.22	57.53	55.75	56.58	168036
2023-07-25	56.58	57.42	56.02	56.86	364608
2023-07-26	56.33	57.60	55.92	57.18	383282
2023-07-27	58.58	60.95	56.98	58.88	714138
2023-07-28	58.90	59.62	57.40	58.68	413692
2023-07-31	59.07	61.02	59.07	59.86	474600
2023-08-01	60.13	60.86	59.61	60.29	593821
2023-08-02	59.20	59.39	58.10	58.49	326600
2023-08-03	57.77	58.40	56.81	57.68	335235
2023-08-04	57.50	58.73	57.20	58.05	266876
2023-08-07	58.89	60.03	58.26	59.98	261049
2023-08-08	59.00	59.15	57.75	58.68	225358
2023-08-09	58.54	58.63	56.76	57.11	354475
2023-08-10	57.48	58.18	56.80	57.58	251111
2023-08-11	57.35	57.66	56.97	57.53	279629
2023-08-14	58.03	59.23	57.66	58.77	448129
2023-08-15	58.26	58.34	57.60	58.09	360490
2023-08-16	58.09	59.52	57.80	58.38	198470
2023-08-17	59.06	59.78	57.45	57.51	303216
2023-08-18	56.88	58.37	56.42	57.79	361491
2023-08-21	57.79	58.20	56.92	57.58	153481
2023-08-22	58.12	58.59	57.31	57.69	219477
2023-08-23	57.63	58.75	57.45	58.52	338195
2023-08-24	57.90	58.39	57.25	57.79	387516
2023-08-25	58.88	59.15	57.20	58.84	403534
2023-08-28	58.83	60.98	58.83	59.96	344316
2023-08-29	59.80	61.58	59.52	61.45	610848
2023-08-30	61.49	63.66	61.35	62.71	463547
2023-08-31	62.77	63.82	62.30	62.63	566125
2023-09-01	63.59	64.60	63.10	64.33	398529
2023-09-05	63.58	63.76	61.09	62.08	385970
2023-09-06	62.21	63.00	61.03	62.28	254249
2023-09-07	61.71	62.08	61.11	62.05	274036
2023-09-08	61.92	62.62	61.19	62.28	678805
2023-09-11	63.29	64.51	63.00	63.96	792947
2023-09-12	63.28	64.97	63.01	64.27	410666
2023-09-13	65.00	69.43	64.96	68.45	1112193
2023-09-14	69.25	71.19	69.13	69.33	724458
2023-09-15	68.98	68.98	66.51	67.02	1291192
2023-09-18	66.88	68.63	66.57	67.70	384594
2023-09-19	67.70	68.77	67.47	68.06	357639
2023-09-20	68.33	69.92	68.25	68.46	454654
2023-09-21	67.34	69.43	66.80	68.79	454266
2023-09-22	69.18	70.85	68.77	69.01	528600
2023-09-25	67.90	70.11	67.64	69.72	334162
2023-09-26	69.19	69.74	67.65	68.10	548132
2023-09-27	68.81	69.88	68.08	68.58	411166
2023-09-28	68.92	70.21	68.06	68.20	449097
2023-09-29	68.82	69.49	66.99	67.21	459667
2023-10-02	66.89	67.03	65.98	66.58	439546
2023-10-03	65.85	66.24	63.63	64.49	468322
2023-10-04	64.50	66.11	64.20	65.30	357531
2023-10-05	64.85	66.18	64.85	65.39	264860
2023-10-06	65.36	68.19	65.08	67.03	460503
2023-10-09	66.45	68.26	66.26	67.87	248014
2023-10-10	69.00	72.66	68.98	70.64	827760
2023-10-11	70.60	71.35	70.05	70.56	353630
2023-10-12	69.85	70.06	66.75	67.48	569172
2023-10-13	67.29	67.59	63.58	64.20	1211320
2023-10-16	65.34	66.74	64.82	64.95	935058
2023-10-17	63.99	66.26	63.99	65.38	391995
2023-10-18	64.69	64.84	63.26	63.47	359363
2023-10-19	63.26	64.23	61.68	62.24	584576
2023-10-20	61.98	62.45	60.91	60.81	482251
2023-10-23	60.88	62.15	60.39	60.64	328377
2023-10-24	61.44	62.17	60.85	61.66	351608
2023-10-25	61.07	62.40	60.38	60.51	460158
2023-10-26	61.18	65.94	61.18	64.55	859392
2023-10-27	63.74	64.12	61.18	62.49	718471
2023-10-30	63.49	64.00	61.69	63.03	375430
2023-10-31	62.97	63.59	62.11	62.72	340533
2023-11-01	62.56	64.85	62.00	64.50	492707
2023-11-02	65.63	67.94	65.63	67.25	627344
2023-11-03	68.41	69.09	66.53	66.65	391700
2023-11-06	67.00	67.41	66.31	67.27	262888
2023-11-07	66.42	67.04	65.37	66.24	518055
2023-11-08	66.00	66.45	65.36	66.11	354291
2023-11-09	66.58	67.73	65.87	66.18	352915
2023-11-10	66.38	66.96	65.36	66.71	548551
2023-11-13	66.69	68.85	66.00	68.41	507911
2023-11-14	70.13	71.30	69.08	70.14	502593
2023-11-15	70.00	70.27	67.88	67.99	465360
2023-11-16	67.63	68.27	66.48	66.90	508192
2023-11-17	67.63	69.16	67.63	68.38	406744
2023-11-20	68.38	69.15	68.05	68.22	193020
2023-11-21	67.87	68.75	67.10	67.53	258328
2023-11-22	67.84	68.87	67.41	67.97	200551
2023-11-24	67.83	69.03	67.52	68.56	92402
2023-11-27	68.46	74.06	68.30	73.30	1300620
2023-11-28	72.85	73.70	70.25	70.50	605645
2023-11-29	71.02	72.56	68.65	68.77	553533
2023-11-30	68.77	71.17	68.68	70.81	406558
2023-12-01	71.26	73.71	70.03	73.03	693692
2023-12-04	72.41	73.97	70.56	73.95	769636
2023-12-05	73.57	73.57	70.17	70.68	416296
2023-12-06	71.52	72.54	68.91	69.18	406704
2023-12-07	69.39	69.60	64.01	64.46	1771329
2023-12-08	64.09	66.36	63.61	66.00	594356
2023-12-11	65.65	67.30	64.77	66.32	358032
2023-12-12	66.24	66.44	64.32	65.56	490611
2023-12-13	65.45	68.12	64.79	67.72	571487
2023-12-14	69.47	70.48	66.91	68.00	708826
2023-12-15	68.60	68.71	65.46	66.54	2184362
2023-12-18	68.54	69.48	67.46	67.80	489231
2023-12-19	68.66	70.00	68.54	69.19	479337
2023-12-20	69.05	70.77	68.55	68.82	394759
2023-12-21	70.13	70.60	69.36	70.55	236859
2023-12-22	70.80	71.99	70.60	71.47	354313
2023-12-26	71.80	71.90	70.76	71.81	258856
2023-12-27	71.83	72.42	71.53	72.06	252548
2023-12-28	71.78	72.36	70.92	71.55	255730
2023-12-29	71.88	71.99	70.45	70.80	234262
2024-01-02	70.00	71.00	68.87	69.36	257617
2024-01-03	68.73	69.23	67.61	67.97	326308
2024-01-04	68.26	69.08	67.51	67.91	419656
2024-01-05	67.31	68.48	66.52	66.84	338542
2024-01-08	66.79	66.86	65.15	66.78	472392
2024-01-09	65.68	66.54	63.87	64.08	635023
2024-01-10	64.00	66.99	64.00	66.63	463432
2024-01-11	66.05	67.49	65.48	67.09	491200
2024-01-12	68.05	68.87	66.68	67.57	265139
2024-01-16	66.76	67.37	64.61	65.70	535007
2024-01-17	64.09	65.36	62.95	63.87	555350
2024-01-18	64.49	65.92	63.78	65.91	428588
2024-01-19	66.15	67.08	65.25	66.38	372736
2024-01-22	66.49	68.22	66.49	67.26	407815
2024-01-23	68.41	68.82	66.81	67.35	466993
2024-01-24	68.15	68.15	65.08	66.02	477050
2024-01-25	65.39	65.39	59.88	61.84	1885593
2024-01-26	62.94	64.35	62.33	63.21	773528
2024-01-29	63.21	65.03	62.25	64.98	575732
2024-01-30	64.25	65.24	62.30	63.30	589611
2024-01-31	63.62	64.27	61.33	61.59	791882
2024-02-01	61.91	62.40	59.43	60.76	642778
2024-02-02	60.16	62.54	60.02	60.98	537514
2024-02-05	60.01	61.20	58.97	59.06	689858
2024-02-06	59.06	61.26	58.87	61.12	381336
2024-02-07	60.98	63.36	60.52	63.10	483562
2024-02-08	62.84	63.47	62.65	62.80	397353
2024-02-09	62.70	63.99	62.65	63.36	303871
2024-02-12	63.51	64.60	63.38	63.62	435431
2024-02-13	61.49	63.18	60.65	61.43	503667
2024-02-14	62.05	64.10	61.31	63.80	508706
2024-02-15	64.08	66.79	64.08	66.23	424645
2024-02-16	66.13	67.50	65.80	65.82	438059
2024-02-20	64.61	65.34	64.25	64.68	283076
2024-02-21	64.64	65.22	64.23	64.66	325080
2024-02-22	64.66	65.59	64.63	64.94	392016
2024-02-23	64.80	65.20	64.06	64.46	300288
2024-02-26	64.01	64.41	63.41	64.16	483978
2024-02-27	64.81	65.52	64.24	65.01	271186
2024-02-28	64.23	66.13	64.19	64.97	352485
2024-02-29	65.57	66.10	64.16	64.65	441284
2024-03-01	65.10	66.89	64.93	65.93	419481
2024-03-04	65.94	66.71	64.87	65.07	388311
2024-03-05	64.83	65.62	62.99	63.65	461906
2024-03-06	64.39	65.37	63.62	65.26	389860
2024-03-07	66.17	68.59	66.17	68.42	416808
2024-03-08	69.25	69.68	67.17	67.93	415422
2024-03-11	67.33	67.38	66.15	67.09	347584
2024-03-12	67.16	67.47	64.37	64.50	618813
2024-03-13	64.42	66.56	64.42	65.67	298481
2024-03-14	65.08	65.53	63.58	64.77	371021
2024-03-15	64.58	66.19	64.58	66.04	702433
2024-03-18	66.13	66.95	65.26	65.79	395417
2024-03-19	66.15	68.71	66.00	68.55	423554
2024-03-20	68.55	68.65	67.24	67.78	315269
2024-03-21	68.59	68.81	67.77	68.41	240020
2024-03-22	68.01	68.73	67.76	67.96	204459
2024-03-25	69.00	70.25	68.12	68.18	283265
2024-03-26	68.44	69.11	67.52	68.48	218582
2024-03-27	69.29	70.30	68.77	70.19	358922
2024-03-28	70.39	71.65	69.90	71.42	518515
2024-04-01	71.52	72.37	70.67	72.02	427012
2024-04-02	71.62	71.73	70.20	71.19	506752
2024-04-03	70.73	73.89	70.73	73.60	635717
2024-04-04	74.25	79.71	73.95	77.00	1380427
2024-04-05	76.62	79.57	76.61	78.07	656060
2024-04-08	78.86	80.75	78.69	80.62	628683
2024-04-09	81.48	82.16	78.70	80.32	562689
2024-04-10	77.22	79.38	76.60	77.31	606189
2024-04-11	77.65	78.91	76.96	78.88	354491
2024-04-12	78.83	79.08	77.19	77.50	366264
2024-04-15	78.37	79.39	75.44	75.87	402051
2024-04-16	74.47	77.71	74.21	77.52	603409
2024-04-17	78.85	79.09	77.44	77.76	479284
2024-04-18	78.22	80.73	77.81	79.38	902939
2024-04-19	78.83	79.98	77.33	77.84	683433
2024-04-22	77.36	79.02	75.73	78.91	620487
2024-04-23	77.95	81.28	77.26	80.51	558125
2024-04-24	80.98	81.13	78.20	80.40	610920
2024-04-25	79.90	82.07	79.14	81.75	469152
2024-04-26	82.04	84.03	81.99	84.00	508561
2024-04-29	84.00	84.59	83.06	83.73	388018
2024-04-30	82.98	86.79	82.46	85.70	1084268
2024-05-01	90.33	100.00	90.26	98.33	2074821
2024-05-02	100.00	100.30	95.68	99.90	1454792
2024-05-03	100.54	104.85	99.97	103.64	892810
2024-05-06	103.31	104.57	101.82	101.91	681683
2024-05-07	101.91	104.25	100.67	102.54	1213833
2024-05-08	102.23	106.71	101.83	103.55	762101
2024-05-09	103.44	106.72	103.04	106.11	547521
2024-05-10	106.88	107.17	103.65	104.67	442602
2024-05-13	105.81	105.81	102.76	103.20	460826
2024-05-14	104.85	106.34	103.18	105.88	496205
2024-05-15	106.62	109.88	106.44	109.55	619067
2024-05-16	109.54	110.89	109.40	109.98	444522
2024-05-17	110.29	110.77	109.04	109.83	501542
2024-05-20	110.21	111.50	109.27	109.77	604632
2024-05-21	109.51	112.32	109.35	112.19	398023
2024-05-22	111.57	111.95	106.74	107.86	553398
2024-05-23	108.18	109.01	106.41	108.31	430284
2024-05-24	109.21	110.69	108.10	109.59	429738
2024-05-28	111.20	112.75	108.90	112.36	355224
2024-05-29	111.17	111.99	110.30	111.62	344472
2024-05-30	111.62	111.76	110.34	110.93	347598
2024-05-31	111.31	112.55	109.11	110.87	468246
2024-06-03	110.36	112.00	106.32	109.40	608409
2024-06-04	108.04	108.18	103.75	104.44	665829
2024-06-05	104.30	106.76	104.06	106.69	605610
2024-06-06	106.27	108.09	105.63	106.53	258147
2024-06-07	105.65	106.14	103.53	104.20	380513
2024-06-10	104.14	105.05	101.27	103.98	644214
2024-06-11	102.67	104.54	101.02	104.38	572756
2024-06-12	107.05	107.43	104.18	105.87	430496
2024-06-13	105.35	106.09	102.64	104.68	355658
2024-06-14	102.03	103.57	95.36	97.09	1133391
2024-06-17	96.55	101.72	95.17	101.47	1090101
2024-06-18	102.06	102.68	99.31	100.52	603979
2024-06-20	100.19	101.67	98.17	98.45	511503
2024-06-21	97.50	99.50	95.70	99.45	1522268
2024-06-24	99.97	101.19	97.84	98.46	617417
2024-06-25	101.05	102.25	98.08	102.11	669446
2024-06-26	102.27	106.88	102.27	106.10	1032042
2024-06-27	105.55	107.98	105.23	107.06	720817
2024-06-28	108.00	109.84	107.06	109.58	3299243
2024-07-01	109.65	110.18	106.08	106.97	756848
2024-07-02	106.57	106.57	103.37	105.23	666725
2024-07-03	106.52	107.45	105.34	106.54	278186
2024-07-05	106.21	106.44	104.02	104.79	265426
2024-07-08	105.76	107.74	105.00	106.70	428685
2024-07-09	106.67	108.78	106.03	107.21	398392
2024-07-10	108.37	109.34	107.36	108.59	408934
2024-07-11	110.23	111.44	106.42	109.48	544807
2024-07-12	110.40	112.94	110.10	110.97	346822
2024-07-15	114.98	117.97	113.53	116.78	1060891
2024-07-16	117.17	124.52	117.05	122.25	987350
2024-07-17	120.99	124.23	117.53	118.19	1155009
2024-07-18	118.19	120.55	115.52	118.00	830417
2024-07-19	118.70	121.29	117.01	119.34	651823
2024-07-22	119.61	121.26	117.57	120.64	750199
2024-07-23	119.64	125.85	118.30	124.88	1230009
2024-07-24	124.51	126.36	121.50	121.50	1158589
2024-07-25	132.69	144.40	128.50	134.76	2365309
2024-07-26	136.73	142.66	136.04	140.78	977629
2024-07-29	140.77	143.14	138.69	140.75	657855
2024-07-30	141.45	143.23	140.29	141.38	496729
2024-07-31	143.10	148.49	141.82	145.87	669857
2024-08-01	146.98	148.94	141.19	143.94	811346
2024-08-02	138.18	139.10	131.58	136.10	778496
2024-08-05	121.80	133.95	119.69	133.00	741369
2024-08-06	135.01	139.25	131.69	137.54	711469
2024-08-07	140.50	141.10	133.10	134.02	802369
2024-08-08	135.86	141.66	134.35	139.81	512767
2024-08-09	140.39	140.74	137.77	139.31	428899
2024-08-12	139.40	140.31	137.51	139.20	511589
2024-08-13	139.99	141.40	137.84	140.79	387585
2024-08-14	141.40	143.63	138.93	143.15	661032
2024-08-15	145.91	146.75	142.61	143.47	645614
2024-08-16	142.80	146.42	142.80	146.04	489030
2024-08-19	145.44	147.87	145.17	146.63	343147
2024-08-20	146.31	147.00	140.28	141.54	648229
2024-08-21	142.97	144.38	141.51	143.60	320566
2024-08-22	142.53	143.76	141.74	142.13	298009
2024-08-23	143.12	146.35	142.19	144.79	379327
2024-08-26	146.13	146.80	142.63	143.18	367622
2024-08-27	142.30	144.10	141.69	143.86	286793
2024-08-28	143.29	143.66	140.95	141.05	462548
2024-08-29	141.63	144.48	141.32	142.65	404730
2024-08-30	143.13	146.00	141.78	144.77	370310
2024-09-03	143.10	143.53	133.16	134.07	699685
2024-09-04	133.37	136.80	131.92	135.67	499024
2024-09-05	135.88	136.95	134.42	135.87	330832
2024-09-06	135.75	136.27	129.57	132.16	440356
2024-09-09	133.76	138.36	133.00	136.92	679990
2024-09-10	136.52	138.24	133.15	135.34	278949
2024-09-11	134.10	135.87	131.12	134.98	345938
2024-09-12	136.41	139.90	136.05	139.63	365711
2024-09-13	140.00	143.38	138.68	142.41	411665
2024-09-16	142.18	145.80	140.37	141.37	443027
2024-09-17	142.28	144.00	141.36	143.31	217856
2024-09-18	144.29	151.55	142.91	147.00	637509
2024-09-19	151.73	155.58	149.76	155.00	995296
2024-09-20	155.84	157.49	153.44	156.65	1777999
2024-09-23	157.92	160.17	156.54	157.82	581052
2024-09-24	160.10	161.14	158.09	159.92	650216
2024-09-25	158.55	161.93	157.36	161.78	729815
2024-09-26	165.36	166.51	155.80	156.11	614082
2024-09-27	157.43	160.15	156.30	159.01	343596
2024-09-30	157.87	160.26	157.48	159.58	357358
2024-10-01	159.49	160.70	156.76	157.99	294672
2024-10-02	157.49	161.46	156.67	157.91	495414
2024-10-03	158.09	159.38	152.25	154.08	464981
2024-10-04	157.24	160.43	155.48	159.89	421883
2024-10-07	158.49	160.65	157.60	159.93	346595
2024-10-08	159.79	162.08	157.52	161.38	321242
2024-10-09	160.75	163.06	159.15	162.24	442229
2024-10-10	159.00	163.04	158.85	162.69	351716
2024-10-11	163.41	164.03	160.91	161.99	745523
2024-10-14	161.00	161.63	156.79	157.28	440529
2024-10-15	154.99	158.11	153.24	156.18	771962
2024-10-16	157.93	160.02	156.34	159.71	420999
2024-10-17	159.73	162.00	159.23	159.57	356176
2024-10-18	160.50	160.50	158.14	158.52	364086
2024-10-21	159.44	160.41	158.05	158.39	510269
2024-10-22	158.00	158.21	155.13	155.91	485617
2024-10-23	154.84	161.70	154.00	156.76	711150
2024-10-24	151.15	156.98	144.76	154.37	1359302
2024-10-25	153.24	156.76	151.60	155.47	893850
2024-10-28	157.62	166.67	157.42	166.04	976216
2024-10-29	164.90	165.51	161.61	162.75	773550
2024-10-30	161.86	164.89	159.31	159.57	586224
2024-10-31	158.91	159.89	149.48	149.50	868959
2024-11-01	150.65	155.45	149.25	155.36	759560
2024-11-04	153.74	157.66	152.63	154.23	473782
2024-11-05	155.10	161.20	154.32	161.12	544724
2024-11-06	171.83	179.11	167.05	178.10	879217
2024-11-07	178.26	179.18	172.00	174.80	781312
2024-11-08	174.96	178.88	173.86	177.16	517195
2024-11-11	179.25	182.52	178.29	178.81	456637
2024-11-12	176.65	178.82	175.24	176.70	472296
2024-11-13	177.53	179.54	175.98	176.90	453893
2024-11-14	177.80	177.82	170.87	171.99	666257
2024-11-15	173.65	175.87	171.62	175.50	314957
2024-11-18	177.10	182.52	177.10	179.21	639908
2024-11-19	176.39	184.85	175.01	184.50	488143
2024-11-20	186.35	187.03	180.38	180.70	642909
2024-11-21	181.21	182.74	179.01	180.71	527158
2024-11-22	184.54	192.34	184.25	190.97	1076438
2024-11-25	193.81	197.68	191.50	195.09	1191063
2024-11-26	194.77	198.24	193.21	196.14	572355
2024-11-27	197.05	197.05	190.85	194.46	470092
2024-11-29	195.60	196.75	193.81	194.04	283217
2024-12-02	195.00	196.31	192.97	194.77	414327
2024-12-03	194.48	195.85	191.00	192.70	392117
2024-12-04	192.72	195.93	192.43	194.39	434013
2024-12-05	193.44	196.06	192.16	194.86	448648
2024-12-06	194.68	196.74	189.41	193.52	497231
2024-12-09	190.87	190.87	179.47	184.19	1490477
2024-12-10	184.65	186.34	180.65	181.71	579560
2024-12-11	182.96	184.00	180.79	181.02	697547
2024-12-12	181.75	182.89	177.03	177.17	799810
2024-12-13	177.00	178.01	172.66	174.09	585451
2024-12-16	174.00	177.14	172.69	175.46	609035
2024-12-17	173.40	174.80	167.34	172.56	898334
2024-12-18	173.99	176.99	163.00	165.27	940411
2024-12-19	166.86	170.98	164.85	169.59	1116947
2024-12-20	164.33	171.15	164.23	169.97	9792582
2024-12-23	170.00	174.29	167.46	172.61	662661
2024-12-24	173.34	175.22	171.84	174.52	233412
2024-12-26	173.54	175.73	172.00	175.64	319058
2024-12-27	173.73	175.30	168.18	170.66	487922
2024-12-30	168.61	168.91	165.13	167.32	431137
2024-12-31	168.99	171.43	168.35	169.71	534248
2025-01-02	172.09	179.79	170.89	175.50	639557
2025-01-03	176.82	180.97	176.50	180.13	509182
2025-01-06	185.56	186.49	182.60	184.77	899741
2025-01-07	184.04	184.55	175.34	181.13	595864
2025-01-08	181.19	183.86	177.93	183.85	477201
2025-01-10	181.20	186.42	179.21	185.96	661560
2025-01-13	183.40	194.04	183.40	193.10	860392
2025-01-14	196.06	202.25	194.12	196.10	858691
2025-01-15	200.87	202.00	195.65	198.37	571982
2025-01-16	199.01	202.58	198.37	200.73	459433
2025-01-17	203.20	207.99	201.50	206.58	640328
2025-01-21	211.69	213.41	209.35	211.16	757283
2025-01-22	211.16	212.77	206.46	207.30	660850
2025-01-23	207.02	213.65	206.47	212.53	683798
2025-01-24	211.13	212.35	208.45	210.57	490262
2025-01-27	202.82	206.22	195.60	199.14	827309
2025-01-28	200.50	206.94	200.07	206.17	509944
2025-01-29	207.20	211.86	206.17	209.11	706351
2025-01-30	195.00	203.36	180.49	193.65	2165344
2025-01-31	195.76	198.54	192.69	193.06	1065099
2025-02-03	187.69	192.37	184.59	191.15	650384
2025-02-04	194.30	194.80	187.70	192.08	639855
2025-02-05	192.94	194.22	189.50	192.71	497597
2025-02-06	195.82	196.33	188.16	190.09	518792
2025-02-07	191.55	192.94	185.78	187.94	454275
2025-02-10	191.77	191.77	187.54	190.38	630536
2025-02-11	190.22	190.22	183.47	185.14	646826
2025-02-12	182.56	187.37	180.64	186.59	770222
2025-02-13	187.08	187.32	178.58	183.17	571887
2025-02-14	184.64	190.74	180.17	188.44	974277
2025-02-18	189.68	206.00	185.15	205.83	2114104
2025-02-19	205.20	211.16	203.18	210.47	992351
2025-02-20	209.77	212.73	204.93	208.01	805224
2025-02-21	211.05	211.25	193.68	195.19	1204618
2025-02-24	196.28	203.25	191.84	200.18	1277682
2025-02-25	199.56	209.69	195.38	199.62	1284439
2025-02-26	201.51	206.20	197.68	199.18	1085880
2025-02-27	199.93	204.75	196.73	198.51	652188
2025-02-28	196.57	207.33	194.66	207.07	702826
2025-03-03	210.00	213.66	203.98	206.51	1185805
2025-03-04	200.00	207.52	191.02	201.98	1621283
2025-03-05	201.61	207.22	199.66	203.50	631002
2025-03-06	199.47	202.15	186.03	186.08	1038720
2025-03-07	184.99	185.00	167.56	180.28	1847008
2025-03-10	173.39	174.16	165.14	172.39	1757348
2025-03-11	172.30	185.28	171.86	180.41	1233403
2025-03-12	185.33	187.85	180.22	181.61	657730
2025-03-13	181.48	182.12	174.07	176.39	471477

Explore More About CRS

Coins representing dividend payouts and trends

CRS Dividend History

Discover Carpenter Technology 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

CRS Stock Split History

Discover Carpenter Technology 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

CRS Historical Prices

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

Web Analytics