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

FELE Historical Prices

Summary

Key Stock Metrics

78.87

(April 29, 2025)

52-Week Low

111.94

(November 25, 2024)

52-Week High

111.94

(November 25, 2024)

All-Time High

94.63

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-11	2.78	2.86	2.78	2.86	21600
1993-05-13	2.78	2.78	2.78	2.78	800
1993-05-14	2.86	2.86	2.86	2.86	6400
1993-05-17	2.81	2.81	2.81	2.81	4800
1993-05-18	2.78	2.78	2.78	2.78	8000
1993-05-19	2.89	2.89	2.78	2.80	40800
1993-05-21	2.83	2.83	2.77	2.80	248000
1993-05-25	2.78	2.84	2.78	2.83	164800
1993-05-26	2.91	2.91	2.84	2.84	17600
1993-06-01	2.91	2.91	2.78	2.78	7200
1993-06-02	2.78	2.91	2.78	2.91	55200
1993-06-03	2.91	2.91	2.78	2.78	3200
1993-06-04	2.78	2.81	2.78	2.81	4000
1993-06-10	2.75	2.75	2.75	2.75	800
1993-06-11	2.75	2.75	2.75	2.75	4000
1993-06-14	2.91	2.91	2.84	2.88	14400
1993-06-18	2.84	2.84	2.84	2.84	3200
1993-06-21	2.75	2.75	2.75	2.75	1600
1993-06-22	2.81	2.81	2.75	2.75	7200
1993-06-23	2.75	2.75	2.75	2.75	800
1993-06-24	2.75	2.75	2.75	2.75	2400
1993-06-25	2.91	2.91	2.91	2.91	11200
1993-06-28	2.78	2.78	2.78	2.78	800
1993-06-29	2.91	2.91	2.91	2.91	1600
1993-07-01	2.78	2.86	2.75	2.78	16000
1993-07-06	2.91	2.91	2.75	2.75	7200
1993-07-07	2.78	2.91	2.78	2.81	11200
1993-07-08	2.86	2.91	2.81	2.81	116800
1993-07-09	2.81	2.81	2.81	2.81	800
1993-07-12	2.94	2.94	2.88	2.88	4800
1993-07-13	2.84	2.84	2.84	2.84	9600
1993-07-14	2.94	3.06	2.88	2.88	71200
1993-07-15	3.00	3.06	3.00	3.06	41600
1993-07-16	3.06	3.06	3.00	3.00	167200
1993-07-19	3.06	3.06	3.06	3.06	8800
1993-07-20	3.06	3.06	2.94	2.94	248000
1993-07-21	3.13	3.13	3.13	3.13	800
1993-07-22	2.94	3.03	2.94	2.94	27200
1993-07-23	3.13	3.13	3.00	3.13	2400
1993-07-26	3.16	3.16	3.00	3.16	21600
1993-07-27	3.06	3.06	3.06	3.06	4000
1993-07-28	3.00	3.16	3.00	3.16	64000
1993-07-29	3.06	3.14	3.06	3.13	35200
1993-07-30	3.13	3.19	3.06	3.09	80000
1993-08-02	3.14	3.19	3.14	3.19	73600
1993-08-03	3.17	3.19	3.06	3.06	6400
1993-08-04	3.13	3.19	3.13	3.16	77600
1993-08-06	3.19	3.19	3.06	3.06	14400
1993-08-10	3.25	3.25	3.13	3.22	47200
1993-08-11	3.25	3.25	3.25	3.25	1600
1993-08-12	3.25	3.38	3.25	3.31	99200
1993-08-13	3.50	3.50	3.38	3.38	33600
1993-08-16	3.50	3.50	3.50	3.50	800
1993-08-17	3.50	3.50	3.44	3.50	104000
1993-08-18	3.50	3.50	3.50	3.50	16000
1993-08-19	3.56	3.59	3.50	3.50	35200
1993-08-20	3.50	3.50	3.50	3.50	2400
1993-08-24	3.50	3.69	3.50	3.56	4800
1993-08-25	3.69	3.69	3.63	3.69	77600
1993-08-26	3.63	3.63	3.63	3.63	12800
1993-08-27	3.63	3.66	3.63	3.66	14400
1993-08-31	3.56	3.75	3.56	3.75	47200
1993-09-01	3.75	3.75	3.75	3.75	4800
1993-09-02	3.56	3.56	3.56	3.56	1600
1993-09-03	3.56	3.72	3.56	3.72	3200
1993-09-07	3.75	3.75	3.63	3.72	30400
1993-09-08	3.63	3.69	3.63	3.69	84000
1993-09-09	3.63	3.75	3.63	3.75	91200
1993-09-13	3.63	3.63	3.63	3.63	5600
1993-09-14	3.75	3.75	3.69	3.75	52000
1993-09-15	3.78	3.81	3.75	3.75	39200
1993-09-16	3.66	3.66	3.66	3.66	16000
1993-09-17	3.66	3.66	3.66	3.66	24800
1993-09-20	3.81	3.81	3.69	3.69	27200
1993-09-21	3.69	3.69	3.69	3.69	800
1993-09-22	3.69	3.81	3.69	3.81	36000
1993-09-23	3.81	3.88	3.81	3.88	59200
1993-09-24	3.75	3.88	3.75	3.88	250400
1993-09-27	3.75	3.88	3.75	3.75	48800
1993-09-28	3.88	4.00	3.83	4.00	165600
1993-09-30	4.00	4.00	4.00	4.00	15200
1993-10-01	3.88	4.06	3.88	4.06	19200
1993-10-04	4.06	4.09	3.94	4.09	12000
1993-10-05	4.13	4.13	4.06	4.06	18400
1993-10-06	4.06	4.06	4.06	4.06	4800
1993-10-07	4.00	4.19	4.00	4.13	11200
1993-10-08	4.19	4.25	4.06	4.25	2400
1993-10-13	4.25	4.25	4.06	4.06	8000
1993-10-14	4.25	4.25	4.25	4.25	36000
1993-10-15	4.13	4.31	4.13	4.31	17600
1993-10-18	4.31	4.31	4.31	4.31	1600
1993-10-19	4.22	4.31	4.22	4.31	4800
1993-10-20	4.19	4.25	4.19	4.25	34400
1993-10-21	4.25	4.38	4.25	4.38	303200
1993-10-22	4.38	4.38	4.13	4.13	21600
1993-10-25	4.38	4.44	4.19	4.44	51200
1993-10-26	4.36	4.36	4.19	4.28	7200
1993-10-27	4.38	4.38	4.31	4.34	24000
1993-10-28	4.38	4.38	4.38	4.38	2400
1993-10-29	4.38	4.38	4.19	4.38	54400
1993-11-01	4.25	4.38	4.25	4.38	120000
1993-11-02	4.25	4.38	4.25	4.38	11200
1993-11-03	4.38	4.38	4.19	4.19	4000
1993-11-04	4.19	4.19	4.19	4.19	29600
1993-11-05	4.28	4.31	4.28	4.31	1600
1993-11-08	4.31	4.31	4.31	4.31	2400
1993-11-09	4.31	4.31	4.31	4.31	800
1993-11-10	4.31	4.31	4.19	4.20	86400
1993-11-11	4.31	4.31	4.31	4.31	4000
1993-11-12	4.38	4.38	4.38	4.38	4800
1993-11-15	4.44	4.59	4.28	4.59	68000
1993-11-16	4.41	4.59	4.41	4.59	6400
1993-11-17	4.59	4.59	4.44	4.44	11200
1993-11-18	4.59	4.66	4.59	4.66	52800
1993-11-19	4.66	4.66	4.44	4.56	26400
1993-11-22	4.66	4.66	4.41	4.41	52800
1993-11-23	4.56	4.63	4.56	4.63	35200
1993-11-24	4.63	4.63	4.50	4.63	65600
1993-11-26	4.63	4.63	4.63	4.63	1600
1993-11-29	4.63	4.63	4.41	4.41	10400
1993-11-30	4.41	4.41	4.41	4.41	2400
1993-12-01	4.50	4.63	4.50	4.63	20800
1993-12-02	4.47	4.63	4.47	4.52	17600
1993-12-03	4.63	4.63	4.41	4.63	66400
1993-12-06	4.63	4.63	4.50	4.52	32800
1993-12-07	4.63	4.63	4.41	4.41	6400
1993-12-08	4.63	4.63	4.63	4.63	3200
1993-12-09	4.50	4.50	4.41	4.41	45600
1993-12-10	4.56	4.56	4.38	4.38	32800
1993-12-14	4.31	4.36	4.31	4.31	52800
1993-12-16	4.31	4.50	4.31	4.31	21600
1993-12-17	4.50	4.50	4.50	4.50	13600
1993-12-20	4.50	4.50	4.45	4.45	24000
1993-12-21	4.31	4.50	4.31	4.47	28800
1993-12-22	4.31	4.31	4.31	4.31	52000
1993-12-27	4.38	4.38	4.33	4.33	79200
1993-12-28	4.44	4.44	4.25	4.25	3200
1993-12-29	4.44	4.44	4.44	4.44	4800
1993-12-30	4.44	4.44	4.25	4.44	60000
1993-12-31	4.25	4.44	4.25	4.44	7200
1994-01-03	4.25	4.44	4.25	4.25	4800
1994-01-04	4.25	4.44	4.25	4.44	10400
1994-01-05	4.25	4.25	4.25	4.25	2400
1994-01-06	4.25	4.25	4.25	4.25	20000
1994-01-07	4.44	4.44	4.44	4.44	800
1994-01-10	4.44	4.44	4.44	4.44	2400
1994-01-11	4.25	4.38	4.25	4.38	5600
1994-01-12	4.31	4.31	4.25	4.28	32000
1994-01-13	4.06	4.22	4.06	4.19	37600
1994-01-14	3.97	4.22	3.97	3.97	26400
1994-01-17	4.06	4.22	3.97	4.22	5600
1994-01-18	3.97	4.02	3.97	4.02	38400
1994-01-19	4.22	4.22	3.97	4.22	58400
1994-01-20	4.22	4.22	4.22	4.22	800
1994-01-21	3.97	4.22	3.97	3.97	50400
1994-01-24	4.22	4.22	3.97	3.97	10400
1994-01-25	3.97	4.22	3.97	3.97	7200
1994-01-26	4.22	4.22	4.22	4.22	30400
1994-01-27	4.22	4.22	4.22	4.22	8000
1994-01-28	4.00	4.22	4.00	4.00	65600
1994-01-31	3.97	4.19	3.97	3.97	11200
1994-02-01	3.94	4.19	3.94	4.19	8000
1994-02-02	4.19	4.19	4.00	4.17	31200
1994-02-03	4.08	4.08	4.06	4.06	44000
1994-02-04	4.19	4.19	4.17	4.17	15200
1994-02-07	4.00	4.19	4.00	4.00	38400
1994-02-08	4.19	4.19	4.19	4.19	5600
1994-02-09	4.19	4.19	4.00	4.19	4000
1994-02-10	4.00	4.25	4.00	4.25	292000
1994-02-11	4.19	4.31	4.19	4.31	5600
1994-02-14	4.38	4.38	4.25	4.28	96000
1994-02-15	4.25	4.38	4.25	4.38	10400
1994-02-16	4.25	4.44	4.25	4.44	20000
1994-02-17	4.44	4.50	4.31	4.50	232800
1994-02-18	4.50	4.56	4.38	4.56	29600
1994-02-22	4.56	4.56	4.56	4.56	5600
1994-02-23	4.38	4.44	4.31	4.38	496800
1994-02-24	4.31	4.44	4.31	4.44	3200
1994-02-25	4.56	4.56	4.44	4.44	9600
1994-02-28	4.31	4.56	4.31	4.56	21600
1994-03-01	4.56	4.56	4.56	4.56	800
1994-03-03	4.50	4.50	4.31	4.50	54400
1994-03-04	4.36	4.50	4.31	4.50	210400
1994-03-07	4.50	4.50	4.38	4.50	43200
1994-03-08	4.50	4.50	4.50	4.50	3200
1994-03-09	4.50	4.50	4.41	4.41	6400
1994-03-11	4.50	4.50	4.33	4.33	34400
1994-03-14	4.31	4.31	4.31	4.31	13600
1994-03-15	4.31	4.50	4.31	4.50	3200
1994-03-16	4.50	4.50	4.50	4.50	9600
1994-03-17	4.50	4.50	4.33	4.33	12000
1994-03-18	4.31	4.50	4.31	4.50	9600
1994-03-21	4.31	4.31	4.31	4.31	5600
1994-03-22	4.31	4.41	4.31	4.41	17600
1994-03-23	4.31	4.50	4.31	4.38	48800
1994-03-24	4.50	4.50	4.50	4.50	800
1994-03-25	4.34	4.44	4.22	4.30	16800
1994-03-28	4.44	4.44	4.19	4.31	28000
1994-03-29	4.06	4.25	4.06	4.25	2400
1994-03-30	4.00	4.25	4.00	4.03	69600
1994-03-31	4.00	4.13	4.00	4.00	20000
1994-04-04	4.19	4.19	4.19	4.19	4000
1994-04-05	3.94	4.19	3.94	4.00	64800
1994-04-06	3.94	3.94	3.94	3.94	1600
1994-04-07	3.94	3.94	3.94	3.94	1600
1994-04-08	4.19	4.19	3.94	3.94	86400
1994-04-11	3.94	3.94	3.94	3.94	9600
1994-04-12	3.94	4.06	3.94	4.06	9600
1994-04-13	4.13	4.13	4.00	4.06	13600
1994-04-14	4.06	4.06	3.81	4.06	19200
1994-04-15	4.06	4.06	4.06	4.06	800
1994-04-18	4.06	4.06	3.81	3.81	14400
1994-04-21	3.81	3.84	3.81	3.84	3200
1994-04-22	3.81	3.81	3.81	3.81	4000
1994-04-25	4.06	4.06	3.81	4.06	18400
1994-04-26	4.06	4.06	3.81	3.81	5600
1994-04-28	3.81	4.06	3.81	3.81	23200
1994-04-29	3.83	4.06	3.81	3.94	102400
1994-05-02	3.69	3.69	3.56	3.69	60800
1994-05-03	3.81	3.81	3.81	3.81	1600
1994-05-04	3.56	3.72	3.56	3.72	8800
1994-05-05	3.63	3.63	3.56	3.56	8800
1994-05-06	3.56	3.69	3.19	3.19	96800
1994-05-09	3.31	3.31	3.25	3.27	72000
1994-05-10	3.38	3.38	3.28	3.38	40000
1994-05-11	3.38	3.38	3.22	3.38	84000
1994-05-12	3.38	3.38	3.38	3.38	4800
1994-05-13	3.25	3.31	3.13	3.20	101600
1994-05-16	3.06	3.25	3.06	3.25	63200
1994-05-17	3.38	3.38	3.31	3.31	15200
1994-05-18	3.38	3.38	3.38	3.38	800
1994-05-23	3.19	3.19	3.19	3.19	800
1994-05-24	3.38	3.38	3.38	3.38	3200
1994-05-25	3.36	3.36	3.31	3.31	101600
1994-05-26	3.38	3.38	3.19	3.19	13600
1994-05-27	3.38	3.38	3.25	3.31	140000
1994-05-31	3.50	3.50	3.42	3.42	31200
1994-06-01	3.50	3.56	3.41	3.56	40800
1994-06-02	3.56	3.56	3.56	3.56	800
1994-06-03	3.56	3.56	3.56	3.56	1600
1994-06-06	3.38	3.38	3.38	3.38	1600
1994-06-07	3.38	3.44	3.38	3.44	40800
1994-06-08	3.50	3.50	3.50	3.50	1600
1994-06-09	3.63	3.63	3.38	3.38	8000
1994-06-10	3.50	3.50	3.50	3.50	5600
1994-06-13	3.63	3.63	3.44	3.44	19200
1994-06-14	3.38	3.56	3.38	3.50	85600
1994-06-16	3.56	3.56	3.38	3.50	61600
1994-06-17	3.56	3.56	3.56	3.56	3200
1994-06-20	3.38	3.56	3.38	3.50	96000
1994-06-21	3.38	3.56	3.38	3.50	8800
1994-06-22	3.48	3.50	3.47	3.47	29600
1994-06-23	3.56	3.56	3.56	3.56	9600
1994-06-24	3.53	3.53	3.50	3.50	15200
1994-06-27	3.31	3.31	3.31	3.31	3200
1994-06-28	3.31	3.41	3.31	3.31	28800
1994-06-29	3.31	3.44	3.31	3.31	59200
1994-06-30	3.31	3.44	3.31	3.44	21600
1994-07-01	3.31	3.44	3.31	3.41	14400
1994-07-05	3.50	3.50	3.31	3.38	8000
1994-07-06	3.31	3.50	3.31	3.50	79200
1994-07-07	3.31	3.50	3.31	3.31	64800
1994-07-08	3.34	3.44	3.31	3.44	80800
1994-07-11	3.31	3.31	3.31	3.31	7200
1994-07-12	3.41	3.44	3.31	3.34	77600
1994-07-13	3.50	3.50	3.31	3.31	47200
1994-07-14	3.50	3.50	3.31	3.50	278400
1994-07-18	3.56	3.63	3.38	3.50	11200
1994-07-20	3.53	3.53	3.47	3.47	61600
1994-07-21	3.41	3.41	3.41	3.41	25600
1994-07-22	3.50	3.66	3.50	3.66	1600
1994-07-25	3.56	3.56	3.50	3.53	224000
1994-07-26	3.50	3.50	3.50	3.50	1600
1994-07-27	3.41	3.66	3.41	3.50	12800
1994-07-28	3.63	3.63	3.56	3.56	1600
1994-07-29	3.75	3.78	3.75	3.75	340000
1994-08-01	3.75	3.77	3.75	3.77	81600
1994-08-02	3.81	3.81	3.78	3.78	14400
1994-08-03	4.03	4.16	4.00	4.11	164800
1994-08-04	4.00	4.22	4.00	4.22	10400
1994-08-05	4.00	4.00	4.00	4.00	1600
1994-08-08	4.00	4.00	4.00	4.00	24000
1994-08-09	4.13	4.13	4.13	4.13	1600
1994-08-10	3.88	3.88	3.88	3.88	800
1994-08-11	3.88	3.88	3.88	3.88	800
1994-08-12	3.88	3.88	3.88	3.88	1600
1994-08-15	3.88	4.13	3.88	3.88	12800
1994-08-16	3.88	4.13	3.88	4.00	7200
1994-08-17	3.88	3.88	3.88	3.88	32800
1994-08-18	3.75	3.94	3.75	3.94	3200
1994-08-19	3.75	3.75	3.75	3.75	3200
1994-08-23	3.75	3.75	3.75	3.75	800
1994-08-24	3.80	3.80	3.80	3.80	3200
1994-08-25	3.88	3.94	3.81	3.81	126400
1994-08-26	3.88	3.94	3.88	3.94	16000
1994-08-30	3.94	3.94	3.94	3.94	8800
1994-08-31	3.81	3.94	3.81	3.81	3200
1994-09-01	3.91	3.91	3.91	3.91	2400
1994-09-02	3.91	3.91	3.88	3.91	68000
1994-09-06	3.91	3.91	3.91	3.91	1600
1994-09-07	3.84	3.88	3.84	3.88	83200
1994-09-08	3.91	3.91	3.84	3.84	19200
1994-09-09	3.84	3.91	3.84	3.88	138400
1994-09-12	3.91	3.91	3.88	3.88	29600
1994-09-13	3.91	3.91	3.91	3.91	800
1994-09-14	3.91	3.91	3.84	3.84	8000
1994-09-15	3.84	3.97	3.84	3.97	10400
1994-09-16	3.97	3.97	3.81	3.97	59200
1994-09-19	3.97	3.97	3.97	3.97	800
1994-09-20	3.81	3.81	3.81	3.81	8800
1994-09-21	4.03	4.06	3.88	3.88	14400
1994-09-22	3.91	3.91	3.81	3.81	60800
1994-09-23	3.81	3.81	3.81	3.81	800
1994-09-26	3.81	3.97	3.81	3.97	429600
1994-09-27	3.81	4.00	3.81	4.00	26400
1994-09-28	4.00	4.00	3.81	3.88	75200
1994-09-29	3.81	3.81	3.81	3.81	3200
1994-09-30	3.81	4.00	3.81	4.00	13600
1994-10-03	3.81	3.81	3.81	3.81	800
1994-10-04	3.81	3.81	3.81	3.81	8000
1994-10-05	3.83	3.83	3.83	3.83	16000
1994-10-06	3.84	3.88	3.81	3.81	196000
1994-10-07	3.94	3.94	3.81	3.81	11200
1994-10-10	3.88	3.94	3.88	3.94	44000
1994-10-12	3.84	3.84	3.84	3.84	800
1994-10-13	3.84	4.06	3.84	4.06	32800
1994-10-14	3.84	4.06	3.84	3.84	5600
1994-10-17	3.95	4.06	3.95	3.97	28800
1994-10-18	3.98	3.98	3.84	3.84	56800
1994-10-19	3.84	3.94	3.84	3.84	1600
1994-10-20	3.84	3.88	3.84	3.88	6400
1994-10-21	3.84	3.84	3.84	3.84	800
1994-10-25	3.84	4.03	3.84	4.03	9600
1994-10-26	3.94	3.97	3.84	3.97	44000
1994-10-28	3.84	3.94	3.84	3.84	8800
1994-10-31	3.84	4.00	3.84	4.00	16800
1994-11-01	3.91	4.03	3.91	3.94	14400
1994-11-02	3.84	3.84	3.84	3.84	4000
1994-11-03	4.03	4.03	3.91	3.94	101600
1994-11-04	3.95	3.95	3.91	3.91	16800
1994-11-07	3.84	3.94	3.84	3.94	6400
1994-11-08	3.95	3.95	3.92	3.92	151200
1994-11-10	4.06	4.06	3.88	3.97	12800
1994-11-11	4.06	4.06	3.97	3.97	17600
1994-11-14	3.88	3.88	3.88	3.88	800
1994-11-15	3.88	3.88	3.88	3.88	18400
1994-11-16	3.97	3.97	3.97	3.97	10400
1994-11-17	3.88	3.88	3.88	3.88	2400
1994-11-21	3.88	3.88	3.88	3.88	2400
1994-11-22	3.88	3.97	3.88	3.97	4000
1994-11-23	3.88	3.97	3.88	3.97	20800
1994-11-28	3.88	3.97	3.88	3.92	72000
1994-11-29	3.91	3.94	3.88	3.88	8000
1994-11-30	4.06	4.06	4.06	4.06	800
1994-12-01	4.06	4.06	3.94	4.06	22400
1994-12-02	3.94	4.06	3.94	4.06	29600
1994-12-05	4.06	4.06	3.88	3.88	18400
1994-12-06	3.88	3.88	3.88	3.88	12000
1994-12-07	3.88	4.00	3.88	4.00	34400
1994-12-09	4.06	4.06	3.88	4.06	12800
1994-12-12	3.97	3.98	3.88	3.98	30400
1994-12-13	4.06	4.06	3.88	4.06	4000
1994-12-14	4.06	4.06	3.88	3.88	1600
1994-12-15	4.06	4.25	3.88	4.25	138400
1994-12-16	4.25	4.25	4.00	4.00	15200
1994-12-19	4.00	4.13	4.00	4.13	24800
1994-12-20	4.13	4.25	4.13	4.25	33600
1994-12-21	4.19	4.38	4.19	4.38	8800
1994-12-22	4.19	4.44	4.19	4.31	22400
1994-12-23	4.28	4.28	4.06	4.13	62400
1994-12-27	4.06	4.27	4.06	4.25	59200
1994-12-28	4.06	4.16	4.06	4.09	112000
1994-12-29	4.09	4.09	4.06	4.06	103200
1994-12-30	4.13	4.25	4.03	4.25	69600
1995-01-03	4.06	4.25	4.03	4.03	24000
1995-01-04	4.03	4.03	4.03	4.03	1600
1995-01-05	4.03	4.28	4.03	4.03	8800
1995-01-06	4.13	4.28	4.13	4.28	2400
1995-01-10	4.03	4.03	4.03	4.03	14400
1995-01-11	4.03	4.25	4.03	4.25	11200
1995-01-12	4.19	4.19	4.00	4.05	64000
1995-01-13	3.97	4.13	3.97	4.13	32800
1995-01-16	4.13	4.13	3.97	3.97	27200
1995-01-17	4.05	4.05	3.97	3.97	43200
1995-01-18	3.97	3.97	3.97	3.97	36800
1995-01-19	3.97	3.97	3.91	3.91	97600
1995-01-20	3.88	4.00	3.88	3.89	16800
1995-01-23	4.00	4.00	3.88	3.88	20800
1995-01-24	4.00	4.00	3.88	4.00	56800
1995-01-25	3.94	4.00	3.88	3.97	47200
1995-01-26	3.94	3.94	3.88	3.88	53600
1995-01-27	4.00	4.00	3.88	3.89	17600
1995-01-30	3.91	4.00	3.88	3.89	10400
1995-01-31	3.89	4.00	3.88	4.00	36800
1995-02-01	3.88	3.89	3.88	3.89	6400
1995-02-02	4.00	4.00	3.88	4.00	24000
1995-02-03	4.19	4.19	4.00	4.00	7200
1995-02-06	4.19	4.19	4.09	4.19	4800
1995-02-07	4.00	4.19	4.00	4.19	7200
1995-02-08	4.19	4.19	4.13	4.19	118400
1995-02-09	4.22	4.22	4.16	4.16	23200
1995-02-10	4.31	4.31	4.13	4.13	10400
1995-02-13	4.28	4.31	4.19	4.19	117600
1995-02-14	4.31	4.31	4.19	4.25	4800
1995-02-15	4.22	4.31	4.22	4.31	12800
1995-02-16	4.31	4.31	4.22	4.22	20800
1995-02-17	4.22	4.22	4.22	4.22	5600
1995-02-21	4.31	4.31	4.22	4.31	89600
1995-02-22	4.22	4.31	4.22	4.31	5600
1995-02-23	4.31	4.31	4.22	4.22	25600
1995-02-24	4.22	4.28	4.22	4.22	17600
1995-02-27	4.22	4.22	4.22	4.22	8000
1995-02-28	4.22	4.31	4.22	4.22	75200
1995-03-01	4.31	4.31	4.28	4.31	8000
1995-03-02	4.31	4.31	4.19	4.19	130400
1995-03-03	4.31	4.31	4.13	4.13	4800
1995-03-06	4.31	4.31	4.13	4.13	8000
1995-03-07	4.14	4.31	4.13	4.28	75200
1995-03-08	4.31	4.31	4.13	4.13	62400
1995-03-09	4.22	4.22	4.13	4.13	107200
1995-03-10	4.31	4.31	4.28	4.28	5600
1995-03-13	4.31	4.31	4.13	4.13	21600
1995-03-14	4.14	4.14	4.14	4.14	3200
1995-03-15	4.13	4.22	4.13	4.16	41600
1995-03-17	4.13	4.31	4.13	4.13	47200
1995-03-20	4.31	4.31	4.13	4.28	50400
1995-03-21	4.06	4.06	4.06	4.06	12000
1995-03-22	4.06	4.14	4.06	4.13	208000
1995-03-23	4.13	4.13	4.13	4.13	1600
1995-03-24	4.22	4.22	4.06	4.13	14400
1995-03-27	4.22	4.22	4.06	4.09	73600
1995-03-28	4.19	4.19	4.06	4.13	10400
1995-03-29	4.06	4.19	4.06	4.19	28000
1995-03-30	4.06	4.19	4.06	4.19	38400
1995-03-31	4.17	4.19	4.14	4.19	31200
1995-04-03	4.06	4.19	4.06	4.06	221600
1995-04-04	4.25	4.25	4.25	4.25	800
1995-04-05	4.13	4.16	4.06	4.16	28800
1995-04-06	4.06	4.06	4.06	4.06	24800
1995-04-07	4.16	4.25	4.16	4.25	59200
1995-04-10	4.25	4.25	4.13	4.17	88800
1995-04-11	4.22	4.31	4.13	4.13	36800
1995-04-12	3.75	3.94	3.75	3.91	214400
1995-04-13	3.94	4.00	3.75	3.91	380800
1995-04-17	3.78	3.81	3.78	3.78	21600
1995-04-18	3.97	3.97	3.78	3.78	32800
1995-04-19	3.97	3.97	3.78	3.78	207200
1995-04-20	4.00	4.00	3.88	3.95	27200
1995-04-21	3.78	4.00	3.78	4.00	209600
1995-04-24	4.00	4.06	3.81	4.06	50400
1995-04-25	3.97	4.00	3.94	4.00	14400
1995-04-26	4.13	4.13	3.88	4.13	24800
1995-04-27	4.13	4.13	3.88	3.88	2400
1995-04-28	4.00	4.03	3.97	4.03	26400
1995-05-01	3.95	3.95	3.95	3.95	2400
1995-05-02	3.88	3.88	3.88	3.88	1600
1995-05-03	3.98	4.00	3.98	4.00	182400
1995-05-04	3.88	4.06	3.88	3.91	172800
1995-05-05	3.88	4.13	3.88	3.89	217600
1995-05-08	3.88	3.91	3.88	3.88	48000
1995-05-09	4.13	4.13	3.88	3.88	76000
1995-05-10	4.00	4.00	4.00	4.00	800
1995-05-11	3.88	3.94	3.88	3.94	1600
1995-05-12	4.00	4.03	4.00	4.03	36000
1995-05-15	4.13	4.13	3.88	3.88	46400
1995-05-16	4.00	4.00	4.00	4.00	10400
1995-05-17	3.88	4.00	3.88	4.00	86400
1995-05-18	3.88	4.13	3.88	4.00	37600
1995-05-19	4.02	4.02	4.02	4.02	8000
1995-05-22	3.89	4.00	3.88	4.00	21600
1995-05-23	4.00	4.00	3.88	3.88	33600
1995-05-24	3.88	4.00	3.88	3.97	21600
1995-05-25	3.97	3.97	3.88	3.88	6400
1995-05-26	4.13	4.13	3.88	4.13	8800
1995-05-30	4.13	4.13	3.88	4.13	14400
1995-05-31	3.88	3.91	3.81	3.81	43200
1995-06-01	3.84	3.84	3.81	3.81	4000
1995-06-02	3.81	4.00	3.81	4.00	6400
1995-06-05	3.81	4.00	3.81	4.00	132000
1995-06-06	4.00	4.00	4.00	4.00	800
1995-06-08	4.00	4.00	3.81	3.81	11200
1995-06-09	3.81	3.88	3.81	3.88	6400
1995-06-12	4.00	4.00	4.00	4.00	3200
1995-06-13	4.00	4.00	3.81	3.81	3200
1995-06-14	4.00	4.00	4.00	4.00	1600
1995-06-15	3.81	4.00	3.81	4.00	3200
1995-06-16	4.00	4.00	3.81	3.94	101600
1995-06-19	3.81	4.00	3.81	4.00	11200
1995-06-20	4.00	4.00	3.91	3.91	8800
1995-06-21	3.81	3.81	3.81	3.81	1600
1995-06-22	4.00	4.06	3.81	4.00	9600
1995-06-23	4.06	4.06	4.06	4.06	1600
1995-06-26	3.81	3.91	3.81	3.81	30400
1995-06-27	3.91	4.03	3.91	4.03	19200
1995-06-28	3.97	4.03	3.97	4.03	64800
1995-06-29	3.81	3.94	3.81	3.81	5600
1995-06-30	3.81	4.06	3.81	3.84	8800
1995-07-03	3.86	3.86	3.86	3.86	8000
1995-07-05	4.06	4.06	3.81	4.06	84800
1995-07-06	3.94	3.94	3.81	3.94	14400
1995-07-07	3.94	4.06	3.81	4.00	40800
1995-07-10	4.06	4.06	3.88	4.06	16800
1995-07-11	3.94	4.06	3.94	4.06	28800
1995-07-12	4.00	4.00	3.81	3.92	50400
1995-07-13	3.81	4.06	3.81	3.81	582400
1995-07-14	3.81	3.88	3.69	3.88	224000
1995-07-17	3.84	3.94	3.75	3.91	1575200
1995-07-18	3.75	3.88	3.75	3.81	48000
1995-07-19	3.88	3.88	3.75	3.81	90400
1995-07-20	3.75	3.94	3.75	3.94	9600
1995-07-21	3.75	3.94	3.75	3.84	23200
1995-07-24	3.88	3.94	3.84	3.94	85600
1995-07-25	3.94	3.94	3.88	3.88	3200
1995-07-26	3.75	3.81	3.75	3.81	22400
1995-07-27	3.75	3.81	3.75	3.81	204000
1995-07-28	3.94	3.94	3.75	3.94	32800
1995-07-31	3.75	3.94	3.75	3.88	99200
1995-08-01	3.75	3.88	3.75	3.88	52000
1995-08-02	3.75	3.94	3.75	3.75	668800
1995-08-03	3.75	3.94	3.75	3.75	76800
1995-08-04	3.75	3.75	3.75	3.75	59200
1995-08-07	3.94	3.94	3.69	3.77	1244000
1995-08-08	3.91	3.91	3.69	3.80	128000
1995-08-09	3.81	3.81	3.81	3.81	1600
1995-08-10	3.91	3.91	3.69	3.69	8800
1995-08-11	3.91	3.91	3.91	3.91	8800
1995-08-14	3.69	3.75	3.69	3.69	47200
1995-08-15	3.75	3.75	3.72	3.72	4800
1995-08-16	3.75	3.91	3.75	3.91	12000
1995-08-17	3.75	3.81	3.75	3.81	44000
1995-08-18	3.84	3.91	3.75	3.75	49600
1995-08-21	3.84	3.94	3.81	3.94	25600
1995-08-22	3.84	3.91	3.84	3.91	24800
1995-08-23	3.75	3.94	3.75	3.94	6400
1995-08-24	3.75	3.94	3.75	3.84	37600
1995-08-25	3.75	3.88	3.75	3.84	25600
1995-08-28	3.75	3.86	3.75	3.75	40000
1995-08-29	3.94	3.94	3.94	3.94	800
1995-08-30	3.84	3.84	3.84	3.84	8000
1995-08-31	3.78	3.94	3.78	3.93	21600
1995-09-01	3.94	3.94	3.78	3.92	61600
1995-09-06	3.78	3.94	3.78	3.78	15200
1995-09-07	3.94	3.94	3.78	3.78	64800
1995-09-08	3.94	3.94	3.94	3.94	6400
1995-09-11	3.78	3.88	3.78	3.78	88800
1995-09-12	3.88	3.94	3.88	3.88	10400
1995-09-13	3.78	3.88	3.78	3.78	20000
1995-09-14	3.78	3.94	3.78	3.88	8000
1995-09-15	3.78	3.94	3.78	3.78	17600
1995-09-18	3.78	3.91	3.78	3.78	19200
1995-09-19	3.78	3.94	3.78	3.84	32800
1995-09-20	3.88	3.94	3.88	3.92	16800
1995-09-21	3.94	3.94	3.94	3.94	3200
1995-09-22	3.94	3.94	3.81	3.88	20000
1995-09-25	3.81	3.81	3.81	3.81	16000
1995-09-26	3.81	3.81	3.81	3.81	8000
1995-09-28	3.88	4.00	3.88	4.00	14400
1995-09-29	4.00	4.03	3.81	4.03	33600
1995-10-02	4.03	4.03	4.03	4.03	800
1995-10-03	3.81	3.81	3.81	3.81	1600
1995-10-04	3.95	4.03	3.95	4.03	27200
1995-10-05	3.88	4.00	3.88	3.97	107200
1995-10-06	3.98	3.98	3.98	3.98	20000
1995-10-12	3.91	4.13	3.91	4.13	46400
1995-10-13	3.94	4.03	3.94	4.00	9600
1995-10-16	4.03	4.03	4.00	4.03	36000
1995-10-17	4.13	4.13	3.94	3.94	31200
1995-10-18	3.94	3.94	3.94	3.94	1600
1995-10-19	4.16	4.16	3.94	3.94	12800
1995-10-23	3.94	4.00	3.94	4.00	7200
1995-10-24	3.94	3.94	3.94	3.94	12800
1995-10-25	3.97	3.97	3.94	3.94	58400
1995-10-26	3.95	3.95	3.94	3.94	8000
1995-10-27	3.94	3.94	3.94	3.94	20800
1995-10-30	3.94	4.00	3.94	4.00	13600
1995-10-31	4.03	4.03	3.94	3.94	53600
1995-11-01	3.94	4.06	3.94	3.94	54400
1995-11-02	4.06	4.13	4.06	4.13	16000
1995-11-03	4.03	4.13	3.94	4.00	30400
1995-11-07	3.94	3.94	3.94	3.94	4000
1995-11-08	4.00	4.06	3.89	4.03	40000
1995-11-09	3.94	4.13	3.94	4.13	68000
1995-11-13	3.94	4.13	3.94	4.00	8000
1995-11-14	3.91	3.91	3.91	3.91	16000
1995-11-15	3.84	4.06	3.84	4.00	19200
1995-11-16	3.84	3.84	3.84	3.84	800
1995-11-17	3.84	3.84	3.84	3.84	16000
1995-11-20	3.84	3.88	3.84	3.86	18400
1995-11-21	4.06	4.06	3.84	3.84	41600
1995-11-22	3.81	4.03	3.81	4.03	2400
1995-11-28	4.03	4.03	3.81	3.81	25600
1995-11-29	3.81	3.81	3.81	3.81	3200
1995-11-30	3.81	3.83	3.81	3.83	20000
1995-12-04	4.03	4.03	3.78	3.78	5600
1995-12-05	4.03	4.03	3.81	4.03	6400
1995-12-06	3.78	3.78	3.78	3.78	17600
1995-12-07	3.97	3.97	3.72	3.72	25600
1995-12-08	3.72	3.77	3.53	3.72	72800
1995-12-11	3.72	3.72	3.53	3.66	125600
1995-12-12	3.56	3.75	3.56	3.75	31200
1995-12-13	3.67	3.67	3.59	3.59	11200
1995-12-14	3.59	3.84	3.59	3.84	29600
1995-12-15	3.84	3.84	3.66	3.66	29600
1995-12-18	3.84	3.84	3.69	3.69	17600
1995-12-19	3.69	3.94	3.69	3.88	139200
1995-12-20	4.03	4.06	3.88	4.00	32000
1995-12-21	4.06	4.06	3.91	3.91	33600
1995-12-22	3.91	4.02	3.91	3.94	54400
1995-12-26	4.13	4.13	4.02	4.02	3200
1995-12-27	3.91	3.91	3.91	3.91	800
1995-12-28	3.91	4.13	3.91	4.13	12000
1995-12-29	4.13	4.13	3.91	4.13	28800
1996-01-02	3.91	3.97	3.91	3.91	49600
1996-01-04	3.94	3.94	3.94	3.94	3200
1996-01-05	4.13	4.13	3.91	4.13	12000
1996-01-08	3.91	4.13	3.91	4.13	4800
1996-01-09	4.13	4.16	3.94	4.16	49600
1996-01-10	3.94	4.16	3.94	4.13	24800
1996-01-11	4.06	4.16	3.94	3.94	30400
1996-01-12	3.94	4.16	3.94	4.11	12800
1996-01-15	3.94	4.16	3.94	4.16	14400
1996-01-16	4.16	4.16	3.94	3.94	16000
1996-01-17	4.00	4.16	3.95	4.16	86400
1996-01-18	4.05	4.16	3.94	4.00	46400
1996-01-19	4.19	4.19	3.97	4.19	4800
1996-01-22	4.19	4.41	4.03	4.41	72000
1996-01-23	4.19	4.44	4.19	4.44	16000
1996-01-25	4.31	4.31	4.22	4.22	8800
1996-01-29	4.44	4.44	4.44	4.44	16800
1996-01-30	4.44	4.44	4.25	4.44	21600
1996-01-31	4.44	4.44	4.22	4.22	3200
1996-02-01	4.22	4.63	4.22	4.50	133600
1996-02-02	4.50	4.59	4.50	4.59	48000
1996-02-05	4.56	4.56	4.44	4.44	21600
1996-02-06	4.63	4.63	4.47	4.63	12000
1996-02-07	4.41	4.52	4.41	4.52	12800
1996-02-08	4.41	4.41	4.41	4.41	4000
1996-02-09	4.55	4.63	4.41	4.50	60000
1996-02-12	4.66	4.66	4.44	4.63	44000
1996-02-13	4.50	4.66	4.44	4.44	57600
1996-02-14	4.66	4.78	4.53	4.78	64000
1996-02-15	4.88	4.88	4.63	4.63	10400
1996-02-16	4.63	4.75	4.63	4.75	36000
1996-02-20	4.88	4.88	4.75	4.75	14400
1996-02-21	4.88	4.88	4.75	4.75	25600
1996-02-22	4.63	4.88	4.63	4.63	21600
1996-02-23	4.63	4.63	4.63	4.63	32000
1996-02-26	4.58	4.81	4.58	4.69	46400
1996-02-27	4.81	4.81	4.56	4.56	193600
1996-02-28	4.56	4.81	4.56	4.69	10400
1996-02-29	4.81	4.81	4.56	4.63	4800
1996-03-01	4.56	4.56	4.47	4.47	51200
1996-03-04	4.53	4.53	4.53	4.53	9600
1996-03-05	4.69	4.69	4.47	4.56	34400
1996-03-06	4.47	4.69	4.47	4.69	45600
1996-03-08	4.47	4.47	4.41	4.45	85600
1996-03-11	4.50	4.50	4.34	4.34	16000
1996-03-12	4.34	4.34	4.34	4.34	3200
1996-03-13	4.56	4.56	4.34	4.38	13600
1996-03-14	4.34	4.34	4.34	4.34	800
1996-03-15	4.34	4.59	4.34	4.38	83200
1996-03-18	4.50	4.59	4.50	4.50	24000
1996-03-19	4.41	4.63	4.41	4.63	1600
1996-03-20	4.53	4.63	4.47	4.47	30400
1996-03-22	4.41	4.47	4.41	4.47	8800
1996-03-26	4.63	4.63	4.41	4.41	12000
1996-03-27	4.41	4.50	4.41	4.50	1600
1996-03-29	4.63	4.63	4.41	4.50	7200
1996-04-02	4.41	4.50	4.41	4.50	1600
1996-04-03	4.44	4.50	4.44	4.50	4800
1996-04-04	4.44	4.56	4.44	4.56	20000
1996-04-08	4.44	4.50	4.44	4.44	20000
1996-04-09	4.48	4.63	4.44	4.50	63200
1996-04-10	4.63	4.63	4.43	4.63	24800
1996-04-11	4.50	4.63	4.50	4.63	12000
1996-04-12	4.63	4.63	4.63	4.63	14400
1996-04-15	4.41	4.55	4.41	4.41	49600
1996-04-16	4.41	4.63	4.41	4.56	14400
1996-04-17	4.60	4.60	4.60	4.60	6400
1996-04-18	4.63	4.63	4.50	4.63	4000
1996-04-19	4.63	4.63	4.44	4.50	17600
1996-04-22	4.63	4.63	4.53	4.56	9600
1996-04-23	4.44	4.50	4.44	4.44	8800
1996-04-24	4.44	4.44	4.44	4.44	800
1996-04-25	4.44	4.63	4.44	4.50	4800
1996-04-26	4.63	4.63	4.63	4.63	1600
1996-04-29	4.44	4.50	4.44	4.44	4800
1996-04-30	4.44	4.50	4.44	4.47	92800
1996-05-01	4.63	4.63	4.44	4.50	15200
1996-05-02	4.44	4.48	4.44	4.48	13600
1996-05-03	4.44	4.59	4.44	4.59	6400
1996-05-06	4.63	4.63	4.63	4.63	800
1996-05-07	4.44	4.44	4.44	4.44	800
1996-05-08	4.63	4.63	4.63	4.63	800
1996-05-09	4.63	4.63	4.63	4.63	8000
1996-05-10	4.50	4.50	4.50	4.50	4800
1996-05-13	4.63	4.63	4.44	4.50	5600
1996-05-14	4.63	4.63	4.50	4.63	38400
1996-05-15	4.44	4.63	4.44	4.48	39200
1996-05-17	4.63	4.63	4.63	4.63	800
1996-05-20	4.44	4.44	4.44	4.44	4000
1996-05-21	4.63	4.63	4.53	4.53	4000
1996-05-22	4.44	4.56	4.44	4.48	67200
1996-05-23	4.44	4.45	4.44	4.45	12800
1996-05-24	4.41	4.41	4.41	4.41	1600
1996-05-28	4.63	4.63	4.50	4.50	5600
1996-05-30	4.41	4.63	4.41	4.53	44000
1996-05-31	4.63	4.63	4.41	4.53	13600
1996-06-03	4.41	4.50	4.41	4.41	64800
1996-06-04	4.45	4.63	4.41	4.63	44000
1996-06-05	4.53	4.53	4.38	4.38	108800
1996-06-07	4.56	4.56	4.56	4.56	23200
1996-06-11	4.56	4.56	4.38	4.38	17600
1996-06-12	4.44	4.44	4.38	4.44	30400
1996-06-13	4.50	4.50	4.50	4.50	8800
1996-06-14	4.38	4.56	4.38	4.50	19200
1996-06-17	4.50	4.50	4.38	4.38	20800
1996-06-18	4.38	4.50	4.38	4.50	20000
1996-06-19	4.56	4.56	4.38	4.38	3200
1996-06-20	4.47	4.56	4.44	4.44	128800
1996-06-21	4.56	4.56	4.38	4.39	64000
1996-06-24	4.38	4.56	4.38	4.38	6400
1996-06-25	4.38	4.56	4.38	4.56	3200
1996-06-26	4.47	4.50	4.38	4.47	14400
1996-06-27	4.38	4.38	4.38	4.38	800
1996-06-28	4.38	4.56	4.38	4.38	19200
1996-07-01	4.50	4.50	4.38	4.44	30400
1996-07-02	4.38	4.50	4.38	4.45	65600
1996-07-03	4.50	4.50	4.38	4.38	242400
1996-07-05	4.44	4.44	4.34	4.34	5600
1996-07-08	4.34	4.44	4.25	4.44	17600
1996-07-09	4.44	4.44	4.25	4.31	65600
1996-07-10	4.25	4.28	4.13	4.13	124800
1996-07-11	4.06	4.06	4.06	4.06	2400
1996-07-12	4.06	4.25	4.06	4.25	20800
1996-07-15	4.13	4.25	4.06	4.06	15200
1996-07-16	4.25	4.25	4.03	4.03	45600
1996-07-17	4.13	4.13	4.00	4.06	144000
1996-07-18	4.09	4.09	4.00	4.08	10400
1996-07-19	4.09	4.09	3.97	3.97	5600
1996-07-22	3.97	4.06	3.94	4.06	28800
1996-07-23	3.91	4.03	3.84	3.84	212800
1996-07-24	3.84	3.98	3.84	3.84	171200
1996-07-25	3.95	4.09	3.84	4.09	305600
1996-07-26	3.94	4.09	3.94	4.06	50400
1996-07-29	3.94	3.94	3.94	3.94	6400
1996-07-30	4.00	4.06	3.94	4.06	10400
1996-07-31	4.09	4.09	4.09	4.09	800
1996-08-01	4.09	4.09	3.94	3.94	34400
1996-08-02	4.09	4.09	3.94	3.94	1600
1996-08-05	4.09	4.09	3.94	4.09	25600
1996-08-06	4.09	4.09	4.02	4.02	58400
1996-08-07	4.09	4.09	3.94	3.94	4000
1996-08-08	4.09	4.09	4.09	4.09	1600
1996-08-09	4.02	4.09	3.94	4.09	44000
1996-08-12	4.09	4.09	4.00	4.09	97600
1996-08-13	4.00	4.09	4.00	4.08	21600
1996-08-16	4.09	4.09	4.05	4.05	32000
1996-08-19	4.09	4.09	4.00	4.09	8000
1996-08-21	4.00	4.09	4.00	4.00	5600
1996-08-22	4.03	4.13	4.00	4.00	35200
1996-08-23	4.00	4.13	4.00	4.13	6400
1996-08-26	4.13	4.13	4.00	4.00	58400
1996-08-27	4.00	4.19	4.00	4.17	42400
1996-08-28	4.13	4.19	4.03	4.06	84800
1996-08-29	4.19	4.19	4.03	4.06	15200
1996-08-30	4.03	4.19	4.03	4.11	9600
1996-09-03	4.19	4.19	4.19	4.19	3200
1996-09-04	4.19	4.19	4.03	4.13	22400
1996-09-05	4.03	4.13	4.00	4.00	71200
1996-09-06	4.16	4.16	4.00	4.16	16800
1996-09-10	4.13	4.19	4.13	4.19	4000
1996-09-11	4.00	4.19	4.00	4.16	20000
1996-09-12	4.03	4.13	4.03	4.13	7200
1996-09-13	4.03	4.19	4.03	4.16	30400
1996-09-16	4.03	4.16	4.03	4.06	60000
1996-09-17	4.19	4.19	4.03	4.13	78400
1996-09-18	4.19	4.19	4.19	4.19	4000
1996-09-19	4.06	4.19	4.06	4.19	4000
1996-09-20	4.06	4.19	4.06	4.19	13600
1996-09-23	4.19	4.19	4.09	4.13	53600
1996-09-24	4.28	4.31	4.13	4.31	36800
1996-09-25	4.22	4.22	4.22	4.22	800
1996-09-26	4.41	4.41	4.22	4.27	2400
1996-09-27	4.22	4.22	4.22	4.22	2400
1996-09-30	4.22	4.22	4.22	4.22	5600
1996-10-01	4.41	4.41	4.41	4.41	800
1996-10-02	4.23	4.53	4.23	4.53	46400
1996-10-03	4.56	4.56	4.38	4.38	5600
1996-10-04	4.41	4.50	4.41	4.50	13600
1996-10-07	4.38	4.50	4.38	4.39	112000
1996-10-08	4.38	4.56	4.38	4.56	31200
1996-10-09	4.38	4.50	4.38	4.41	35200
1996-10-10	4.38	4.63	4.38	4.63	160800
1996-10-11	4.63	4.63	4.47	4.49	40800
1996-10-14	4.47	4.69	4.47	4.63	189600
1996-10-15	4.78	4.81	4.63	4.63	141600
1996-10-16	4.63	4.84	4.63	4.75	56800
1996-10-17	4.63	4.84	4.63	4.81	11200
1996-10-18	4.63	4.63	4.63	4.63	8800
1996-10-21	4.78	4.91	4.72	4.78	38400
1996-10-22	4.75	4.91	4.75	4.84	39200
1996-10-23	4.81	4.81	4.78	4.78	5600
1996-10-24	4.78	4.94	4.78	4.94	10400
1996-10-28	4.94	4.94	4.94	4.94	11200
1996-10-29	5.00	5.00	5.00	5.00	800
1996-10-30	5.03	5.03	4.94	4.94	3200
1996-10-31	4.88	5.03	4.88	5.03	56800
1996-11-01	4.94	4.97	4.94	4.97	31200
1996-11-04	4.94	5.06	4.94	5.06	15200
1996-11-05	5.06	5.13	4.94	5.13	17600
1996-11-06	4.97	5.13	4.97	4.97	27200
1996-11-07	4.97	5.13	4.97	5.13	13600
1996-11-08	4.97	4.97	4.97	4.97	12000
1996-11-11	5.05	5.13	4.97	5.13	20800
1996-11-12	4.97	4.97	4.97	4.97	5600
1996-11-13	5.06	5.19	5.06	5.19	13600
1996-11-14	4.97	5.19	4.97	5.13	19200
1996-11-15	5.08	5.08	5.08	5.08	4000
1996-11-18	5.19	5.19	4.97	4.98	88800
1996-11-19	5.06	5.06	5.06	5.06	4000
1996-11-20	5.00	5.00	4.94	5.00	66400
1996-11-21	4.97	4.98	4.97	4.98	8800
1996-11-22	4.97	5.19	4.97	4.98	533600
1996-11-25	5.19	5.19	5.02	5.02	19200
1996-11-26	5.19	5.19	5.19	5.19	800
1996-11-27	5.08	5.08	4.98	4.98	17600
1996-11-29	5.13	5.13	5.00	5.09	20000
1996-12-02	5.19	5.19	4.97	5.06	66400
1996-12-03	5.19	5.19	5.08	5.19	3200
1996-12-04	4.97	5.22	4.97	5.17	48800
1996-12-05	5.09	5.25	5.09	5.13	59200
1996-12-06	5.25	5.25	5.03	5.03	12000
1996-12-09	5.13	5.25	5.13	5.13	9600
1996-12-10	5.25	5.25	5.03	5.16	22400
1996-12-11	5.03	5.19	5.03	5.03	53600
1996-12-12	5.16	5.25	5.03	5.09	68000
1996-12-13	5.25	5.25	5.03	5.25	7200
1996-12-16	5.03	5.25	5.03	5.14	13600
1996-12-18	5.25	5.25	5.03	5.25	32000
1996-12-19	5.25	5.34	5.03	5.34	74400
1996-12-20	5.41	5.41	5.25	5.33	35200
1996-12-23	5.47	5.59	5.47	5.59	36000
1996-12-24	5.59	5.63	5.59	5.63	8000
1996-12-26	5.66	5.66	5.41	5.41	4800
1996-12-27	5.53	5.66	5.53	5.66	9600
1996-12-30	5.66	5.66	5.41	5.41	10400
1996-12-31	5.66	5.84	5.66	5.84	37600
1997-01-02	5.67	5.84	5.63	5.63	44800
1997-01-03	5.63	5.64	5.63	5.63	16800
1997-01-06	5.63	5.81	5.38	5.38	140000
1997-01-07	5.38	5.66	5.38	5.66	118400
1997-01-08	5.59	5.59	5.59	5.59	24000
1997-01-09	5.47	5.47	5.47	5.47	1600
1997-01-10	5.44	5.50	5.31	5.44	82400
1997-01-13	5.44	5.44	5.44	5.44	16000
1997-01-14	5.34	5.44	5.34	5.44	5600
1997-01-15	5.42	5.56	5.42	5.42	21600
1997-01-16	5.41	5.41	5.34	5.34	92800
1997-01-17	5.34	5.41	5.34	5.38	13600
1997-01-21	5.34	5.56	5.34	5.56	16800
1997-01-22	5.56	5.56	5.34	5.34	7200
1997-01-24	5.56	5.56	5.34	5.34	80000
1997-01-27	5.50	5.50	5.50	5.50	800
1997-01-28	5.50	5.50	5.50	5.50	800
1997-01-29	5.38	6.00	5.34	6.00	1212800
1997-01-30	5.56	5.81	5.38	5.81	170400
1997-01-31	5.63	6.06	5.63	6.06	96800
1997-02-03	6.19	6.19	5.94	6.13	205600
1997-02-05	5.91	5.91	5.91	5.91	4000
1997-02-06	5.88	5.91	5.88	5.89	33600
1997-02-07	6.13	6.13	5.89	5.94	13600
1997-02-10	6.13	6.13	5.88	5.94	74400
1997-02-11	6.13	6.13	6.13	6.13	8000
1997-02-13	6.00	6.00	6.00	6.00	65600
1997-02-14	6.19	6.19	5.97	6.08	34400
1997-02-18	5.97	6.19	5.97	6.19	9600
1997-02-19	6.19	6.19	5.97	6.06	12800
1997-02-20	5.97	6.19	5.97	5.97	12000
1997-02-21	5.97	6.09	5.97	6.09	12000
1997-02-24	5.97	5.97	5.97	5.97	4800
1997-02-25	5.97	6.09	5.97	6.00	72800
1997-02-26	6.00	6.13	6.00	6.00	88000
1997-02-27	6.25	6.25	6.00	6.06	121600
1997-02-28	6.00	6.00	6.00	6.00	1600
1997-03-03	6.08	6.13	6.05	6.09	89600
1997-03-04	6.25	6.25	6.06	6.06	20000
1997-03-05	6.13	6.13	6.00	6.00	36000
1997-03-06	6.06	6.08	6.06	6.08	20800
1997-03-07	6.06	6.06	6.00	6.00	107200
1997-03-10	6.00	6.00	6.00	6.00	3200
1997-03-11	6.09	6.09	6.00	6.09	42400
1997-03-12	6.09	6.13	6.06	6.06	12000
1997-03-13	5.97	6.13	5.97	6.13	10400
1997-03-14	5.97	5.97	5.97	5.97	800
1997-03-18	5.97	6.05	5.97	5.97	13600
1997-03-19	5.97	6.00	5.88	5.88	75200
1997-03-20	5.88	6.00	5.81	5.81	66400
1997-03-21	5.78	5.94	5.78	5.78	94400
1997-03-24	5.88	5.88	5.78	5.78	4000
1997-03-25	5.63	5.63	5.63	5.63	18400
1997-03-26	5.75	5.75	5.64	5.70	10400
1997-03-27	5.53	5.63	5.53	5.56	45600
1997-03-31	5.34	5.56	5.34	5.56	20000
1997-04-01	5.34	5.34	5.34	5.34	1600
1997-04-03	5.34	5.34	5.34	5.34	4800
1997-04-04	5.36	5.48	5.34	5.47	20000
1997-04-07	5.34	5.47	5.34	5.34	23200
1997-04-08	5.56	5.56	5.19	5.19	28000
1997-04-09	5.19	5.31	5.16	5.16	127200
1997-04-10	5.13	5.28	5.09	5.28	80800
1997-04-11	5.28	5.38	5.19	5.19	177600
1997-04-14	5.19	5.19	5.16	5.16	44800
1997-04-15	5.31	5.31	5.19	5.25	141600
1997-04-16	5.17	5.25	5.13	5.16	16800
1997-04-17	5.47	5.56	5.38	5.50	143200
1997-04-18	5.44	5.44	5.41	5.41	28800
1997-04-22	5.44	5.44	5.41	5.44	3200
1997-04-23	5.31	5.34	5.31	5.34	22400
1997-04-24	5.38	5.39	5.36	5.36	204800
1997-04-25	5.31	5.47	5.31	5.47	37600
1997-04-29	5.31	5.31	5.31	5.31	16800
1997-04-30	5.41	5.41	5.31	5.33	30400
1997-05-01	5.44	5.44	5.38	5.38	68800
1997-05-02	5.50	5.50	5.31	5.44	8000
1997-05-05	5.50	5.56	5.31	5.50	52800
1997-05-06	5.63	5.66	5.56	5.56	50400
1997-05-07	5.66	5.81	5.64	5.75	39200
1997-05-08	5.63	5.75	5.63	5.63	31200
1997-05-09	5.63	5.84	5.63	5.81	36800
1997-05-12	5.88	5.88	5.88	5.88	800
1997-05-13	5.88	5.97	5.84	5.84	121600
1997-05-14	5.97	6.09	5.94	6.06	59200
1997-05-15	6.13	6.13	5.75	5.94	72800
1997-05-16	6.00	6.00	5.75	5.83	12800
1997-05-19	5.75	5.75	5.75	5.75	2400
1997-05-20	5.75	5.88	5.75	5.88	3200
1997-05-21	5.88	5.88	5.86	5.86	16000
1997-05-22	5.81	5.81	5.81	5.81	1600
1997-05-28	5.94	5.94	5.94	5.94	32000
1997-05-29	6.06	6.06	6.00	6.00	4800
1997-06-02	5.81	5.81	5.81	5.81	1600
1997-06-03	5.81	5.81	5.81	5.81	800
1997-06-04	6.06	6.06	5.83	5.83	3200
1997-06-05	5.86	5.94	5.81	5.81	11200
1997-06-06	5.81	6.06	5.81	5.94	8000
1997-06-09	5.81	5.81	5.81	5.81	1600
1997-06-10	6.06	6.06	6.06	6.06	8800
1997-06-11	6.06	6.06	5.88	5.88	9600
1997-06-12	5.94	6.03	5.94	6.03	104000
1997-06-13	6.03	6.16	6.03	6.13	42400
1997-06-16	6.16	6.16	5.94	6.00	87200
1997-06-17	6.09	6.09	6.09	6.09	800
1997-06-18	6.13	6.13	6.00	6.02	6400
1997-06-19	5.91	6.03	5.91	6.00	11200
1997-06-20	6.13	6.13	5.94	6.00	12000
1997-06-23	6.02	6.13	6.02	6.02	3200
1997-06-24	6.06	6.06	6.02	6.02	7200
1997-06-25	6.02	6.19	6.01	6.13	205600
1997-06-26	6.13	6.16	6.09	6.09	80000
1997-06-27	6.22	6.22	6.13	6.17	6400
1997-06-30	6.22	6.22	6.09	6.22	39200
1997-07-01	6.14	6.16	5.97	6.00	117600
1997-07-02	6.06	6.06	5.94	5.94	4000
1997-07-03	6.06	6.06	6.06	6.06	800
1997-07-07	5.94	6.06	5.94	6.06	7200
1997-07-08	6.06	6.19	6.06	6.19	2400
1997-07-09	6.06	6.06	6.06	6.06	1600
1997-07-10	6.19	6.42	6.03	6.25	285600
1997-07-11	6.44	6.44	6.19	6.19	121600
1997-07-14	6.25	6.44	6.25	6.44	28800
1997-07-16	6.38	6.38	6.25	6.25	97600
1997-07-17	6.38	6.38	6.25	6.27	54400
1997-07-18	6.25	6.25	6.25	6.25	28000
1997-07-21	6.30	6.34	6.27	6.27	17600
1997-07-22	6.41	6.41	6.41	6.41	3200
1997-07-23	6.25	6.38	6.25	6.34	23200
1997-07-24	6.30	6.31	6.30	6.31	42400
1997-07-25	6.30	6.33	6.25	6.30	107200
1997-07-28	6.25	6.50	6.25	6.31	5600
1997-07-29	6.50	6.50	6.28	6.50	13600
1997-07-30	6.50	6.50	6.28	6.41	161600
1997-08-01	6.41	6.41	6.34	6.41	127200
1997-08-04	6.50	6.50	6.50	6.50	5600
1997-08-05	6.28	6.50	6.28	6.50	12800
1997-08-06	6.34	6.34	6.34	6.34	4000
1997-08-07	6.34	6.56	6.34	6.55	28800
1997-08-08	6.38	6.38	6.38	6.38	800
1997-08-11	6.39	6.47	6.38	6.38	56000
1997-08-12	6.38	6.38	6.38	6.38	8000
1997-08-13	6.41	6.44	6.41	6.44	14400
1997-08-14	6.50	6.50	6.50	6.50	4800
1997-08-15	6.41	6.41	6.38	6.38	87200
1997-08-18	6.63	6.63	6.38	6.39	7200
1997-08-19	6.38	6.39	6.38	6.39	10400
1997-08-20	6.63	6.63	6.63	6.63	800
1997-08-21	6.39	6.50	6.39	6.42	24000
1997-08-22	6.42	6.47	6.38	6.47	306400
1997-08-25	6.41	6.44	6.38	6.44	128000
1997-08-26	6.63	6.70	6.59	6.66	64000
1997-08-27	6.56	7.03	6.56	7.03	225600
1997-08-28	7.13	7.20	6.88	7.07	108000
1997-08-29	7.23	7.69	7.19	7.69	239200
1997-09-02	7.69	7.69	7.44	7.63	39200
1997-09-03	7.56	7.69	7.31	7.41	91200
1997-09-05	7.66	7.69	7.19	7.50	90400
1997-09-09	7.19	7.44	7.19	7.44	22400
1997-09-10	7.69	7.69	7.69	7.69	1600
1997-09-11	7.41	7.41	7.41	7.41	13600
1997-09-18	7.19	7.38	7.19	7.38	9600
1997-09-19	7.13	7.38	7.13	7.38	13600
1997-09-23	7.38	7.38	7.09	7.38	28000
1997-09-24	6.78	7.06	6.75	6.77	23200
1997-09-25	6.75	7.13	6.75	7.03	64800
1997-09-29	6.97	6.97	6.97	6.97	800
1997-09-30	7.13	7.16	6.97	7.00	49600
1997-10-01	6.97	7.16	6.97	7.05	24000
1997-10-02	7.05	7.16	7.00	7.06	76800
1997-10-03	7.06	7.06	7.06	7.06	8000
1997-10-06	7.13	7.13	6.97	6.98	103200
1997-10-07	6.98	7.00	6.98	7.00	25600
1997-10-08	7.16	7.16	7.00	7.13	14400
1997-10-09	7.16	7.25	7.16	7.25	5600
1997-10-10	7.25	7.25	7.25	7.25	2400
1997-10-14	7.28	7.36	7.19	7.19	152800
1997-10-15	7.19	7.19	7.13	7.19	37600
1997-10-16	7.31	7.31	7.31	7.31	800
1997-10-17	7.16	7.16	7.16	7.16	2400
1997-10-20	7.34	7.53	7.34	7.53	16000
1997-10-21	7.50	7.50	7.41	7.50	194400
1997-10-22	7.33	7.50	7.33	7.50	112800
1997-10-23	7.47	7.47	7.34	7.34	20800
1997-10-24	7.50	7.56	7.50	7.56	13600
1997-10-27	7.38	7.38	7.13	7.13	75200
1997-10-28	7.13	7.52	7.00	7.52	172000
1997-10-29	7.13	7.38	7.09	7.38	16800
1997-10-30	7.13	7.13	7.13	7.13	7200
1997-10-31	7.16	7.16	7.13	7.13	68800
1997-11-03	6.88	7.11	6.88	7.11	281600
1997-11-04	6.97	6.97	6.95	6.95	2400
1997-11-05	7.17	7.19	7.17	7.19	2400
1997-11-06	6.98	6.98	6.98	6.98	10400
1997-11-07	7.08	7.09	6.88	6.98	2459200
1997-11-10	7.00	7.00	7.00	7.00	11200
1997-11-11	7.00	7.02	7.00	7.02	1600
1997-11-12	6.98	7.19	6.98	7.02	15200
1997-11-13	7.03	7.03	6.88	7.00	22400
1997-11-14	7.03	7.11	7.00	7.11	31200
1997-11-17	7.03	7.11	7.03	7.11	119200
1997-11-21	7.00	7.13	7.00	7.13	16000
1997-11-24	7.13	7.25	7.13	7.25	23200
1997-11-25	7.34	7.34	7.06	7.33	19200
1997-11-26	7.02	7.31	7.02	7.31	8800
1997-12-01	7.34	7.94	7.34	7.83	101600
1997-12-02	7.88	7.88	7.53	7.53	21600
1997-12-03	7.63	7.69	7.63	7.69	2400
1997-12-04	7.53	7.53	7.53	7.53	9600
1997-12-05	7.50	7.63	7.50	7.63	1600
1997-12-08	7.52	7.63	7.52	7.52	4000
1997-12-09	7.50	7.63	7.50	7.55	20000
1997-12-10	7.72	7.72	7.72	7.72	800
1997-12-11	7.50	7.50	7.28	7.30	46400
1997-12-12	7.39	7.39	7.38	7.38	797600
1997-12-15	7.31	7.41	7.31	7.38	24800
1997-12-16	7.50	7.50	7.50	7.50	1600
1997-12-17	7.50	7.50	7.30	7.40	8800
1997-12-18	7.40	7.50	7.31	7.41	27200
1997-12-19	7.33	7.40	7.31	7.31	8800
1997-12-22	7.40	7.41	7.30	7.41	8800
1997-12-23	7.45	7.48	7.45	7.48	2400
1997-12-24	7.41	7.47	7.41	7.47	234400
1997-12-29	7.48	7.48	7.48	7.48	800
1997-12-30	7.50	7.50	7.50	7.50	12800
1997-12-31	7.66	8.03	7.66	8.03	13600
1998-01-02	7.66	8.03	7.66	8.03	2400
1998-01-05	7.88	7.88	7.75	7.88	18400
1998-01-06	7.66	7.66	7.66	7.66	24000
1998-01-07	8.03	8.03	7.66	8.00	23200
1998-01-08	7.59	7.75	7.59	7.63	84800
1998-01-09	7.70	7.70	7.70	7.70	800
1998-01-12	7.50	7.50	7.22	7.22	9600
1998-01-13	7.42	7.50	7.42	7.50	22400
1998-01-14	7.69	7.69	7.63	7.63	6400
1998-01-15	7.73	7.73	7.73	7.73	1600
1998-01-16	7.73	7.73	7.69	7.69	6400
1998-01-20	7.63	7.75	7.63	7.73	14400
1998-01-21	7.75	7.75	7.58	7.66	24800
1998-01-22	7.47	7.75	7.47	7.75	188000
1998-01-23	7.89	7.89	7.72	7.75	29600
1998-01-26	7.76	7.77	7.75	7.75	45600
1998-01-27	7.77	8.07	7.63	8.07	28000
1998-01-28	7.88	8.75	7.88	8.75	38400
1998-01-29	8.31	8.69	8.06	8.41	8000
1998-01-30	8.25	8.63	8.23	8.39	8800
1998-02-02	8.00	8.00	8.00	8.00	800
1998-02-03	8.00	8.16	8.00	8.16	10400
1998-02-04	8.13	8.13	8.00	8.00	3200
1998-02-05	8.19	8.19	8.19	8.19	800
1998-02-06	8.00	8.00	8.00	8.00	8000
1998-02-09	7.88	8.00	7.88	8.00	60800
1998-02-10	8.13	8.28	8.11	8.27	90400
1998-02-12	8.38	8.47	8.38	8.47	14400
1998-02-13	8.50	8.50	8.36	8.36	1600
1998-02-17	8.38	8.38	8.38	8.38	1600
1998-02-19	8.25	8.50	8.22	8.44	14400
1998-02-20	8.25	8.50	8.25	8.50	3200
1998-02-23	8.56	8.63	8.50	8.50	6400
1998-02-24	8.50	8.50	8.50	8.50	27200
1998-02-25	8.44	8.63	8.44	8.63	16000
1998-02-26	8.60	8.61	8.38	8.38	4800
1998-02-27	8.48	8.48	8.48	8.48	3200
1998-03-02	8.63	8.63	8.52	8.63	30400
1998-03-03	8.52	8.56	8.50	8.56	131200
1998-03-05	8.25	8.25	7.84	7.93	20800
1998-03-06	7.84	7.84	7.75	7.83	68000
1998-03-09	7.83	7.83	7.75	7.75	224800
1998-03-10	7.83	7.84	7.75	7.84	20800
1998-03-11	8.07	8.07	8.07	8.07	800
1998-03-12	8.19	8.19	7.83	7.83	14400
1998-03-13	8.03	8.19	8.03	8.13	24000
1998-03-16	8.05	8.25	8.05	8.19	12800
1998-03-17	8.44	8.52	8.38	8.46	36000
1998-03-18	8.39	8.44	8.39	8.40	7200
1998-03-19	8.57	8.57	8.28	8.34	16000
1998-03-20	8.49	8.53	8.34	8.53	26400
1998-03-23	8.48	8.48	8.48	8.48	800
1998-03-24	8.31	8.55	8.31	8.55	12000
1998-03-25	8.88	8.88	8.47	8.55	19200
1998-03-26	8.53	8.63	8.47	8.47	34400
1998-03-30	8.56	8.56	8.56	8.56	800
1998-03-31	8.56	8.66	8.56	8.56	14400
1998-04-01	8.56	8.98	8.56	8.98	20800
1998-04-02	8.55	8.55	8.55	8.55	800
1998-04-03	8.67	9.06	8.67	9.06	8800
1998-04-06	8.55	8.69	8.55	8.55	24000
1998-04-07	8.55	8.58	8.55	8.58	19200
1998-04-08	8.57	8.57	8.55	8.57	7200
1998-04-09	8.67	8.67	8.59	8.59	11200
1998-04-13	9.06	9.06	8.59	8.59	11200
1998-04-14	8.61	8.91	8.61	8.63	24800
1998-04-15	9.00	9.00	8.67	8.88	14400
1998-04-16	8.67	8.72	8.67	8.71	36000
1998-04-17	8.69	8.89	8.69	8.81	45600
1998-04-20	8.77	8.78	8.66	8.69	117600
1998-04-21	8.70	8.72	8.56	8.72	148800
1998-04-22	8.72	8.72	8.67	8.69	132000
1998-04-23	8.70	8.70	8.17	8.27	97600
1998-04-24	8.27	8.27	8.13	8.13	40000
1998-04-27	8.13	8.31	8.05	8.13	32800
1998-04-28	8.30	8.43	8.30	8.30	8000
1998-04-29	8.44	8.50	8.44	8.50	8800
1998-05-01	8.81	8.94	8.55	8.58	11200
1998-05-04	8.64	8.64	8.64	8.64	1600
1998-05-05	8.50	8.81	8.50	8.81	10400
1998-05-06	8.44	8.56	8.44	8.53	42400
1998-05-07	8.59	8.59	8.22	8.22	86400
1998-05-08	8.42	8.47	8.42	8.47	24800
1998-05-11	8.75	8.75	8.75	8.75	800
1998-05-12	8.72	8.72	8.49	8.49	31200
1998-05-13	8.50	8.50	8.50	8.50	1600
1998-05-14	8.50	8.50	8.49	8.49	7200
1998-05-15	8.49	8.49	8.49	8.49	8000
1998-05-18	8.28	8.28	8.27	8.27	15200
1998-05-19	8.56	8.84	8.27	8.84	91200
1998-05-20	8.44	8.44	8.44	8.44	1600
1998-05-22	8.60	8.60	8.45	8.48	13600
1998-05-27	8.45	8.56	8.27	8.35	140800
1998-05-28	8.52	8.52	8.52	8.52	800
1998-05-29	8.38	8.81	8.38	8.66	11200
1998-06-01	8.38	8.53	8.38	8.38	11200
1998-06-02	8.39	8.39	8.39	8.39	800
1998-06-08	8.41	8.41	8.41	8.41	2400
1998-06-09	8.38	8.75	8.38	8.75	4000
1998-06-10	8.48	8.48	8.38	8.39	19200
1998-06-11	8.39	8.45	7.88	7.89	64000
1998-06-12	8.02	8.36	8.02	8.36	27200
1998-06-15	8.34	8.34	8.08	8.33	4000
1998-06-16	8.36	8.36	8.36	8.36	800
1998-06-18	8.38	8.38	8.25	8.38	26400
1998-06-19	8.44	8.44	8.08	8.08	18400
1998-06-22	8.13	8.25	7.98	7.98	45600
1998-06-23	7.98	8.19	7.97	8.19	536800
1998-06-24	8.38	8.38	7.98	8.34	44000
1998-06-25	8.13	8.30	8.13	8.22	44000
1998-06-26	8.23	8.31	8.23	8.31	8800
1998-06-29	8.16	8.39	8.14	8.14	24000
1998-06-30	8.50	8.50	8.36	8.50	52000
1998-07-01	8.50	8.52	8.35	8.48	52000
1998-07-02	8.37	8.38	8.23	8.38	12000
1998-07-06	8.23	8.39	8.23	8.39	4800
1998-07-07	8.45	8.45	8.00	8.25	71200
1998-07-08	8.09	8.09	8.00	8.00	28000
1998-07-09	8.13	8.13	8.00	8.03	89600
1998-07-10	8.00	8.05	8.00	8.05	28000
1998-07-14	8.06	8.16	8.06	8.16	35200
1998-07-15	8.06	8.38	8.06	8.25	16800
1998-07-16	8.41	8.47	8.30	8.33	162400
1998-07-17	8.31	8.44	8.31	8.44	15200
1998-07-20	8.41	8.41	8.16	8.16	8000
1998-07-21	8.08	8.34	8.06	8.08	53600
1998-07-22	8.47	8.47	8.09	8.13	7200
1998-07-23	8.09	8.11	8.03	8.06	52800
1998-07-24	8.06	8.11	8.06	8.06	285600
1998-07-27	8.06	8.08	8.06	8.06	245600
1998-07-28	8.23	8.23	8.08	8.08	17600
1998-07-29	8.08	8.13	8.08	8.08	23200
1998-07-31	8.06	8.08	7.85	7.85	60800
1998-08-03	7.85	7.85	7.69	7.75	32000
1998-08-04	7.64	8.00	7.64	8.00	38400
1998-08-05	7.72	7.72	7.59	7.63	17600
1998-08-06	8.00	8.31	8.00	8.31	18400
1998-08-07	8.14	8.41	8.14	8.39	25600
1998-08-11	8.14	8.44	7.94	8.39	36000
1998-08-12	8.30	8.38	8.18	8.38	24000
1998-08-13	8.05	8.20	7.99	7.99	4800
1998-08-14	7.99	8.00	7.98	7.98	6400
1998-08-17	7.98	8.21	7.98	8.21	125600
1998-08-18	8.20	8.41	7.98	8.18	26400
1998-08-19	7.89	8.38	7.89	7.99	29600
1998-08-20	8.01	8.19	8.01	8.06	47200
1998-08-21	8.05	8.05	8.05	8.05	24000
1998-08-24	8.09	8.41	8.09	8.25	15200
1998-08-25	8.09	8.09	7.80	7.89	50400
1998-08-26	7.88	7.89	7.84	7.84	17600
1998-08-27	7.81	8.00	7.81	7.91	41600
1998-08-28	7.86	7.86	7.86	7.86	13600
1998-08-31	7.88	7.90	7.86	7.86	24800
1998-09-01	7.86	7.96	7.86	7.93	216800
1998-09-02	7.86	7.93	7.86	7.86	22400
1998-09-03	7.86	7.89	7.86	7.86	1167200
1998-09-08	8.00	8.00	7.89	7.89	21600
1998-09-09	8.00	8.00	7.88	7.89	172800
1998-09-10	8.00	8.00	7.88	7.88	17600
1998-09-11	7.88	8.00	7.88	8.00	9600
1998-09-14	7.97	7.97	7.89	7.89	414400
1998-09-15	7.94	7.94	7.89	7.90	25600
1998-09-16	7.89	7.89	7.89	7.89	21600
1998-09-17	7.89	7.90	7.89	7.90	758400
1998-09-18	7.95	8.00	7.89	8.00	128000
1998-09-21	7.95	7.95	7.91	7.91	301600
1998-09-22	7.91	7.92	7.91	7.91	45600
1998-09-23	7.91	7.93	7.88	7.88	86400
1998-09-25	7.75	7.75	7.75	7.75	5600
1998-09-28	7.91	7.91	7.63	7.64	39200
1998-09-29	7.63	7.63	7.63	7.63	3200
1998-09-30	7.78	7.91	7.63	7.91	71200
1998-10-01	7.88	7.88	7.81	7.88	40800
1998-10-02	7.81	7.88	7.81	7.88	5600
1998-10-06	7.81	7.81	7.66	7.66	3200
1998-10-07	7.75	7.75	7.66	7.67	13600
1998-10-08	7.63	7.63	5.00	6.88	94400
1998-10-09	6.59	6.87	6.25	6.69	35200
1998-10-12	6.70	6.95	6.70	6.95	3200
1998-10-13	6.70	6.70	6.70	6.70	1600
1998-10-14	6.88	7.02	6.78	6.97	20800
1998-10-16	6.80	7.20	6.80	7.20	12800
1998-10-19	7.27	7.75	7.27	7.55	45600
1998-10-20	7.75	7.75	7.50	7.75	78400
1998-10-21	7.50	7.53	7.50	7.53	6400
1998-10-22	7.75	7.78	7.74	7.74	42400
1998-10-23	7.75	7.75	7.50	7.75	59200
1998-10-26	7.74	7.74	7.56	7.73	23200
1998-10-27	7.74	7.74	7.61	7.61	12000
1998-10-28	7.69	7.69	7.66	7.67	7200
1998-10-29	7.38	7.38	7.38	7.38	800
1998-10-30	7.57	7.57	7.51	7.51	7200
1998-11-02	7.51	7.51	7.51	7.51	1600
1998-11-03	7.63	7.63	7.62	7.62	7200
1998-11-04	7.60	7.63	7.52	7.52	8800
1998-11-05	7.52	8.00	7.52	8.00	12800
1998-11-06	8.00	8.01	7.50	7.66	68800
1998-11-09	7.66	8.06	7.66	8.06	78400
1998-11-10	8.13	8.13	8.06	8.06	27200
1998-11-11	8.00	8.16	8.00	8.16	6400
1998-11-12	8.06	8.06	7.88	7.91	44000
1998-11-16	7.95	8.06	7.95	8.06	54400
1998-11-17	7.96	7.96	7.94	7.94	4000
1998-11-18	7.95	8.06	7.95	8.03	31200
1998-11-19	8.11	8.11	7.97	8.00	4000
1998-11-20	8.00	8.00	8.00	8.00	3200
1998-11-23	8.00	8.04	8.00	8.00	22400
1998-11-24	8.05	8.13	8.05	8.13	64000
1998-11-25	8.15	8.15	8.05	8.05	11200
1998-11-27	8.05	8.13	8.05	8.13	9600
1998-11-30	8.11	8.16	8.09	8.16	7200
1998-12-01	8.10	8.19	8.10	8.19	37600
1998-12-02	8.11	8.19	8.11	8.13	49600
1998-12-03	8.11	8.19	8.11	8.14	24000
1998-12-04	8.19	8.19	8.12	8.18	8000
1998-12-08	8.16	8.20	8.16	8.20	2400
1998-12-09	8.20	8.25	8.16	8.16	12000
1998-12-10	8.19	8.25	8.13	8.14	92000
1998-12-11	8.38	8.38	8.14	8.14	1600
1998-12-14	8.25	8.25	8.25	8.25	800
1998-12-15	8.06	8.06	7.63	7.88	18400
1998-12-16	7.98	7.98	7.63	7.89	44000
1998-12-17	7.77	7.89	7.69	7.69	354400
1998-12-18	7.70	7.89	7.70	7.89	37600
1998-12-21	7.88	7.97	7.88	7.95	5600
1998-12-22	7.97	8.24	7.95	8.24	20000
1998-12-23	8.25	8.25	8.13	8.18	19200
1998-12-24	8.25	8.25	8.14	8.14	48800
1998-12-28	8.19	8.25	8.15	8.25	12800
1998-12-29	8.30	8.31	8.30	8.31	4800
1998-12-30	8.31	8.48	8.31	8.48	70400
1998-12-31	8.38	8.53	8.36	8.44	35200
1999-01-04	8.63	8.81	8.38	8.63	62400
1999-01-06	8.75	8.84	8.75	8.78	34400
1999-01-07	8.81	8.83	8.55	8.55	55200
1999-01-08	8.52	8.56	8.27	8.38	52800
1999-01-11	8.40	8.41	8.38	8.38	28000
1999-01-12	8.39	8.39	8.39	8.39	3200
1999-01-13	8.39	8.39	8.33	8.33	22400
1999-01-14	8.38	8.38	8.11	8.31	12000
1999-01-15	8.09	8.23	8.09	8.09	13600
1999-01-19	8.11	8.11	8.05	8.05	8800
1999-01-20	8.05	8.13	8.05	8.06	17600
1999-01-21	8.06	8.16	8.06	8.06	9600
1999-01-22	8.06	8.06	8.06	8.06	4000
1999-01-25	8.06	8.24	8.06	8.24	12000
1999-01-26	8.13	8.13	8.06	8.06	17600
1999-01-27	7.95	7.95	7.88	7.89	23200
1999-01-28	7.80	7.80	7.63	7.63	86400
1999-01-29	7.81	7.81	7.80	7.81	13600
1999-02-01	7.94	7.98	7.81	7.94	36800
1999-02-02	7.88	7.88	7.88	7.88	800
1999-02-03	8.19	8.19	7.81	8.19	4000
1999-02-04	7.80	7.94	7.80	7.81	23200
1999-02-05	7.81	7.94	7.81	7.94	10400
1999-02-08	7.94	8.09	7.94	8.00	11200
1999-02-09	8.00	8.00	8.00	8.00	2400
1999-02-10	7.94	7.94	7.92	7.93	33600
1999-02-11	7.88	7.94	7.88	7.94	5600
1999-02-12	7.88	7.94	7.84	7.84	32000
1999-02-16	8.00	8.00	7.81	7.84	44000
1999-02-17	7.79	7.79	7.67	7.71	22400
1999-02-18	7.67	7.71	7.67	7.69	8800
1999-02-19	7.69	7.78	7.38	7.38	31200
1999-02-22	7.63	7.84	7.38	7.39	40800
1999-02-23	7.84	7.84	7.40	7.40	48800
1999-02-24	7.73	7.86	7.39	7.71	9600
1999-02-25	7.74	7.88	7.61	7.88	7200
1999-02-26	7.83	7.83	7.75	7.75	29600
1999-03-01	7.73	7.73	7.73	7.73	3200
1999-03-02	7.94	8.11	7.94	8.06	20800
1999-03-03	8.02	8.02	8.02	8.02	800
1999-03-04	8.08	8.08	8.08	8.08	3200
1999-03-05	8.06	8.06	8.06	8.06	800
1999-03-09	8.16	8.31	8.16	8.31	36800
1999-03-10	8.13	8.19	8.13	8.14	29600
1999-03-11	8.13	8.13	8.13	8.13	8000
1999-03-12	8.20	8.20	8.11	8.11	9600
1999-03-15	8.11	8.11	8.11	8.11	16800
1999-03-16	8.13	8.13	8.13	8.13	3200
1999-03-17	8.25	8.25	8.18	8.18	6400
1999-03-18	8.11	8.13	8.11	8.11	6400
1999-03-19	8.11	8.13	8.11	8.13	29600
1999-03-22	8.13	8.13	8.12	8.13	10400
1999-03-23	8.18	8.20	8.16	8.19	32000
1999-03-24	8.16	8.19	8.16	8.19	13600
1999-03-25	8.20	8.20	8.19	8.20	25600
1999-03-26	8.14	8.20	8.14	8.20	4800
1999-03-29	8.13	8.23	8.13	8.23	48000
1999-03-30	8.21	8.22	8.19	8.22	13600
1999-03-31	8.13	8.23	8.13	8.13	15200
1999-04-01	8.23	8.23	8.09	8.09	12000
1999-04-06	8.13	8.16	8.09	8.09	24000
1999-04-08	8.09	8.09	7.73	7.73	32800
1999-04-09	7.73	8.03	7.73	8.00	25600
1999-04-12	7.98	7.98	7.91	7.95	21600
1999-04-13	8.00	8.00	7.99	7.99	16000
1999-04-14	7.95	8.01	7.95	8.01	43200
1999-04-15	7.98	8.03	7.98	8.00	25600
1999-04-16	7.97	8.00	7.89	7.99	5600
1999-04-19	8.00	8.00	7.89	8.00	56000
1999-04-20	7.89	7.95	7.44	7.78	117600
1999-04-21	7.78	7.83	7.75	7.83	4800
1999-04-22	7.72	7.97	7.72	7.91	96800
1999-04-23	7.92	7.95	7.70	7.95	59200
1999-04-26	7.91	7.91	7.81	7.81	19200
1999-04-27	7.85	8.00	7.83	7.97	77600
1999-04-28	7.88	8.06	7.88	8.06	9600
1999-04-29	7.88	7.88	7.81	7.81	7200
1999-04-30	7.81	8.00	7.78	7.81	32800
1999-05-03	7.81	7.97	7.81	7.97	1600
1999-05-04	7.89	7.96	7.88	7.91	42400
1999-05-05	7.91	7.92	7.91	7.91	78400
1999-05-06	8.06	8.06	8.06	8.06	800
1999-05-07	7.95	8.06	7.95	8.00	8800
1999-05-10	7.97	8.08	7.94	7.97	14400
1999-05-11	7.99	8.08	7.91	8.08	4000
1999-05-12	8.08	8.08	7.91	7.91	6400
1999-05-13	7.91	7.92	7.91	7.91	7200
1999-05-14	7.91	7.94	7.89	7.94	14400
1999-05-17	7.94	7.94	7.88	7.88	12000
1999-05-18	7.88	7.95	7.88	7.91	24000
1999-05-19	7.88	7.88	7.88	7.88	7200
1999-05-20	7.94	7.94	7.88	7.88	4800
1999-05-21	7.94	7.94	7.88	7.88	6400
1999-05-24	7.94	7.94	7.75	7.80	13600
1999-05-25	7.89	7.91	7.88	7.88	8800
1999-05-26	7.80	7.94	7.80	7.94	8800
1999-05-28	7.80	7.95	7.63	7.77	112800
1999-06-01	7.78	7.78	7.75	7.78	12000
1999-06-02	7.80	7.92	7.75	7.75	129600
1999-06-03	7.93	7.93	7.93	7.93	3200
1999-06-04	7.93	7.93	7.93	7.93	1600
1999-06-07	7.86	7.88	7.83	7.88	59200
1999-06-08	7.73	7.73	7.73	7.73	4800
1999-06-09	7.78	7.78	7.78	7.78	4800
1999-06-10	7.78	7.78	7.78	7.78	4000
1999-06-14	7.73	7.73	7.73	7.73	4000
1999-06-16	7.81	8.02	7.78	8.02	19200
1999-06-17	7.91	8.03	7.91	7.91	26400
1999-06-18	7.91	7.92	7.86	7.92	53600
1999-06-22	7.89	7.89	7.86	7.86	3200
1999-06-23	7.88	7.92	7.88	7.91	16000
1999-06-24	7.90	7.91	7.90	7.91	18400
1999-06-25	7.87	8.25	7.87	8.25	41600
1999-06-28	8.09	8.12	7.98	8.00	5600
1999-06-29	8.00	8.16	7.98	8.16	24800
1999-06-30	8.22	8.38	8.13	8.13	71200
1999-07-01	8.25	8.34	8.00	8.34	18400
1999-07-02	8.34	8.38	8.34	8.38	7200
1999-07-06	8.38	8.38	8.38	8.38	2400
1999-07-07	8.24	8.24	8.02	8.02	6400
1999-07-08	8.12	8.20	8.04	8.20	25600
1999-07-09	8.23	8.49	8.12	8.12	14400
1999-07-12	8.49	8.49	8.49	8.49	800
1999-07-13	8.16	8.47	8.16	8.47	17600
1999-07-14	8.47	8.56	8.47	8.56	38400
1999-07-15	8.56	9.30	8.56	9.00	285600
1999-07-16	8.94	8.97	8.92	8.93	9600
1999-07-19	8.88	9.13	8.81	9.01	72800
1999-07-20	9.16	9.16	9.15	9.15	27200
1999-07-21	9.30	9.30	9.19	9.22	20800
1999-07-22	9.19	9.19	9.08	9.13	189600
1999-07-23	9.09	9.12	8.72	8.72	73600
1999-07-26	8.75	9.06	8.75	9.06	14400
1999-07-27	8.89	9.25	8.89	9.22	8000
1999-07-28	8.95	8.97	8.94	8.95	194400
1999-07-30	8.95	8.95	8.81	8.81	16000
1999-08-02	9.00	9.36	8.98	9.36	18400
1999-08-03	9.36	9.36	9.00	9.00	71200
1999-08-04	9.00	9.25	8.81	9.25	23200
1999-08-05	8.86	9.04	8.84	9.04	12000
1999-08-06	8.88	8.88	8.88	8.88	4000
1999-08-09	8.96	8.96	8.94	8.95	21600
1999-08-10	9.20	9.20	9.06	9.13	96000
1999-08-11	8.95	9.24	8.95	9.24	8000
1999-08-12	9.24	9.24	9.13	9.18	91200
1999-08-13	9.00	9.08	9.00	9.02	112000
1999-08-16	9.06	9.06	9.06	9.06	21600
1999-08-17	9.05	9.22	9.05	9.22	2400
1999-08-18	9.22	9.22	9.22	9.22	800
1999-08-19	9.09	9.09	8.91	8.91	3200
1999-08-23	9.13	9.13	9.05	9.05	11200
1999-08-24	8.88	8.88	8.75	8.85	37600
1999-08-25	8.75	8.78	8.75	8.78	4800
1999-08-27	8.85	8.85	8.81	8.83	21600
1999-08-30	8.81	8.84	8.81	8.82	50400
1999-08-31	8.82	8.82	8.81	8.81	24800
1999-09-01	8.81	8.85	8.81	8.83	21600
1999-09-02	8.85	9.02	8.83	9.00	32800
1999-09-03	9.04	9.13	8.94	9.13	24000
1999-09-07	9.13	9.13	8.94	9.06	43200
1999-09-08	8.91	8.94	8.81	8.91	12800
1999-09-09	8.83	9.00	8.83	9.00	10400
1999-09-10	9.13	9.13	9.13	9.13	4000
1999-09-13	8.88	8.88	8.81	8.81	28000
1999-09-14	8.86	8.87	8.81	8.81	18400
1999-09-15	8.84	8.84	8.81	8.81	17600
1999-09-16	8.81	8.81	8.81	8.81	14400
1999-09-17	8.82	8.82	8.81	8.81	57600
1999-09-20	8.81	8.83	8.81	8.81	8000
1999-09-21	8.81	8.81	8.81	8.81	12000
1999-09-22	8.81	8.83	8.81	8.83	54400
1999-09-23	8.77	8.83	8.77	8.77	13600
1999-09-24	8.73	8.80	8.73	8.80	17600
1999-09-27	8.80	8.80	8.76	8.76	35200
1999-09-28	8.77	8.77	8.75	8.76	98400
1999-09-29	8.75	8.75	8.69	8.70	69600
1999-09-30	8.71	8.72	8.13	8.25	320800
1999-10-01	8.25	8.25	8.17	8.17	66400
1999-10-04	8.17	8.53	8.17	8.53	2400
1999-10-05	8.17	8.35	8.17	8.18	8800
1999-10-06	8.51	8.63	8.49	8.63	10400
1999-10-07	8.53	8.69	8.47	8.49	12800
1999-10-08	8.48	8.61	8.48	8.61	12000
1999-10-11	8.47	8.47	8.41	8.41	3200
1999-10-12	8.45	8.45	8.45	8.45	13600
1999-10-13	8.56	8.56	8.47	8.47	66400
1999-10-14	8.48	8.48	8.48	8.48	10400
1999-10-15	8.50	8.50	8.50	8.50	1600
1999-10-18	8.47	8.53	8.47	8.53	17600
1999-10-19	8.52	8.58	8.47	8.58	20800
1999-10-20	8.58	8.58	8.58	8.58	16800
1999-10-22	8.48	8.61	8.48	8.61	1600
1999-10-25	8.53	8.61	8.48	8.61	4000
1999-10-26	8.56	8.56	8.48	8.48	10400
1999-10-27	8.48	8.63	8.48	8.63	5600
1999-10-28	8.67	8.84	8.66	8.84	9600
1999-10-29	8.81	9.02	8.81	9.02	22400
1999-11-01	9.05	9.23	9.00	9.23	32000
1999-11-02	9.20	9.20	8.50	8.81	17600
1999-11-03	8.83	8.83	8.50	8.50	79200
1999-11-04	8.52	8.52	8.52	8.52	4000
1999-11-05	8.52	8.53	8.52	8.53	4800
1999-11-08	8.57	8.57	8.57	8.57	2400
1999-11-09	8.69	8.69	8.63	8.63	8000
1999-11-10	8.73	8.73	8.52	8.52	4000
1999-11-11	8.52	8.56	8.52	8.56	7200
1999-11-12	8.57	8.57	8.57	8.57	4800
1999-11-15	8.56	8.60	8.50	8.50	58400
1999-11-16	8.50	8.69	8.50	8.63	10400
1999-11-17	8.63	8.63	8.59	8.63	6400
1999-11-18	8.59	8.74	8.59	8.63	25600
1999-11-19	8.72	8.75	8.63	8.75	61600
1999-11-22	8.63	8.75	8.63	8.63	17600
1999-11-23	8.66	8.69	8.65	8.65	130400
1999-11-24	8.63	8.75	8.63	8.75	63200
1999-11-29	8.69	8.72	8.69	8.72	58400
1999-11-30	8.69	8.95	8.69	8.95	48000
1999-12-01	8.96	8.96	8.96	8.96	1600
1999-12-02	8.79	8.79	8.73	8.73	8800
1999-12-03	8.73	8.86	8.73	8.84	8800
1999-12-06	8.84	8.84	8.84	8.84	2400
1999-12-07	8.81	8.86	8.73	8.73	40800
1999-12-08	8.73	8.88	8.73	8.73	166400
1999-12-09	8.73	8.87	8.73	8.73	57600
1999-12-10	8.75	8.81	8.73	8.73	20800
1999-12-13	8.75	8.84	8.75	8.84	12800
1999-12-14	8.75	8.94	8.75	8.94	58400
1999-12-15	8.91	9.00	8.81	8.88	16800
1999-12-16	8.88	8.94	8.88	8.91	22400
1999-12-17	9.17	9.17	8.91	8.96	59200
1999-12-20	8.84	8.85	8.81	8.81	51200
1999-12-21	8.81	8.81	8.81	8.81	18400
1999-12-22	9.20	9.20	8.69	8.75	41600
1999-12-23	8.88	9.11	8.75	8.75	40000
1999-12-27	8.75	8.93	8.75	8.93	2400
1999-12-28	8.75	8.75	8.75	8.75	9600
1999-12-29	8.81	8.81	8.80	8.80	9600
1999-12-30	8.81	8.88	8.75	8.88	13600
1999-12-31	8.78	8.78	8.77	8.77	148800
2000-01-03	8.97	8.97	8.77	8.97	6400
2000-01-04	8.97	9.09	8.50	8.53	36800
2000-01-05	8.53	8.68	8.53	8.63	40000
2000-01-06	8.50	8.68	8.50	8.56	20000
2000-01-07	8.50	8.56	8.50	8.55	8000
2000-01-10	8.56	8.62	8.56	8.59	25600
2000-01-11	8.61	8.63	8.61	8.63	9600
2000-01-12	8.63	8.69	8.63	8.69	6400
2000-01-13	8.68	8.68	8.65	8.65	13600
2000-01-14	8.62	8.65	8.62	8.65	18400
2000-01-18	8.63	8.65	8.62	8.62	4800
2000-01-19	8.62	8.70	8.62	8.69	294400
2000-01-20	8.69	8.69	8.62	8.69	8800
2000-01-21	8.71	8.71	8.62	8.62	42400
2000-01-24	8.62	8.66	8.62	8.66	35200
2000-01-25	8.63	8.66	8.63	8.66	39200
2000-01-26	8.66	8.66	8.50	8.50	53600
2000-01-27	8.50	8.63	8.50	8.56	12000
2000-01-28	8.68	8.68	8.57	8.59	39200
2000-01-31	8.63	8.64	8.59	8.62	92800
2000-02-01	8.59	8.63	8.45	8.63	14400
2000-02-02	8.63	8.63	8.28	8.28	321600
2000-02-03	8.28	8.44	8.28	8.30	101600
2000-02-07	8.30	8.37	8.28	8.28	46400
2000-02-08	8.28	8.28	8.28	8.28	17600
2000-02-09	8.28	8.28	8.28	8.28	16000
2000-02-10	8.40	8.40	8.30	8.40	12800
2000-02-11	8.50	8.53	8.30	8.31	76000
2000-02-14	8.31	8.38	8.24	8.25	491200
2000-02-15	8.25	8.26	8.25	8.26	16800
2000-02-16	8.25	8.44	8.25	8.44	61600
2000-02-17	8.30	8.44	8.30	8.44	23200
2000-02-18	8.33	8.42	8.31	8.38	15200
2000-02-22	8.31	8.44	8.30	8.30	8000
2000-02-23	8.30	8.36	8.25	8.25	18400
2000-02-24	8.25	8.34	8.25	8.34	31200
2000-02-25	8.30	8.31	8.25	8.25	28800
2000-02-28	8.25	8.27	8.06	8.06	30400
2000-02-29	8.06	8.33	8.06	8.33	25600
2000-03-01	8.20	8.26	7.95	8.00	108000
2000-03-02	8.09	8.09	7.98	7.98	19200
2000-03-03	8.11	8.13	8.08	8.11	28000
2000-03-07	8.50	8.66	8.50	8.66	5600
2000-03-08	8.34	8.63	8.34	8.48	18400
2000-03-09	8.37	8.61	8.25	8.37	74400
2000-03-10	8.21	8.21	8.05	8.05	63200
2000-03-13	7.98	8.02	7.98	8.02	25600
2000-03-14	7.98	8.00	7.86	8.00	382400
2000-03-15	7.88	8.00	7.88	7.94	126400
2000-03-16	7.92	8.03	7.92	7.94	70400
2000-03-17	7.94	7.95	7.92	7.92	12000
2000-03-20	7.91	8.07	7.91	7.92	308800
2000-03-21	7.92	8.09	7.92	7.94	82400
2000-03-22	7.88	8.12	7.88	8.02	28800
2000-03-23	7.94	7.98	7.94	7.97	37600
2000-03-24	7.97	8.13	7.97	8.10	24000
2000-03-27	8.11	8.16	8.05	8.15	27200
2000-03-28	8.12	8.16	8.05	8.16	14400
2000-03-29	8.10	8.31	8.05	8.25	64000
2000-03-30	8.08	8.13	7.98	8.00	108800
2000-03-31	7.94	8.25	7.94	7.98	40000
2000-04-03	8.23	8.23	7.98	8.01	17600
2000-04-04	8.01	8.02	8.01	8.01	57600
2000-04-05	8.01	8.17	8.01	8.02	104800
2000-04-06	8.24	8.30	8.19	8.30	102400
2000-04-07	8.30	8.38	8.27	8.34	27200
2000-04-10	8.16	8.45	8.16	8.45	79200
2000-04-11	8.32	8.38	8.31	8.38	20800
2000-04-12	8.63	8.69	8.63	8.66	20000
2000-04-13	8.63	8.74	8.63	8.73	511200
2000-04-14	8.74	8.74	8.68	8.69	18400
2000-04-17	8.69	8.99	8.67	8.88	47200
2000-04-18	8.99	8.99	8.63	8.66	33600
2000-04-19	8.76	8.76	8.66	8.66	9600
2000-04-20	8.66	8.87	8.64	8.66	34400
2000-04-24	8.66	8.69	8.66	8.69	1600
2000-04-25	8.87	8.87	8.73	8.81	18400
2000-04-26	8.87	8.88	8.87	8.88	33600
2000-04-27	8.63	8.75	8.53	8.56	13600
2000-04-28	8.81	8.98	8.81	8.89	130400
2000-05-01	8.94	9.12	8.88	9.09	68000
2000-05-02	8.89	9.02	8.64	9.02	53600
2000-05-03	8.88	9.03	8.88	9.03	12000
2000-05-04	9.05	9.05	8.81	9.00	32800
2000-05-05	8.97	9.04	8.97	9.00	24800
2000-05-08	8.75	8.89	8.75	8.89	11200
2000-05-09	9.00	9.00	8.75	8.75	14400
2000-05-10	8.79	8.79	8.77	8.77	25600
2000-05-11	8.70	8.73	8.70	8.70	8000
2000-05-12	8.83	8.83	8.74	8.74	7200
2000-05-15	8.83	8.84	8.79	8.79	13600
2000-05-16	8.80	8.80	8.73	8.77	105600
2000-05-17	8.74	8.74	8.44	8.47	145600
2000-05-18	8.41	8.41	8.34	8.38	25600
2000-05-19	8.34	8.60	8.31	8.41	39200
2000-05-22	8.39	8.40	8.34	8.40	53600
2000-05-23	8.49	8.62	8.49	8.62	28000
2000-05-24	8.42	8.42	8.28	8.33	60800
2000-05-25	8.33	8.33	8.13	8.16	30400
2000-05-26	8.16	8.16	8.16	8.16	24000
2000-05-30	8.33	8.41	8.27	8.41	12000
2000-05-31	8.66	8.75	8.66	8.75	16800
2000-06-01	8.77	8.77	8.70	8.75	57600
2000-06-02	8.75	8.77	8.75	8.77	20000
2000-06-05	8.70	8.77	8.70	8.72	75200
2000-06-06	8.72	8.77	8.72	8.75	5600
2000-06-07	8.73	8.77	8.73	8.77	11200
2000-06-08	8.69	8.73	8.66	8.73	112000
2000-06-13	8.64	8.73	8.64	8.73	15200
2000-06-14	8.66	8.83	8.66	8.66	220800
2000-06-15	8.67	8.69	8.67	8.69	12800
2000-06-16	8.78	8.78	8.68	8.68	64000
2000-06-19	8.66	8.77	8.62	8.75	74400
2000-06-20	8.76	8.76	8.68	8.69	251200
2000-06-21	8.66	8.75	8.65	8.75	36000
2000-06-22	8.66	8.68	8.66	8.68	2400
2000-06-23	8.66	8.66	8.31	8.31	25600
2000-06-26	8.41	8.41	8.03	8.06	28000
2000-06-27	8.19	8.19	8.07	8.07	28000
2000-06-28	8.22	8.34	8.22	8.34	40800
2000-06-29	8.13	8.14	8.13	8.14	12000
2000-06-30	8.47	8.50	8.14	8.47	29600
2000-07-03	8.47	8.47	8.47	8.47	3200
2000-07-05	8.56	8.59	8.45	8.47	12000
2000-07-06	8.59	8.61	8.50	8.52	76800
2000-07-07	8.59	8.59	8.51	8.59	42400
2000-07-10	8.50	8.56	8.50	8.53	8800
2000-07-11	8.52	8.52	8.41	8.50	105600
2000-07-12	8.44	8.50	8.44	8.48	2400
2000-07-13	8.48	8.54	8.48	8.54	4800
2000-07-14	8.55	8.75	8.47	8.75	53600
2000-07-17	8.77	8.77	8.38	8.38	24800
2000-07-18	8.38	8.38	8.11	8.11	62400
2000-07-19	8.14	8.14	8.05	8.05	12800
2000-07-20	8.11	8.16	8.05	8.15	526400
2000-07-21	8.15	8.22	8.14	8.17	288800
2000-07-24	8.16	8.17	8.13	8.16	59200
2000-07-25	8.13	8.14	8.13	8.13	42400
2000-07-26	8.13	8.16	8.13	8.16	57600
2000-07-27	8.16	8.16	8.10	8.11	56000
2000-07-28	8.13	8.14	8.06	8.06	34400
2000-07-31	8.12	8.25	8.12	8.24	304000
2000-08-01	8.01	8.23	8.01	8.09	54400
2000-08-02	8.11	8.11	8.07	8.07	12800
2000-08-03	8.01	8.08	8.01	8.02	16000
2000-08-04	7.97	8.00	7.91	7.91	250400
2000-08-07	7.98	7.98	7.84	7.84	23200
2000-08-08	7.84	7.98	7.84	7.93	148000
2000-08-09	7.94	7.96	7.94	7.96	45600
2000-08-10	7.97	8.06	7.96	8.03	50400
2000-08-11	8.05	8.21	8.05	8.21	84800
2000-08-14	8.21	8.25	8.21	8.23	4800
2000-08-15	8.20	8.30	8.20	8.30	12800
2000-08-16	8.25	8.32	8.22	8.25	122400
2000-08-17	8.25	8.25	8.16	8.16	44000
2000-08-18	8.23	8.23	8.14	8.18	33600
2000-08-21	8.14	8.14	8.13	8.13	62400
2000-08-22	8.18	8.18	8.04	8.11	72000
2000-08-23	8.09	8.16	8.09	8.14	47200
2000-08-24	8.13	8.13	8.13	8.13	800
2000-08-25	8.19	8.19	8.15	8.15	7200
2000-08-28	8.15	8.19	8.13	8.19	46400
2000-08-29	8.12	8.19	8.12	8.13	28000
2000-08-30	8.13	8.13	8.13	8.13	40800
2000-08-31	8.15	8.16	8.11	8.16	10400
2000-09-01	8.12	8.12	8.05	8.05	17600
2000-09-05	8.00	8.13	8.00	8.13	76000
2000-09-06	8.14	8.15	8.11	8.15	29600
2000-09-07	8.12	8.16	8.11	8.12	68800
2000-09-08	8.12	8.13	8.11	8.13	81600
2000-09-11	8.13	8.18	8.12	8.12	104000
2000-09-12	8.16	8.16	8.12	8.12	31200
2000-09-13	8.12	8.12	8.12	8.12	15200
2000-09-14	8.12	8.13	8.12	8.13	37600
2000-09-15	8.12	8.24	8.12	8.24	94400
2000-09-18	8.22	8.22	8.13	8.22	43200
2000-09-20	8.23	8.26	8.13	8.26	34400
2000-09-21	8.26	8.26	8.14	8.16	5600
2000-09-22	8.15	8.29	8.15	8.29	8000
2000-09-25	8.38	8.39	8.19	8.39	26400
2000-09-26	8.39	8.45	8.34	8.45	12000
2000-09-27	8.46	8.46	8.25	8.37	44000
2000-09-28	8.37	8.78	8.37	8.78	63200
2000-09-29	8.60	8.75	8.60	8.63	16800
2000-10-02	7.16	7.25	6.53	7.18	142400
2000-10-03	8.00	8.00	7.50	8.00	239200
2000-10-04	8.07	8.44	8.07	8.44	151200
2000-10-05	8.44	8.48	8.27	8.47	29600
2000-10-06	8.47	8.56	8.47	8.55	32800
2000-10-09	8.55	8.56	8.48	8.52	48800
2000-10-10	8.00	8.50	8.00	8.47	561600
2000-10-11	8.48	8.52	8.45	8.49	58400
2000-10-12	8.48	8.48	8.44	8.48	5600
2000-10-13	8.50	8.50	8.38	8.44	18400
2000-10-16	8.44	8.48	8.35	8.48	38400
2000-10-17	8.43	9.13	8.43	9.08	116800
2000-10-18	8.71	8.71	8.10	8.66	27200
2000-10-19	8.75	8.86	8.74	8.86	28000
2000-10-20	8.82	8.97	8.82	8.85	51200
2000-10-23	8.85	8.85	8.79	8.81	20800
2000-10-24	8.81	8.81	8.66	8.74	52800
2000-10-25	8.73	8.73	8.51	8.51	36000
2000-10-26	8.50	8.64	8.50	8.59	59200
2000-10-27	8.59	8.59	8.06	8.23	99200
2000-10-30	8.20	8.54	8.11	8.54	32800
2000-10-31	8.59	8.59	8.51	8.52	40800
2000-11-01	8.51	8.51	8.51	8.51	7200
2000-11-02	8.53	8.59	8.13	8.13	63200
2000-11-03	8.35	8.35	8.35	8.35	800
2000-11-06	8.22	8.35	8.22	8.35	12000
2000-11-07	8.22	8.23	8.22	8.23	2400
2000-11-08	8.26	8.45	8.26	8.31	29600
2000-11-09	8.27	8.46	8.25	8.26	112800
2000-11-10	8.27	8.27	8.16	8.22	107200
2000-11-13	8.22	8.66	8.17	8.66	248000
2000-11-14	8.67	8.69	8.66	8.66	36000
2000-11-15	8.60	8.75	8.60	8.64	156000
2000-11-16	8.70	8.72	8.59	8.59	77600
2000-11-17	8.63	8.63	8.56	8.56	11200
2000-11-20	8.58	8.62	8.58	8.58	11200
2000-11-21	8.58	8.58	8.52	8.52	17600
2000-11-22	8.56	8.56	8.26	8.37	142400
2000-11-24	8.40	8.40	8.40	8.40	1600
2000-11-27	8.44	8.47	8.19	8.21	96800
2000-11-28	8.16	8.36	8.04	8.36	180800
2000-11-29	8.33	8.48	8.03	8.05	160800
2000-11-30	8.13	8.13	7.88	8.02	23200
2000-12-01	8.13	8.75	8.13	8.59	78400
2000-12-04	8.39	8.53	8.38	8.38	131200
2000-12-05	8.45	8.58	8.36	8.38	59200
2000-12-06	8.39	8.39	8.19	8.19	43200
2000-12-07	8.19	8.23	7.94	7.94	104800
2000-12-08	7.97	8.38	7.97	8.38	53600
2000-12-11	8.23	8.48	8.23	8.33	28800
2000-12-12	8.45	8.50	8.41	8.44	12000
2000-12-13	8.47	8.47	8.25	8.27	38400
2000-12-14	8.23	8.23	8.19	8.20	4800
2000-12-15	8.38	8.42	8.19	8.34	84000
2000-12-18	8.41	8.48	8.38	8.48	180800
2000-12-19	8.50	8.50	8.38	8.41	41600
2000-12-20	8.41	8.41	8.33	8.33	38400
2000-12-21	8.31	8.70	8.27	8.55	55200
2000-12-22	8.52	8.62	8.41	8.59	75200
2000-12-26	8.51	8.59	8.50	8.53	23200
2000-12-27	8.52	8.59	8.52	8.59	13600
2000-12-28	8.59	8.69	8.53	8.69	50400
2000-12-29	8.59	8.69	8.55	8.56	184800
2001-01-02	8.55	8.61	8.00	8.09	170400
2001-01-03	8.09	8.20	8.05	8.13	159200
2001-01-04	8.13	8.40	8.09	8.34	127200
2001-01-05	8.27	8.27	8.00	8.00	75200
2001-01-08	8.00	8.24	8.00	8.02	31200
2001-01-09	8.13	8.25	8.13	8.23	5600
2001-01-10	8.15	8.22	8.14	8.20	23200
2001-01-11	8.22	8.22	8.13	8.13	6400
2001-01-12	8.13	8.21	8.13	8.15	721600
2001-01-16	8.13	8.19	8.13	8.19	107200
2001-01-17	8.24	8.27	8.24	8.27	11200
2001-01-18	8.20	8.24	8.20	8.24	7200
2001-01-19	8.20	8.33	8.13	8.13	89600
2001-01-22	8.09	8.23	8.00	8.10	8800
2001-01-23	8.07	8.27	8.07	8.19	40000
2001-01-24	8.20	8.26	8.15	8.16	30400
2001-01-25	8.28	8.38	8.13	8.30	77600
2001-01-26	8.31	8.59	8.30	8.50	143200
2001-01-29	8.55	8.71	8.38	8.66	116000
2001-01-30	8.74	8.87	8.66	8.84	96800
2001-01-31	8.83	8.92	8.80	8.88	217600
2001-02-01	8.84	8.84	8.61	8.69	25600
2001-02-02	8.69	8.69	8.47	8.47	6400
2001-02-05	8.45	8.59	8.45	8.59	4800
2001-02-06	8.62	8.62	8.55	8.62	25600
2001-02-07	8.55	8.74	8.38	8.74	936800
2001-02-08	8.69	8.73	8.51	8.51	128800
2001-02-09	8.51	8.56	8.50	8.50	130400
2001-02-12	8.53	8.53	8.48	8.52	154400
2001-02-13	8.55	8.63	8.54	8.59	266400
2001-02-14	8.56	8.69	8.53	8.53	108800
2001-02-15	8.50	8.73	8.50	8.70	68800
2001-02-16	8.56	8.70	8.51	8.63	55200
2001-02-20	8.65	8.65	8.55	8.62	32800
2001-02-21	8.50	8.66	8.48	8.50	27200
2001-02-22	8.48	8.61	8.45	8.48	99200
2001-02-23	8.52	8.56	8.47	8.48	48000
2001-02-26	8.58	8.88	8.58	8.84	79200
2001-02-27	8.77	8.77	8.66	8.66	10400
2001-02-28	8.91	8.97	8.75	8.97	112000
2001-03-01	8.88	9.16	8.74	9.16	109600
2001-03-02	8.94	9.14	8.94	9.13	49600
2001-03-05	9.02	9.13	9.02	9.03	103200
2001-03-06	9.02	9.13	8.94	9.09	64000
2001-03-07	9.03	9.13	9.03	9.09	25600
2001-03-08	9.09	9.09	9.00	9.02	50400
2001-03-09	8.94	9.09	8.92	8.95	12000
2001-03-12	8.94	8.94	8.75	8.75	20800
2001-03-13	8.69	8.94	8.69	8.88	7200
2001-03-14	8.94	8.94	8.64	8.81	44000
2001-03-15	8.68	8.75	8.63	8.67	16800
2001-03-16	8.81	8.81	8.63	8.63	55200
2001-03-19	8.70	8.70	8.70	8.70	800
2001-03-20	8.58	8.58	8.44	8.45	424000
2001-03-21	8.46	8.54	8.46	8.50	56800
2001-03-22	8.50	8.75	8.50	8.73	52800
2001-03-23	8.75	8.75	8.63	8.63	12800
2001-03-26	8.63	8.73	8.55	8.65	79200
2001-03-27	8.65	8.75	8.61	8.73	40000
2001-03-28	8.73	8.74	8.50	8.74	36000
2001-03-29	8.50	8.68	8.50	8.68	48800
2001-03-30	8.73	9.03	8.73	8.95	114400
2001-04-02	8.89	8.89	8.79	8.81	15200
2001-04-03	8.80	8.80	8.75	8.75	12000
2001-04-04	8.75	9.00	8.75	8.95	32800
2001-04-05	8.89	8.94	8.80	8.94	72000
2001-04-06	8.95	8.98	8.73	8.82	68800
2001-04-09	8.83	8.84	8.82	8.84	6400
2001-04-10	8.83	9.09	8.83	9.09	60000
2001-04-11	9.01	9.01	8.70	8.70	9600
2001-04-12	8.65	8.65	8.56	8.56	3200
2001-04-17	8.81	8.81	8.62	8.73	36000
2001-04-18	8.75	8.75	8.26	8.41	18400
2001-04-19	8.50	8.56	8.48	8.49	239200
2001-04-20	8.55	8.55	8.50	8.50	69600
2001-04-23	8.56	8.59	8.56	8.59	61600
2001-04-24	8.60	8.86	8.60	8.68	104000
2001-04-25	8.68	8.80	8.56	8.56	342400
2001-04-26	8.66	8.84	8.58	8.84	228000
2001-04-27	8.88	8.93	8.84	8.93	38400
2001-04-30	8.94	9.00	8.87	8.98	22400
2001-05-01	8.98	9.13	8.95	9.13	63200
2001-05-02	9.12	9.13	8.93	8.94	16800
2001-05-03	8.88	8.88	8.88	8.88	1600
2001-05-04	9.11	9.11	8.61	8.67	34400
2001-05-07	8.67	8.67	8.61	8.63	4000
2001-05-08	8.69	8.69	8.69	8.69	4000
2001-05-09	8.61	8.69	8.61	8.69	40000
2001-05-10	8.61	8.81	8.61	8.81	45600
2001-05-11	8.81	8.81	8.74	8.81	11200
2001-05-14	8.77	8.82	8.77	8.82	8800
2001-05-15	8.78	8.78	8.61	8.74	108800
2001-05-16	8.63	8.75	8.63	8.73	36800
2001-05-17	8.78	8.86	8.78	8.86	24000
2001-05-18	8.84	8.93	8.84	8.84	18400
2001-05-21	8.85	9.02	8.85	9.02	38400
2001-05-22	9.02	9.15	8.99	9.15	48800
2001-05-23	9.11	9.15	9.04	9.15	70400
2001-05-24	9.13	9.19	9.13	9.19	23200
2001-05-25	9.22	9.25	9.22	9.25	6400
2001-05-29	9.17	9.24	9.16	9.18	58400
2001-05-30	9.25	9.26	9.08	9.12	47200
2001-05-31	9.13	9.30	9.07	9.30	44800
2001-06-01	9.16	9.25	8.99	9.00	72000
2001-06-04	9.00	9.25	9.00	9.25	54400
2001-06-05	8.99	9.21	8.99	9.21	45600
2001-06-06	9.01	9.04	8.99	8.99	11200
2001-06-07	8.99	8.99	8.99	8.99	800
2001-06-08	9.13	9.13	8.99	9.00	56800
2001-06-11	8.99	9.13	8.99	9.13	44800
2001-06-12	9.00	9.14	9.00	9.14	29600
2001-06-13	9.02	9.02	8.99	9.00	56800
2001-06-14	8.99	9.04	8.99	9.04	32800
2001-06-15	8.99	9.05	8.99	9.05	52800
2001-06-18	9.03	9.04	8.98	8.99	108000
2001-06-19	9.06	9.09	8.99	9.06	19200
2001-06-20	9.08	9.13	9.00	9.13	32000
2001-06-21	9.11	9.16	9.11	9.16	13600
2001-06-22	9.08	9.16	9.01	9.01	20000
2001-06-25	9.01	9.16	8.91	9.11	73600
2001-06-26	9.03	9.12	8.94	8.94	71200
2001-06-27	9.02	9.04	9.02	9.04	37600
2001-06-28	9.04	9.10	9.04	9.10	44000
2001-06-29	9.10	9.49	9.10	9.49	69600
2001-07-02	9.41	9.69	9.39	9.61	62400
2001-07-03	9.71	9.71	9.63	9.68	56000
2001-07-05	9.61	9.77	9.39	9.54	96000
2001-07-06	9.46	9.46	9.46	9.46	9600
2001-07-09	9.45	9.46	9.39	9.45	24000
2001-07-10	9.46	9.53	9.43	9.53	78400
2001-07-11	9.38	9.51	9.38	9.51	53600
2001-07-12	9.51	9.61	9.50	9.61	24800
2001-07-13	9.64	10.35	9.63	10.25	100000
2001-07-16	9.38	9.78	9.21	9.52	21600
2001-07-17	9.11	9.46	9.11	9.39	35200
2001-07-18	9.42	9.42	9.00	9.00	47200
2001-07-19	9.06	9.17	8.97	9.17	8000
2001-07-20	9.06	9.15	8.96	9.09	12800
2001-07-23	8.96	8.96	8.61	8.80	41600
2001-07-24	8.75	8.75	8.66	8.66	10400
2001-07-25	8.65	8.65	8.59	8.63	165600
2001-07-26	8.61	8.66	8.61	8.66	124000
2001-07-27	8.63	8.64	8.62	8.64	156800
2001-07-30	8.63	8.75	8.53	8.75	34400
2001-07-31	8.62	8.72	8.54	8.54	45600
2001-08-01	8.69	8.78	8.66	8.77	34400
2001-08-02	8.77	8.84	8.72	8.82	30400
2001-08-03	8.88	8.88	8.69	8.71	18400
2001-08-06	8.66	8.69	8.56	8.69	47200
2001-08-07	8.56	8.67	8.56	8.67	23200
2001-08-08	8.65	8.65	8.61	8.62	69600
2001-08-09	8.63	8.69	8.61	8.66	31200
2001-08-10	8.67	8.78	8.67	8.78	3200
2001-08-13	8.76	8.81	8.67	8.81	26400
2001-08-14	8.86	9.06	8.86	8.90	31200
2001-08-15	8.90	8.90	8.71	8.88	6400
2001-08-16	8.76	8.88	8.76	8.88	3200
2001-08-20	8.88	9.03	8.88	9.03	10400
2001-08-21	8.91	9.05	8.91	8.91	31200
2001-08-22	8.74	9.07	8.74	9.07	84800
2001-08-23	9.09	9.14	9.09	9.09	39200
2001-08-24	9.01	9.14	9.00	9.14	9600
2001-08-27	9.12	9.14	9.12	9.13	5600
2001-08-28	8.99	9.13	8.99	8.99	15200
2001-08-29	9.00	9.12	8.97	9.12	9600
2001-08-30	8.98	9.13	8.98	9.00	35200
2001-08-31	9.11	9.11	9.08	9.08	7200
2001-09-04	8.99	9.05	8.79	8.88	40800
2001-09-05	8.79	8.88	8.79	8.86	42400
2001-09-06	8.86	8.90	8.66	8.78	28000
2001-09-07	8.78	8.83	8.75	8.79	43200
2001-09-10	8.84	8.84	8.64	8.76	50400
2001-09-17	8.61	8.85	8.61	8.63	60800
2001-09-18	8.65	8.69	8.61	8.61	101600
2001-09-19	8.62	8.73	8.61	8.72	96800
2001-09-20	8.63	8.69	8.61	8.67	63200
2001-09-21	8.73	8.73	8.61	8.61	62400
2001-09-24	8.78	8.80	8.61	8.63	44000
2001-09-25	8.61	8.75	8.60	8.65	39200
2001-09-26	8.69	8.75	8.63	8.63	92000
2001-09-27	8.68	8.94	8.61	8.94	36000
2001-09-28	8.91	9.00	8.66	9.00	112000
2001-10-01	8.88	9.00	8.88	8.93	124800
2001-10-02	8.94	9.00	8.93	8.98	39200
2001-10-03	8.96	9.00	8.96	8.97	130400
2001-10-04	9.02	9.05	8.97	9.05	5600
2001-10-05	8.98	9.06	8.97	9.05	7200
2001-10-08	9.03	9.06	8.98	8.98	7200
2001-10-09	9.08	9.08	8.99	8.99	3200
2001-10-10	8.97	9.10	8.89	9.00	37600
2001-10-11	8.88	9.06	8.83	9.01	26400
2001-10-12	8.91	9.03	8.89	9.03	18400
2001-10-15	9.03	9.16	8.97	9.14	110400
2001-10-16	9.13	9.27	9.09	9.27	99200
2001-10-17	9.25	9.49	9.22	9.45	52800
2001-10-18	9.31	9.49	9.28	9.40	15200
2001-10-19	9.34	9.40	9.33	9.38	168800
2001-10-22	9.34	9.42	9.34	9.41	35200
2001-10-23	9.44	9.46	9.38	9.46	36800
2001-10-24	9.46	9.48	9.46	9.48	2400
2001-10-25	9.39	9.78	9.39	9.78	20000
2001-10-26	9.77	9.84	9.59	9.84	27200
2001-10-29	9.63	9.71	9.63	9.71	5600
2001-10-30	9.44	9.56	9.38	9.56	29600
2001-10-31	9.33	9.64	9.33	9.61	82400
2001-11-01	9.59	9.70	9.52	9.70	8000
2001-11-05	9.67	9.69	9.60	9.69	21600
2001-11-06	9.51	9.68	9.50	9.68	13600
2001-11-07	9.68	9.69	9.56	9.60	5600
2001-11-08	9.71	9.74	9.60	9.67	16000
2001-11-09	9.66	9.67	9.49	9.67	12800
2001-11-12	9.66	9.66	9.63	9.66	3200
2001-11-13	9.57	9.57	9.48	9.56	22400
2001-11-14	9.49	9.61	9.49	9.61	4000
2001-11-15	9.63	9.66	9.57	9.58	49600
2001-11-16	9.69	9.76	9.69	9.76	29600
2001-11-19	9.63	9.73	9.61	9.73	19200
2001-11-20	9.73	9.73	9.73	9.73	4800
2001-11-21	9.62	9.74	9.49	9.61	44800
2001-11-23	9.74	9.74	9.74	9.74	1600
2001-11-26	9.76	9.76	9.61	9.76	12800
2001-11-27	9.63	9.76	9.63	9.75	7200
2001-11-28	9.75	9.75	9.74	9.74	22400
2001-11-29	9.75	9.78	9.70	9.78	51200
2001-11-30	9.79	9.83	9.75	9.79	26400
2001-12-03	9.74	9.86	9.74	9.81	86400
2001-12-04	9.79	9.79	9.74	9.75	122400
2001-12-05	9.77	9.77	9.74	9.75	79200
2001-12-06	9.78	9.79	9.77	9.79	157600
2001-12-07	9.75	9.84	9.75	9.84	12000
2001-12-10	9.84	9.84	9.76	9.76	7200
2001-12-11	9.76	9.85	9.76	9.85	12800
2001-12-12	9.75	9.87	9.75	9.75	14400
2001-12-13	9.88	9.88	9.82	9.82	8800
2001-12-14	9.88	9.91	9.88	9.91	8800
2001-12-17	9.92	10.18	9.92	10.14	60000
2001-12-18	10.17	10.24	10.16	10.24	15200
2001-12-19	10.24	10.31	10.12	10.26	39200
2001-12-20	10.24	10.27	10.11	10.11	71200
2001-12-21	10.00	10.21	10.00	10.20	155200
2001-12-24	10.17	10.19	10.17	10.19	1600
2001-12-26	10.11	10.25	10.04	10.25	6400
2001-12-27	10.15	10.66	10.15	10.51	136000
2001-12-28	10.48	10.55	10.15	10.15	133600
2001-12-31	10.15	10.51	10.15	10.25	39200
2002-01-02	10.34	10.51	10.16	10.50	52000
2002-01-03	10.51	10.59	10.26	10.50	132000
2002-01-04	10.15	10.63	10.15	10.59	53600
2002-01-07	10.56	10.62	10.53	10.61	16800
2002-01-08	10.62	10.65	10.61	10.65	27200
2002-01-09	10.66	10.73	10.66	10.69	138400
2002-01-10	10.67	10.68	10.58	10.67	132800
2002-01-11	10.63	10.74	10.63	10.67	86400
2002-01-14	10.58	10.67	10.58	10.63	200000
2002-01-15	10.60	10.60	10.50	10.56	56800
2002-01-16	10.57	10.66	10.56	10.59	65600
2002-01-17	10.57	10.63	10.51	10.63	79200
2002-01-18	10.60	11.37	10.60	10.95	460800
2002-01-22	10.84	11.00	10.73	10.87	92000
2002-01-23	10.87	10.90	10.87	10.90	20800
2002-01-24	10.64	10.87	10.64	10.64	52800
2002-01-25	10.87	10.87	10.69	10.75	102400
2002-01-28	10.83	11.23	10.78	11.23	63200
2002-01-29	11.24	11.36	11.15	11.22	46400
2002-01-30	11.26	11.30	11.18	11.30	19200
2002-01-31	11.28	11.28	11.18	11.19	84000
2002-02-01	11.21	11.23	10.92	10.93	288800
2002-02-04	11.00	11.20	10.99	11.18	146400
2002-02-05	11.19	11.21	10.95	10.95	103200
2002-02-06	10.91	11.13	10.88	11.03	67200
2002-02-07	11.06	11.08	10.95	11.05	33600
2002-02-08	11.09	11.29	11.09	11.29	61600
2002-02-11	11.13	11.25	11.10	11.10	94400
2002-02-12	11.09	11.11	10.79	10.88	117600
2002-02-13	11.00	11.00	10.76	10.79	67200
2002-02-14	10.86	10.91	10.83	10.91	35200
2002-02-15	10.88	11.03	10.88	11.01	191200
2002-02-19	11.01	11.21	11.00	11.19	70400
2002-02-20	11.22	11.46	11.22	11.41	237600
2002-02-21	11.51	11.64	11.29	11.48	155200
2002-02-22	11.50	11.62	11.47	11.61	38400
2002-02-25	11.56	11.66	11.50	11.63	103200
2002-02-26	11.67	11.69	11.54	11.64	81600
2002-02-27	11.64	11.70	11.50	11.64	53600
2002-02-28	11.66	11.66	11.56	11.57	54400
2002-03-01	11.64	11.68	11.60	11.68	306400
2002-03-04	11.68	11.73	11.66	11.66	120800
2002-03-05	11.69	11.94	11.69	11.88	67200
2002-03-06	11.94	11.94	11.85	11.91	72800
2002-03-07	11.93	11.94	11.79	11.86	92000
2002-03-08	11.91	11.91	11.75	11.91	180000
2002-03-11	11.85	12.04	11.85	11.90	126400
2002-03-12	11.88	12.11	11.84	12.09	53600
2002-03-13	12.05	12.11	11.82	11.88	60800
2002-03-14	11.98	12.08	11.96	12.05	55200
2002-03-15	12.07	12.36	12.07	12.36	90400
2002-03-18	12.39	12.44	12.37	12.41	40000
2002-03-19	12.45	12.49	12.40	12.42	40800
2002-03-20	12.50	12.50	12.39	12.48	59200
2002-03-21	12.51	12.84	12.48	12.84	89600
2002-03-22	12.81	12.93	12.75	12.86	234400
2002-03-25	12.86	12.89	12.63	12.73	100400
2002-03-26	12.79	13.48	12.67	13.48	391600
2002-03-27	13.17	13.25	12.62	12.62	132800
2002-03-28	12.75	12.89	12.65	12.67	198000
2002-04-01	12.65	12.92	11.86	12.77	72000
2002-04-02	12.87	12.93	11.98	11.98	62400
2002-04-03	11.98	12.70	11.98	12.54	69200
2002-04-04	12.63	12.63	12.25	12.51	88400
2002-04-05	12.21	12.51	12.19	12.51	39600
2002-04-08	12.13	12.51	12.13	12.45	37200
2002-04-09	12.30	12.51	12.30	12.49	78000
2002-04-10	12.51	12.61	12.47	12.57	95200
2002-04-11	12.55	12.68	12.53	12.53	58400
2002-04-12	12.53	12.70	12.50	12.53	160800
2002-04-15	12.53	12.88	12.32	12.45	42800
2002-04-16	12.50	12.58	12.36	12.51	196400
2002-04-17	12.40	12.63	12.40	12.47	166000
2002-04-18	12.47	12.65	12.41	12.58	29200
2002-04-19	12.68	13.00	12.40	12.49	38000
2002-04-22	12.50	12.93	12.46	12.93	57600
2002-04-23	12.96	12.96	12.56	12.64	50800
2002-04-24	12.83	12.83	12.42	12.50	99600
2002-04-25	12.50	13.13	12.43	13.10	24800
2002-04-26	12.88	13.38	12.88	13.04	44800
2002-04-29	12.75	13.06	12.49	12.90	28800
2002-04-30	12.88	12.99	12.50	12.65	102000
2002-05-01	12.50	13.50	12.50	13.41	101600
2002-05-02	13.47	14.22	13.04	14.22	83600
2002-05-03	13.38	14.61	13.38	14.61	98800
2002-05-06	14.59	15.13	14.36	14.36	176400
2002-05-07	14.60	14.60	13.37	13.39	75200
2002-05-08	13.74	13.74	12.86	13.60	98800
2002-05-09	13.38	14.03	13.18	13.49	40800
2002-05-10	13.43	13.70	12.83	12.83	25200
2002-05-13	12.86	13.28	12.53	13.15	59600
2002-05-14	13.38	14.18	13.38	14.18	110000
2002-05-15	14.09	14.42	13.85	14.28	113200
2002-05-16	14.31	14.31	14.01	14.28	28000
2002-05-17	14.30	14.44	14.13	14.39	124800
2002-05-20	14.51	14.95	14.36	14.75	152800
2002-05-21	14.52	14.84	14.42	14.43	79200
2002-05-22	14.66	14.66	13.77	14.11	88400
2002-05-23	13.83	14.05	13.45	13.67	52000
2002-05-24	13.31	13.54	13.06	13.12	63600
2002-05-28	13.00	13.35	12.75	12.99	54000
2002-05-29	13.19	13.28	12.71	12.84	99200
2002-05-30	12.88	13.03	12.10	12.29	79600
2002-05-31	12.29	12.53	11.98	11.98	52800
2002-06-03	11.98	12.52	11.86	12.13	75600
2002-06-04	12.40	12.63	11.78	12.11	121600
2002-06-05	11.73	12.18	11.50	11.60	90400
2002-06-06	11.56	11.56	10.88	10.99	236400
2002-06-07	10.99	11.60	10.99	11.48	202000
2002-06-10	11.68	11.78	11.31	11.31	66400
2002-06-11	11.26	11.74	11.24	11.38	100400
2002-06-12	11.41	11.43	11.21	11.25	101200
2002-06-13	11.37	11.49	11.25	11.25	71200
2002-06-14	11.24	11.50	11.24	11.49	57600
2002-06-17	11.57	11.63	11.39	11.60	66000
2002-06-18	11.62	12.06	11.62	11.96	160000
2002-06-19	11.94	12.20	11.78	11.84	116000
2002-06-20	12.01	12.24	11.85	12.04	84800
2002-06-21	11.82	12.35	11.82	12.24	156400
2002-06-24	12.00	12.84	12.00	12.64	94400
2002-06-25	12.46	12.71	12.46	12.64	130400
2002-06-26	12.37	12.95	12.27	12.72	93600
2002-06-27	12.81	12.81	11.71	12.05	97600
2002-06-28	11.80	12.50	11.53	11.77	496400
2002-07-01	11.80	11.96	11.54	11.64	98400
2002-07-02	11.75	11.75	11.24	11.51	118800
2002-07-03	11.46	11.76	11.34	11.76	45600
2002-07-05	11.56	12.16	11.56	11.77	16400
2002-07-08	11.75	11.82	11.66	11.70	86400
2002-07-09	11.54	11.84	11.41	11.75	102400
2002-07-10	11.39	11.46	11.24	11.24	114000
2002-07-11	11.24	11.30	11.23	11.23	139200
2002-07-12	11.49	11.62	11.24	11.24	117200
2002-07-15	11.49	11.49	10.97	11.08	206000
2002-07-16	10.90	11.09	10.63	10.63	268400
2002-07-17	10.75	11.13	10.58	11.00	136800
2002-07-18	10.75	10.98	10.48	10.49	88800
2002-07-19	10.45	10.51	10.00	10.03	123200
2002-07-22	10.28	10.31	10.11	10.21	208000
2002-07-23	10.06	10.41	9.99	9.99	192800
2002-07-24	9.98	11.53	9.98	11.20	136400
2002-07-25	11.13	11.50	10.57	11.13	94000
2002-07-26	11.00	12.05	11.00	12.04	52400
2002-07-29	11.73	13.16	11.73	12.88	134800
2002-07-30	12.25	12.81	12.25	12.49	100800
2002-07-31	12.49	12.67	12.49	12.52	52400
2002-08-01	12.69	12.69	12.38	12.63	26800
2002-08-02	12.38	12.38	12.00	12.10	63200
2002-08-05	12.40	12.40	11.13	11.25	50000
2002-08-06	11.38	11.94	11.33	11.94	27200
2002-08-07	11.94	12.04	11.58	12.04	16800
2002-08-08	11.65	12.50	11.65	12.49	22800
2002-08-09	12.16	12.49	12.15	12.34	30800
2002-08-12	12.11	12.34	11.90	12.25	22000
2002-08-13	12.34	12.44	11.89	11.89	14800
2002-08-14	11.86	12.13	11.74	12.13	14400
2002-08-15	11.81	12.16	11.75	11.97	26400
2002-08-16	11.87	12.42	11.87	12.30	16400
2002-08-19	12.13	12.19	11.67	11.94	38400
2002-08-20	12.16	12.16	11.62	11.62	12000
2002-08-21	11.68	11.75	11.38	11.62	56400
2002-08-22	11.42	11.63	11.40	11.62	23200
2002-08-23	11.69	11.69	11.38	11.50	17200
2002-08-26	11.75	12.00	11.53	11.81	24400
2002-08-27	12.00	12.00	11.27	11.47	43600
2002-08-28	11.26	11.63	11.26	11.58	83200
2002-08-29	11.58	11.76	11.58	11.65	36400
2002-08-30	11.74	11.98	11.74	11.88	35200
2002-09-03	11.78	12.33	11.75	12.32	59200
2002-09-04	12.32	12.74	12.20	12.74	56800
2002-09-05	12.62	12.75	12.22	12.25	98000
2002-09-06	12.46	12.46	11.92	12.00	55200
2002-09-09	11.89	12.19	11.83	11.94	25200
2002-09-10	11.83	11.98	11.25	11.44	81600
2002-09-11	11.38	11.50	11.21	11.25	42000
2002-09-12	11.24	11.24	10.97	10.97	34800
2002-09-13	10.97	11.38	10.96	11.38	82000
2002-09-16	11.38	11.41	11.23	11.41	16400
2002-09-17	11.38	11.62	11.38	11.61	44800
2002-09-18	11.69	11.69	11.31	11.50	23200
2002-09-19	11.50	11.55	11.19	11.25	78000
2002-09-20	11.00	11.50	10.85	10.94	110000
2002-09-23	10.93	10.93	10.49	10.63	32000
2002-09-24	10.56	10.76	10.56	10.58	100000
2002-09-25	10.79	10.79	10.54	10.60	174000
2002-09-26	10.54	11.36	10.54	11.30	54400
2002-09-27	11.32	11.50	10.99	10.99	29600
2002-09-30	11.21	11.21	10.51	10.69	63200
2002-10-01	10.59	11.00	10.55	10.99	53600
2002-10-02	10.81	11.20	10.81	11.13	19600
2002-10-03	11.20	11.40	11.13	11.40	34800
2002-10-04	11.40	11.48	11.28	11.31	66400
2002-10-07	11.08	11.53	11.08	11.37	38400
2002-10-08	11.37	11.39	10.68	11.14	88800
2002-10-09	10.74	11.16	10.40	10.40	59600
2002-10-10	10.39	10.60	10.29	10.60	58800
2002-10-11	10.75	10.85	10.41	10.62	92400
2002-10-14	10.60	11.10	10.60	11.10	46800
2002-10-15	11.07	12.12	11.07	12.00	170000
2002-10-16	12.04	12.04	11.20	11.20	62000
2002-10-17	11.45	11.45	10.90	11.13	56800
2002-10-18	11.25	11.25	10.77	11.12	63600
2002-10-21	11.00	11.11	10.59	10.75	252000
2002-10-22	10.75	10.80	10.68	10.74	138800
2002-10-23	10.74	10.92	10.73	10.90	56800
2002-10-24	10.94	11.07	10.74	10.74	26800
2002-10-25	10.74	10.75	10.56	10.75	120000
2002-10-28	10.89	10.91	10.83	10.84	36400
2002-10-29	10.97	11.07	10.88	11.00	87200
2002-10-30	11.00	11.15	10.92	11.05	42800
2002-10-31	11.20	11.25	10.93	10.99	118800
2002-11-01	11.13	11.25	10.94	11.25	49200
2002-11-04	11.47	11.47	11.30	11.38	31600
2002-11-05	11.41	11.57	11.41	11.57	14000
2002-11-06	11.63	12.42	11.51	12.42	51200
2002-11-07	12.50	12.50	12.23	12.24	22800
2002-11-08	12.50	12.50	12.13	12.15	34800
2002-11-11	12.34	12.34	11.60	11.83	17600
2002-11-12	11.60	12.08	11.60	11.74	34800
2002-11-13	11.73	12.18	11.59	11.96	51200
2002-11-14	12.25	12.75	11.64	12.51	50400
2002-11-15	12.51	12.58	12.13	12.50	36000
2002-11-18	12.11	12.45	11.63	11.77	76400
2002-11-19	11.75	11.77	11.53	11.76	36000
2002-11-20	11.80	11.87	11.50	11.67	30400
2002-11-21	11.80	12.12	11.57	12.00	28000
2002-11-22	12.16	12.16	11.81	11.99	16400
2002-11-25	12.00	12.11	11.75	12.01	35200
2002-11-26	12.00	12.00	11.69	11.83	35600
2002-11-27	11.83	12.05	11.55	12.05	36800
2002-11-29	12.00	12.00	11.75	11.75	22000
2002-12-02	11.74	11.75	11.64	11.75	22800
2002-12-03	11.81	11.98	11.58	11.98	27200
2002-12-04	11.75	12.27	11.75	12.27	35200
2002-12-05	12.15	12.29	12.01	12.18	30800
2002-12-06	12.10	12.18	11.70	12.00	62800
2002-12-09	11.89	12.16	11.81	12.03	22400
2002-12-10	12.00	12.29	11.92	12.28	45600
2002-12-11	12.21	12.56	12.21	12.56	39600
2002-12-12	12.55	12.55	12.13	12.27	48800
2002-12-13	12.13	12.17	12.00	12.04	66400
2002-12-16	12.13	12.13	11.74	11.95	23600
2002-12-17	11.75	12.08	11.75	12.08	59600
2002-12-18	12.08	12.20	11.81	12.20	29200
2002-12-19	12.20	12.25	11.76	11.88	27600
2002-12-20	11.92	12.43	11.74	12.43	122400
2002-12-23	12.13	12.63	12.13	12.59	121200
2002-12-24	12.50	12.63	12.46	12.46	11200
2002-12-26	12.46	12.48	12.23	12.48	48000
2002-12-27	12.49	12.49	11.88	11.99	41600
2002-12-30	11.91	12.25	11.89	11.96	40800
2002-12-31	12.04	12.30	11.88	12.00	90400
2003-01-02	12.22	12.22	12.00	12.20	52000
2003-01-03	12.20	12.25	12.01	12.23	26400
2003-01-06	12.20	12.75	12.20	12.69	64400
2003-01-07	12.75	13.01	12.56	13.01	34000
2003-01-08	12.90	13.50	12.65	13.38	54800
2003-01-09	13.42	14.12	13.42	13.80	161600
2003-01-10	13.80	14.54	13.80	14.35	62800
2003-01-13	14.13	14.41	13.55	13.81	162800
2003-01-14	13.50	13.83	13.50	13.81	52000
2003-01-15	13.69	13.81	13.58	13.81	71200
2003-01-16	13.80	13.92	13.75	13.92	42800
2003-01-17	13.83	13.83	13.65	13.70	28000
2003-01-21	13.34	13.75	13.27	13.53	47200
2003-01-22	13.53	13.60	13.28	13.60	86000
2003-01-23	13.50	13.65	13.50	13.62	68800
2003-01-24	13.67	13.67	13.39	13.43	77200
2003-01-27	13.56	13.56	12.78	12.95	72800
2003-01-28	13.27	13.27	12.56	12.92	144400
2003-01-29	12.87	12.97	12.63	12.90	16400
2003-01-30	12.79	12.91	12.56	12.69	54000
2003-01-31	12.69	12.79	12.38	12.40	46800
2003-02-03	12.41	12.46	12.25	12.38	39600
2003-02-04	12.26	12.81	12.07	12.75	122400
2003-02-05	12.50	12.81	12.50	12.78	19200
2003-02-06	12.40	12.81	12.40	12.79	43200
2003-02-07	12.81	12.81	12.58	12.58	78400
2003-02-10	12.30	12.35	11.93	12.06	56400
2003-02-11	12.00	12.35	11.99	11.99	27600
2003-02-12	11.99	12.05	11.94	11.99	38000
2003-02-13	11.92	12.36	11.91	12.36	60000
2003-02-14	12.25	12.30	12.23	12.27	30400
2003-02-18	12.19	12.26	12.16	12.25	163200
2003-02-19	12.19	12.22	12.14	12.22	139600
2003-02-20	12.16	12.17	12.03	12.15	6800
2003-02-21	12.17	12.25	12.16	12.21	208800
2003-02-24	12.22	12.22	12.02	12.02	20400
2003-02-25	12.09	12.27	12.01	12.27	96000
2003-02-26	12.19	12.35	12.18	12.24	34800
2003-02-27	12.31	12.35	12.26	12.35	22000
2003-02-28	12.35	12.35	12.25	12.26	31600
2003-03-03	12.20	12.36	12.06	12.34	91600
2003-03-04	12.40	12.50	12.34	12.49	80400
2003-03-05	12.47	12.50	12.27	12.35	34800
2003-03-06	12.27	12.41	12.26	12.29	20400
2003-03-07	12.25	12.32	12.00	12.00	21200
2003-03-10	11.88	12.14	11.85	11.96	44000
2003-03-11	11.85	12.01	11.85	11.89	19200
2003-03-12	11.82	12.13	11.82	12.11	13200
2003-03-13	12.08	12.19	11.96	12.19	22000
2003-03-14	12.20	12.31	12.06	12.22	22800
2003-03-17	12.17	12.24	11.96	12.08	43200
2003-03-18	12.10	12.10	11.75	11.87	50000
2003-03-19	11.85	12.14	11.83	12.14	44400
2003-03-20	12.04	12.19	12.03	12.19	16000
2003-03-21	12.25	12.74	12.25	12.69	84800
2003-03-24	12.73	12.73	12.36	12.42	30400
2003-03-25	12.42	12.44	12.25	12.38	20800
2003-03-26	12.38	12.38	12.20	12.22	17600
2003-03-27	12.25	12.38	12.13	12.17	30000
2003-03-28	12.05	12.29	12.05	12.16	34800
2003-03-31	11.96	11.96	11.66	11.75	66000
2003-04-01	11.63	11.63	11.50	11.57	91200
2003-04-02	11.54	11.63	11.53	11.62	73600
2003-04-03	11.63	11.63	11.62	11.63	41600
2003-04-04	11.50	11.87	11.50	11.86	14400
2003-04-07	11.75	11.80	11.59	11.80	149600
2003-04-08	11.77	11.79	11.72	11.73	30000
2003-04-09	11.71	11.84	11.71	11.78	45200
2003-04-10	11.74	12.00	11.74	12.00	19600
2003-04-11	12.00	12.38	11.98	12.22	63600
2003-04-14	12.37	12.38	12.36	12.38	93200
2003-04-15	12.25	12.38	12.05	12.38	143600
2003-04-16	12.38	12.38	11.89	12.33	46800
2003-04-17	12.36	12.36	12.13	12.32	53200
2003-04-21	12.33	12.33	12.14	12.16	85200
2003-04-22	11.96	12.38	11.96	12.33	232400
2003-04-23	12.38	13.99	12.20	13.68	230000
2003-04-24	13.53	13.53	12.76	12.90	57200
2003-04-25	12.99	13.00	12.46	12.61	32400
2003-04-28	12.50	12.75	12.50	12.71	17600
2003-04-29	12.75	13.35	12.75	12.95	60400
2003-04-30	12.94	13.15	12.91	12.96	167200
2003-05-01	13.00	13.05	12.80	13.00	177200
2003-05-02	13.00	13.28	12.99	13.09	106800
2003-05-05	13.09	13.24	12.95	13.00	90800
2003-05-06	12.95	13.60	12.95	13.48	62400
2003-05-07	13.50	13.54	13.13	13.28	110000
2003-05-08	13.13	13.62	13.07	13.45	118000
2003-05-09	13.50	13.75	13.50	13.58	30400
2003-05-12	13.56	14.23	13.56	13.71	129200
2003-05-13	13.71	14.03	13.54	13.71	86400
2003-05-14	13.67	13.87	13.53	13.75	47600
2003-05-15	13.80	13.84	13.26	13.76	163600
2003-05-16	13.50	14.11	13.50	13.96	62400
2003-05-19	14.07	14.07	13.59	13.75	82400
2003-05-20	13.73	13.84	13.56	13.76	87600
2003-05-21	13.72	13.81	13.67	13.81	70400
2003-05-22	13.86	13.86	13.25	13.50	149600
2003-05-23	13.37	13.52	13.13	13.42	95600
2003-05-27	13.25	13.34	13.20	13.33	33200
2003-05-28	13.35	13.43	13.05	13.36	52000
2003-05-29	13.49	13.81	13.37	13.81	99200
2003-05-30	13.89	14.06	13.33	14.06	120400
2003-06-02	14.11	14.38	13.64	13.85	60400
2003-06-03	13.80	14.19	13.71	13.89	88000
2003-06-04	14.01	14.25	13.83	14.19	162400
2003-06-05	14.19	14.25	14.05	14.15	28400
2003-06-06	13.84	14.25	13.53	13.55	32800
2003-06-09	13.62	13.63	13.48	13.63	50400
2003-06-10	13.68	14.24	13.68	14.22	80400
2003-06-11	14.01	14.71	14.01	14.71	297200
2003-06-12	14.74	14.99	14.70	14.88	69600
2003-06-13	14.74	14.87	14.27	14.80	73600
2003-06-16	14.28	14.72	14.25	14.45	123200
2003-06-17	14.45	14.45	13.03	13.88	294000
2003-06-18	13.95	14.22	13.75	14.07	47200
2003-06-19	13.81	13.85	13.35	13.62	86400
2003-06-20	13.62	14.14	13.61	13.84	50800
2003-06-23	13.80	13.83	13.51	13.56	45600
2003-06-24	13.65	13.75	13.64	13.69	48000
2003-06-25	13.75	13.85	13.73	13.77	81200
2003-06-26	13.48	13.85	13.48	13.77	71200
2003-06-27	13.66	14.18	13.58	14.06	52800
2003-06-30	14.06	14.06	13.67	13.82	85600
2003-07-01	13.73	14.13	13.35	13.69	37600
2003-07-02	13.88	14.25	13.33	14.25	76000
2003-07-03	14.15	14.65	14.15	14.37	176800
2003-07-07	14.45	14.99	14.45	14.99	21200
2003-07-08	14.88	15.44	14.79	15.35	164800
2003-07-09	15.26	15.50	15.12	15.50	70000
2003-07-10	15.32	15.50	15.01	15.03	80000
2003-07-11	14.96	15.00	13.96	14.89	124800
2003-07-14	15.02	15.28	15.02	15.26	41200
2003-07-15	15.13	15.28	15.04	15.15	51200
2003-07-16	15.19	15.28	14.83	14.83	61200
2003-07-17	14.67	15.00	14.60	14.61	52400
2003-07-18	14.61	15.00	14.57	14.79	45600
2003-07-21	14.79	14.79	13.87	13.89	52800
2003-07-22	13.89	14.53	13.89	14.25	47200
2003-07-23	14.15	14.29	14.13	14.25	51200
2003-07-24	14.15	14.52	13.90	13.90	203200
2003-07-25	13.89	14.32	13.89	14.30	62400
2003-07-28	14.28	14.59	13.96	14.59	57200
2003-07-29	14.63	14.63	14.07	14.19	46800
2003-07-30	14.16	14.25	12.86	13.18	104800
2003-07-31	13.26	14.41	13.26	14.33	138800
2003-08-01	14.25	14.56	14.16	14.36	43600
2003-08-04	14.10	14.66	14.10	14.57	33200
2003-08-05	14.15	14.73	14.15	14.53	62400
2003-08-06	14.40	14.59	14.28	14.50	105200
2003-08-07	14.56	14.64	14.30	14.64	76400
2003-08-08	14.74	15.00	14.74	15.00	29200
2003-08-11	14.72	15.05	14.72	15.03	25600
2003-08-12	14.83	15.29	14.78	15.25	57600
2003-08-13	15.25	15.45	15.10	15.25	50000
2003-08-14	15.14	15.26	15.08	15.14	66800
2003-08-15	15.17	15.31	15.00	15.02	30800
2003-08-18	15.09	15.53	15.04	15.48	74000
2003-08-19	15.47	16.00	15.34	15.99	82400
2003-08-20	16.00	16.00	15.78	15.90	22800
2003-08-21	15.78	15.99	15.78	15.93	26800
2003-08-22	15.88	15.88	15.15	15.31	43600
2003-08-25	15.39	15.49	15.15	15.37	34000
2003-08-26	15.49	15.61	15.21	15.53	35600
2003-08-27	15.47	15.63	15.45	15.55	38000
2003-08-28	15.61	15.64	15.32	15.32	18800
2003-08-29	15.40	15.55	15.38	15.39	7600
2003-09-02	15.33	15.56	15.16	15.56	44000
2003-09-03	15.44	15.64	15.19	15.56	54000
2003-09-04	15.25	15.53	15.21	15.27	15600
2003-09-05	15.32	15.36	14.90	15.20	49200
2003-09-08	15.19	15.50	15.19	15.44	100000
2003-09-09	15.33	15.33	14.93	15.19	17200
2003-09-10	14.85	15.34	14.13	14.18	46000
2003-09-11	14.46	14.70	14.19	14.48	24400
2003-09-12	14.45	15.06	14.43	14.67	38800
2003-09-15	14.60	15.01	14.22	14.22	29600
2003-09-16	14.47	15.01	14.46	15.00	29600
2003-09-17	15.00	15.00	14.86	14.96	56800
2003-09-18	14.97	15.01	14.64	14.64	25200
2003-09-19	14.60	15.00	14.60	14.69	22400
2003-09-22	14.57	15.06	14.40	14.63	31600
2003-09-23	14.41	15.00	14.22	15.00	40800
2003-09-24	15.00	15.12	14.58	14.65	36800
2003-09-25	14.87	14.87	14.50	14.58	129600
2003-09-26	14.50	14.71	14.25	14.38	85600
2003-09-29	14.38	14.50	14.20	14.50	28000
2003-09-30	14.38	14.44	13.84	13.92	46800
2003-10-01	13.93	14.82	13.93	14.82	20800
2003-10-02	14.49	14.75	14.25	14.75	96000
2003-10-03	14.80	15.23	14.78	15.20	237600
2003-10-06	15.15	15.50	15.15	15.50	138400
2003-10-07	15.39	15.74	15.39	15.71	244800
2003-10-08	15.55	15.75	15.50	15.75	120800
2003-10-09	15.67	15.95	15.55	15.95	60400
2003-10-10	15.81	15.89	15.60	15.67	135200
2003-10-13	15.81	16.20	15.81	16.20	372400
2003-10-14	16.06	16.13	15.90	16.06	316800
2003-10-15	16.13	16.13	15.91	15.99	56000
2003-10-16	15.99	16.00	15.75	15.75	105200
2003-10-17	15.88	15.88	15.61	15.70	109600
2003-10-20	15.81	15.81	15.33	15.47	111200
2003-10-21	15.69	15.69	15.25	15.50	22800
2003-10-22	15.26	15.38	15.09	15.31	48000
2003-10-23	15.30	15.30	15.15	15.30	86400
2003-10-24	15.21	15.22	14.74	14.74	44800
2003-10-27	14.88	15.07	14.74	14.94	81600
2003-10-28	14.74	15.63	14.74	15.45	136800
2003-10-29	15.66	15.66	15.36	15.45	77600
2003-10-30	15.58	15.58	15.24	15.34	60400
2003-10-31	15.45	15.69	15.25	15.50	35200
2003-11-03	15.22	15.90	15.22	15.85	92800
2003-11-04	15.81	15.97	15.71	15.87	95600
2003-11-05	15.66	15.93	15.59	15.75	67600
2003-11-06	15.75	16.00	15.50	16.00	66800
2003-11-07	15.97	16.13	15.73	15.75	37200
2003-11-10	16.06	16.11	15.70	15.86	83600
2003-11-11	15.79	15.79	15.68	15.75	37200
2003-11-12	15.80	15.83	15.67	15.83	126400
2003-11-13	15.90	16.25	15.55	16.25	153200
2003-11-14	16.25	16.40	15.67	16.25	36800
2003-11-17	15.59	16.00	15.36	16.00	30400
2003-11-18	16.03	16.03	15.38	15.69	18800
2003-11-19	15.40	15.80	15.40	15.74	24000
2003-11-20	15.81	15.81	15.14	15.14	33600
2003-11-21	15.71	15.75	15.46	15.73	37600
2003-11-24	15.75	15.76	15.25	15.64	66000
2003-11-25	15.53	15.75	15.53	15.74	39600
2003-11-26	15.75	15.75	15.58	15.58	18000
2003-11-28	15.73	15.73	15.44	15.44	8800
2003-12-01	15.70	15.70	15.37	15.69	83600
2003-12-02	15.68	15.69	15.44	15.62	91200
2003-12-03	15.62	15.64	15.00	15.00	36400
2003-12-04	15.02	15.34	14.75	14.92	41200
2003-12-05	15.32	15.32	14.80	14.82	37200
2003-12-08	14.97	15.05	14.80	15.00	122800
2003-12-09	15.00	15.06	14.50	14.50	43200
2003-12-10	14.50	14.88	14.47	14.69	47200
2003-12-11	14.91	15.00	14.76	15.00	68000
2003-12-12	14.83	15.00	14.70	15.00	68800
2003-12-15	15.13	15.18	14.54	14.66	86400
2003-12-16	14.54	14.66	14.38	14.63	27200
2003-12-17	14.59	15.04	14.33	15.03	36000
2003-12-18	14.79	15.06	14.76	14.88	66800
2003-12-19	14.85	15.26	14.51	14.92	44000
2003-12-22	15.19	15.19	14.58	14.88	30000
2003-12-23	14.51	15.00	14.51	15.00	108400
2003-12-24	15.03	15.10	14.97	14.97	42400
2003-12-26	14.75	14.99	14.58	14.99	60800
2003-12-29	15.15	15.43	14.67	15.35	125600
2003-12-30	15.43	15.58	15.38	15.43	63200
2003-12-31	15.48	15.48	15.12	15.12	64800
2004-01-02	14.98	15.35	14.97	15.06	114400
2004-01-05	15.35	15.63	14.84	15.25	56000
2004-01-06	15.39	15.69	15.29	15.29	100400
2004-01-07	15.44	15.85	15.27	15.64	203600
2004-01-08	15.75	16.23	15.70	16.16	144400
2004-01-09	16.23	16.23	15.33	15.33	30000
2004-01-12	15.14	15.50	15.14	15.48	46000
2004-01-13	15.38	15.50	15.37	15.50	51600
2004-01-14	15.50	15.57	15.37	15.57	86800
2004-01-15	15.57	15.64	15.38	15.64	68000
2004-01-16	15.65	15.77	15.37	15.37	63600
2004-01-20	15.35	15.73	15.35	15.73	170000
2004-01-21	15.54	16.02	15.54	15.96	38400
2004-01-22	16.13	16.18	15.75	15.93	62800
2004-01-23	15.76	16.00	15.60	15.88	55200
2004-01-26	15.50	15.94	15.50	15.88	58000
2004-01-27	15.93	15.94	15.62	15.70	52800
2004-01-28	15.88	15.88	14.96	14.99	48400
2004-01-29	15.24	15.24	14.83	14.83	39200
2004-01-30	14.69	15.49	14.63	15.16	51200
2004-02-02	14.88	15.50	14.88	15.50	55200
2004-02-03	14.96	15.92	14.96	15.87	117200
2004-02-04	15.08	15.78	14.92	15.00	85200
2004-02-05	15.46	15.48	14.88	14.93	78800
2004-02-06	15.00	15.15	14.93	14.96	61600
2004-02-09	15.09	15.15	14.91	14.91	62400
2004-02-10	15.00	15.18	14.98	15.05	148000
2004-02-11	15.00	15.17	14.93	15.17	113600
2004-02-12	15.06	15.22	14.98	14.98	46800
2004-02-13	15.00	15.20	14.98	14.98	42400
2004-02-17	15.32	15.32	14.93	14.99	102000
2004-02-18	14.85	15.06	14.85	14.85	86400
2004-02-19	15.00	15.11	14.81	14.81	17600
2004-02-20	14.73	15.30	14.50	15.09	106400
2004-02-23	15.33	15.33	14.81	14.81	60400
2004-02-24	15.21	15.21	14.82	14.88	62400
2004-02-25	14.93	15.06	14.88	15.00	28800
2004-02-26	14.92	15.13	14.92	15.00	66000
2004-02-27	15.00	15.25	14.88	14.88	140000
2004-03-01	14.88	15.76	14.88	15.69	66000
2004-03-02	15.48	15.75	15.45	15.61	83600
2004-03-03	15.48	15.71	15.44	15.63	44400
2004-03-04	15.44	16.05	15.44	16.00	178400
2004-03-05	15.88	16.00	15.85	15.88	124400
2004-03-08	15.82	15.97	15.44	15.44	87200
2004-03-09	15.44	15.48	15.44	15.44	62400
2004-03-10	15.61	15.62	15.44	15.44	50800
2004-03-11	15.43	15.50	15.03	15.03	62400
2004-03-12	14.97	15.63	14.94	15.48	76800
2004-03-15	15.50	15.50	15.04	15.09	30000
2004-03-16	15.08	15.25	14.88	14.88	48400
2004-03-17	15.04	15.38	14.94	15.01	58000
2004-03-18	14.98	15.25	14.96	15.17	15200
2004-03-19	14.94	15.31	14.94	15.15	68000
2004-03-22	15.05	15.50	14.94	15.39	99200
2004-03-23	15.57	15.58	15.23	15.25	46400
2004-03-24	15.19	15.25	15.00	15.22	31200
2004-03-25	15.13	15.62	15.03	15.25	38400
2004-03-26	15.43	15.44	15.12	15.43	15200
2004-03-29	15.25	16.10	15.20	16.01	62400
2004-03-30	15.86	16.10	15.50	15.82	34800
2004-03-31	15.88	16.11	15.70	15.92	54400
2004-04-01	16.04	17.08	15.98	16.53	263600
2004-04-02	16.62	16.75	16.49	16.55	158000
2004-04-05	16.56	16.75	16.54	16.73	142800
2004-04-06	16.86	16.86	16.35	16.35	44000
2004-04-07	16.34	16.70	16.11	16.61	26000
2004-04-08	16.67	16.67	16.12	16.12	31600
2004-04-12	16.33	16.58	15.94	16.33	24800
2004-04-13	16.22	16.24	15.74	15.76	12000
2004-04-14	15.71	15.73	15.20	15.41	35600
2004-04-15	15.36	15.81	15.14	15.60	59600
2004-04-16	15.97	16.50	15.91	16.13	64400
2004-04-19	16.29	16.37	15.94	16.19	20800
2004-04-20	16.36	16.45	15.60	15.67	36800
2004-04-21	15.67	16.07	15.63	16.06	12400
2004-04-22	15.73	16.69	15.73	16.26	64000
2004-04-23	16.06	16.50	16.05	16.05	56800
2004-04-26	16.33	16.69	16.04	16.07	27600
2004-04-27	16.17	16.38	15.81	16.09	41600
2004-04-28	16.06	16.06	15.53	15.87	35200
2004-04-29	15.47	16.00	15.14	15.38	63200
2004-04-30	15.16	15.39	15.04	15.07	29200
2004-05-03	15.07	15.52	15.07	15.26	122000
2004-05-04	15.56	16.59	15.45	15.75	79600
2004-05-05	15.75	16.63	15.70	16.26	107200
2004-05-06	16.50	16.61	15.93	16.52	80400
2004-05-07	16.45	16.56	16.06	16.18	114400
2004-05-10	16.19	16.40	15.89	16.32	122000
2004-05-11	16.00	16.57	16.00	16.38	73200
2004-05-12	16.54	16.76	16.12	16.72	63200
2004-05-13	16.40	16.40	16.24	16.30	47200
2004-05-14	16.31	16.50	16.17	16.36	73600
2004-05-17	16.41	16.54	16.28	16.49	74400
2004-05-18	16.31	16.49	16.14	16.20	186400
2004-05-19	16.19	16.28	15.13	15.24	144800
2004-05-20	15.37	15.37	14.69	14.79	294800
2004-05-21	14.90	15.05	14.82	14.98	172800
2004-05-24	15.00	15.23	14.88	14.99	193200
2004-05-25	14.93	15.31	14.53	15.28	504000
2004-05-26	15.38	15.68	15.29	15.59	94800
2004-05-27	15.50	16.08	15.50	16.02	157200
2004-05-28	15.95	16.13	15.85	15.90	73600
2004-06-01	16.01	16.50	16.00	16.46	154400
2004-06-02	16.50	16.64	16.24	16.46	74400
2004-06-03	16.39	16.48	16.21	16.22	32800
2004-06-04	16.44	16.77	16.02	16.49	75600
2004-06-07	16.43	16.86	16.31	16.82	108000
2004-06-08	16.63	16.78	16.52	16.53	120400
2004-06-09	16.60	16.70	16.44	16.46	98400
2004-06-10	16.50	16.60	16.42	16.59	77600
2004-06-14	16.61	16.69	16.37	16.47	134000
2004-06-15	16.37	17.63	16.37	17.25	142000
2004-06-16	17.52	17.63	16.87	17.41	137000
2004-06-17	17.50	17.55	16.75	17.23	108400
2004-06-18	17.00	17.61	16.77	17.37	171400
2004-06-21	17.37	18.00	17.03	17.91	148200
2004-06-22	18.19	18.49	17.40	17.96	101200
2004-06-23	17.88	18.31	17.69	17.99	111400
2004-06-24	17.87	18.10	17.74	18.08	89200
2004-06-25	18.18	18.72	17.74	17.95	335000
2004-06-28	18.25	18.78	17.91	18.38	107600
2004-06-29	18.31	18.65	18.25	18.59	108600
2004-06-30	18.95	18.95	18.32	18.93	79800
2004-07-01	18.94	20.13	18.61	19.79	141400
2004-07-02	19.93	20.07	18.26	18.32	88200
2004-07-06	18.25	19.00	17.78	18.31	76600
2004-07-07	18.85	18.85	18.06	18.25	58800
2004-07-08	18.11	18.47	17.50	17.50	67000
2004-07-09	18.12	18.69	17.53	18.38	85400
2004-07-12	18.74	18.74	17.66	18.21	166400
2004-07-13	18.41	19.23	17.94	18.46	51600
2004-07-14	18.40	19.09	17.96	17.96	64800
2004-07-15	18.20	19.23	17.58	18.81	95200
2004-07-16	18.91	18.91	17.84	17.90	27800
2004-07-19	17.90	18.97	17.81	18.93	82000
2004-07-20	19.00	19.50	18.83	19.50	131600
2004-07-21	19.24	19.81	17.97	18.23	212600
2004-07-22	18.21	19.10	18.13	18.85	130600
2004-07-23	19.00	19.00	17.97	17.97	62400
2004-07-26	17.84	18.15	17.80	17.97	81600
2004-07-27	18.25	18.25	17.81	18.23	58600
2004-07-28	17.85	19.09	17.52	18.39	73000
2004-07-29	18.52	19.17	18.41	19.12	77200
2004-07-30	18.93	19.09	18.63	18.93	34600
2004-08-02	19.00	19.15	18.23	19.05	63400
2004-08-03	18.63	19.35	18.38	19.02	104800
2004-08-04	19.00	19.40	18.54	19.12	133600
2004-08-05	19.00	19.42	18.44	19.21	100400
2004-08-06	18.90	19.34	17.88	17.88	63000
2004-08-09	17.85	18.39	17.85	17.89	38000
2004-08-10	17.88	19.25	17.88	19.21	73000
2004-08-11	18.58	19.25	18.14	18.93	44400
2004-08-12	18.62	18.76	18.18	18.20	18600
2004-08-13	18.01	18.83	18.00	18.12	45000
2004-08-16	18.32	18.89	18.05	18.63	55600
2004-08-17	18.75	18.81	18.04	18.10	81600
2004-08-18	18.01	18.72	17.88	18.70	86800
2004-08-19	18.16	18.70	18.16	18.54	26800
2004-08-20	18.63	19.30	18.44	19.15	100000
2004-08-23	19.46	19.50	18.77	19.05	45400
2004-08-24	19.64	19.64	18.77	19.20	56000
2004-08-25	19.24	19.55	19.00	19.25	34600
2004-08-26	18.58	19.25	18.58	19.11	36600
2004-08-27	18.79	19.25	18.79	19.00	22000
2004-08-30	19.68	20.10	18.63	19.38	154400
2004-08-31	19.55	19.68	19.14	19.63	119800
2004-09-01	19.75	20.88	19.23	20.13	189800
2004-09-02	20.40	20.60	19.85	20.60	44000
2004-09-03	20.55	21.50	20.00	20.49	58000
2004-09-07	20.50	21.38	20.06	21.13	81600
2004-09-08	20.81	21.38	20.60	20.78	73800
2004-09-09	21.24	21.24	20.56	20.93	136400
2004-09-10	21.20	21.20	20.73	21.05	120400
2004-09-13	20.77	21.38	20.75	21.01	89200
2004-09-14	20.78	20.90	20.54	20.79	54800
2004-09-15	21.00	21.00	20.55	20.81	36000
2004-09-16	21.13	21.13	20.74	21.04	44400
2004-09-17	21.38	21.38	19.71	21.12	241400
2004-09-20	20.34	21.13	20.22	20.53	39400
2004-09-21	20.18	20.99	20.00	20.99	44200
2004-09-22	20.58	20.80	19.91	20.14	54200
2004-09-23	20.61	20.61	19.43	19.96	56600
2004-09-24	19.83	20.20	19.54	19.90	45000
2004-09-27	19.71	19.80	19.37	19.43	36800
2004-09-28	19.44	19.53	19.12	19.40	77800
2004-09-29	19.51	20.46	19.44	20.27	72600
2004-09-30	19.87	20.47	19.65	19.80	89400
2004-10-01	20.31	21.23	19.69	21.08	88800
2004-10-04	20.86	21.74	20.73	21.44	145600
2004-10-05	21.73	21.73	21.02	21.37	48800
2004-10-06	21.34	21.65	21.03	21.65	67400
2004-10-07	21.74	21.74	20.73	20.73	80600
2004-10-08	20.69	21.07	20.39	20.39	106000
2004-10-11	20.37	20.80	20.28	20.45	59200
2004-10-12	20.57	20.62	20.29	20.30	48400
2004-10-13	20.99	20.99	19.88	19.90	100400
2004-10-14	20.35	20.35	19.40	19.40	47400
2004-10-15	19.31	19.80	19.13	19.59	82800
2004-10-18	18.85	19.39	18.85	19.25	64600
2004-10-19	19.25	19.25	18.62	18.77	88200
2004-10-20	18.57	19.02	18.57	19.02	55600
2004-10-21	18.65	19.17	18.60	18.98	55400
2004-10-22	19.27	19.27	18.21	18.38	124800
2004-10-25	18.12	18.73	18.04	18.63	129000
2004-10-26	18.50	18.90	18.41	18.83	71400
2004-10-27	18.23	19.27	18.23	19.27	111800
2004-10-28	18.82	19.30	18.78	18.95	36800
2004-10-29	19.30	19.35	18.74	19.19	54400
2004-11-01	19.19	19.28	18.65	19.15	78600
2004-11-02	18.82	19.32	18.28	18.28	89800
2004-11-03	18.25	19.34	18.25	19.25	65200
2004-11-04	19.45	19.90	19.13	19.90	71000
2004-11-05	19.50	20.21	19.43	20.07	121000
2004-11-08	19.95	20.10	19.95	20.00	62000
2004-11-09	20.24	20.24	19.78	20.10	30600
2004-11-10	20.00	20.39	19.88	20.12	63200
2004-11-11	19.93	20.73	19.93	20.70	50600
2004-11-12	20.48	20.50	20.00	20.33	62200
2004-11-15	20.13	20.34	20.02	20.34	42000
2004-11-16	20.09	20.37	20.09	20.15	45400
2004-11-17	20.48	20.55	20.01	20.36	44200
2004-11-18	20.00	20.09	20.00	20.06	50400
2004-11-19	19.95	20.17	19.95	20.16	53800
2004-11-22	20.31	20.50	19.98	20.50	38800
2004-11-23	20.01	20.56	20.01	20.45	45600
2004-11-24	20.62	20.62	20.26	20.37	29400
2004-11-26	20.69	20.70	20.44	20.53	7000
2004-11-29	20.75	20.75	20.27	20.47	78800
2004-11-30	20.48	20.50	20.13	20.33	56400
2004-12-01	20.01	20.51	20.01	20.49	111800
2004-12-02	20.28	20.51	20.21	20.44	49600
2004-12-03	20.23	20.50	20.16	20.50	82000
2004-12-06	20.50	20.55	20.24	20.36	77000
2004-12-07	20.49	20.72	19.91	19.95	58400
2004-12-08	19.95	20.47	19.95	20.44	52800
2004-12-09	20.08	20.32	19.86	20.24	39000
2004-12-10	20.24	20.44	19.93	20.43	66000
2004-12-13	20.50	20.75	20.48	20.69	73800
2004-12-14	20.39	20.90	20.38	20.88	54400
2004-12-15	20.85	20.88	20.43	20.88	39200
2004-12-16	20.55	20.88	20.54	20.73	37400
2004-12-17	20.88	20.88	20.38	20.58	65600
2004-12-20	20.38	20.63	20.33	20.36	30800
2004-12-21	20.63	21.12	20.23	20.99	83600
2004-12-22	21.00	21.08	20.87	21.00	35800
2004-12-23	20.61	21.49	20.61	21.26	82400
2004-12-27	21.49	21.49	20.86	21.27	47000
2004-12-28	21.40	21.44	20.54	21.22	31400
2004-12-29	21.24	21.25	20.67	21.19	42200
2004-12-30	21.25	21.37	20.62	21.30	35800
2004-12-31	20.82	21.48	20.82	21.13	84000
2005-01-03	21.50	21.74	21.14	21.34	98600
2005-01-04	21.62	21.75	20.80	20.86	127600
2005-01-05	20.80	20.98	19.86	19.89	66200
2005-01-06	19.88	20.77	19.88	20.30	61000
2005-01-07	20.44	20.46	20.18	20.38	93000
2005-01-10	20.18	20.81	20.18	20.38	40600
2005-01-11	20.18	20.51	20.18	20.35	79800
2005-01-12	20.55	20.55	20.18	20.54	51000
2005-01-13	20.75	20.85	20.43	20.48	58000
2005-01-14	20.72	20.83	20.49	20.83	20400
2005-01-18	20.53	20.94	20.50	20.69	42800
2005-01-19	20.87	20.98	20.35	20.35	51200
2005-01-20	20.27	20.31	19.95	20.10	40400
2005-01-21	20.40	20.40	19.96	20.11	27400
2005-01-24	20.30	20.30	19.88	19.88	39400
2005-01-25	19.73	20.20	19.72	20.13	42000
2005-01-26	20.34	20.34	19.68	20.00	82600
2005-01-27	20.13	20.13	19.83	20.00	52400
2005-01-28	19.75	21.52	19.75	21.47	169600
2005-01-31	21.50	22.16	21.15	22.00	124200
2005-02-01	21.71	22.01	21.54	21.75	101200
2005-02-02	21.55	21.78	21.35	21.75	270000
2005-02-03	21.68	22.12	21.44	22.06	147200
2005-02-04	22.00	22.11	21.42	21.50	119800
2005-02-07	21.50	21.76	21.34	21.43	101400
2005-02-08	21.50	21.50	21.27	21.39	94600
2005-02-09	21.26	21.44	20.56	20.60	112400
2005-02-10	20.86	20.86	20.35	20.47	134800
2005-02-11	20.29	20.53	20.11	20.45	157000
2005-02-14	20.27	20.44	20.27	20.39	128800
2005-02-15	20.23	20.43	20.01	20.10	105000
2005-02-16	20.00	20.48	20.00	20.48	150600
2005-02-17	20.19	20.49	19.86	19.89	66200
2005-02-18	20.15	20.49	19.75	20.12	108400
2005-02-22	19.86	20.19	19.27	19.30	96200
2005-02-23	19.58	19.85	19.30	19.54	97200
2005-02-24	19.81	19.92	19.34	19.92	39800
2005-02-25	19.90	19.99	19.40	19.64	156400
2005-02-28	19.36	19.95	19.36	19.61	136000
2005-03-01	19.90	20.00	19.57	19.98	108600
2005-03-02	19.88	19.89	19.50	19.50	157800
2005-03-03	19.85	19.88	19.43	19.53	42400
2005-03-04	19.75	20.65	19.37	20.26	85600
2005-03-07	20.14	20.92	20.05	20.59	67600
2005-03-08	20.45	20.63	19.88	19.91	86800
2005-03-09	19.90	19.91	19.63	19.67	54800
2005-03-10	19.65	19.82	19.49	19.65	60400
2005-03-11	19.72	19.88	19.47	19.87	36400
2005-03-14	19.52	19.90	19.50	19.77	63200
2005-03-15	19.91	20.01	19.44	19.44	63600
2005-03-16	19.37	19.70	19.34	19.39	47600
2005-03-17	19.67	19.85	19.40	19.58	69800
2005-03-18	19.83	19.83	19.30	19.50	169200
2005-03-21	19.69	19.69	19.47	19.63	111400
2005-03-22	19.63	20.06	19.50	19.69	74400
2005-03-23	19.50	19.78	19.50	19.55	69400
2005-03-24	19.73	19.73	19.50	19.51	44200
2005-03-28	19.64	19.72	19.51	19.64	33200
2005-03-29	19.47	19.73	19.40	19.47	88600
2005-03-30	19.65	19.65	19.50	19.55	108400
2005-03-31	19.48	19.57	18.68	18.87	115200
2005-04-01	18.75	19.09	18.75	19.00	61800
2005-04-04	19.00	19.02	18.88	18.94	75800
2005-04-05	19.17	19.17	18.89	19.02	81600
2005-04-06	18.88	19.65	18.88	19.23	66600
2005-04-07	19.17	19.36	19.01	19.17	56600
2005-04-08	19.24	19.24	19.00	19.00	52000
2005-04-11	19.33	19.33	18.78	18.89	67600
2005-04-12	18.83	19.22	18.60	18.90	100400
2005-04-13	18.79	18.94	18.74	18.78	42800
2005-04-14	18.63	18.87	17.78	17.78	105200
2005-04-15	17.78	17.90	17.36	17.60	111400
2005-04-18	17.69	18.53	17.69	18.39	140000
2005-04-19	18.53	18.59	18.28	18.59	90600
2005-04-20	18.55	18.55	18.10	18.10	92600
2005-04-21	18.49	18.88	18.10	18.88	54800
2005-04-22	18.41	18.53	18.13	18.28	121000
2005-04-25	18.52	18.57	18.28	18.57	67200
2005-04-26	18.66	18.83	17.62	17.69	105000
2005-04-27	17.74	17.78	17.27	17.75	61400
2005-04-28	17.62	17.85	17.47	17.47	102200
2005-04-29	17.66	17.83	17.28	17.78	72000
2005-05-02	17.87	17.93	17.59	17.83	75200
2005-05-03	17.87	18.35	17.72	17.95	67200
2005-05-04	18.04	18.63	17.92	18.62	107400
2005-05-05	18.67	18.67	18.44	18.58	92400
2005-05-06	18.74	18.89	18.49	18.49	85200
2005-05-09	18.49	19.00	18.31	19.00	91400
2005-05-10	18.69	18.87	18.61	18.68	109600
2005-05-11	18.77	18.86	18.38	18.38	88600
2005-05-12	18.47	18.84	18.47	18.71	111400
2005-05-13	18.71	18.94	18.52	18.94	127800
2005-05-16	18.94	18.94	18.50	18.89	77400
2005-05-17	18.73	18.90	18.57	18.88	30200
2005-05-18	18.91	19.62	18.78	19.53	92400
2005-05-19	19.26	19.55	19.01	19.55	28400
2005-05-20	19.65	19.83	19.34	19.75	51200
2005-05-23	19.43	20.00	19.43	19.88	47000
2005-05-24	19.65	19.87	19.39	19.83	89600
2005-05-25	19.70	19.73	19.03	19.13	88600
2005-05-26	19.33	19.33	19.02	19.28	69200
2005-05-27	19.08	19.28	19.00	19.20	20200
2005-05-31	19.38	19.50	19.03	19.21	54200
2005-06-01	19.25	19.40	18.94	19.25	47400
2005-06-02	19.04	19.38	18.89	19.02	90800
2005-06-03	18.92	19.30	18.75	18.86	31800
2005-06-06	18.82	19.02	18.68	18.89	37600
2005-06-07	18.92	19.20	18.55	18.69	52000
2005-06-08	18.93	18.94	18.28	18.51	79800
2005-06-09	18.66	18.69	18.41	18.64	73000
2005-06-10	18.74	18.82	18.45	18.58	11600
2005-06-13	18.81	19.70	18.62	19.70	102200
2005-06-14	19.51	19.71	18.90	19.69	68600
2005-06-15	19.73	20.22	18.92	19.28	128000
2005-06-16	19.42	20.18	19.17	19.61	186600
2005-06-17	19.62	19.62	19.34	19.39	131000
2005-06-20	19.34	19.55	19.19	19.19	67200
2005-06-21	19.52	19.52	19.13	19.17	27600
2005-06-22	19.13	19.56	18.94	19.25	63200
2005-06-23	19.01	19.08	18.58	18.62	69400
2005-06-24	18.71	19.30	18.48	19.16	510000
2005-06-27	19.16	19.47	18.87	19.25	76400
2005-06-28	19.35	19.88	19.35	19.88	79000
2005-06-29	20.00	20.40	19.70	20.14	110200
2005-06-30	20.41	20.41	19.14	19.33	113400
2005-07-01	19.60	19.72	19.02	19.52	180800
2005-07-05	19.60	19.63	19.10	19.59	97800
2005-07-06	19.73	19.91	19.08	19.12	69200
2005-07-07	19.17	19.27	18.51	19.06	82600
2005-07-08	19.05	19.58	18.92	19.57	80400
2005-07-11	19.73	20.65	19.73	20.57	110800
2005-07-12	20.64	20.64	19.96	19.98	83000
2005-07-13	20.13	20.13	19.05	19.28	121200
2005-07-14	19.46	19.53	18.88	18.88	77000
2005-07-15	18.66	19.00	18.66	18.88	94400
2005-07-18	20.45	21.00	19.75	20.83	282400
2005-07-19	21.13	22.03	20.93	21.83	257600
2005-07-20	21.88	22.00	21.01	21.85	439800
2005-07-21	22.00	22.00	21.03	21.20	221600
2005-07-22	21.38	21.93	21.01	21.76	219000
2005-07-25	21.58	22.46	21.58	22.26	158000
2005-07-26	22.26	22.65	21.91	22.30	154800
2005-07-27	22.41	22.45	21.94	22.33	97800
2005-07-28	22.23	22.45	21.76	22.05	154200
2005-07-29	22.16	22.22	21.63	21.76	148200
2005-08-01	21.94	22.00	20.88	21.28	206200
2005-08-02	21.33	21.43	21.17	21.40	121400
2005-08-03	21.30	21.47	21.15	21.24	133600
2005-08-04	21.36	21.40	20.92	21.09	107200
2005-08-05	21.25	21.38	20.85	21.12	201800
2005-08-08	21.35	21.49	20.86	21.23	100800
2005-08-09	21.19	21.30	20.94	21.24	118200
2005-08-10	21.25	21.35	20.97	21.23	165200
2005-08-11	21.10	21.29	21.03	21.18	123400
2005-08-12	21.09	21.20	20.51	20.96	90000
2005-08-15	20.96	21.25	20.40	21.18	43200
2005-08-16	21.25	21.25	20.25	20.31	87600
2005-08-17	20.39	20.64	20.25	20.35	32600
2005-08-18	20.27	20.36	20.15	20.20	37800
2005-08-19	20.15	20.48	20.15	20.15	36400
2005-08-22	20.38	20.57	20.25	20.56	53800
2005-08-23	20.85	20.98	20.25	20.43	51600
2005-08-24	20.54	21.13	20.26	20.49	61400
2005-08-25	20.69	21.00	20.45	20.50	34400
2005-08-26	20.66	20.66	20.01	20.11	64000
2005-08-29	20.22	20.41	20.01	20.25	39000
2005-08-30	20.37	20.57	19.98	20.14	23600
2005-08-31	19.92	21.13	19.92	21.13	100400
2005-09-01	21.13	21.45	21.01	21.10	100200
2005-09-02	21.23	21.23	20.56	20.66	43400
2005-09-06	20.88	21.21	20.88	21.21	138600
2005-09-07	21.35	21.48	21.05	21.48	72800
2005-09-08	21.50	21.50	20.62	20.91	109200
2005-09-09	21.09	21.09	20.90	21.03	47200
2005-09-12	20.87	21.19	20.87	21.13	82600
2005-09-13	21.05	21.15	20.95	20.98	61600
2005-09-14	21.18	21.18	20.92	21.03	107200
2005-09-15	21.21	21.21	20.70	20.78	60800
2005-09-16	20.95	21.43	20.91	21.43	274600
2005-09-19	21.49	21.49	20.38	20.62	79600
2005-09-20	20.79	21.05	19.96	20.10	85000
2005-09-21	20.17	20.17	19.51	19.59	84600
2005-09-22	19.68	19.68	19.26	19.51	60800
2005-09-23	19.65	19.65	19.32	19.52	191400
2005-09-26	19.71	20.75	19.55	20.73	352000
2005-09-27	20.61	21.00	20.49	20.58	129800
2005-09-28	20.78	20.86	20.14	20.34	124000
2005-09-29	20.20	21.05	20.00	21.05	61000
2005-09-30	21.13	21.13	20.50	20.70	80000
2005-10-03	20.85	20.98	20.79	20.87	192800
2005-10-04	21.01	21.50	21.01	21.12	84000
2005-10-05	20.97	20.97	20.27	20.45	107600
2005-10-06	20.59	20.97	19.60	20.15	86000
2005-10-07	20.37	21.50	20.37	21.32	172800
2005-10-10	21.20	21.50	20.98	21.28	251400
2005-10-11	21.42	21.64	21.24	21.25	138800
2005-10-12	21.36	21.37	21.10	21.15	77000
2005-10-13	21.15	22.36	20.88	22.35	304200
2005-10-14	22.36	22.38	21.55	21.89	136200
2005-10-17	21.93	21.93	20.28	21.25	160000
2005-10-18	20.99	21.40	20.41	20.74	192000
2005-10-19	20.60	21.49	20.08	21.42	186600
2005-10-20	21.48	21.48	20.50	20.85	114000
2005-10-21	20.85	21.02	20.69	20.72	75800
2005-10-24	20.91	21.01	20.32	20.96	75000
2005-10-25	20.96	20.96	20.10	20.37	97800
2005-10-26	20.25	20.95	20.25	20.42	106000
2005-10-27	20.51	20.79	20.21	20.30	73200
2005-10-28	20.53	21.13	20.40	21.07	143400
2005-10-31	21.05	21.80	21.00	21.71	186400
2005-11-01	21.43	21.71	20.98	21.03	56000
2005-11-02	21.14	21.60	21.13	21.60	64800
2005-11-03	21.82	21.82	21.53	21.75	64200
2005-11-04	21.96	21.98	20.82	21.24	65800
2005-11-07	21.40	21.88	21.29	21.87	90200
2005-11-08	21.70	21.70	21.09	21.09	68600
2005-11-09	21.29	21.68	21.14	21.33	82800
2005-11-10	21.38	21.46	20.88	21.42	215400
2005-11-11	21.50	21.63	21.14	21.34	267400
2005-11-14	21.53	21.53	20.90	21.14	111600
2005-11-15	21.39	21.51	20.78	20.84	165000
2005-11-16	20.98	20.98	20.05	20.15	192200
2005-11-17	20.37	20.58	20.26	20.47	116200
2005-11-18	20.72	20.82	20.48	20.70	71400
2005-11-21	20.85	21.00	20.71	20.96	83000
2005-11-22	20.81	21.16	20.80	20.99	411600
2005-11-23	21.07	21.08	20.92	21.04	165000
2005-11-25	21.22	21.22	21.00	21.01	31600
2005-11-28	21.01	21.11	20.80	21.02	143000
2005-11-29	21.19	21.64	21.00	21.44	80800
2005-11-30	21.62	21.74	20.66	21.25	155000
2005-12-01	21.09	21.95	21.09	21.90	102400
2005-12-02	21.59	21.81	21.54	21.73	76600
2005-12-05	21.87	21.87	21.49	21.73	137600
2005-12-06	21.75	22.00	21.73	21.76	148600
2005-12-07	21.91	21.93	21.51	21.72	207600
2005-12-08	21.92	21.99	21.28	21.60	156000
2005-12-09	21.64	21.95	21.38	21.95	99800
2005-12-12	21.88	22.00	21.45	21.70	145400
2005-12-13	21.85	21.85	21.53	21.63	101400
2005-12-14	21.53	21.99	21.53	21.93	123800
2005-12-15	22.00	22.00	20.36	20.94	244600
2005-12-16	21.10	21.75	21.10	21.40	329200
2005-12-19	21.67	21.67	20.47	20.50	188800
2005-12-20	20.72	20.72	20.25	20.38	217400
2005-12-21	20.56	20.69	20.25	20.44	85800
2005-12-22	20.60	20.62	20.30	20.45	228800
2005-12-23	20.33	20.53	20.33	20.39	49400
2005-12-27	20.59	20.59	20.03	20.04	104000
2005-12-28	20.23	20.49	20.00	20.40	77600
2005-12-29	20.53	20.53	19.99	19.99	342400
2005-12-30	19.88	20.20	19.73	19.77	140400
2006-01-03	19.99	20.62	19.35	20.56	608200
2006-01-04	20.55	20.58	20.13	20.41	62400
2006-01-05	20.30	20.41	20.15	20.24	67800
2006-01-06	20.26	20.91	20.25	20.70	91800
2006-01-09	20.79	21.11	20.55	21.06	58600
2006-01-10	21.21	21.21	20.65	20.80	74200
2006-01-11	20.80	20.80	20.25	20.78	60600
2006-01-12	20.88	21.00	20.54	20.62	53200
2006-01-13	20.80	20.87	20.53	20.80	24400
2006-01-17	20.57	20.73	20.43	20.65	53600
2006-01-18	20.45	20.74	20.34	20.66	79400
2006-01-19	20.77	21.26	20.54	21.26	131600
2006-01-20	21.39	21.39	20.16	20.33	106600
2006-01-23	20.51	20.60	20.13	20.40	67000
2006-01-24	20.40	21.26	20.40	21.24	83200
2006-01-25	21.03	21.26	20.54	20.78	64600
2006-01-26	21.00	21.75	20.79	21.75	88400
2006-01-27	21.94	22.10	21.50	21.63	137400
2006-01-30	21.84	22.18	21.26	21.52	110000
2006-01-31	21.70	22.50	21.28	22.50	200000
2006-02-01	22.55	22.69	22.14	22.68	227800
2006-02-02	22.50	22.70	22.36	22.63	159800
2006-02-03	22.40	22.83	22.31	22.43	262000
2006-02-06	22.51	22.56	22.36	22.51	145000
2006-02-07	22.40	22.55	22.22	22.38	115400
2006-02-08	22.51	22.69	22.45	22.65	103600
2006-02-09	22.73	22.94	22.58	22.64	92800
2006-02-10	22.53	22.78	22.46	22.67	93000
2006-02-13	22.77	22.77	22.38	22.50	123800
2006-02-14	22.50	22.95	22.50	22.91	76400
2006-02-15	22.95	23.13	22.84	23.08	122400
2006-02-16	23.13	23.20	23.01	23.09	121600
2006-02-17	23.15	23.15	22.93	22.95	130600
2006-02-21	23.15	23.15	22.32	22.61	110000
2006-02-22	22.59	22.73	22.41	22.65	114000
2006-02-23	22.70	22.70	22.30	22.38	81000
2006-02-24	22.45	22.55	22.34	22.45	137200
2006-02-27	22.61	22.61	22.42	22.49	158400
2006-02-28	22.58	22.58	22.29	22.43	109600
2006-03-01	22.60	22.60	22.35	22.48	137600
2006-03-02	22.51	22.51	22.13	22.35	71600
2006-03-03	22.28	22.50	22.05	22.35	105400
2006-03-06	22.29	22.49	21.95	22.04	61600
2006-03-07	21.86	22.06	21.78	21.99	68400
2006-03-08	22.14	22.25	21.84	22.05	58400
2006-03-09	22.06	22.36	21.75	21.89	96800
2006-03-10	21.92	22.54	21.88	22.50	80800
2006-03-13	22.55	22.55	21.99	22.22	83600
2006-03-14	22.50	23.09	22.31	22.96	88800
2006-03-15	23.03	23.19	22.61	23.17	58600
2006-03-16	23.29	23.49	23.11	23.44	72400
2006-03-17	23.50	23.88	23.33	23.83	352200
2006-03-20	24.28	24.88	23.93	24.40	138400
2006-03-21	24.50	25.91	24.17	24.99	169200
2006-03-22	24.99	25.95	24.83	25.89	249600
2006-03-23	26.04	26.49	25.75	26.37	289400
2006-03-24	26.50	27.19	26.38	27.19	298000
2006-03-27	27.36	27.70	27.10	27.70	194400
2006-03-28	27.73	27.86	27.05	27.33	138200
2006-03-29	27.54	27.82	27.23	27.25	187000
2006-03-30	27.47	27.72	27.03	27.03	183600
2006-03-31	27.22	27.41	26.89	27.33	401800
2006-04-03	27.33	27.87	27.21	27.23	200800
2006-04-04	27.41	27.60	27.03	27.06	100000
2006-04-05	27.22	28.19	27.07	28.18	174000
2006-04-06	28.33	28.64	27.75	27.85	144600
2006-04-07	28.12	28.12	27.18	27.65	95400
2006-04-10	27.59	27.93	27.16	27.22	74200
2006-04-11	27.47	27.47	26.46	26.46	64400
2006-04-12	26.64	27.46	26.34	27.43	113200
2006-04-13	27.21	27.51	26.75	26.84	156600
2006-04-17	27.04	27.42	26.34	26.50	74200
2006-04-18	28.22	31.16	27.36	30.39	1343800
2006-04-19	30.30	30.66	30.10	30.55	314600
2006-04-20	30.76	31.40	30.43	31.04	221400
2006-04-21	31.48	31.48	30.11	30.53	267400
2006-04-24	30.74	31.38	29.11	29.60	222800
2006-04-25	29.61	30.12	29.25	29.74	197000
2006-04-26	29.85	30.00	28.92	29.06	240600
2006-04-27	28.92	29.20	28.28	29.12	352400
2006-04-28	29.25	29.50	28.60	29.17	171000
2006-05-01	29.30	29.87	28.26	28.58	162800
2006-05-02	28.71	29.25	28.62	29.22	159200
2006-05-03	29.25	29.36	28.96	29.33	216800
2006-05-04	29.13	30.00	29.13	30.00	126400
2006-05-05	29.94	30.00	29.63	29.63	97200
2006-05-08	29.82	30.39	29.60	30.00	151800
2006-05-09	30.15	30.21	29.65	29.89	72600
2006-05-10	29.98	30.03	28.90	29.07	210200
2006-05-11	29.01	29.21	28.03	28.21	115600
2006-05-12	28.09	28.29	27.02	27.41	149200
2006-05-15	27.10	27.41	26.20	27.10	187600
2006-05-16	27.25	28.37	27.23	27.39	129400
2006-05-17	27.42	27.57	26.58	26.63	76000
2006-05-18	26.70	26.79	25.45	25.50	111400
2006-05-19	25.36	26.49	24.36	26.35	288200
2006-05-22	25.99	26.70	25.25	26.49	199800
2006-05-23	26.50	27.61	25.95	26.10	291200
2006-05-24	26.73	26.82	25.27	26.46	163400
2006-05-25	26.87	26.94	26.24	26.50	130200
2006-05-26	26.70	26.98	26.41	26.57	101400
2006-05-30	26.30	26.49	25.26	25.53	183600
2006-05-31	25.69	26.53	25.60	26.16	582800
2006-06-01	26.03	27.47	26.01	27.47	116400
2006-06-02	27.85	27.85	26.55	27.30	103400
2006-06-05	27.20	27.84	26.68	26.82	258400
2006-06-06	26.84	27.73	26.12	27.36	224800
2006-06-07	27.49	27.85	26.96	27.05	170800
2006-06-08	26.87	26.87	24.91	26.48	460400
2006-06-09	26.74	27.13	26.32	26.53	196400
2006-06-12	26.58	26.58	25.57	25.57	213200
2006-06-13	25.53	25.82	24.85	24.98	147600
2006-06-14	24.93	25.47	24.70	25.37	93000
2006-06-15	25.41	26.11	25.41	26.01	214600
2006-06-16	25.89	26.05	25.35	25.37	826600
2006-06-19	25.57	25.57	24.62	24.93	149800
2006-06-20	24.81	25.04	24.17	24.59	106200
2006-06-21	24.67	25.30	24.53	25.24	133800
2006-06-22	24.97	25.25	24.53	24.77	99600
2006-06-23	24.63	24.99	24.28	24.68	79400
2006-06-26	24.94	25.59	24.85	25.47	102800
2006-06-27	25.42	25.63	24.36	24.44	121000
2006-06-28	24.70	24.70	23.19	23.90	302600
2006-06-29	24.03	25.46	23.94	25.14	374000
2006-06-30	25.42	26.01	24.84	25.82	256000
2006-07-03	25.54	26.16	25.54	26.16	57000
2006-07-05	25.66	25.83	25.00	25.24	171200
2006-07-06	25.38	25.39	24.96	25.25	160200
2006-07-07	25.06	25.55	24.93	25.00	141038
2006-07-10	25.03	25.40	24.98	25.15	101146
2006-07-11	25.08	25.68	24.88	25.67	166926
2006-07-12	25.57	25.71	25.03	25.11	196238
2006-07-13	25.01	25.01	24.04	24.04	198464
2006-07-14	24.28	24.28	23.70	23.82	108610
2006-07-17	23.80	24.20	23.56	23.86	136550
2006-07-18	24.85	25.40	24.15	24.55	364852
2006-07-19	24.47	25.37	24.33	25.00	198138
2006-07-20	25.02	25.22	23.77	23.85	139516
2006-07-21	23.75	23.77	23.20	23.66	246426
2006-07-24	23.92	24.85	23.71	24.56	132438
2006-07-25	24.68	24.95	23.51	24.17	127698
2006-07-26	23.93	24.02	23.22	23.55	208596
2006-07-27	23.77	23.77	23.32	23.53	256504
2006-07-28	23.76	24.29	23.57	24.13	90612
2006-07-31	23.84	24.06	23.45	23.79	193554
2006-08-01	23.71	23.72	23.28	23.34	92674
2006-08-02	23.56	24.12	23.49	23.66	85896
2006-08-03	23.39	24.47	23.22	24.24	133308
2006-08-04	24.45	24.50	23.52	24.00	152772
2006-08-07	23.73	23.74	23.25	23.60	118660
2006-08-08	23.59	23.72	23.20	23.25	238842
2006-08-09	23.50	23.59	23.18	23.26	217708
2006-08-10	23.01	23.68	23.01	23.47	104232
2006-08-11	23.51	23.51	23.03	23.37	87514
2006-08-14	23.63	23.83	23.17	23.24	85492
2006-08-15	23.72	24.00	23.45	23.99	63894
2006-08-16	24.18	24.39	23.83	23.95	242082
2006-08-17	23.93	24.50	23.87	24.23	132732
2006-08-18	24.29	24.29	23.50	24.00	378930
2006-08-21	23.80	23.80	23.14	23.25	118938
2006-08-22	23.18	23.45	23.06	23.39	91536
2006-08-23	23.58	23.80	22.90	22.93	86032
2006-08-24	22.97	23.45	22.87	23.02	77074
2006-08-25	23.21	23.34	22.86	22.99	52542
2006-08-28	23.11	23.56	23.00	23.46	75600
2006-08-29	23.48	23.63	22.85	23.56	133862
2006-08-30	23.65	24.40	23.36	24.08	157004
2006-08-31	24.23	24.47	24.02	24.11	182522
2006-09-01	24.36	24.58	24.08	24.25	75700
2006-09-05	24.36	24.95	24.08	24.82	115266
2006-09-06	24.69	24.88	24.41	24.60	158406
2006-09-07	24.39	24.40	23.56	23.57	139344
2006-09-08	23.71	23.77	23.50	23.55	43374
2006-09-11	23.37	23.63	22.97	23.28	63846
2006-09-12	23.47	24.24	23.30	24.17	76834
2006-09-13	24.09	24.58	24.09	24.42	101950
2006-09-14	24.27	24.47	24.06	24.37	113700
2006-09-15	24.56	24.95	24.40	24.72	294932
2006-09-18	24.58	24.91	24.25	24.39	98654
2006-09-19	24.35	24.67	23.49	24.65	107456
2006-09-20	24.88	27.00	24.74	26.72	327146
2006-09-21	26.77	27.07	25.72	25.93	119564
2006-09-22	25.78	25.80	25.11	25.38	88284
2006-09-25	25.51	26.29	24.95	25.99	113156
2006-09-26	26.04	26.43	25.92	26.01	233504
2006-09-27	25.84	26.17	25.70	25.99	94484
2006-09-28	26.17	26.79	26.14	26.75	119646
2006-09-29	26.83	27.10	26.42	26.57	160840
2006-10-02	26.23	26.23	25.40	25.68	127896
2006-10-03	25.50	25.87	24.75	25.39	107742
2006-10-04	25.41	26.78	25.19	26.51	121292
2006-10-05	26.33	27.39	26.33	27.39	107534
2006-10-06	27.19	27.68	26.97	27.25	79420
2006-10-09	27.11	27.17	26.85	27.00	126484
2006-10-10	27.14	27.44	26.80	26.93	99822
2006-10-11	26.74	27.24	26.18	26.49	151504
2006-10-12	26.67	27.26	26.53	27.26	165904
2006-10-13	27.30	27.30	26.81	27.15	133950
2006-10-16	27.08	28.68	26.88	28.55	404074
2006-10-17	28.26	28.38	27.84	27.98	131800
2006-10-18	28.19	28.49	27.19	27.40	130600
2006-10-19	27.46	27.94	27.31	27.49	107578
2006-10-20	27.66	27.66	26.94	27.07	102406
2006-10-23	26.97	27.56	26.90	26.92	86400
2006-10-24	26.09	27.57	25.66	27.40	215470
2006-10-25	27.49	27.80	27.12	27.73	194150
2006-10-26	27.63	27.71	27.27	27.70	227252
2006-10-27	27.53	27.75	26.85	27.01	185736
2006-10-30	26.96	27.60	26.93	27.59	153890
2006-10-31	27.81	27.81	26.93	26.97	132488
2006-11-01	27.21	27.46	26.24	26.34	164632
2006-11-02	26.25	26.48	25.63	25.74	230122
2006-11-03	25.80	26.33	25.71	25.96	105742
2006-11-06	26.07	26.92	25.78	26.84	145938
2006-11-07	26.75	27.27	26.42	26.73	150422
2006-11-08	26.61	26.86	26.39	26.63	129794
2006-11-09	26.66	26.66	26.15	26.44	123420
2006-11-10	26.40	26.59	26.05	26.21	132888
2006-11-13	26.24	26.38	25.92	26.27	230430
2006-11-14	26.20	27.36	26.20	27.34	286212
2006-11-15	27.36	27.66	27.04	27.61	144962
2006-11-16	27.61	27.83	27.48	27.70	107826
2006-11-17	27.68	27.68	27.21	27.61	66402
2006-11-20	27.52	27.52	26.92	27.13	99672
2006-11-21	27.22	27.52	26.97	27.10	89588
2006-11-22	27.09	27.10	26.20	26.23	183304
2006-11-24	26.23	26.79	26.23	26.39	68172
2006-11-27	26.36	26.39	25.54	25.85	147840
2006-11-28	25.85	26.26	25.66	26.00	63950
2006-11-29	26.10	26.41	25.86	25.93	177224
2006-11-30	25.81	26.11	25.66	25.89	135952
2006-12-01	26.04	26.04	25.09	25.71	110082
2006-12-04	25.61	26.06	25.56	25.97	124878
2006-12-05	26.15	26.44	25.80	25.98	81710
2006-12-06	26.08	26.10	25.76	25.95	86916
2006-12-07	25.96	26.30	25.90	26.02	86078
2006-12-08	25.86	26.15	25.61	25.61	57960
2006-12-11	25.72	26.19	25.60	25.85	67918
2006-12-12	25.88	26.17	25.46	25.64	89512
2006-12-13	25.71	26.05	25.38	25.48	147588
2006-12-14	25.51	25.66	25.24	25.25	254904
2006-12-15	25.32	25.50	25.18	25.24	581692
2006-12-18	25.35	25.77	25.16	25.51	259134
2006-12-19	25.34	25.57	25.27	25.52	110698
2006-12-20	25.50	25.71	25.33	25.50	157484
2006-12-21	25.57	25.88	25.18	25.33	78726
2006-12-22	25.42	25.59	25.31	25.46	84628
2006-12-26	25.39	25.55	25.33	25.49	93982
2006-12-27	25.61	25.90	25.43	25.89	113362
2006-12-28	25.92	26.00	25.41	25.66	159294
2006-12-29	25.70	26.01	25.61	25.70	162996
2007-01-03	25.70	26.04	25.00	25.21	277782
2007-01-04	25.10	25.50	24.89	25.45	149836
2007-01-05	25.35	25.35	24.37	24.63	211756
2007-01-08	24.59	24.77	24.20	24.20	438822
2007-01-09	24.18	25.01	24.09	24.97	341962
2007-01-10	24.73	24.76	24.15	24.38	109160
2007-01-11	24.47	25.11	24.24	25.01	118312
2007-01-12	25.03	25.10	24.86	25.03	51786
2007-01-16	25.03	25.27	24.72	24.91	121770
2007-01-17	24.76	25.06	24.42	24.44	58030
2007-01-18	24.41	24.60	24.13	24.37	139540
2007-01-19	24.22	24.75	24.16	24.68	103614
2007-01-22	24.62	24.71	24.49	24.63	127082
2007-01-23	24.68	25.09	24.65	24.91	107362
2007-01-24	25.00	25.10	24.91	25.01	85862
2007-01-25	25.03	25.10	24.92	25.00	122668
2007-01-26	25.01	25.11	24.34	24.79	209588
2007-01-29	24.77	25.00	24.47	25.00	85278
2007-01-30	25.00	25.38	24.69	25.31	113656
2007-01-31	25.22	25.43	24.54	25.19	189726
2007-02-01	25.28	25.83	24.91	25.83	225694
2007-02-02	24.88	25.77	24.22	25.19	603758
2007-02-05	25.23	25.33	24.99	25.20	297882
2007-02-06	25.32	25.32	24.87	24.99	421726
2007-02-07	24.89	25.07	24.60	25.06	300494
2007-02-08	24.87	25.14	24.73	25.09	133286
2007-02-09	24.92	25.09	24.42	24.44	273070
2007-02-12	24.42	24.43	24.12	24.36	373454
2007-02-13	24.43	24.76	24.18	24.75	277850
2007-02-14	24.70	24.90	24.62	24.69	160834
2007-02-15	24.75	24.89	24.54	24.63	223830
2007-02-16	24.63	24.97	24.30	24.88	164798
2007-02-20	24.88	24.99	24.05	24.99	141170
2007-02-21	24.93	25.12	24.62	25.12	115034
2007-02-22	24.94	25.30	24.93	25.28	181692
2007-02-23	25.19	25.30	24.65	25.16	131956
2007-02-26	25.18	25.24	24.53	24.92	166990
2007-02-27	24.66	24.72	23.98	24.10	259582
2007-02-28	24.15	24.57	23.67	24.23	380436
2007-03-01	23.96	24.60	23.72	23.78	232300
2007-03-02	23.63	23.87	23.50	23.53	187234
2007-03-05	23.61	23.83	23.10	23.23	198536
2007-03-06	23.25	23.75	23.09	23.36	189140
2007-03-07	23.39	23.41	23.06	23.13	195636
2007-03-08	23.37	23.55	23.05	23.25	227920
2007-03-09	23.52	23.55	23.06	23.45	236634
2007-03-12	23.40	23.48	23.10	23.22	208470
2007-03-13	23.02	23.34	22.45	22.53	648968
2007-03-14	22.50	22.84	22.34	22.51	724544
2007-03-15	22.55	22.74	22.37	22.57	351216
2007-03-16	22.54	23.19	22.39	23.03	736902
2007-03-19	23.23	23.62	22.98	23.62	375216
2007-03-20	23.65	24.08	23.50	24.01	174940
2007-03-21	24.12	24.57	23.93	24.41	264932
2007-03-22	24.53	24.53	24.03	24.41	131838
2007-03-23	24.52	24.61	24.29	24.44	99670
2007-03-26	24.46	24.48	23.85	24.01	160964
2007-03-27	24.01	24.15	23.57	23.67	191802
2007-03-28	23.55	23.62	23.12	23.21	443038
2007-03-29	23.49	23.49	23.04	23.14	163146
2007-03-30	23.21	23.30	23.00	23.25	207814
2007-04-02	23.24	23.58	23.09	23.58	601352
2007-04-03	23.69	23.85	23.35	23.38	237958
2007-04-04	23.28	23.28	22.55	22.84	326836
2007-04-05	22.87	22.87	22.53	22.75	153636
2007-04-09	22.83	22.96	22.60	22.78	163882
2007-04-10	22.81	23.21	22.77	23.11	172574
2007-04-11	23.19	23.21	22.65	22.78	507760
2007-04-12	22.68	23.04	22.60	22.91	355302
2007-04-13	22.99	22.99	22.05	22.40	1284980
2007-04-16	22.57	22.73	22.43	22.49	609642
2007-04-17	22.50	22.91	22.24	22.83	515588
2007-04-18	22.87	22.87	22.25	22.71	496780
2007-04-19	22.50	22.80	22.38	22.46	607238
2007-04-20	22.44	22.83	22.24	22.36	613192
2007-04-23	22.41	22.60	22.03	22.15	749624
2007-04-24	22.13	22.52	22.00	22.42	563140
2007-04-25	21.53	22.17	21.50	22.15	1159870
2007-04-26	22.09	22.15	21.72	21.92	1005518
2007-04-27	21.81	21.95	21.75	21.76	557176
2007-04-30	21.89	21.95	21.25	21.30	1006166
2007-05-01	21.25	21.31	20.94	21.31	1451534
2007-05-02	21.33	21.63	21.22	21.56	419894
2007-05-03	21.71	21.71	21.32	21.39	454946
2007-05-04	21.52	21.52	21.31	21.44	742702
2007-05-07	21.47	21.56	21.30	21.55	688554
2007-05-08	21.49	21.57	21.09	21.39	706818
2007-05-09	21.38	21.74	21.33	21.61	642200
2007-05-10	21.56	21.77	21.55	21.76	801360
2007-05-11	21.82	22.17	21.53	21.94	387066
2007-05-14	22.00	22.90	21.81	22.30	652488
2007-05-15	22.11	22.28	21.50	21.57	682682
2007-05-16	21.69	22.02	21.47	21.90	478502
2007-05-17	22.00	22.00	21.64	21.68	426354
2007-05-18	21.81	21.95	21.67	21.73	726574
2007-05-21	21.72	22.47	21.67	22.13	472678
2007-05-22	22.42	22.99	22.21	22.89	398264
2007-05-23	22.89	23.24	22.86	23.21	440896
2007-05-24	23.09	23.37	22.91	22.98	394902
2007-05-25	23.35	23.35	22.24	22.31	341398
2007-05-29	22.30	22.54	22.10	22.18	466772
2007-05-30	22.06	22.30	22.00	22.29	616944
2007-05-31	22.38	23.58	22.20	23.57	594194
2007-06-01	23.80	24.60	23.65	24.26	961898
2007-06-04	24.15	24.74	24.15	24.68	638000
2007-06-05	24.62	24.73	23.23	23.51	869320
2007-06-06	23.39	23.46	23.00	23.26	461722
2007-06-07	23.44	23.60	22.04	22.09	778400
2007-06-08	22.15	22.50	21.95	22.50	533358
2007-06-11	22.40	22.64	22.16	22.35	422832
2007-06-12	22.27	22.68	22.23	22.38	284986
2007-06-13	22.52	22.52	22.04	22.15	327086
2007-06-14	22.47	22.50	22.17	22.39	450068
2007-06-15	22.67	23.15	22.25	22.35	634730
2007-06-18	22.40	23.10	22.39	22.87	281336
2007-06-19	22.85	22.98	22.56	22.89	230646
2007-06-20	23.10	23.10	22.34	22.65	419374
2007-06-21	22.65	23.03	22.50	23.01	327326
2007-06-22	23.06	23.06	22.56	22.97	1576394
2007-06-25	23.15	23.35	22.80	22.93	618942
2007-06-26	23.15	23.15	22.68	22.92	722306
2007-06-27	22.79	23.65	22.79	23.65	365836
2007-06-28	23.64	24.95	23.61	24.04	684434
2007-06-29	24.07	24.31	23.44	23.59	392688
2007-07-02	23.55	23.87	23.42	23.52	275002
2007-07-03	23.59	23.70	23.30	23.50	152432
2007-07-05	23.58	23.94	23.22	23.27	202892
2007-07-06	23.33	23.60	23.23	23.54	229268
2007-07-09	23.62	24.26	23.43	24.26	532726
2007-07-10	24.37	25.24	23.91	25.00	516246
2007-07-11	25.04	25.11	24.83	25.06	299624
2007-07-12	25.20	25.40	25.05	25.35	137732
2007-07-13	25.48	25.50	25.03	25.29	266608
2007-07-16	25.14	25.63	24.54	24.72	256504
2007-07-17	24.87	25.70	24.73	24.88	444420
2007-07-18	25.29	25.78	24.49	25.46	330416
2007-07-19	25.68	25.89	25.06	25.89	284452
2007-07-20	26.00	26.00	24.36	25.25	423282
2007-07-23	25.38	25.49	24.48	25.15	382288
2007-07-24	24.75	25.05	23.39	24.14	433236
2007-07-25	24.36	25.08	24.35	25.04	417844
2007-07-26	25.18	25.48	23.92	24.36	299088
2007-07-27	24.75	25.46	24.35	24.75	431508
2007-07-30	24.37	25.78	23.93	25.06	481736
2007-07-31	24.25	25.24	22.33	23.29	1508328
2007-08-01	23.74	24.03	23.04	23.89	439016
2007-08-02	24.88	24.88	22.50	23.00	878382
2007-08-03	22.78	23.22	21.32	21.62	1348614
2007-08-06	21.68	23.65	21.42	23.48	533240
2007-08-07	23.37	23.54	22.65	23.49	823422
2007-08-08	23.80	26.28	23.59	24.90	2035126
2007-08-09	24.93	26.10	24.10	25.74	1816838
2007-08-10	25.27	25.60	24.41	24.98	711932
2007-08-13	25.11	25.11	22.97	23.28	784854
2007-08-14	23.52	23.52	22.41	22.45	422508
2007-08-15	22.47	23.13	22.38	22.55	348250
2007-08-16	22.52	23.63	22.30	22.86	414870
2007-08-17	24.86	24.86	22.40	22.46	462894
2007-08-20	22.52	23.07	22.37	22.47	218028
2007-08-21	22.30	23.02	22.30	22.57	147656
2007-08-22	22.84	23.04	21.78	22.07	317908
2007-08-23	22.57	22.57	21.30	21.47	472948
2007-08-24	21.53	21.77	21.26	21.52	167836
2007-08-27	21.41	21.62	20.88	20.88	280416
2007-08-28	20.90	21.00	20.58	20.59	593910
2007-08-29	20.77	20.90	20.53	20.76	380958
2007-08-30	20.63	20.93	20.40	20.57	472734
2007-08-31	20.96	20.96	20.35	20.64	295892
2007-09-04	20.54	21.19	20.44	20.97	420234
2007-09-05	20.88	21.00	20.65	20.78	177524
2007-09-06	20.76	20.88	20.66	20.76	307506
2007-09-07	20.70	20.77	20.56	20.64	425900
2007-09-10	20.73	20.89	20.46	20.66	272734
2007-09-11	20.72	20.83	20.62	20.63	452902
2007-09-12	20.61	20.88	20.60	20.63	229174
2007-09-13	20.77	20.94	20.63	20.63	196814
2007-09-14	20.60	20.81	20.55	20.78	128816
2007-09-17	20.58	20.75	20.51	20.63	124318
2007-09-18	20.70	21.23	20.62	21.17	202236
2007-09-19	21.07	21.51	21.07	21.33	567218
2007-09-20	21.20	21.21	20.44	20.66	209614
2007-09-21	20.86	20.91	20.57	20.79	284366
2007-09-24	20.83	21.19	20.23	20.27	206400
2007-09-25	20.10	20.34	20.00	20.30	351834
2007-09-26	20.30	20.64	20.19	20.62	238928
2007-09-27	20.68	21.53	20.48	21.31	553192
2007-09-28	21.25	21.34	20.55	20.56	243664
2007-10-01	20.74	21.12	20.19	20.48	486542
2007-10-02	20.50	20.93	20.50	20.85	175306
2007-10-03	20.81	21.44	20.36	21.03	232270
2007-10-04	21.16	21.50	21.00	21.40	92996
2007-10-05	21.68	22.00	21.20	21.89	182466
2007-10-08	21.89	21.92	20.99	21.04	138620
2007-10-09	21.05	21.55	21.05	21.19	113916
2007-10-10	21.22	21.60	21.13	21.45	166790
2007-10-11	21.60	21.93	21.34	21.46	161676
2007-10-12	21.45	21.56	21.08	21.39	77246
2007-10-15	21.50	21.63	20.67	20.84	174090
2007-10-16	20.83	20.87	20.08	20.14	249972
2007-10-17	20.30	20.45	19.91	20.09	287894
2007-10-18	20.04	20.35	19.81	20.35	331336
2007-10-19	20.33	20.33	20.03	20.11	408232
2007-10-22	20.00	20.28	19.92	20.19	405672
2007-10-23	20.27	20.27	19.82	20.01	541252
2007-10-24	19.82	19.96	19.60	19.76	756840
2007-10-25	19.86	19.86	19.10	19.24	774086
2007-10-26	19.25	19.59	19.06	19.49	343134
2007-10-29	19.75	19.75	19.19	19.44	344222
2007-10-30	20.50	23.80	20.01	22.00	2766486
2007-10-31	22.00	22.18	21.43	21.79	843522
2007-11-01	21.58	21.72	21.00	21.06	610522
2007-11-02	21.28	21.58	20.69	21.23	221342
2007-11-05	20.98	21.17	20.72	20.88	239426
2007-11-06	21.00	21.76	20.81	21.45	560550
2007-11-07	21.02	21.04	20.41	20.76	606244
2007-11-08	21.03	21.22	20.63	21.10	228358
2007-11-09	20.77	21.01	20.55	20.97	265652
2007-11-12	20.92	21.85	20.92	21.40	328772
2007-11-13	21.56	22.00	21.08	21.99	376482
2007-11-14	22.00	22.27	21.65	21.91	230112
2007-11-15	21.92	21.92	21.24	21.36	237812
2007-11-16	21.40	21.58	20.86	21.07	550438
2007-11-19	20.71	21.30	20.53	20.88	399136
2007-11-20	20.84	21.09	20.14	20.50	625900
2007-11-21	20.59	20.85	20.07	20.32	436944
2007-11-23	20.44	21.24	20.32	20.45	70898
2007-11-26	20.55	20.76	19.82	19.83	529152
2007-11-27	19.93	20.31	19.44	19.81	779902
2007-11-28	20.00	20.24	19.85	19.91	497572
2007-11-29	20.06	20.27	19.47	19.70	500628
2007-11-30	20.02	20.29	19.37	19.48	461226
2007-12-03	19.56	19.70	19.02	19.14	837382
2007-12-04	18.99	18.99	18.65	18.88	767738
2007-12-05	19.21	19.50	18.78	19.11	564910
2007-12-06	19.11	19.96	19.09	19.91	297800
2007-12-07	19.92	19.96	19.41	19.53	192932
2007-12-10	19.52	19.88	19.15	19.23	256110
2007-12-11	19.25	19.54	18.89	18.92	302226
2007-12-12	19.37	19.61	18.69	18.83	453208
2007-12-13	18.70	18.95	18.65	18.85	334898
2007-12-14	18.60	18.84	18.28	18.48	569314
2007-12-17	18.48	18.62	18.10	18.10	950404
2007-12-18	18.36	18.91	18.04	18.64	454548
2007-12-19	18.37	18.75	18.25	18.39	327196
2007-12-20	18.54	18.79	18.23	18.71	285780
2007-12-21	19.00	19.00	18.38	18.84	482510
2007-12-24	18.88	19.56	18.85	19.35	187748
2007-12-26	19.21	19.78	19.00	19.70	347286
2007-12-27	19.59	20.08	19.16	19.29	625492
2007-12-28	19.57	19.74	18.94	19.42	451936
2007-12-31	19.25	19.50	18.91	19.14	442356
2008-01-02	19.07	19.29	18.32	18.53	492260
2008-01-03	18.51	18.61	18.31	18.34	466864
2008-01-04	18.27	18.52	17.99	17.99	373468
2008-01-07	18.07	18.43	17.70	18.32	1022524
2008-01-08	18.39	18.62	18.03	18.06	535994
2008-01-09	18.09	18.45	18.04	18.31	712004
2008-01-10	18.07	18.82	18.07	18.48	294214
2008-01-11	18.29	18.44	18.01	18.06	401582
2008-01-14	18.38	18.63	17.75	18.26	234854
2008-01-15	18.01	18.35	17.66	17.75	143494
2008-01-16	17.67	18.55	17.55	18.14	293910
2008-01-17	18.02	18.39	17.52	17.59	330434
2008-01-18	17.56	18.14	16.75	16.97	428076
2008-01-22	16.48	17.36	15.98	16.74	496506
2008-01-23	16.28	18.72	16.12	18.69	571282
2008-01-24	18.68	18.98	17.88	18.45	535206
2008-01-25	18.68	18.74	18.06	18.23	261178
2008-01-28	18.16	18.16	17.76	17.97	391100
2008-01-29	18.16	18.51	17.88	18.49	213566
2008-01-30	18.40	18.51	17.82	17.87	396522
2008-01-31	17.43	18.97	17.43	18.82	399160
2008-02-01	18.85	19.48	18.57	19.29	367782
2008-02-04	19.27	19.45	18.86	19.35	153310
2008-02-05	18.88	19.28	18.47	18.50	229686
2008-02-06	18.66	19.01	18.23	18.30	165926
2008-02-07	18.17	18.78	18.17	18.59	118064
2008-02-08	18.51	18.73	17.95	18.04	136064
2008-02-11	18.09	18.14	17.60	17.81	163280
2008-02-12	17.96	18.13	17.66	17.89	256072
2008-02-13	18.00	18.02	17.78	17.88	244328
2008-02-14	17.88	17.91	17.25	17.39	173044
2008-02-15	17.29	17.54	17.25	17.28	321726
2008-02-19	17.55	17.71	16.90	16.93	290128
2008-02-20	16.84	17.37	16.53	16.60	677292
2008-02-21	16.75	16.79	16.46	16.48	640532
2008-02-22	16.47	16.56	15.72	15.79	979632
2008-02-25	15.70	16.29	15.36	15.46	1628916
2008-02-26	15.96	18.74	15.72	15.86	2162858
2008-02-27	15.80	16.28	15.78	16.22	1124392
2008-02-28	16.40	16.40	15.83	16.10	777354
2008-02-29	15.94	16.75	15.94	16.49	862200
2008-03-03	16.49	16.77	16.14	16.76	751282
2008-03-04	16.62	16.75	16.24	16.63	704120
2008-03-05	16.75	16.93	16.56	16.86	286744
2008-03-06	16.77	16.99	16.34	16.34	249444
2008-03-07	16.19	16.73	16.09	16.27	434726
2008-03-10	16.36	16.45	16.07	16.18	252308
2008-03-11	16.26	17.45	16.17	17.45	443076
2008-03-12	17.49	17.63	17.19	17.34	477186
2008-03-13	17.30	17.70	17.05	17.49	365762
2008-03-14	17.54	17.72	16.87	17.10	262338
2008-03-17	16.94	17.25	16.77	17.05	335196
2008-03-18	17.49	18.12	17.04	17.64	603020
2008-03-19	18.16	18.20	17.34	17.34	328632
2008-03-20	20.18	20.25	17.34	17.77	752520
2008-03-24	17.81	18.55	17.81	18.51	295246
2008-03-25	18.85	19.00	18.12	18.32	196062
2008-03-26	18.41	18.72	18.04	18.18	156074
2008-03-27	18.24	18.24	17.54	17.63	269432
2008-03-28	17.63	17.81	17.05	17.20	438486
2008-03-31	17.19	17.42	17.02	17.09	245152
2008-04-01	17.25	17.61	17.08	17.50	392972
2008-04-02	17.46	17.91	17.41	17.64	192156
2008-04-03	17.50	17.66	17.18	17.37	221330
2008-04-04	17.42	17.64	17.10	17.33	369054
2008-04-07	17.40	17.40	16.86	16.87	295614
2008-04-08	16.79	17.21	16.79	17.12	240766
2008-04-09	17.21	17.28	16.65	16.80	225430
2008-04-10	16.83	17.25	16.70	17.09	149862
2008-04-11	16.92	17.04	16.51	16.51	211496
2008-04-14	16.53	16.81	16.50	16.50	92452
2008-04-15	16.65	16.93	16.52	16.86	103172
2008-04-16	17.02	17.68	17.02	17.66	345546
2008-04-17	17.62	17.62	16.97	17.06	124982
2008-04-18	17.34	17.34	16.92	17.12	197872
2008-04-21	16.80	17.33	16.80	16.99	247132
2008-04-22	16.93	17.06	16.59	16.83	143594
2008-04-23	16.90	16.90	16.39	16.60	200584
2008-04-24	16.64	17.40	16.57	17.27	167476
2008-04-25	17.27	17.68	16.95	17.56	390340
2008-04-28	17.56	18.06	17.50	17.72	380388
2008-04-29	18.25	19.49	18.25	19.29	1021778
2008-04-30	19.29	19.61	19.03	19.36	535096
2008-05-01	19.32	20.23	19.32	20.23	452956
2008-05-02	20.43	20.45	19.90	20.09	463152
2008-05-05	19.93	20.00	19.29	19.42	411714
2008-05-06	19.22	19.46	18.89	19.05	286964
2008-05-07	19.09	19.57	18.88	18.99	273108
2008-05-08	19.14	19.31	18.82	19.21	118846
2008-05-09	19.02	19.30	18.69	18.86	125410
2008-05-12	18.86	19.50	18.78	19.10	167894
2008-05-13	19.14	19.38	18.83	19.34	104616
2008-05-14	19.41	19.47	18.95	19.02	133284
2008-05-15	18.88	19.36	18.65	19.12	69996
2008-05-16	19.45	19.45	18.60	19.08	135772
2008-05-19	19.31	19.62	19.06	19.33	179888
2008-05-20	18.92	19.52	18.92	19.35	195846
2008-05-21	19.55	19.73	19.26	19.37	158154
2008-05-22	19.71	19.73	19.26	19.69	163218
2008-05-23	19.67	20.23	19.19	20.11	187624
2008-05-27	20.17	20.33	19.75	20.28	154640
2008-05-28	20.38	20.50	19.93	20.14	98326
2008-05-29	20.12	20.50	19.67	20.16	154260
2008-05-30	20.46	20.60	20.12	20.25	231020
2008-06-02	19.99	20.39	19.94	20.25	173638
2008-06-03	20.48	20.53	20.07	20.29	153118
2008-06-04	20.25	20.59	20.25	20.59	247196
2008-06-05	20.52	20.98	20.39	20.67	159604
2008-06-06	20.50	20.50	19.89	20.00	177058
2008-06-09	19.87	20.72	19.55	20.47	446078
2008-06-10	20.62	20.94	19.55	20.79	241450
2008-06-11	20.66	21.00	20.36	20.54	284326
2008-06-12	20.75	20.75	19.94	19.99	69652
2008-06-13	20.27	20.86	20.27	20.86	144282
2008-06-16	20.74	20.90	20.27	20.85	136828
2008-06-17	21.00	21.19	20.79	20.91	270368
2008-06-18	20.73	21.15	20.30	20.94	227786
2008-06-19	20.93	21.72	20.93	21.72	130904
2008-06-20	21.59	22.50	21.49	21.85	421480
2008-06-23	22.02	22.02	21.51	21.65	128984
2008-06-24	21.47	21.90	21.25	21.35	158316
2008-06-25	21.35	21.73	21.14	21.28	228392
2008-06-26	20.97	21.02	20.13	20.18	223762
2008-06-27	20.09	20.50	19.33	19.47	1418126
2008-06-30	19.34	19.64	19.33	19.39	323174
2008-07-01	19.24	19.71	19.05	19.38	585042
2008-07-02	19.25	19.35	18.11	18.29	397564
2008-07-03	18.31	18.60	17.88	18.39	178256
2008-07-07	18.69	19.28	18.05	18.10	267110
2008-07-08	18.00	19.32	18.00	19.17	345446
2008-07-09	19.07	19.13	18.22	18.24	429430
2008-07-10	18.19	18.77	18.03	18.43	217014
2008-07-11	18.06	18.53	17.75	18.29	213646
2008-07-14	18.75	18.75	17.64	17.93	172690
2008-07-15	17.81	18.82	17.51	17.84	218772
2008-07-16	17.94	18.70	17.66	18.57	161990
2008-07-17	18.49	19.09	18.46	19.07	144112
2008-07-18	19.07	19.07	18.35	18.50	231568
2008-07-21	18.54	19.08	18.37	19.06	141030
2008-07-22	18.92	20.46	18.53	20.30	209850
2008-07-23	20.31	20.38	19.62	20.20	302070
2008-07-24	20.34	20.50	19.89	19.99	181302
2008-07-25	20.36	21.03	19.90	20.54	224764
2008-07-28	20.89	21.40	20.15	21.03	358874
2008-07-29	21.54	22.00	19.56	20.77	1130672
2008-07-30	20.80	21.92	20.53	20.95	327488
2008-07-31	20.80	21.09	20.56	20.76	257138
2008-08-01	20.81	21.00	20.49	20.80	219458
2008-08-04	20.56	21.10	20.25	20.80	181982
2008-08-05	20.92	21.41	20.14	21.39	647924
2008-08-06	21.29	21.47	20.91	21.18	493804
2008-08-07	21.09	21.49	20.86	21.30	376812
2008-08-08	21.03	22.25	20.86	22.08	617338
2008-08-11	22.16	23.50	21.95	23.40	667646
2008-08-12	23.37	23.52	22.94	23.32	641540
2008-08-13	23.27	23.74	22.88	23.12	493372
2008-08-14	22.91	23.31	22.69	23.00	329172
2008-08-15	23.25	23.44	22.60	23.00	446500
2008-08-18	23.06	23.25	22.59	22.83	243980
2008-08-19	22.54	22.99	21.99	22.00	310036
2008-08-20	21.92	22.36	21.36	22.03	389016
2008-08-21	21.93	22.37	21.51	21.58	183038
2008-08-22	21.68	22.20	21.54	21.89	186844
2008-08-25	21.85	21.90	21.09	21.16	206658
2008-08-26	21.14	21.61	20.91	21.43	246352
2008-08-27	21.47	21.85	21.34	21.57	177244
2008-08-28	21.51	22.37	21.51	21.98	207230
2008-08-29	21.95	21.95	21.51	21.65	282462
2008-09-02	22.14	22.50	21.77	21.89	282616
2008-09-03	21.89	22.42	21.69	21.90	285618
2008-09-04	21.75	22.07	21.02	21.25	249898
2008-09-05	21.13	21.31	20.43	20.68	361016
2008-09-08	21.17	21.78	20.90	21.50	315562
2008-09-09	21.55	22.08	21.00	21.02	248866
2008-09-10	21.42	21.79	20.51	21.58	247170
2008-09-11	21.41	21.84	20.94	21.75	212410
2008-09-12	21.66	22.29	21.46	21.85	170774
2008-09-15	21.87	21.99	20.72	20.82	113584
2008-09-16	20.44	21.94	20.03	21.88	376422
2008-09-17	21.60	21.72	20.77	21.60	456052
2008-09-18	22.40	24.50	21.17	24.11	841482
2008-09-19	25.96	27.28	24.01	24.59	1271352
2008-09-22	24.59	24.69	23.26	23.45	404666
2008-09-23	23.76	23.79	22.84	22.84	235204
2008-09-24	22.78	22.90	21.76	22.26	266540
2008-09-25	22.37	22.56	21.84	22.25	325070
2008-09-26	21.96	22.58	21.26	22.46	351482
2008-09-29	22.04	22.45	20.03	21.42	740850
2008-09-30	21.42	22.63	21.13	22.28	306452
2008-10-01	22.08	22.28	20.61	21.02	308922
2008-10-02	20.93	21.35	20.38	20.49	238496
2008-10-03	20.85	22.86	20.49	20.58	249172
2008-10-06	20.19	20.49	18.66	19.90	371826
2008-10-07	20.26	20.26	19.34	19.34	287914
2008-10-08	18.62	20.75	18.58	19.17	392460
2008-10-09	19.51	19.51	18.51	18.58	498606
2008-10-10	17.79	20.30	17.60	19.99	610976
2008-10-13	20.84	21.48	20.38	21.20	500266
2008-10-14	21.91	21.91	20.00	20.62	208068
2008-10-15	19.69	21.13	18.73	18.77	226216
2008-10-16	18.78	20.32	18.06	20.30	468836
2008-10-17	19.54	21.40	18.48	20.04	447890
2008-10-20	20.45	21.46	20.25	21.06	215470
2008-10-21	20.68	21.38	20.15	20.39	291444
2008-10-22	19.86	20.78	18.52	18.83	289214
2008-10-23	18.96	19.58	17.47	18.34	388622
2008-10-24	16.80	17.95	15.62	17.58	322100
2008-10-27	16.51	17.82	16.51	16.90	408112
2008-10-28	17.07	18.86	17.07	18.44	842190
2008-10-29	18.88	20.00	18.58	19.56	402834
2008-10-30	19.84	20.39	19.41	20.27	302382
2008-10-31	20.24	21.60	19.44	21.08	385838
2008-11-03	21.12	21.75	20.76	21.45	404784
2008-11-04	21.75	22.00	21.32	21.74	509446
2008-11-05	21.52	21.96	20.50	20.61	334748
2008-11-06	20.40	21.72	19.83	19.88	411986
2008-11-07	20.01	20.78	19.46	19.98	348144
2008-11-10	20.50	20.55	19.50	19.72	313964
2008-11-11	19.51	20.09	18.94	19.46	388884
2008-11-12	19.20	19.32	17.87	17.96	400518
2008-11-13	18.04	18.48	17.13	17.57	998854
2008-11-14	17.22	17.99	16.52	16.58	711680
2008-11-17	16.63	17.14	16.26	16.26	520972
2008-11-18	16.34	16.85	15.60	16.01	575082
2008-11-19	15.96	16.57	14.68	14.74	437952
2008-11-20	14.57	14.57	12.75	12.98	740122
2008-11-21	13.18	14.11	11.88	13.24	727430
2008-11-24	13.37	14.10	13.29	13.83	494992
2008-11-25	13.95	14.27	13.25	13.81	537088
2008-11-26	13.51	14.32	13.13	14.23	321746
2008-11-28	13.99	14.83	13.73	14.76	145492
2008-12-01	14.37	14.99	12.69	12.78	714402
2008-12-02	13.02	13.55	13.02	13.53	346086
2008-12-03	13.23	14.22	12.91	13.97	227556
2008-12-04	13.73	14.46	13.33	13.95	484476
2008-12-05	13.69	14.39	13.23	14.28	312636
2008-12-08	14.55	15.04	14.39	14.85	364408
2008-12-09	14.65	15.01	14.01	14.10	375932
2008-12-10	14.19	14.60	13.78	14.12	440980
2008-12-11	13.93	14.30	13.17	13.35	466670
2008-12-12	12.96	13.80	12.57	13.54	466516
2008-12-15	13.63	13.88	12.78	13.03	627444
2008-12-16	13.18	13.83	12.71	13.81	391850
2008-12-17	13.56	13.98	13.27	13.73	348432
2008-12-18	13.67	14.16	13.00	13.31	409098
2008-12-19	13.77	14.51	13.18	14.02	830496
2008-12-22	13.57	14.25	13.03	13.58	273182
2008-12-23	13.64	13.74	13.09	13.23	216868
2008-12-24	13.17	13.30	12.51	13.22	98216
2008-12-26	13.30	13.48	13.20	13.41	60790
2008-12-29	13.43	13.74	13.38	13.66	325774
2008-12-30	13.66	14.17	13.05	14.03	1485618
2008-12-31	14.00	14.58	13.94	14.06	638946
2009-01-02	14.10	14.75	13.98	14.41	565348
2009-01-05	14.52	14.94	14.31	14.77	335510
2009-01-06	14.79	15.28	14.67	15.03	338528
2009-01-07	14.84	14.84	14.32	14.50	165104
2009-01-08	14.40	14.66	14.27	14.61	176666
2009-01-09	14.65	14.65	14.02	14.25	277394
2009-01-12	14.31	14.57	14.06	14.08	304510
2009-01-13	13.99	14.66	13.91	14.34	310932
2009-01-14	14.11	14.37	14.11	14.24	470424
2009-01-15	14.21	14.22	13.37	14.06	260230
2009-01-16	14.10	14.67	13.67	13.94	260006
2009-01-20	13.75	14.07	13.10	13.13	339406
2009-01-21	13.28	13.96	13.13	13.91	220588
2009-01-22	13.94	13.94	13.09	13.35	201494
2009-01-23	12.93	13.43	12.90	13.22	219810
2009-01-26	13.28	13.81	12.97	13.45	138174
2009-01-27	13.54	14.00	13.29	13.68	149210
2009-01-28	13.85	14.32	13.70	14.04	206564
2009-01-29	13.90	14.16	13.38	13.57	126514
2009-01-30	13.68	13.93	12.84	13.00	222042
2009-02-02	12.85	13.16	12.65	12.90	341792
2009-02-03	12.95	13.11	12.67	12.90	902654
2009-02-04	12.87	13.43	12.83	13.03	174866
2009-02-05	12.88	13.54	12.84	13.31	120354
2009-02-06	13.34	14.23	13.11	14.11	181904
2009-02-09	14.01	14.48	13.71	14.07	91284
2009-02-10	13.93	14.25	13.17	13.28	166042
2009-02-11	13.31	13.61	12.94	13.14	276728
2009-02-12	12.91	13.13	12.08	12.98	213900
2009-02-13	12.95	13.42	12.75	12.96	137872
2009-02-17	12.47	13.08	12.29	12.39	262788
2009-02-18	12.47	12.58	11.90	11.97	264638
2009-02-19	12.09	12.35	11.51	11.53	224334
2009-02-20	11.29	11.58	10.79	11.17	246826
2009-02-23	10.84	11.55	10.70	10.73	218450
2009-02-24	10.86	11.01	10.57	10.89	313900
2009-02-25	10.80	10.98	10.44	10.58	241202
2009-02-26	10.65	11.00	10.53	10.77	268298
2009-02-27	10.56	11.12	10.26	11.00	422892
2009-03-02	10.73	10.93	10.01	10.37	513648
2009-03-03	10.53	10.82	9.39	9.47	650194
2009-03-04	9.62	10.12	9.40	9.87	316918
2009-03-05	9.64	9.75	8.56	8.67	475400
2009-03-06	8.73	9.26	8.73	9.00	309746
2009-03-09	8.87	9.10	8.64	8.71	342296
2009-03-10	8.87	9.52	8.87	9.49	311124
2009-03-11	9.84	9.85	9.24	9.44	213238
2009-03-12	9.46	10.03	9.15	9.97	288286
2009-03-13	10.06	10.29	9.98	10.08	217604
2009-03-16	10.16	10.33	9.72	9.73	239372
2009-03-17	9.37	10.32	9.37	10.32	297026
2009-03-18	9.74	11.11	9.74	10.92	469850
2009-03-19	11.05	11.07	10.55	10.68	302782
2009-03-20	10.80	10.94	9.90	10.12	523894
2009-03-23	10.45	11.24	10.40	11.24	367236
2009-03-24	11.09	11.34	10.61	10.62	219812
2009-03-25	10.74	11.20	10.46	11.00	245744
2009-03-26	11.21	12.07	11.10	11.91	284050
2009-03-27	12.25	12.29	11.58	11.83	258016
2009-03-30	11.45	11.92	10.71	11.09	398132
2009-03-31	11.21	11.65	10.82	11.07	281392
2009-04-01	10.83	10.94	9.76	10.08	815260
2009-04-02	10.30	12.02	10.30	11.75	573080
2009-04-03	11.69	12.01	11.46	11.99	194062
2009-04-06	11.79	11.85	11.48	11.74	204318
2009-04-07	11.52	11.65	10.92	10.97	149498
2009-04-08	10.97	11.22	10.87	11.11	154980
2009-04-09	11.41	12.25	11.33	12.18	182142
2009-04-13	12.02	12.05	11.34	11.60	228328
2009-04-14	11.37	11.58	11.21	11.36	154130
2009-04-15	11.24	11.78	11.15	11.73	169656
2009-04-16	11.83	12.24	11.73	12.11	195548
2009-04-17	12.15	12.29	11.89	12.09	162994
2009-04-20	11.74	12.18	11.29	11.42	197908
2009-04-21	11.33	11.99	11.33	11.88	166880
2009-04-22	11.64	12.21	11.64	11.95	186532
2009-04-23	11.98	12.30	11.03	11.61	171916
2009-04-24	11.70	12.09	11.49	11.88	207234
2009-04-27	11.59	11.83	11.02	11.12	368490
2009-04-28	10.81	11.31	10.75	11.06	253974
2009-04-29	11.13	11.95	11.13	11.83	170820
2009-04-30	11.91	12.08	11.73	11.85	297968
2009-05-01	11.78	12.05	11.45	11.89	325740
2009-05-04	11.88	12.53	11.65	12.51	345936
2009-05-05	12.45	12.68	12.23	12.47	319486
2009-05-06	12.55	12.74	12.42	12.71	318772
2009-05-07	12.82	12.82	12.49	12.61	336242
2009-05-08	12.76	13.18	12.59	13.17	252412
2009-05-11	12.85	12.90	12.43	12.66	296946
2009-05-12	12.71	13.07	11.94	12.16	186276
2009-05-13	12.00	12.04	11.45	11.59	511582
2009-05-14	11.59	11.95	11.49	11.63	362382
2009-05-15	11.60	12.06	11.60	11.94	549490
2009-05-18	12.02	12.23	11.89	12.13	285296
2009-05-19	11.99	11.99	11.59	11.76	231688
2009-05-20	11.80	12.08	11.42	11.43	368868
2009-05-21	11.36	11.75	11.18	11.73	444844
2009-05-22	11.78	11.80	11.40	11.41	136376
2009-05-26	11.40	12.09	11.40	12.01	297070
2009-05-27	11.96	12.16	11.72	11.74	119834
2009-05-28	11.85	11.86	11.40	11.68	122030
2009-05-29	11.68	11.89	11.59	11.89	155722
2009-06-01	12.10	12.66	12.10	12.60	207976
2009-06-02	12.47	12.97	12.42	12.91	335616
2009-06-03	12.75	12.98	12.54	12.74	215992
2009-06-04	12.70	13.47	12.58	13.35	137108
2009-06-05	13.44	13.44	13.06	13.28	111698
2009-06-08	13.15	13.18	12.63	12.67	229786
2009-06-09	12.86	12.86	12.53	12.57	180294
2009-06-10	12.72	12.72	12.39	12.58	224572
2009-06-11	12.56	12.83	12.36	12.38	172134
2009-06-12	12.30	12.47	12.08	12.43	177944
2009-06-15	12.19	12.64	11.71	11.86	246640
2009-06-16	11.98	12.13	11.31	11.47	270384
2009-06-17	11.44	11.81	11.22	11.71	455732
2009-06-18	11.75	11.95	11.75	11.80	277754
2009-06-19	11.97	12.12	11.94	12.00	617078
2009-06-22	11.93	12.07	11.82	11.96	283138
2009-06-23	12.02	12.18	11.86	12.00	227238
2009-06-24	12.06	12.22	11.67	11.75	162302
2009-06-25	11.69	12.15	11.69	12.15	154712
2009-06-26	12.17	13.03	12.15	12.94	1514326
2009-06-29	12.94	13.03	12.52	13.03	678738
2009-06-30	12.98	13.13	12.70	12.96	235658
2009-07-01	13.03	13.59	12.91	13.29	487090
2009-07-02	13.14	13.56	12.56	12.59	178396
2009-07-06	12.67	12.79	11.93	12.17	256012
2009-07-07	12.21	12.21	11.80	11.83	145458
2009-07-08	11.92	12.19	11.52	11.65	235396
2009-07-09	11.74	11.76	11.54	11.56	114760
2009-07-10	11.46	11.71	11.40	11.68	135708
2009-07-13	11.70	11.88	11.49	11.85	188322
2009-07-14	12.00	12.00	11.62	11.80	151460
2009-07-15	12.00	12.48	11.88	12.47	135714
2009-07-16	12.36	12.81	12.35	12.75	107898
2009-07-17	12.79	13.09	12.38	12.46	156680
2009-07-20	12.57	12.84	12.57	12.77	243352
2009-07-21	12.88	13.11	12.77	13.10	183936
2009-07-22	12.99	13.38	12.94	13.27	159534
2009-07-23	13.22	14.28	13.15	14.28	448448
2009-07-24	14.07	14.48	13.78	14.46	194782
2009-07-27	14.48	14.96	14.22	14.56	163818
2009-07-28	14.38	16.53	13.58	16.43	431796
2009-07-29	16.34	16.62	16.13	16.51	327530
2009-07-30	16.68	16.69	16.28	16.50	246496
2009-07-31	16.38	16.63	16.13	16.20	237438
2009-08-03	16.29	16.33	15.86	16.07	421274
2009-08-04	16.00	16.70	15.97	16.70	362366
2009-08-05	16.46	16.66	15.93	16.64	400824
2009-08-06	16.67	16.74	16.10	16.16	341870
2009-08-07	16.48	17.15	16.36	16.74	321520
2009-08-10	16.71	16.98	16.60	16.84	235016
2009-08-11	16.80	16.97	16.44	16.73	183788
2009-08-12	16.70	16.88	16.63	16.71	342240
2009-08-13	16.75	16.93	16.46	16.87	244066
2009-08-14	16.89	16.90	16.30	16.62	193944
2009-08-17	16.27	16.35	15.96	16.11	179768
2009-08-18	16.16	16.49	15.73	16.32	201354
2009-08-19	16.15	16.47	15.93	16.38	107822
2009-08-20	16.39	16.48	16.01	16.44	86890
2009-08-21	16.68	17.08	16.39	17.03	212730
2009-08-24	17.13	17.13	16.51	16.68	120308
2009-08-25	16.82	16.82	16.28	16.49	158294
2009-08-26	16.42	16.53	16.06	16.34	115306
2009-08-27	16.22	16.26	15.71	16.18	144998
2009-08-28	16.38	16.58	15.68	16.11	139072
2009-08-31	16.05	16.14	15.60	15.76	218802
2009-09-01	15.75	16.15	15.65	15.68	324654
2009-09-02	15.59	15.72	14.92	15.08	550384
2009-09-03	15.16	15.20	14.88	15.20	136672
2009-09-04	15.20	15.48	15.01	15.36	498114
2009-09-08	15.46	15.75	15.29	15.66	101268
2009-09-09	15.65	16.28	15.65	16.05	111982
2009-09-10	15.99	16.32	15.90	16.29	65406
2009-09-11	16.29	16.46	16.08	16.23	91796
2009-09-14	16.13	16.52	16.13	16.49	156638
2009-09-15	16.40	16.68	16.40	16.66	92962
2009-09-16	16.67	17.01	16.67	17.00	109754
2009-09-17	16.92	17.25	16.62	16.94	150328
2009-09-18	17.01	17.25	16.75	16.76	270210
2009-09-21	16.52	16.90	16.52	16.86	107816
2009-09-22	16.90	17.05	16.23	16.34	266570
2009-09-23	16.32	16.44	16.03	16.05	105058
2009-09-24	15.50	15.50	14.50	14.52	538058
2009-09-25	14.52	14.59	14.14	14.54	243004
2009-09-28	14.40	15.00	14.15	14.79	349794
2009-09-29	14.84	14.98	14.61	14.67	309770
2009-09-30	14.69	14.76	14.22	14.35	322700
2009-10-01	14.33	14.34	13.80	13.82	212144
2009-10-02	13.68	13.88	13.53	13.64	192618
2009-10-05	13.74	13.90	13.60	13.85	232754
2009-10-06	13.98	14.27	13.73	13.97	214500
2009-10-07	13.87	14.08	13.67	13.80	123534
2009-10-08	13.95	14.37	13.92	14.04	216316
2009-10-09	14.04	14.20	13.92	14.08	181726
2009-10-12	14.09	14.19	13.75	13.79	302018
2009-10-13	13.81	13.89	13.46	13.63	240896
2009-10-14	13.80	13.98	13.60	13.78	200634
2009-10-15	13.65	13.99	13.65	13.83	135482
2009-10-16	13.73	13.77	13.50	13.65	176504
2009-10-19	13.77	14.06	13.60	14.02	194360
2009-10-20	14.01	14.06	13.73	14.00	246276
2009-10-21	14.01	14.41	14.01	14.23	343892
2009-10-22	14.23	14.63	14.10	14.60	454208
2009-10-23	14.61	14.79	14.43	14.64	480484
2009-10-26	14.70	14.98	14.62	14.68	576106
2009-10-27	13.91	14.35	13.36	14.30	831276
2009-10-28	14.09	14.52	14.09	14.17	492596
2009-10-29	14.36	14.36	14.00	14.11	551140
2009-10-30	13.99	14.09	13.63	13.64	333694
2009-11-02	13.77	14.31	13.47	13.77	252540
2009-11-03	13.70	13.91	13.34	13.80	409064
2009-11-04	13.91	14.04	13.58	13.61	234464
2009-11-05	13.70	14.30	13.68	14.29	163356
2009-11-06	14.14	14.47	14.08	14.25	109524
2009-11-09	14.39	14.51	14.25	14.47	128078
2009-11-10	14.34	14.36	13.74	14.01	577944
2009-11-11	14.09	14.09	13.71	13.81	281544
2009-11-12	13.68	13.82	13.57	13.69	547910
2009-11-13	13.78	14.00	13.50	13.87	163588
2009-11-16	13.94	14.40	13.93	14.16	186014
2009-11-17	14.13	14.21	13.99	14.04	266570
2009-11-18	14.00	14.13	13.61	13.81	169198
2009-11-19	13.67	13.76	13.45	13.64	180004
2009-11-20	13.53	13.77	13.51	13.70	147520
2009-11-23	13.94	14.33	13.88	14.11	159324
2009-11-24	14.15	14.20	13.89	14.08	193732
2009-11-25	14.11	14.21	13.88	13.94	99908
2009-11-27	13.44	13.81	13.44	13.55	80896
2009-11-30	13.56	13.80	13.31	13.77	258544
2009-12-01	13.86	14.19	13.70	13.84	147506
2009-12-02	13.81	14.13	13.79	14.08	130480
2009-12-03	14.18	14.34	13.81	13.82	84800
2009-12-04	13.97	14.66	13.97	14.43	146068
2009-12-07	14.41	14.67	14.36	14.46	178742
2009-12-08	14.32	14.54	14.20	14.25	99744
2009-12-09	14.22	14.29	14.05	14.19	55530
2009-12-10	14.20	14.32	14.01	14.14	144658
2009-12-11	14.25	14.38	14.05	14.21	160060
2009-12-14	14.34	14.34	14.16	14.28	317584
2009-12-15	14.29	14.38	14.09	14.10	341648
2009-12-16	14.24	14.30	14.04	14.18	181340
2009-12-17	14.06	14.22	13.77	14.11	165072
2009-12-18	14.27	14.30	13.98	14.28	550330
2009-12-21	14.34	14.35	14.20	14.30	407308
2009-12-22	14.34	14.41	14.16	14.21	332542
2009-12-23	14.26	14.26	14.05	14.19	652370
2009-12-24	14.20	14.25	13.95	14.20	225096
2009-12-28	14.28	14.84	14.25	14.73	225998
2009-12-29	14.79	14.88	14.51	14.59	140890
2009-12-30	14.57	14.61	14.36	14.54	147304
2009-12-31	14.58	14.74	14.48	14.53	153138
2010-01-04	14.69	14.88	14.59	14.79	120548
2010-01-05	14.81	14.85	14.57	14.62	93938
2010-01-06	14.60	15.04	14.60	14.98	184502
2010-01-07	15.03	15.23	14.67	15.18	149062
2010-01-08	15.17	15.44	15.11	15.41	144302
2010-01-11	15.45	15.48	15.20	15.36	130788
2010-01-12	15.20	15.40	15.07	15.17	80862
2010-01-13	15.24	15.39	15.12	15.20	82720
2010-01-14	15.12	15.33	15.12	15.19	66860
2010-01-15	15.27	15.30	14.62	14.81	220162
2010-01-19	14.81	15.16	14.74	14.81	206588
2010-01-20	14.67	14.71	14.22	14.60	249692
2010-01-21	14.67	14.67	13.88	14.09	173038
2010-01-22	14.10	14.25	13.75	13.81	239520
2010-01-25	13.89	13.94	13.50	13.51	193232
2010-01-26	13.46	13.57	13.35	13.38	182414
2010-01-27	13.26	13.54	13.20	13.51	236286
2010-01-28	13.56	13.56	13.05	13.22	120436
2010-01-29	13.31	13.42	12.98	13.02	270144
2010-02-01	13.11	13.37	12.96	13.30	137176
2010-02-02	13.32	13.47	13.13	13.37	362678
2010-02-03	13.28	13.50	12.99	13.14	194228
2010-02-04	13.08	13.29	12.64	12.65	188552
2010-02-05	12.64	12.89	12.50	12.87	299024
2010-02-08	12.82	12.84	12.47	12.55	174962
2010-02-09	12.64	12.82	12.53	12.64	267792
2010-02-10	12.54	13.04	12.52	13.00	316118
2010-02-11	12.92	13.24	12.79	13.20	202012
2010-02-12	12.99	13.37	12.64	13.37	169648
2010-02-16	13.48	13.81	13.36	13.58	302042
2010-02-17	13.65	14.60	13.65	14.37	421684
2010-02-18	14.31	14.80	14.26	14.47	369028
2010-02-19	14.47	14.54	14.13	14.33	275870
2010-02-22	14.42	14.53	14.02	14.41	460622
2010-02-23	14.43	14.50	14.25	14.32	156536
2010-02-24	14.33	14.44	14.28	14.39	386354
2010-02-25	14.21	14.50	14.20	14.50	392308
2010-02-26	14.55	14.63	14.19	14.26	494392
2010-03-01	14.26	14.50	14.25	14.48	662242
2010-03-02	14.46	14.60	14.32	14.38	737122
2010-03-03	14.37	14.40	14.19	14.22	537546
2010-03-04	14.29	14.35	14.18	14.25	596230
2010-03-05	14.37	14.50	14.22	14.45	606508
2010-03-08	14.44	14.50	14.40	14.43	117584
2010-03-09	14.33	14.43	14.25	14.37	173054
2010-03-10	14.33	14.53	14.26	14.35	339592
2010-03-11	14.25	14.34	13.97	14.30	208964
2010-03-12	14.47	14.51	14.14	14.45	279576
2010-03-15	14.46	14.53	14.40	14.46	113012
2010-03-16	14.48	14.53	14.39	14.50	91116
2010-03-17	14.51	14.62	14.42	14.58	592418
2010-03-18	14.54	14.57	14.47	14.50	679714
2010-03-19	14.59	14.64	14.42	14.45	258310
2010-03-22	14.39	14.69	14.30	14.61	242766
2010-03-23	14.64	14.98	14.49	14.95	481022
2010-03-24	14.91	14.93	14.62	14.64	172504
2010-03-25	14.78	14.95	14.52	14.52	144582
2010-03-26	14.62	14.78	14.47	14.66	185450
2010-03-29	14.65	14.80	14.65	14.73	488430
2010-03-30	14.80	15.00	14.58	14.91	330560
2010-03-31	14.81	15.15	14.81	15.00	772864
2010-04-01	15.02	15.33	15.02	15.33	210594
2010-04-05	15.44	15.94	15.44	15.94	525054
2010-04-06	15.85	16.07	15.85	16.01	168284
2010-04-07	16.00	16.10	15.95	16.08	203004
2010-04-08	15.98	16.24	15.98	16.09	117980
2010-04-09	16.07	16.24	15.96	16.23	201058
2010-04-12	16.19	16.50	16.18	16.44	197134
2010-04-13	16.37	16.56	16.25	16.53	141460
2010-04-14	16.63	16.82	16.60	16.76	185832
2010-04-15	16.78	17.00	16.75	16.98	132660
2010-04-16	16.98	17.13	16.82	16.93	271722
2010-04-19	16.81	16.98	16.66	16.86	174852
2010-04-20	17.00	17.43	17.00	17.41	334874
2010-04-21	17.38	17.50	17.29	17.48	148224
2010-04-22	17.23	17.72	17.13	17.70	181248
2010-04-23	17.70	17.87	17.64	17.84	533132
2010-04-26	17.77	18.03	17.71	17.71	93468
2010-04-27	17.58	18.07	17.44	17.46	146290
2010-04-28	17.56	17.86	17.34	17.53	134074
2010-04-29	17.73	18.21	17.50	18.11	314298
2010-04-30	18.07	18.30	17.36	17.50	386778
2010-05-03	17.54	17.78	17.40	17.62	163034
2010-05-04	17.40	17.48	17.05	17.16	334712
2010-05-05	16.96	17.19	16.71	16.88	338904
2010-05-06	16.78	17.05	15.23	16.13	286394
2010-05-07	16.06	16.12	15.05	15.30	406450
2010-05-10	16.11	16.26	15.87	16.24	179938
2010-05-11	16.00	16.47	15.86	16.17	189652
2010-05-12	16.26	16.96	16.08	16.87	159756
2010-05-13	16.76	17.03	16.69	16.77	106356
2010-05-14	16.55	16.75	15.89	16.24	123840
2010-05-17	16.30	16.45	15.59	16.06	109640
2010-05-18	16.19	16.41	15.63	15.73	104546
2010-05-19	15.60	15.65	15.10	15.36	162478
2010-05-20	14.95	15.32	14.79	14.91	268080
2010-05-21	14.63	15.08	14.60	15.01	221076
2010-05-24	14.98	15.04	14.50	14.56	103162
2010-05-25	14.10	14.29	13.77	14.14	535284
2010-05-26	14.28	14.67	14.00	14.07	379616
2010-05-27	14.45	14.98	14.31	14.98	272496
2010-05-28	15.00	15.11	14.54	14.58	340692
2010-06-01	14.43	14.68	13.82	13.82	194588
2010-06-02	13.97	14.54	13.65	14.52	152912
2010-06-03	14.64	14.98	14.60	14.88	179140
2010-06-04	14.43	14.57	13.85	13.89	209774
2010-06-07	13.95	14.04	13.59	13.63	213582
2010-06-08	13.68	13.89	13.52	13.77	223858
2010-06-09	13.95	14.21	13.86	14.07	382728
2010-06-10	14.36	14.66	14.18	14.65	192538
2010-06-11	14.39	14.89	14.39	14.89	151902
2010-06-14	15.09	15.31	14.82	15.00	209670
2010-06-15	15.18	15.96	15.09	15.93	271734
2010-06-16	15.73	16.04	15.68	15.81	166358
2010-06-17	15.98	16.06	15.64	15.84	91618
2010-06-18	15.95	16.12	15.58	15.64	285704
2010-06-21	15.91	16.39	15.07	15.13	211622
2010-06-22	15.17	15.43	14.77	14.78	215942
2010-06-23	14.74	15.03	14.60	14.74	121112
2010-06-24	14.61	14.61	14.05	14.24	215812
2010-06-25	14.27	14.47	14.07	14.25	2178424
2010-06-28	14.34	14.89	14.11	14.61	257766
2010-06-29	14.30	14.61	14.24	14.46	446070
2010-06-30	14.49	14.87	14.38	14.41	192682
2010-07-01	14.41	14.41	13.92	14.17	104386
2010-07-02	14.29	14.35	13.93	14.03	154902
2010-07-06	14.31	14.52	13.81	13.95	262584
2010-07-07	14.05	14.58	13.99	14.56	158272
2010-07-08	14.73	14.95	14.60	14.92	93452
2010-07-09	14.89	15.12	14.78	15.07	70126
2010-07-12	14.97	15.03	14.35	14.41	145396
2010-07-13	14.67	15.44	14.67	15.35	280756
2010-07-14	15.24	15.26	14.99	15.16	210026
2010-07-15	15.14	15.14	14.73	14.98	91856
2010-07-16	14.82	14.93	14.22	14.27	171534
2010-07-19	14.36	14.45	14.13	14.43	72950
2010-07-20	14.26	14.84	14.18	14.81	142912
2010-07-21	14.84	15.11	14.72	14.73	140380
2010-07-22	15.00	15.48	14.82	15.20	280002
2010-07-23	15.08	15.64	15.01	15.60	172502
2010-07-26	15.70	16.01	15.48	15.85	213862
2010-07-27	15.98	16.21	15.83	15.90	112832
2010-07-28	15.90	15.99	15.51	15.62	183182
2010-07-29	15.75	15.90	15.35	15.57	83614
2010-07-30	15.32	15.85	15.32	15.38	136168
2010-08-02	16.45	16.71	15.89	16.53	655714
2010-08-03	16.43	16.82	16.22	16.65	386852
2010-08-04	16.70	17.01	16.69	16.90	176764
2010-08-05	16.71	17.02	16.47	16.77	166030
2010-08-06	16.51	16.89	16.42	16.78	147124
2010-08-09	16.88	17.18	16.65	17.08	149058
2010-08-10	16.66	16.89	16.35	16.70	250306
2010-08-11	16.26	16.38	15.55	15.62	217496
2010-08-12	15.25	15.52	15.07	15.45	208900
2010-08-13	15.35	15.58	15.24	15.39	226522
2010-08-16	15.31	15.66	15.16	15.58	130440
2010-08-17	15.74	16.26	15.56	16.08	140164
2010-08-18	15.99	16.28	15.79	16.13	118034
2010-08-19	15.98	16.13	15.30	15.31	264970
2010-08-20	15.29	15.39	14.97	15.35	130192
2010-08-23	15.52	15.78	15.20	15.28	146720
2010-08-24	15.06	15.26	14.90	14.92	104548
2010-08-25	14.76	15.53	14.64	15.46	135412
2010-08-26	15.57	15.88	15.52	15.85	248554
2010-08-27	16.10	16.11	15.76	16.04	245406
2010-08-30	15.93	16.14	15.66	15.70	207768
2010-08-31	15.64	16.08	15.41	15.84	233130
2010-09-01	16.14	16.41	15.86	16.36	197970
2010-09-02	16.38	16.44	16.14	16.39	148056
2010-09-03	16.59	16.66	16.27	16.50	157594
2010-09-07	16.40	16.50	16.21	16.25	99610
2010-09-08	16.35	16.64	16.24	16.34	174040
2010-09-09	16.66	16.69	16.17	16.37	85208
2010-09-10	16.48	16.69	16.17	16.22	105876
2010-09-13	16.44	16.85	16.41	16.75	244330
2010-09-14	16.63	16.95	16.56	16.77	127212
2010-09-15	16.66	17.09	16.53	16.99	128652
2010-09-16	16.94	17.03	16.47	16.69	77518
2010-09-17	16.90	16.90	16.36	16.63	299704
2010-09-20	16.72	17.20	16.65	17.09	317410
2010-09-21	17.07	17.10	16.74	16.75	117116
2010-09-22	16.73	17.09	16.45	16.54	97324
2010-09-23	16.36	16.75	16.08	16.14	109688
2010-09-24	16.42	16.61	16.20	16.58	215362
2010-09-27	16.57	16.66	16.25	16.53	86656
2010-09-28	16.26	16.55	15.62	16.47	334666
2010-09-29	16.37	16.64	16.05	16.43	482490
2010-09-30	16.59	16.81	16.39	16.58	231208
2010-10-01	16.77	16.77	16.45	16.67	248722
2010-10-04	16.64	16.68	16.22	16.29	157842
2010-10-05	16.53	17.07	16.42	16.92	193106
2010-10-06	16.85	17.03	16.85	17.01	125908
2010-10-07	17.10	17.43	16.90	17.30	414682
2010-10-08	17.35	17.46	17.18	17.34	338874
2010-10-11	17.32	18.06	17.28	18.02	249078
2010-10-12	17.91	18.15	17.53	17.99	290390
2010-10-13	18.08	18.50	17.72	18.30	431984
2010-10-14	18.22	18.64	18.22	18.56	186420
2010-10-15	18.73	18.98	18.34	18.78	338410
2010-10-18	18.81	19.14	18.75	18.95	194148
2010-10-19	18.48	18.78	18.14	18.30	212490
2010-10-20	18.44	18.60	18.25	18.46	201782
2010-10-21	18.57	18.72	17.77	18.06	297414
2010-10-22	18.18	18.27	17.95	18.07	170260
2010-10-25	18.16	18.53	18.11	18.16	188450
2010-10-26	17.99	18.27	17.94	18.01	126968
2010-10-27	17.87	18.11	17.73	18.05	169570
2010-10-28	18.27	18.36	18.00	18.24	574316
2010-10-29	18.21	18.39	18.06	18.06	208306
2010-11-01	18.18	18.19	17.42	17.52	224872
2010-11-02	17.81	18.23	17.45	17.53	425666
2010-11-03	17.62	17.79	17.25	17.50	308168
2010-11-04	17.75	18.00	17.55	17.99	314266
2010-11-05	18.00	18.27	17.87	18.19	179662
2010-11-08	18.00	18.00	17.74	17.86	144468
2010-11-09	17.82	18.07	17.82	17.96	261902
2010-11-10	17.95	18.63	17.87	18.63	296386
2010-11-11	18.34	18.56	18.32	18.39	120750
2010-11-12	18.13	18.44	17.95	18.00	107020
2010-11-15	18.12	18.51	17.98	18.36	131898
2010-11-16	18.13	18.22	17.92	18.20	331806
2010-11-17	18.19	18.42	18.09	18.42	197940
2010-11-18	18.56	18.89	18.46	18.80	180998
2010-11-19	18.77	19.25	18.62	19.21	288298
2010-11-22	19.21	19.42	19.03	19.32	150578
2010-11-23	19.15	19.15	18.68	18.95	126580
2010-11-24	19.18	19.85	19.00	19.82	160064
2010-11-26	19.60	19.91	19.47	19.91	81874
2010-11-29	19.71	19.74	19.36	19.50	160860
2010-11-30	19.34	19.73	19.22	19.46	409788
2010-12-01	19.78	20.47	19.64	20.20	366204
2010-12-02	20.27	20.69	20.19	20.57	214952
2010-12-03	20.46	20.49	20.03	20.46	129536
2010-12-06	20.49	20.50	20.29	20.31	111102
2010-12-07	20.50	20.50	19.95	20.02	231040
2010-12-08	20.13	20.16	19.72	19.75	168692
2010-12-09	20.00	20.00	19.46	19.72	147546
2010-12-10	19.81	19.99	19.65	19.75	192782
2010-12-13	19.90	20.04	19.56	19.64	270186
2010-12-14	19.77	19.77	19.59	19.65	146754
2010-12-15	19.65	20.01	19.55	19.75	202908
2010-12-16	19.86	20.30	19.70	20.27	150480
2010-12-17	20.31	20.55	20.12	20.41	256010
2010-12-20	20.50	20.90	20.50	20.56	125972
2010-12-21	20.72	20.74	20.48	20.62	156420
2010-12-22	20.72	20.72	20.24	20.40	82858
2010-12-23	20.47	20.87	20.45	20.58	103120
2010-12-27	20.51	20.51	20.34	20.40	51524
2010-12-28	20.35	20.45	19.95	19.97	112592
2010-12-29	19.94	19.99	19.69	19.83	134234
2010-12-30	19.83	19.90	19.66	19.68	121124
2010-12-31	19.69	19.72	19.44	19.46	59988
2011-01-03	19.66	19.99	19.31	19.68	181138
2011-01-04	19.81	20.17	19.57	19.99	472224
2011-01-05	20.03	20.45	19.93	20.42	166048
2011-01-06	20.49	20.59	20.19	20.46	195852
2011-01-07	20.56	20.74	20.12	20.30	158724
2011-01-10	20.23	20.28	19.88	20.24	239258
2011-01-11	20.27	20.51	20.22	20.49	182560
2011-01-12	20.73	21.61	20.73	21.06	201478
2011-01-13	21.09	21.28	20.94	21.14	149972
2011-01-14	21.06	21.30	21.00	21.13	143772
2011-01-18	21.07	21.33	20.90	21.14	186064
2011-01-19	21.08	21.21	20.95	21.03	158998
2011-01-20	20.87	21.16	20.70	21.00	180936
2011-01-21	21.11	21.20	20.96	21.13	234356
2011-01-24	21.11	21.37	21.11	21.18	87036
2011-01-25	21.05	21.32	21.03	21.30	174712
2011-01-26	21.32	21.75	21.32	21.44	146912
2011-01-27	21.41	21.41	20.95	21.14	109742
2011-01-28	21.07	21.17	20.51	20.52	279082
2011-01-31	20.69	20.91	20.45	20.54	161874
2011-02-01	20.75	21.71	20.62	21.63	122004
2011-02-02	21.54	21.71	21.42	21.59	106956
2011-02-03	21.59	21.59	21.05	21.41	83174
2011-02-04	21.41	21.41	21.04	21.20	84520
2011-02-07	21.26	21.57	21.08	21.42	97724
2011-02-08	21.29	21.67	21.15	21.58	53702
2011-02-09	21.45	21.68	21.35	21.54	66842
2011-02-10	21.41	21.86	21.41	21.69	84972
2011-02-11	21.57	22.31	21.39	22.30	246388
2011-02-14	22.20	22.82	21.88	21.97	129866
2011-02-15	21.91	22.03	21.78	21.89	64170
2011-02-16	22.00	22.09	21.69	21.90	136628
2011-02-17	21.91	21.92	21.70	21.75	129202
2011-02-18	21.92	21.92	21.62	21.82	161354
2011-02-22	21.69	21.81	20.92	21.17	200562
2011-02-23	21.22	21.30	20.42	20.46	108768
2011-02-24	20.49	21.15	20.13	21.13	187530
2011-02-25	21.13	21.49	21.12	21.37	140806
2011-02-28	21.11	21.54	20.60	21.19	414686
2011-03-01	21.26	22.22	21.09	21.67	282410
2011-03-02	21.67	21.93	21.35	21.72	140140
2011-03-03	22.00	22.48	21.78	22.11	250126
2011-03-04	22.18	22.29	21.63	21.80	102558
2011-03-07	21.97	22.10	21.40	21.54	125282
2011-03-08	21.47	22.10	21.47	21.93	207448
2011-03-09	21.96	21.96	21.60	21.78	129396
2011-03-10	21.46	21.67	21.17	21.21	171816
2011-03-11	21.22	21.22	20.93	21.02	227772
2011-03-14	20.81	21.24	20.81	20.91	218368
2011-03-15	20.51	20.71	19.98	20.49	285934
2011-03-16	20.36	20.57	20.08	20.10	275224
2011-03-17	20.51	20.52	20.20	20.20	225906
2011-03-18	20.33	20.44	20.17	20.30	418462
2011-03-21	20.46	20.96	20.46	20.95	241976
2011-03-22	21.00	21.11	20.83	20.96	116914
2011-03-23	20.96	21.04	20.55	20.80	163344
2011-03-24	20.98	21.63	20.95	21.51	383310
2011-03-25	21.67	22.23	21.56	21.76	183478
2011-03-28	21.76	22.00	21.65	21.69	109824
2011-03-29	21.74	22.35	21.69	22.17	140566
2011-03-30	22.37	22.93	22.29	22.75	200148
2011-03-31	22.80	23.27	22.77	23.10	162902
2011-04-01	23.35	23.45	23.09	23.28	147636
2011-04-04	23.26	23.50	23.21	23.50	154940
2011-04-05	23.39	23.87	23.29	23.63	124396
2011-04-06	23.85	24.12	23.64	23.83	199630
2011-04-07	23.89	23.89	23.38	23.38	150052
2011-04-08	23.56	23.56	22.79	23.05	108458
2011-04-11	23.02	23.09	22.56	22.80	114188
2011-04-12	22.54	22.73	22.10	22.12	145212
2011-04-13	22.27	22.52	21.86	22.10	95952
2011-04-14	21.89	22.12	21.69	22.09	75932
2011-04-15	21.96	22.37	21.94	22.28	152174
2011-04-18	21.94	21.94	21.28	21.46	150610
2011-04-19	21.55	21.59	21.06	21.17	406922
2011-04-20	21.61	21.93	21.48	21.93	151578
2011-04-21	22.18	22.70	21.81	22.03	54952
2011-04-25	22.09	22.17	21.72	22.17	118564
2011-04-26	22.37	22.95	22.23	22.69	148696
2011-04-27	22.76	22.77	22.38	22.67	67624
2011-04-28	22.67	22.77	22.37	22.49	67020
2011-04-29	22.49	22.66	22.17	22.56	101608
2011-05-02	22.71	22.71	22.10	22.10	103500
2011-05-03	22.07	22.16	21.66	21.92	143624
2011-05-04	21.84	22.79	21.64	21.86	295836
2011-05-05	21.69	21.69	20.38	21.16	369708
2011-05-06	21.50	21.63	21.20	21.50	293770
2011-05-09	21.44	22.00	21.44	21.84	185056
2011-05-10	21.97	22.19	21.87	22.12	200916
2011-05-11	22.10	22.10	21.57	21.60	103332
2011-05-12	21.50	22.16	21.26	22.08	204170
2011-05-13	22.13	22.16	21.58	21.84	305514
2011-05-16	21.62	21.81	21.35	21.36	208080
2011-05-17	21.28	21.61	21.23	21.53	228410
2011-05-18	21.63	21.94	21.57	21.92	151558
2011-05-19	21.97	22.37	21.78	22.28	219674
2011-05-20	22.12	22.25	21.75	21.79	209590
2011-05-23	21.32	22.23	21.23	21.65	311430
2011-05-24	21.79	22.04	20.90	20.92	470830
2011-05-25	20.97	21.44	20.85	21.41	147758
2011-05-26	21.36	21.62	21.15	21.50	138620
2011-05-27	21.67	21.92	21.60	21.91	90286
2011-05-31	22.08	22.25	21.93	22.25	203692
2011-06-01	22.20	22.20	21.11	21.14	251392
2011-06-02	21.17	21.58	21.02	21.50	188550
2011-06-03	21.07	21.59	20.95	21.50	390146
2011-06-06	21.46	21.66	20.96	21.14	277140
2011-06-07	21.30	21.49	20.99	21.32	255780
2011-06-08	21.16	21.25	21.10	21.17	189900
2011-06-09	21.22	21.39	21.11	21.27	151124
2011-06-10	21.10	21.14	20.77	20.84	121372
2011-06-13	20.88	21.48	20.88	21.20	441372
2011-06-14	21.48	21.85	21.31	21.61	200474
2011-06-15	21.29	21.50	21.05	21.20	252054
2011-06-16	21.18	21.52	21.00	21.38	189096
2011-06-17	21.54	21.87	21.53	21.63	269726
2011-06-20	21.56	21.90	21.38	21.75	176158
2011-06-21	22.05	22.34	21.64	22.24	167654
2011-06-22	22.11	22.34	21.92	21.92	75808
2011-06-23	21.75	22.17	21.51	22.15	93534
2011-06-24	22.30	22.73	22.11	22.37	285510
2011-06-27	22.41	22.74	22.39	22.52	137806
2011-06-28	22.53	22.85	22.37	22.85	163208
2011-06-29	22.98	23.13	22.87	23.05	226210
2011-06-30	23.08	23.65	23.08	23.48	175500
2011-07-01	23.55	24.04	23.34	23.97	160046
2011-07-05	23.89	24.03	23.74	24.01	123604
2011-07-06	23.98	24.50	23.81	24.50	148866
2011-07-07	24.68	25.59	24.39	25.17	281690
2011-07-08	24.76	24.96	24.26	24.84	231414
2011-07-11	24.56	24.67	23.89	23.95	156126
2011-07-12	23.87	23.96	23.31	23.50	167870
2011-07-13	23.62	23.80	23.34	23.50	207708
2011-07-14	23.50	23.68	22.83	23.24	246114
2011-07-15	23.28	23.57	22.98	23.23	309234
2011-07-18	23.06	23.10	22.69	22.83	194522
2011-07-19	23.08	23.29	22.93	23.17	210226
2011-07-20	23.15	23.35	22.93	23.00	154222
2011-07-21	23.20	23.50	22.93	23.22	175520
2011-07-22	23.27	23.48	22.91	23.33	58596
2011-07-25	23.03	23.53	22.98	23.23	79082
2011-07-26	23.27	23.32	22.40	22.47	140320
2011-07-27	22.37	22.38	21.61	21.89	300026
2011-07-28	21.98	22.20	21.89	21.94	212378
2011-07-29	21.64	21.94	21.47	21.83	214626
2011-08-01	22.08	22.50	21.88	22.35	316508
2011-08-02	22.15	22.65	21.65	21.78	387026
2011-08-03	22.13	23.14	21.74	22.26	373200
2011-08-04	21.88	22.19	21.19	21.23	284874
2011-08-05	21.62	21.79	20.44	21.25	455134
2011-08-08	20.57	21.43	19.01	19.96	449102
2011-08-09	20.38	21.05	18.95	20.95	760218
2011-08-10	20.32	20.74	19.61	20.14	506600
2011-08-11	20.27	21.57	20.10	21.20	300962
2011-08-12	21.41	21.60	21.00	21.48	184128
2011-08-15	21.60	22.09	21.60	22.05	111224
2011-08-16	21.78	21.96	21.51	21.70	174964
2011-08-17	21.93	22.14	21.70	21.80	164266
2011-08-18	21.02	21.02	19.84	19.97	268146
2011-08-19	19.53	20.14	19.23	19.32	191930
2011-08-22	19.86	19.86	18.53	18.97	272546
2011-08-23	19.06	20.37	18.82	20.35	251604
2011-08-24	20.33	21.00	20.15	20.74	143838
2011-08-25	20.94	20.94	19.73	19.78	206662
2011-08-26	19.56	20.53	19.11	20.38	267774
2011-08-29	20.58	21.69	20.10	21.55	180018
2011-08-30	21.43	21.71	20.83	21.50	185368
2011-08-31	21.67	21.85	21.11	21.46	245408
2011-09-01	21.43	21.84	20.70	20.80	163564
2011-09-02	20.30	20.39	19.58	19.64	245778
2011-09-06	18.90	19.77	18.90	19.72	169106
2011-09-07	20.09	20.36	19.88	20.34	263510
2011-09-08	20.17	20.33	19.65	19.74	114208
2011-09-09	19.43	19.64	18.74	19.04	210690
2011-09-12	18.74	19.27	18.50	18.97	195734
2011-09-13	19.07	19.46	19.00	19.28	129306
2011-09-14	19.53	19.59	18.87	19.42	202552
2011-09-15	19.63	19.63	19.04	19.47	103290
2011-09-16	19.66	19.73	19.18	19.33	195278
2011-09-19	18.97	19.29	18.70	19.04	99040
2011-09-20	19.15	19.30	18.27	18.29	175896
2011-09-21	18.32	18.48	17.30	17.32	138528
2011-09-22	16.70	17.11	16.41	16.70	282336
2011-09-23	16.78	16.98	16.42	16.65	249418
2011-09-26	16.88	17.59	16.44	17.57	192078
2011-09-27	18.06	18.89	18.06	18.27	287072
2011-09-28	18.46	18.72	17.63	17.73	257916
2011-09-29	18.21	18.76	17.83	18.68	402408
2011-09-30	18.47	18.68	18.12	18.14	376824
2011-10-03	17.94	18.53	17.66	17.66	316464
2011-10-04	17.58	18.64	17.05	18.58	351670
2011-10-05	18.55	19.25	18.28	18.97	151794
2011-10-06	18.96	19.46	18.70	19.40	176508
2011-10-07	19.51	19.51	18.60	18.91	139878
2011-10-10	19.30	19.92	19.05	19.90	207266
2011-10-11	19.69	20.08	19.63	20.00	126208
2011-10-12	20.10	20.69	19.99	20.48	132676
2011-10-13	20.29	21.03	19.75	20.92	589838
2011-10-14	21.10	21.65	20.73	21.27	132272
2011-10-17	21.02	21.17	19.63	19.72	235958
2011-10-18	20.87	22.08	20.65	21.71	1006952
2011-10-19	21.74	21.92	21.13	21.33	5087566
2011-10-20	21.25	21.42	20.69	21.18	492066
2011-10-21	21.59	22.04	21.37	21.99	311438
2011-10-24	22.02	23.02	22.02	22.90	208902
2011-10-25	22.60	23.03	22.04	22.15	224726
2011-10-26	22.49	22.89	21.84	22.71	164310
2011-10-27	23.89	24.46	23.63	24.22	376828
2011-10-28	24.04	24.32	23.71	23.75	240082
2011-10-31	23.28	23.64	22.86	22.96	185742
2011-11-01	21.99	22.96	21.32	21.86	453246
2011-11-02	23.58	25.48	23.58	24.92	645312
2011-11-03	25.00	26.09	24.26	25.70	497628
2011-11-04	25.25	25.25	24.08	24.35	503744
2011-11-07	24.19	24.43	23.63	24.36	237302
2011-11-08	24.59	24.64	23.74	24.56	234528
2011-11-09	23.83	23.99	23.31	23.39	256920
2011-11-10	23.58	23.68	23.13	23.28	182832
2011-11-11	23.62	24.00	23.62	23.95	141284
2011-11-14	23.84	23.84	23.23	23.48	130954
2011-11-15	23.31	24.25	23.19	24.13	152228
2011-11-16	23.84	24.07	23.55	23.67	239078
2011-11-17	23.46	23.80	23.26	23.41	245518
2011-11-18	23.40	23.45	23.07	23.30	156536
2011-11-21	22.71	23.11	22.37	22.51	193432
2011-11-22	22.60	22.62	21.95	22.08	143668
2011-11-23	21.89	21.91	20.98	21.04	177208
2011-11-25	20.94	21.39	20.72	20.79	117946
2011-11-28	21.65	22.05	21.16	21.97	243740
2011-11-29	21.95	21.95	21.41	21.45	168854
2011-11-30	22.50	23.55	22.06	23.54	543598
2011-12-01	23.39	23.50	22.96	23.04	190054
2011-12-02	23.52	23.52	22.88	23.00	106620
2011-12-05	23.47	23.47	22.81	23.01	160932
2011-12-06	23.01	23.18	22.72	23.09	144728
2011-12-07	22.90	23.03	22.31	22.92	112324
2011-12-08	22.67	22.69	21.89	21.96	119702
2011-12-09	22.07	22.88	21.91	22.72	158482
2011-12-12	22.30	22.72	21.75	22.07	137312
2011-12-13	22.31	22.43	21.65	21.84	396962
2011-12-14	21.52	21.60	20.88	21.07	283216
2011-12-15	21.35	21.35	20.57	20.74	243118
2011-12-16	21.01	21.45	20.85	21.15	618570
2011-12-19	21.30	21.67	20.74	20.80	128076
2011-12-20	21.26	22.08	21.26	21.89	141250
2011-12-21	21.97	22.05	21.42	22.03	97554
2011-12-22	22.20	22.50	21.86	21.93	234960
2011-12-23	21.98	22.02	21.62	21.99	195836
2011-12-27	21.84	22.73	21.65	22.50	278428
2011-12-28	22.36	22.36	21.29	21.39	388204
2011-12-29	21.43	21.91	21.37	21.61	1192696
2011-12-30	21.65	22.30	21.63	21.78	360376
2012-01-03	22.33	22.89	22.24	22.77	427910
2012-01-04	22.54	22.96	22.51	22.77	552410
2012-01-05	22.53	23.35	22.52	23.26	417800
2012-01-06	23.28	23.86	22.94	23.12	301326
2012-01-09	23.18	23.67	22.79	23.52	324112
2012-01-10	23.91	24.22	23.64	24.03	182154
2012-01-11	23.98	24.30	23.85	24.21	157704
2012-01-12	24.31	24.65	23.52	24.59	163426
2012-01-13	24.22	24.51	24.03	24.10	155272
2012-01-17	24.39	24.55	24.19	24.25	203342
2012-01-18	24.25	24.36	24.05	24.30	174150
2012-01-19	24.47	24.65	24.29	24.54	83634
2012-01-20	24.52	24.65	24.23	24.57	57128
2012-01-23	24.55	24.75	24.30	24.45	101908
2012-01-24	24.29	24.80	24.09	24.75	156430
2012-01-25	24.68	24.80	24.41	24.74	165728
2012-01-26	24.94	24.94	24.50	24.86	185460
2012-01-27	24.68	25.15	24.68	25.03	193712
2012-01-30	24.86	25.24	24.63	25.02	118226
2012-01-31	25.23	25.38	24.87	25.03	186852
2012-02-01	25.30	25.99	25.01	25.91	210046
2012-02-02	25.93	26.30	25.90	25.96	182720
2012-02-03	26.32	26.81	26.32	26.75	184034
2012-02-06	26.70	26.80	26.44	26.53	117694
2012-02-07	26.40	26.74	26.16	26.65	134554
2012-02-08	26.64	26.79	26.28	26.75	132134
2012-02-09	26.77	26.86	26.53	26.76	78984
2012-02-10	26.43	26.58	26.13	26.26	120914
2012-02-13	26.61	26.88	25.66	26.88	72806
2012-02-14	26.66	26.80	26.24	26.49	80748
2012-02-15	26.59	26.59	25.85	26.04	158076
2012-02-16	26.05	26.79	26.03	26.56	423650
2012-02-17	26.57	26.81	26.29	26.63	165090
2012-02-21	25.14	26.56	24.25	26.40	272190
2012-02-22	26.38	26.78	25.73	26.57	288858
2012-02-23	26.53	26.65	26.33	26.49	255870
2012-02-24	26.45	26.45	25.92	25.95	152796
2012-02-27	25.62	25.86	25.13	25.76	206188
2012-02-28	25.73	26.05	25.45	25.63	193128
2012-02-29	25.60	25.77	25.00	25.01	498614
2012-03-01	25.09	25.38	24.92	25.30	349176
2012-03-02	25.37	25.56	25.05	25.24	393028
2012-03-05	25.10	25.16	24.44	24.63	205080
2012-03-06	24.25	24.56	23.62	23.80	267096
2012-03-07	23.90	24.21	23.80	24.13	350412
2012-03-08	24.38	25.31	24.38	25.24	279062
2012-03-09	25.17	26.25	25.06	25.57	408742
2012-03-12	25.50	25.59	25.17	25.29	87220
2012-03-13	25.38	25.65	25.08	25.63	300442
2012-03-14	25.51	25.83	25.33	25.53	184500
2012-03-15	25.45	25.78	25.45	25.62	216968
2012-03-16	25.73	25.73	25.41	25.62	369482
2012-03-19	25.55	26.07	25.45	25.71	137884
2012-03-20	25.42	25.59	25.13	25.16	141930
2012-03-21	25.22	25.40	24.88	25.30	195844
2012-03-22	24.93	25.03	24.69	24.86	169040
2012-03-23	24.83	24.89	24.58	24.85	213442
2012-03-26	25.20	25.70	25.14	25.62	148212
2012-03-27	25.59	25.84	25.10	25.12	418286
2012-03-28	25.18	25.30	24.45	24.67	240826
2012-03-29	24.58	24.92	24.56	24.74	231256
2012-03-30	25.01	25.01	24.52	24.54	143114
2012-04-02	24.51	25.12	24.36	24.99	169250
2012-04-03	24.91	25.03	24.67	24.79	183426
2012-04-04	24.50	24.78	24.03	24.17	107258
2012-04-05	23.97	24.24	23.79	24.02	193828
2012-04-09	23.51	24.10	23.31	23.86	176580
2012-04-10	24.02	24.20	23.71	23.76	320340
2012-04-11	24.11	24.28	23.88	24.18	196818
2012-04-12	24.22	25.08	24.22	24.88	148838
2012-04-13	24.69	24.91	24.65	24.84	196250
2012-04-16	24.90	25.50	24.69	25.19	152538
2012-04-17	25.48	25.78	25.46	25.49	214508
2012-04-18	25.26	25.34	24.79	24.81	145572
2012-04-19	24.77	24.93	24.20	24.38	161698
2012-04-20	24.97	25.24	24.59	24.92	148114
2012-04-23	24.47	24.51	24.10	24.37	116900
2012-04-24	24.36	24.86	24.29	24.78	126566
2012-04-25	25.04	25.38	25.04	25.25	106138
2012-04-26	25.08	25.34	24.96	25.32	65710
2012-04-27	25.45	25.94	25.09	25.85	121382
2012-04-30	25.77	25.80	25.02	25.08	198480
2012-05-01	25.01	25.68	24.97	25.30	210958
2012-05-02	25.50	25.90	24.99	25.62	121738
2012-05-03	25.62	25.76	24.60	24.81	263362
2012-05-04	24.75	24.75	24.04	24.10	175404
2012-05-07	24.08	24.42	24.04	24.26	118910
2012-05-08	24.00	24.60	23.91	24.52	153828
2012-05-09	24.12	24.69	24.12	24.36	167798
2012-05-10	24.64	24.90	24.37	24.80	116808
2012-05-11	24.48	25.11	24.48	24.62	125318
2012-05-14	24.27	24.85	24.27	24.55	214788
2012-05-15	24.44	25.04	24.44	24.62	156670
2012-05-16	24.81	24.98	24.48	24.53	126628
2012-05-17	24.40	24.43	23.77	23.81	279272
2012-05-18	23.78	24.47	23.69	23.81	196070
2012-05-21	24.07	24.60	23.86	24.45	223222
2012-05-22	24.58	24.69	24.28	24.51	125678
2012-05-23	24.15	25.25	24.15	25.11	174394
2012-05-24	25.23	25.26	24.55	25.07	98196
2012-05-25	25.14	25.20	24.79	25.16	146852
2012-05-29	25.41	26.07	25.33	25.45	307248
2012-05-30	25.13	25.29	24.81	24.85	130960
2012-05-31	24.82	24.82	24.19	24.46	162800
2012-06-01	23.92	24.16	23.49	23.53	198990
2012-06-04	23.59	23.67	23.07	23.26	125250
2012-06-05	23.02	23.37	22.97	23.22	213272
2012-06-06	23.37	24.42	23.26	24.38	171616
2012-06-07	24.84	24.85	24.27	24.31	144554
2012-06-08	24.20	24.88	24.11	24.76	121540
2012-06-11	25.00	25.00	23.97	24.02	176806
2012-06-12	24.22	24.54	23.88	24.50	181686
2012-06-13	24.35	24.73	24.12	24.45	275122
2012-06-14	24.47	25.25	24.24	24.87	236610
2012-06-15	24.78	24.83	24.35	24.50	571380
2012-06-18	24.36	24.73	24.33	24.42	131518
2012-06-19	24.61	25.40	24.61	25.31	127708
2012-06-20	25.37	25.37	24.76	24.93	118276
2012-06-21	24.94	25.04	24.10	24.24	131572
2012-06-22	24.49	24.49	24.07	24.38	258788
2012-06-25	23.89	24.07	23.69	23.86	81430
2012-06-26	23.91	23.94	23.55	23.78	68684
2012-06-27	23.78	24.20	23.60	24.20	66200
2012-06-28	23.89	24.55	23.79	24.55	103860
2012-06-29	25.18	25.77	25.02	25.57	176456
2012-07-02	25.51	25.52	24.65	25.27	188676
2012-07-03	25.21	26.04	25.21	26.01	63638
2012-07-05	25.89	26.09	25.76	25.97	83510
2012-07-06	25.54	25.64	25.40	25.55	46486
2012-07-09	25.40	25.48	25.23	25.39	103602
2012-07-10	25.53	25.65	24.87	24.98	72528
2012-07-11	25.05	25.54	25.01	25.40	161102
2012-07-12	25.29	26.14	25.14	26.00	156302
2012-07-13	26.08	27.34	26.08	27.24	182678
2012-07-16	27.25	27.38	26.91	27.07	158566
2012-07-17	27.35	29.08	27.25	28.92	413114
2012-07-18	28.81	29.24	28.62	28.86	310422
2012-07-19	29.00	29.94	27.44	28.67	213822
2012-07-20	28.30	28.70	28.07	28.48	111716
2012-07-23	27.80	28.33	27.43	28.04	129092
2012-07-24	28.10	28.10	27.57	27.80	137200
2012-07-25	28.04	28.16	27.71	28.04	92328
2012-07-26	28.63	28.68	27.98	28.25	102882
2012-07-27	28.25	29.17	28.08	28.94	195150
2012-07-30	28.96	29.25	28.39	28.58	99544
2012-07-31	28.50	28.93	27.87	28.21	256898
2012-08-01	28.50	28.61	27.25	27.30	152198
2012-08-02	27.24	27.31	26.72	27.19	152800
2012-08-03	27.52	28.50	27.29	28.42	130940
2012-08-06	28.48	28.56	27.83	27.86	131950
2012-08-07	28.03	28.50	27.84	27.94	121018
2012-08-08	27.76	28.06	27.69	27.86	83842
2012-08-09	27.79	27.87	27.26	27.49	158300
2012-08-10	27.50	27.82	27.43	27.79	89972
2012-08-13	27.74	27.76	26.96	27.42	93758
2012-08-14	27.54	27.80	27.14	27.31	144884
2012-08-15	27.12	27.49	27.01	27.48	151478
2012-08-16	27.43	28.18	27.25	28.01	100028
2012-08-17	27.96	28.12	27.75	28.00	135358
2012-08-20	27.96	27.96	27.51	27.96	71274
2012-08-21	28.17	28.44	27.72	27.90	79334
2012-08-22	27.81	27.81	27.22	27.48	61668
2012-08-23	27.49	27.53	26.73	27.00	162108
2012-08-24	26.89	27.42	26.89	27.24	71458
2012-08-27	27.41	27.54	27.06	27.16	113816
2012-08-28	27.19	27.38	27.00	27.25	118128
2012-08-29	27.27	27.42	27.06	27.38	93844
2012-08-30	27.15	27.23	26.88	27.10	66526
2012-08-31	27.43	27.43	27.05	27.12	83986
2012-09-04	27.15	27.77	26.80	27.46	129564
2012-09-05	27.35	27.69	27.18	27.38	117564
2012-09-06	27.59	28.50	27.48	28.38	165100
2012-09-07	28.58	28.59	28.34	28.45	77364
2012-09-10	28.42	28.97	28.18	28.62	100222
2012-09-11	28.58	28.92	28.31	28.43	132402
2012-09-12	28.62	29.19	28.62	29.19	79314
2012-09-13	29.19	30.46	29.06	29.97	152138
2012-09-14	30.12	30.99	30.04	30.45	212596
2012-09-17	30.24	30.31	29.81	30.29	109856
2012-09-18	30.16	30.54	30.10	30.54	208222
2012-09-19	30.53	31.03	29.16	30.93	154214
2012-09-20	30.63	31.10	30.60	30.90	89640
2012-09-21	31.49	31.54	30.73	30.79	446266
2012-09-24	30.61	31.13	30.41	30.77	154678
2012-09-25	30.88	30.88	30.32	30.37	162570
2012-09-26	30.39	30.43	29.82	29.99	181428
2012-09-27	30.27	30.58	29.70	30.41	134788
2012-09-28	30.22	30.65	29.86	30.25	115272
2012-10-01	30.56	31.07	30.24	30.37	97898
2012-10-02	30.61	30.61	29.89	30.18	122072
2012-10-03	30.23	30.58	29.91	30.21	61238
2012-10-04	30.37	30.46	29.88	30.35	99602
2012-10-05	30.45	30.80	29.87	30.06	113638
2012-10-08	29.82	29.99	29.76	29.83	46474
2012-10-09	29.90	30.01	29.25	29.43	63500
2012-10-10	29.39	29.57	28.98	29.57	125280
2012-10-11	29.64	30.16	29.64	29.82	56534
2012-10-12	29.75	29.84	29.14	29.32	71528
2012-10-15	29.38	29.73	29.12	29.62	75710
2012-10-16	29.89	29.89	29.41	29.58	76696
2012-10-17	29.70	29.98	29.65	29.97	84300
2012-10-18	29.84	29.99	29.56	29.83	113136
2012-10-19	29.49	29.57	28.98	29.20	224230
2012-10-22	29.17	29.31	28.77	29.03	120294
2012-10-23	28.77	28.97	28.64	28.81	123196
2012-10-24	28.99	28.99	28.67	28.88	141750
2012-10-25	29.26	29.26	28.75	28.99	255702
2012-10-26	29.02	29.47	28.87	29.35	63900
2012-10-31	29.29	29.43	28.68	28.97	310620
2012-11-01	28.94	29.86	28.94	29.38	182542
2012-11-02	29.54	29.64	28.82	28.92	112024
2012-11-05	28.88	29.64	28.88	29.51	115664
2012-11-06	29.45	30.06	29.10	29.53	182964
2012-11-07	29.10	29.23	28.39	28.71	144008
2012-11-08	28.58	28.98	28.50	28.68	112322
2012-11-09	28.47	29.00	28.43	28.60	104922
2012-11-12	28.79	28.86	28.50	28.65	56284
2012-11-13	28.39	28.81	28.39	28.53	39194
2012-11-14	28.70	28.70	27.57	27.66	191102
2012-11-15	27.55	27.65	27.15	27.38	142656
2012-11-16	27.27	27.86	27.14	27.71	130344
2012-11-19	28.06	28.45	27.56	28.45	115220
2012-11-20	28.36	28.81	27.57	28.81	93032
2012-11-21	28.83	29.96	28.24	29.28	318942
2012-11-23	29.28	29.66	28.46	29.60	99540
2012-11-26	29.52	30.13	29.52	30.04	154664
2012-11-27	30.16	30.37	29.29	29.29	136298
2012-11-28	29.21	29.89	28.71	29.84	77276
2012-11-29	30.21	30.39	29.50	29.98	94852
2012-11-30	29.93	29.99	29.74	29.78	155254
2012-12-03	30.12	30.14	29.65	29.89	63628
2012-12-04	30.00	30.14	29.44	30.03	92286
2012-12-05	30.28	30.47	29.77	30.03	114968
2012-12-06	30.09	30.24	29.33	29.44	215490
2012-12-07	29.73	29.76	29.41	29.50	75554
2012-12-10	29.63	29.90	29.49	29.88	75692
2012-12-11	30.18	30.86	30.03	30.53	172496
2012-12-12	30.57	30.65	29.56	29.76	122128
2012-12-13	29.71	30.17	29.60	29.74	63722
2012-12-14	29.66	29.97	29.40	29.52	65298
2012-12-17	29.64	30.08	29.51	30.07	82706
2012-12-18	30.19	30.92	30.19	30.70	123902
2012-12-19	30.60	31.02	30.20	30.79	178734
2012-12-20	30.74	31.26	30.67	30.98	91796
2012-12-21	30.78	30.78	30.17	30.24	413402
2012-12-24	30.37	30.37	29.74	30.12	23946
2012-12-26	30.29	30.47	29.76	29.98	76484
2012-12-27	29.93	30.40	29.59	30.28	49226
2012-12-28	30.16	30.25	29.61	30.03	75960
2012-12-31	30.08	31.15	30.08	31.02	82816
2013-01-02	32.01	32.48	31.42	32.01	217080
2013-01-03	32.11	32.28	31.26	31.34	142832
2013-01-04	31.56	32.47	31.28	32.41	130122
2013-01-07	32.10	32.35	31.78	32.17	151948
2013-01-08	32.05	32.48	31.85	32.47	124162
2013-01-09	32.50	32.98	32.42	32.68	150962
2013-01-10	32.93	32.93	31.95	32.69	198966
2013-01-11	32.75	33.09	32.32	32.44	134852
2013-01-14	32.41	32.69	32.13	32.36	93740
2013-01-15	32.06	32.61	31.97	32.53	93398
2013-01-16	32.46	32.77	32.34	32.64	133464
2013-01-17	32.88	32.90	32.30	32.70	126270
2013-01-18	32.64	33.01	32.63	32.95	191092
2013-01-22	32.89	32.89	32.18	32.33	232734
2013-01-23	32.34	32.50	32.00	32.29	143562
2013-01-24	32.42	32.93	32.39	32.76	223684
2013-01-25	33.01	33.01	32.50	32.88	70906
2013-01-28	32.86	33.03	32.43	32.93	114566
2013-01-29	32.99	33.74	32.73	33.72	124320
2013-01-30	33.73	33.75	33.22	33.44	160162
2013-01-31	33.44	33.44	32.50	33.26	169814
2013-02-01	33.48	33.59	33.17	33.26	128442
2013-02-04	32.97	33.24	32.79	32.87	112508
2013-02-05	32.98	33.31	32.78	33.14	127630
2013-02-06	32.86	33.22	32.84	33.12	113502
2013-02-07	33.04	33.04	32.44	32.67	110020
2013-02-08	32.80	33.08	32.41	32.81	151606
2013-02-11	32.89	33.05	32.73	32.98	68840
2013-02-12	33.04	33.14	32.92	32.98	109280
2013-02-13	33.13	33.15	32.90	33.14	88472
2013-02-14	32.95	33.26	32.95	33.04	63276
2013-02-15	33.29	33.29	32.89	32.95	145802
2013-02-19	33.13	33.47	32.91	33.19	224874
2013-02-20	33.31	33.62	32.56	32.74	126718
2013-02-21	32.67	32.67	30.88	32.07	136986
2013-02-22	32.37	32.78	32.14	32.78	157904
2013-02-25	32.88	33.50	31.82	31.92	262050
2013-02-26	32.19	32.72	32.06	32.36	99636
2013-02-27	32.40	32.81	32.35	32.40	174874
2013-02-28	32.45	32.85	32.15	32.54	148080
2013-03-01	32.18	32.94	32.18	32.71	123890
2013-03-04	32.72	32.80	32.02	32.37	168844
2013-03-05	32.59	32.74	32.32	32.50	198024
2013-03-06	32.51	32.81	32.44	32.53	107034
2013-03-07	32.60	32.76	32.39	32.46	211756
2013-03-08	32.76	33.23	32.34	33.22	255702
2013-03-11	33.16	33.27	32.72	33.15	104024
2013-03-12	32.97	33.27	32.71	32.92	72466
2013-03-13	33.00	33.34	32.82	33.28	88454
2013-03-14	33.42	33.75	33.09	33.73	149546
2013-03-15	33.71	34.28	33.68	34.14	299160
2013-03-18	33.61	34.32	33.55	33.73	143334
2013-03-19	33.92	34.41	33.09	33.46	121372
2013-03-20	33.59	34.08	33.37	34.06	120250
2013-03-21	33.74	34.24	33.45	33.71	112274
2013-03-22	33.96	34.07	33.74	33.93	110280
2013-03-25	34.13	34.43	33.55	33.82	126541
2013-03-26	34.04	34.38	33.75	34.01	61850
2013-03-27	33.66	33.76	33.43	33.67	117732
2013-03-28	33.76	33.91	33.57	33.57	91296
2013-04-01	33.57	33.66	32.59	32.78	133800
2013-04-02	33.09	33.38	32.12	32.18	118358
2013-04-03	32.33	32.58	31.44	31.52	122099
2013-04-04	31.54	31.85	31.19	31.65	151325
2013-04-05	31.06	31.70	31.06	31.25	174125
2013-04-08	31.46	31.50	30.93	31.20	195085
2013-04-09	31.32	31.95	31.17	31.59	300637
2013-04-10	31.65	32.74	31.62	32.68	176024
2013-04-11	32.68	32.86	31.97	32.07	79514
2013-04-12	31.85	32.18	31.51	31.72	72455
2013-04-15	31.57	31.61	29.69	29.95	187072
2013-04-16	30.30	31.71	30.11	31.59	195086
2013-04-17	31.37	31.73	30.37	30.72	224323
2013-04-18	30.83	31.13	30.05	30.23	183338
2013-04-19	30.26	30.83	30.15	30.70	123308
2013-04-22	30.72	30.90	30.31	30.65	100119
2013-04-23	30.96	31.35	30.75	31.32	78702
2013-04-24	31.36	31.87	31.28	31.74	87615
2013-04-25	31.77	32.59	31.74	32.14	99160
2013-04-26	32.10	32.10	31.13	31.61	96628
2013-04-29	31.90	32.14	31.63	31.82	84835
2013-04-30	31.91	32.38	31.67	32.37	111084
2013-05-01	32.12	32.12	30.20	30.70	516569
2013-05-02	30.85	31.71	30.64	31.30	231010
2013-05-03	31.84	33.03	31.57	32.26	225381
2013-05-06	32.26	32.62	32.18	32.59	82396
2013-05-07	32.75	33.08	32.50	32.74	166218
2013-05-08	32.66	32.72	32.33	32.62	180549
2013-05-09	32.48	32.67	32.32	32.47	77753
2013-05-10	32.61	32.98	32.37	32.98	96070
2013-05-13	32.83	33.41	32.58	32.87	131963
2013-05-14	32.78	33.50	32.78	33.49	172097
2013-05-15	33.28	33.95	33.23	33.49	101828
2013-05-16	33.45	33.45	32.94	33.18	124574
2013-05-17	33.37	33.66	32.94	33.65	176493
2013-05-20	33.43	34.19	33.43	33.97	87754
2013-05-21	33.93	34.12	33.51	33.65	66891
2013-05-22	33.60	33.97	32.94	33.15	86550
2013-05-23	32.40	33.21	32.37	33.10	94148
2013-05-24	32.94	33.55	32.77	33.16	70278
2013-05-28	33.88	34.71	33.45	33.89	200471
2013-05-29	33.69	34.21	33.14	33.42	50001
2013-05-30	33.64	33.94	33.31	33.90	66805
2013-05-31	33.56	34.28	33.56	33.81	122429
2013-06-03	34.03	34.35	33.51	34.14	249276
2013-06-04	34.30	34.57	34.03	34.50	207126
2013-06-05	34.36	34.43	33.87	33.97	149959
2013-06-06	34.04	34.34	33.47	34.24	120403
2013-06-07	34.60	34.85	34.10	34.47	154481
2013-06-10	34.54	34.79	34.15	34.77	69804
2013-06-11	34.21	34.67	33.94	34.44	99779
2013-06-12	34.70	34.88	34.13	34.26	194172
2013-06-13	34.19	34.88	34.01	34.80	104739
2013-06-14	34.74	34.74	34.36	34.37	97322
2013-06-17	34.77	35.10	34.05	34.72	198806
2013-06-18	34.86	35.51	34.70	35.48	106998
2013-06-19	35.38	35.56	34.92	34.97	102778
2013-06-20	34.40	35.09	33.80	33.97	211434
2013-06-21	34.22	34.46	33.68	33.84	539395
2013-06-24	33.29	33.40	32.86	32.91	277494
2013-06-25	33.22	33.38	32.91	33.17	121095
2013-06-26	33.46	33.55	32.86	33.34	112622
2013-06-27	33.51	34.28	33.36	34.18	112323
2013-06-28	33.98	34.28	33.58	33.65	282920
2013-07-01	34.07	35.12	33.74	34.83	125501
2013-07-02	34.70	35.29	34.60	35.20	100206
2013-07-03	34.89	35.53	34.89	35.23	36976
2013-07-05	36.15	36.44	35.46	36.41	122110
2013-07-08	36.50	37.00	36.31	36.71	129872
2013-07-09	37.16	38.59	36.76	38.07	269169
2013-07-10	38.10	38.78	37.50	37.60	143760
2013-07-11	38.10	38.25	37.47	37.78	147343
2013-07-12	37.64	38.12	37.44	37.92	105703
2013-07-15	38.06	38.44	37.80	38.02	108858
2013-07-16	38.11	38.24	37.63	37.90	144583
2013-07-17	38.07	38.18	37.19	37.40	215707
2013-07-18	37.43	37.86	37.19	37.69	118702
2013-07-19	37.62	38.10	37.54	37.72	108259
2013-07-22	37.50	38.29	37.44	38.21	65338
2013-07-23	38.42	38.42	37.65	37.92	106506
2013-07-24	38.19	38.31	37.27	37.62	169407
2013-07-25	37.46	38.27	37.45	38.00	177118
2013-07-26	37.63	37.90	37.20	37.63	129577
2013-07-29	37.53	38.00	36.94	37.41	72468
2013-07-30	37.88	37.88	36.86	37.12	115870
2013-07-31	37.21	38.02	36.69	37.26	120458
2013-08-01	37.82	38.00	37.05	37.97	305694
2013-08-02	37.64	38.19	37.50	38.16	106514
2013-08-05	38.05	38.49	37.55	37.86	103011
2013-08-06	37.72	38.03	37.10	37.43	104531
2013-08-07	37.36	37.48	36.92	37.02	54898
2013-08-08	37.37	38.61	37.15	38.30	147803
2013-08-09	38.17	38.41	37.49	37.83	56247
2013-08-12	37.61	38.44	37.61	38.42	63760
2013-08-13	38.58	38.90	38.13	38.52	192661
2013-08-14	38.60	38.60	37.74	37.90	147204
2013-08-15	37.30	37.38	36.78	37.06	87961
2013-08-16	36.88	37.42	36.88	37.12	79476
2013-08-19	37.15	37.38	37.06	37.11	87075
2013-08-20	37.18	37.99	37.10	37.73	102629
2013-08-21	37.49	37.81	37.24	37.30	63317
2013-08-22	37.57	38.14	37.34	38.11	60967
2013-08-23	38.16	38.47	37.69	38.00	55644
2013-08-26	38.15	38.54	37.83	38.09	74099
2013-08-27	37.40	37.40	36.05	36.07	153200
2013-08-28	36.01	36.53	35.93	36.02	70145
2013-08-29	36.01	36.54	35.25	36.42	58371
2013-08-30	36.27	36.69	35.80	35.94	119231
2013-09-03	36.64	36.86	35.86	36.17	95324
2013-09-04	36.25	37.22	36.25	36.94	94251
2013-09-05	36.96	37.30	36.66	36.76	59644
2013-09-06	37.05	37.11	36.03	36.62	96681
2013-09-09	36.78	37.28	36.46	37.24	73644
2013-09-10	37.50	38.28	37.02	38.27	120155
2013-09-11	38.24	38.70	37.99	38.21	71253
2013-09-12	38.10	38.49	37.70	38.01	62560
2013-09-13	38.24	38.71	38.18	38.32	62005
2013-09-16	39.03	39.84	38.42	38.83	115802
2013-09-17	38.83	38.95	38.25	38.55	114578
2013-09-18	38.53	39.16	38.16	38.99	114123
2013-09-19	39.22	39.45	38.54	38.94	69297
2013-09-20	39.03	39.41	38.88	39.19	245664
2013-09-23	39.20	39.46	38.99	39.26	111156
2013-09-24	39.42	39.89	39.16	39.22	113645
2013-09-25	39.19	39.60	38.80	38.94	119764
2013-09-26	39.16	39.49	38.90	39.46	112938
2013-09-27	39.05	39.35	38.85	38.91	75459
2013-09-30	38.47	39.55	38.47	39.40	209711
2013-10-01	39.48	40.00	39.46	39.87	98276
2013-10-02	39.58	40.34	39.15	39.28	81880
2013-10-03	39.31	39.31	38.44	38.80	77125
2013-10-04	38.71	39.38	38.71	39.11	41278
2013-10-07	38.64	39.50	38.09	38.45	57113
2013-10-08	38.34	38.46	37.37	37.40	135306
2013-10-09	37.67	37.67	37.01	37.21	122501
2013-10-10	37.74	37.77	37.05	37.53	171517
2013-10-11	37.29	38.15	37.29	38.02	149205
2013-10-14	37.66	38.43	37.40	38.19	140032
2013-10-15	38.12	38.14	37.57	37.64	140538
2013-10-16	37.92	38.12	37.50	37.63	126484
2013-10-17	37.52	38.36	37.52	38.22	148653
2013-10-18	38.65	39.39	38.64	39.38	132730
2013-10-21	39.51	39.52	38.51	38.79	182521
2013-10-22	38.90	39.25	38.51	38.56	177475
2013-10-23	38.25	38.71	37.98	38.21	144393
2013-10-24	38.21	38.54	38.11	38.13	153762
2013-10-25	38.34	38.60	38.03	38.33	124312
2013-10-28	38.33	38.71	38.08	38.29	107099
2013-10-29	38.34	39.03	38.26	38.90	111182
2013-10-30	38.92	38.98	38.02	38.12	125860
2013-10-31	38.26	38.73	37.82	37.85	104933
2013-11-01	37.75	38.11	37.17	37.60	204282
2013-11-04	37.78	38.32	37.27	38.22	156132
2013-11-05	37.99	38.19	37.60	37.96	73217
2013-11-06	38.10	38.67	37.84	38.39	70472
2013-11-07	38.65	38.87	37.82	37.83	134164
2013-11-08	37.85	39.20	37.85	39.16	158667
2013-11-11	38.96	39.42	38.78	39.19	135617
2013-11-12	39.11	39.87	38.86	39.84	188242
2013-11-13	39.56	40.45	39.29	40.41	107591
2013-11-14	40.30	41.12	40.09	40.70	146300
2013-11-15	40.73	41.10	40.64	40.99	101027
2013-11-18	41.29	41.50	40.63	41.15	135061
2013-11-19	41.08	41.77	40.77	41.31	141688
2013-11-20	41.41	41.70	40.85	41.47	162859
2013-11-21	41.63	43.36	41.44	43.14	269670
2013-11-22	43.29	44.00	43.09	43.47	228691
2013-11-25	43.77	43.77	42.58	43.09	180674
2013-11-26	43.26	43.91	42.76	43.71	110450
2013-11-27	43.88	44.59	43.76	44.28	87323
2013-11-29	44.64	44.86	44.24	44.50	79998
2013-12-02	44.53	44.86	42.83	43.22	297981
2013-12-03	41.81	42.39	41.70	42.31	346169
2013-12-04	41.99	42.69	41.43	42.23	165855
2013-12-05	42.28	42.64	41.86	42.26	118709
2013-12-06	42.89	43.72	42.38	42.42	288365
2013-12-09	42.55	42.88	42.06	42.88	132938
2013-12-10	42.67	42.95	42.14	42.82	213966
2013-12-11	42.78	43.17	41.90	42.04	223679
2013-12-12	41.99	42.20	41.87	42.02	239872
2013-12-13	42.20	42.51	41.85	42.25	179108
2013-12-16	42.37	43.56	42.20	43.49	150611
2013-12-17	43.35	43.45	42.98	43.29	99843
2013-12-18	43.38	44.34	43.06	43.99	209506
2013-12-19	43.97	43.97	43.40	43.50	142836
2013-12-20	43.67	44.99	43.25	44.59	534159
2013-12-23	44.92	45.39	44.55	45.22	229466
2013-12-24	45.28	45.72	44.77	45.14	121845
2013-12-26	45.32	45.72	45.21	45.62	98239
2013-12-27	45.82	46.11	45.28	45.51	115983
2013-12-30	45.60	45.65	45.25	45.42	95180
2013-12-31	45.00	45.46	44.56	44.64	193589
2014-01-02	44.40	44.60	43.86	44.05	197224
2014-01-03	44.11	44.63	43.94	44.08	106594
2014-01-06	44.43	44.43	43.55	43.89	328271
2014-01-07	44.43	44.77	43.70	44.20	225024
2014-01-08	44.04	44.17	43.33	44.07	344087
2014-01-09	44.35	44.39	43.45	43.92	242622
2014-01-10	43.94	44.26	43.47	44.09	140847
2014-01-13	44.00	44.32	43.44	43.65	206294
2014-01-14	43.75	44.23	43.54	44.14	132016
2014-01-15	44.37	44.67	44.08	44.21	156165
2014-01-16	43.98	44.33	43.81	44.16	155242
2014-01-17	43.90	44.00	43.15	43.31	221515
2014-01-21	43.31	43.64	42.92	43.31	233048
2014-01-22	43.31	43.40	42.76	43.28	387675
2014-01-23	43.14	43.62	42.64	42.89	199182
2014-01-24	42.53	43.00	41.03	41.29	214073
2014-01-27	41.52	41.52	40.17	40.27	345158
2014-01-28	40.43	40.83	40.22	40.70	254990
2014-01-29	40.17	41.04	40.01	40.16	159702
2014-01-30	40.52	40.76	40.01	40.33	118503
2014-01-31	39.51	40.32	39.34	39.84	167995
2014-02-03	39.60	39.80	37.53	37.85	264262
2014-02-04	37.84	38.54	37.01	38.19	237849
2014-02-05	37.95	38.39	37.24	37.76	179649
2014-02-06	37.81	38.61	37.55	38.28	415460
2014-02-07	38.32	38.96	38.32	38.73	128718
2014-02-10	38.60	38.65	38.12	38.53	121770
2014-02-11	38.51	38.91	38.46	38.62	122875
2014-02-12	38.57	39.21	38.56	38.87	188051
2014-02-13	38.48	39.81	38.48	39.71	205878
2014-02-14	39.67	40.32	39.18	40.25	155662
2014-02-18	40.29	40.93	40.13	40.54	138072
2014-02-19	40.18	40.66	39.23	39.44	157757
2014-02-20	39.60	43.55	38.77	43.19	443492
2014-02-21	43.43	43.43	42.14	42.31	299190
2014-02-24	42.43	43.41	42.01	42.57	267269
2014-02-25	42.70	43.35	42.25	42.40	170252
2014-02-26	42.51	43.42	42.38	42.69	247327
2014-02-27	42.41	43.34	42.41	43.04	168807
2014-02-28	43.11	43.82	42.75	43.59	215958
2014-03-03	43.11	43.51	42.33	42.74	183051
2014-03-04	43.42	43.88	42.33	43.27	361222
2014-03-05	43.28	43.75	42.97	43.61	121655
2014-03-06	43.54	43.70	43.36	43.54	83783
2014-03-07	43.93	44.17	43.39	43.92	126688
2014-03-10	43.89	44.18	43.25	43.95	136195
2014-03-11	43.90	44.26	42.96	43.19	150169
2014-03-12	43.02	43.34	42.57	43.24	181338
2014-03-13	43.53	44.37	42.34	42.67	119002
2014-03-14	42.44	43.26	42.44	42.60	110923
2014-03-17	42.96	43.74	42.79	43.14	173605
2014-03-18	43.27	43.87	43.18	43.79	110700
2014-03-19	43.80	44.03	42.76	43.27	96302
2014-03-20	43.30	43.78	42.94	43.45	155883
2014-03-21	43.50	44.66	43.50	43.71	615553
2014-03-24	43.91	44.00	42.24	42.94	200170
2014-03-25	43.30	43.84	42.70	43.08	141922
2014-03-26	43.54	43.54	41.74	41.76	109903
2014-03-27	41.78	41.78	41.00	41.24	120613
2014-03-28	41.20	42.29	40.92	41.65	275041
2014-03-31	42.02	42.93	41.92	42.52	168814
2014-04-01	42.70	43.36	42.70	43.04	210637
2014-04-02	43.24	43.62	43.10	43.58	104724
2014-04-03	43.71	43.99	42.78	43.03	87333
2014-04-04	43.48	43.54	41.99	42.23	175911
2014-04-07	41.93	42.32	40.71	40.90	166850
2014-04-08	41.07	41.72	40.76	41.32	125977
2014-04-09	41.57	42.00	41.01	41.94	78568
2014-04-10	41.95	41.95	40.01	40.26	150909
2014-04-11	39.82	40.59	39.15	39.71	164172
2014-04-14	40.30	40.30	39.11	39.78	148361
2014-04-15	40.09	40.26	39.00	40.18	150729
2014-04-16	40.48	41.05	40.28	40.98	131563
2014-04-17	40.98	41.84	40.74	41.57	125128
2014-04-21	41.51	41.51	40.19	40.44	191480
2014-04-22	40.50	41.60	40.38	41.11	252324
2014-04-23	41.01	41.76	40.55	40.58	155704
2014-04-24	40.60	41.23	40.01	40.94	217927
2014-04-25	40.65	40.98	39.58	39.70	160057
2014-04-28	40.07	40.63	39.00	39.76	201826
2014-04-29	40.15	40.39	39.05	39.98	185081
2014-04-30	39.92	40.16	36.82	38.59	504665
2014-05-01	38.60	38.89	37.89	38.32	379733
2014-05-02	38.36	39.31	38.05	38.40	161771
2014-05-05	38.17	38.99	37.82	38.50	253457
2014-05-06	38.25	38.83	37.81	37.88	250979
2014-05-07	38.04	38.51	37.48	38.43	172904
2014-05-08	38.26	38.92	37.47	37.71	151831
2014-05-09	37.45	38.49	37.24	38.45	103804
2014-05-12	38.72	40.33	38.54	39.99	215306
2014-05-13	39.86	40.04	38.88	38.94	185088
2014-05-14	38.77	38.87	37.53	37.72	186263
2014-05-15	37.41	37.59	36.69	37.27	154575
2014-05-16	37.23	38.08	36.89	37.93	185607
2014-05-19	37.90	38.70	37.90	38.20	207486
2014-05-20	38.00	38.25	36.63	37.20	257632
2014-05-21	37.41	37.64	36.65	37.39	140479
2014-05-22	37.62	37.99	37.48	37.82	95103
2014-05-23	37.91	38.36	37.41	38.17	116867
2014-05-27	38.60	39.18	38.03	38.22	126919
2014-05-28	38.26	38.59	37.79	38.11	127915
2014-05-29	38.06	38.30	37.54	38.11	332358
2014-05-30	38.28	38.54	38.01	38.30	245105
2014-06-02	38.55	38.72	37.76	38.40	144389
2014-06-03	38.18	38.56	37.78	38.22	147827
2014-06-04	38.13	38.49	37.90	38.24	117238
2014-06-05	38.32	39.58	37.95	39.54	134447
2014-06-06	39.90	40.09	39.00	39.95	154785
2014-06-09	40.00	40.83	39.81	40.74	68203
2014-06-10	40.64	40.95	40.56	40.94	101122
2014-06-11	40.70	40.87	40.19	40.70	244634
2014-06-12	40.60	40.90	39.35	39.59	233305
2014-06-13	39.76	39.91	39.27	39.54	81855
2014-06-16	39.63	39.74	38.82	39.16	92124
2014-06-17	39.09	39.91	38.97	39.74	116879
2014-06-18	39.88	39.88	39.21	39.87	67649
2014-06-19	40.01	40.52	39.91	40.30	81683
2014-06-20	40.59	40.88	40.51	40.66	280484
2014-06-23	40.80	40.80	40.10	40.16	91180
2014-06-24	40.10	40.64	39.58	39.58	118999
2014-06-25	39.36	40.09	39.09	40.05	205188
2014-06-26	40.21	40.32	39.48	40.18	137919
2014-06-27	39.84	40.61	39.73	40.43	274063
2014-06-30	40.21	40.37	39.86	40.33	137588
2014-07-01	40.55	41.53	40.37	40.91	207363
2014-07-02	40.99	41.05	40.06	40.12	117221
2014-07-03	40.35	40.64	40.25	40.50	96129
2014-07-07	40.41	40.41	39.62	39.70	193842
2014-07-08	39.73	39.82	38.77	38.87	208455
2014-07-09	39.21	39.32	38.52	38.75	150669
2014-07-10	37.87	38.63	37.76	38.05	245334
2014-07-11	38.18	38.35	37.73	38.00	184346
2014-07-14	38.54	38.77	38.29	38.55	90067
2014-07-15	38.56	38.75	38.08	38.20	164332
2014-07-16	38.42	38.75	37.97	38.31	135356
2014-07-17	37.96	38.22	37.35	37.44	145527
2014-07-18	37.33	38.33	37.28	38.19	162208
2014-07-21	37.88	38.41	37.06	38.00	129982
2014-07-22	38.27	38.86	38.25	38.62	114320
2014-07-23	38.66	39.13	38.39	38.66	135911
2014-07-24	38.73	39.18	38.30	38.52	114988
2014-07-25	38.08	38.78	38.08	38.67	174627
2014-07-28	38.68	38.76	38.00	38.14	147467
2014-07-29	37.72	37.88	36.61	37.56	584826
2014-07-30	37.75	37.97	37.16	37.35	183548
2014-07-31	37.00	37.23	36.50	36.65	320646
2014-08-01	36.86	36.94	36.32	36.46	183108
2014-08-04	36.73	36.87	35.87	36.62	129319
2014-08-05	36.31	36.91	36.19	36.60	138828
2014-08-06	36.37	36.87	36.27	36.52	92198
2014-08-07	36.70	36.90	35.99	36.17	85030
2014-08-08	36.24	37.03	36.17	36.84	177062
2014-08-11	37.06	37.63	36.95	37.29	88262
2014-08-12	37.06	37.43	36.92	37.12	114671
2014-08-13	37.21	37.44	36.82	37.04	119168
2014-08-14	37.11	37.39	36.90	37.39	93224
2014-08-15	37.81	38.24	36.96	37.53	175833
2014-08-18	37.98	38.47	37.69	38.46	105108
2014-08-19	38.56	38.66	38.30	38.43	127753
2014-08-20	38.22	38.32	37.79	38.08	105611
2014-08-21	38.13	38.19	37.49	38.06	91668
2014-08-22	38.02	38.04	37.60	37.75	97099
2014-08-25	38.09	38.39	37.51	38.18	134820
2014-08-26	38.21	38.38	37.91	38.32	115045
2014-08-27	38.39	38.39	38.03	38.37	70619
2014-08-28	38.20	38.20	37.81	37.86	53603
2014-08-29	37.93	38.01	37.56	37.96	72251
2014-09-02	38.22	38.90	38.10	38.57	133317
2014-09-03	38.72	38.88	38.17	38.39	124889
2014-09-04	38.60	39.03	38.21	38.31	82781
2014-09-05	38.10	38.53	37.94	38.40	71571
2014-09-08	38.34	38.70	38.05	38.30	80431
2014-09-09	38.33	38.34	37.78	37.97	90338
2014-09-10	38.03	38.19	37.50	37.95	98288
2014-09-11	37.74	38.20	37.50	38.14	82059
2014-09-12	38.18	38.40	37.28	37.59	105818
2014-09-15	37.50	37.71	36.82	37.47	156193
2014-09-16	37.30	37.60	36.83	37.27	91082
2014-09-17	37.22	37.36	36.58	36.79	105763
2014-09-18	36.91	37.05	36.69	36.99	85460
2014-09-19	37.06	37.36	36.10	36.43	372932
2014-09-22	36.17	36.54	35.66	35.94	108954
2014-09-23	35.87	36.09	35.30	35.42	130611
2014-09-24	35.46	35.88	35.23	35.64	115480
2014-09-25	35.63	35.63	34.60	35.17	170794
2014-09-26	35.19	35.35	34.66	35.22	111274
2014-09-29	34.78	35.46	34.47	35.45	145554
2014-09-30	35.50	35.65	34.72	34.74	245796
2014-10-01	34.84	35.37	34.39	34.52	168517
2014-10-02	34.60	35.02	34.25	34.92	126478
2014-10-03	35.33	35.54	35.13	35.23	126802
2014-10-06	35.26	35.37	34.80	34.93	97711
2014-10-07	34.61	34.74	33.91	33.96	169457
2014-10-08	33.88	35.52	33.88	35.50	250673
2014-10-09	35.35	35.75	34.14	34.16	208954
2014-10-10	33.92	34.74	33.57	33.93	175726
2014-10-13	33.97	34.97	33.84	34.25	147646
2014-10-14	34.72	35.74	33.96	34.98	284003
2014-10-15	34.39	35.91	33.69	35.69	173969
2014-10-16	35.11	36.29	35.11	35.83	160512
2014-10-17	36.38	36.38	35.62	35.81	262214
2014-10-20	35.53	36.32	35.24	36.20	221388
2014-10-21	36.35	37.28	35.97	37.26	97239
2014-10-22	37.49	37.49	36.09	36.21	100181
2014-10-23	36.61	37.39	35.85	36.99	113776
2014-10-24	37.10	37.10	36.67	37.01	79905
2014-10-27	36.68	36.97	36.35	36.94	82105
2014-10-28	37.23	39.26	37.04	39.10	185260
2014-10-29	38.70	39.09	36.89	37.11	273468
2014-10-30	36.56	37.36	36.26	36.69	215325
2014-10-31	37.59	37.59	36.81	37.34	278486
2014-11-03	37.49	37.82	36.99	37.34	269803
2014-11-04	37.00	37.40	36.65	36.88	160186
2014-11-05	37.20	37.63	36.64	36.89	188403
2014-11-06	36.96	37.48	36.86	37.36	108145
2014-11-07	37.29	37.49	36.82	37.29	150295
2014-11-10	37.39	37.76	37.20	37.68	138930
2014-11-11	37.60	37.81	37.39	37.60	145401
2014-11-12	37.33	37.81	37.16	37.70	126993
2014-11-13	37.66	37.75	37.42	37.55	29509
2014-11-14	36.79	37.29	36.56	37.12	138386
2014-11-17	36.98	37.20	36.68	36.68	93705
2014-11-18	36.80	37.39	36.71	37.03	136216
2014-11-19	36.89	36.89	35.96	36.52	134755
2014-11-20	36.36	37.26	36.27	37.20	140179
2014-11-21	37.75	37.88	36.82	37.09	148025
2014-11-24	37.17	38.00	37.07	38.00	161712
2014-11-25	38.00	38.67	37.90	38.49	329186
2014-11-26	38.54	38.76	38.20	38.46	165825
2014-11-28	38.51	39.02	37.44	37.56	206145
2014-12-01	37.49	38.65	37.07	38.10	319701
2014-12-02	38.26	38.95	38.26	38.75	197731
2014-12-03	38.80	40.14	38.32	39.95	236199
2014-12-04	39.80	40.04	39.48	39.75	181472
2014-12-05	40.00	40.12	39.69	39.92	279230
2014-12-08	39.77	40.09	38.55	38.96	158716
2014-12-09	38.39	39.27	37.89	39.19	232830
2014-12-10	38.94	38.98	37.78	37.84	180067
2014-12-11	37.99	38.70	37.15	37.26	281522
2014-12-12	36.76	37.26	35.91	35.98	276145
2014-12-15	36.31	36.31	35.28	35.31	246873
2014-12-16	35.13	36.17	35.07	35.16	228791
2014-12-17	35.16	36.28	34.56	36.23	405210
2014-12-18	36.73	36.89	36.14	36.37	363150
2014-12-19	36.34	36.35	35.62	35.96	816642
2014-12-22	35.97	36.67	35.72	36.53	172978
2014-12-23	36.89	37.52	36.61	37.22	135788
2014-12-24	37.28	37.91	37.06	37.43	78571
2014-12-26	37.55	38.17	37.55	37.87	126406
2014-12-29	37.84	38.80	37.84	37.95	265791
2014-12-30	37.86	38.83	37.53	37.76	101994
2014-12-31	37.98	38.27	37.47	37.53	118582
2015-01-02	37.79	37.99	36.76	37.32	141300
2015-01-05	37.11	37.11	35.65	35.90	189662
2015-01-06	36.04	36.33	34.39	34.92	207443
2015-01-07	35.19	35.19	34.45	34.82	160372
2015-01-08	35.25	35.87	34.26	35.62	188303
2015-01-09	35.55	35.59	34.64	34.70	102224
2015-01-12	34.76	34.76	33.83	34.45	137391
2015-01-13	34.84	35.62	34.06	34.64	176387
2015-01-14	34.12	34.73	34.10	34.35	156665
2015-01-15	34.41	34.85	33.61	33.74	223094
2015-01-16	33.60	33.84	33.08	33.66	217886
2015-01-20	33.66	34.33	32.93	33.54	229413
2015-01-21	33.38	33.73	33.16	33.45	243302
2015-01-22	33.75	35.04	33.16	34.87	194847
2015-01-23	34.82	34.92	34.06	34.13	104657
2015-01-26	34.11	34.50	33.77	34.27	127921
2015-01-27	33.87	34.47	33.72	34.31	157812
2015-01-28	34.61	34.75	33.62	33.86	175733
2015-01-29	33.86	34.53	33.43	34.53	231784
2015-01-30	34.54	35.31	34.14	34.21	174253
2015-02-02	34.39	35.37	34.26	35.07	166317
2015-02-03	35.24	36.08	35.24	35.62	184261
2015-02-04	35.46	35.51	34.52	34.65	213966
2015-02-05	34.86	35.18	34.66	35.02	126431
2015-02-06	35.07	35.61	34.95	35.54	170037
2015-02-09	35.52	36.00	35.07	35.53	126346
2015-02-10	35.66	35.93	35.28	35.82	160569
2015-02-11	35.64	35.95	34.89	35.00	139390
2015-02-12	35.14	35.18	34.97	35.16	149622
2015-02-13	35.18	35.64	34.98	35.57	136555
2015-02-17	35.62	35.73	34.82	35.04	138124
2015-02-18	34.86	35.37	34.83	35.12	111759
2015-02-19	35.11	35.25	34.82	34.99	94653
2015-02-20	34.99	34.99	34.21	34.81	203139
2015-02-23	34.57	34.79	34.23	34.71	200033
2015-02-24	33.21	35.98	33.21	35.76	378685
2015-02-25	35.59	36.24	35.07	36.17	341818
2015-02-26	36.03	36.95	35.93	36.67	254182
2015-02-27	36.44	37.05	36.31	36.48	192070
2015-03-02	36.50	36.96	36.18	36.56	234069
2015-03-03	36.32	36.46	35.95	36.23	195869
2015-03-04	36.03	36.22	35.65	35.96	203921
2015-03-05	35.91	36.42	35.77	36.33	169617
2015-03-06	35.94	36.33	35.83	36.20	209932
2015-03-09	36.17	36.40	35.94	36.27	140908
2015-03-10	36.03	36.25	35.53	36.07	190598
2015-03-11	36.10	36.31	35.90	36.26	160518
2015-03-12	36.50	37.29	36.19	37.18	131209
2015-03-13	37.20	37.20	35.97	36.43	157905
2015-03-16	36.65	37.32	36.28	37.02	161844
2015-03-17	36.79	38.06	36.47	38.06	242706
2015-03-18	37.85	39.21	37.65	39.12	512685
2015-03-19	38.84	39.24	38.16	38.50	188278
2015-03-20	38.75	39.00	38.37	38.62	402292
2015-03-23	38.50	38.86	38.07	38.07	227438
2015-03-24	38.19	38.59	37.58	38.39	157667
2015-03-25	38.36	38.40	37.88	38.01	194257
2015-03-26	37.81	38.15	37.59	37.95	190489
2015-03-27	37.89	38.33	37.61	38.28	144747
2015-03-30	38.36	38.70	38.22	38.40	183484
2015-03-31	38.14	38.47	37.91	38.14	272787
2015-04-01	37.92	37.99	37.16	37.57	235130
2015-04-02	37.61	38.21	37.48	38.02	105618
2015-04-06	37.86	38.98	37.86	38.57	136935
2015-04-07	38.38	38.78	38.24	38.39	123291
2015-04-08	38.32	38.89	38.19	38.80	125948
2015-04-09	38.87	39.19	38.60	38.93	142144
2015-04-10	39.20	39.21	38.78	38.97	118373
2015-04-13	38.94	39.34	38.72	38.90	174151
2015-04-14	38.85	38.99	38.37	38.67	200019
2015-04-15	38.87	39.84	38.87	39.56	123715
2015-04-16	39.38	39.68	39.01	39.03	121265
2015-04-17	38.66	38.88	38.36	38.41	259498
2015-04-20	38.66	39.35	38.53	39.14	103296
2015-04-21	39.32	39.49	38.72	38.73	78069
2015-04-22	38.67	39.38	38.28	38.87	96329
2015-04-23	38.73	39.18	38.67	38.92	189554
2015-04-24	38.99	38.99	38.50	38.72	87083
2015-04-27	38.94	39.16	38.45	38.71	127873
2015-04-28	37.00	37.41	35.93	37.23	429797
2015-04-29	36.98	37.12	36.09	36.32	291498
2015-04-30	36.11	36.54	35.67	36.16	266828
2015-05-01	36.23	36.62	35.89	35.95	206693
2015-05-04	35.93	36.54	35.93	36.16	153621
2015-05-05	36.01	36.52	35.41	35.50	159456
2015-05-06	35.52	35.87	35.10	35.77	144060
2015-05-07	35.62	35.97	35.37	35.73	87935
2015-05-08	36.25	36.33	35.54	35.67	113224
2015-05-11	35.67	35.85	35.40	35.56	91564
2015-05-12	35.45	35.66	34.94	35.48	102249
2015-05-13	35.61	35.96	35.35	35.66	106804
2015-05-14	35.83	36.46	35.58	36.42	100896
2015-05-15	36.28	36.46	35.81	35.90	103801
2015-05-18	35.88	36.10	35.54	35.77	173762
2015-05-19	35.71	35.92	35.18	35.36	154060
2015-05-20	35.25	35.66	35.08	35.53	123758
2015-05-21	35.59	36.20	35.43	35.61	166516
2015-05-22	35.72	35.80	35.35	35.45	115294
2015-05-26	35.38	35.38	34.92	35.06	228516
2015-05-27	35.09	35.78	34.88	35.68	172978
2015-05-28	35.70	35.91	35.28	35.56	226831
2015-05-29	35.48	35.56	35.02	35.19	110981
2015-06-01	35.56	35.78	34.82	35.35	133951
2015-06-02	35.19	35.64	35.13	35.20	163923
2015-06-03	35.34	35.61	35.13	35.35	156660
2015-06-04	35.18	35.26	34.71	34.84	107918
2015-06-05	34.89	34.89	34.35	34.63	137690
2015-06-08	34.64	34.73	34.43	34.62	172697
2015-06-09	34.51	34.73	34.22	34.29	247633
2015-06-10	34.20	34.68	34.18	34.59	525893
2015-06-11	34.55	34.66	34.10	34.66	271971
2015-06-12	34.60	34.79	34.30	34.44	169409
2015-06-15	34.13	34.27	33.25	33.56	463047
2015-06-16	33.40	35.50	33.07	33.26	303014
2015-06-17	33.40	33.79	33.16	33.22	247688
2015-06-18	33.24	33.66	33.05	33.56	376255
2015-06-19	33.60	33.60	33.06	33.21	1392103
2015-06-22	32.83	33.73	32.60	33.13	396783
2015-06-23	33.23	33.23	32.78	32.85	311294
2015-06-24	32.92	32.92	32.00	32.27	457751
2015-06-25	32.34	32.52	31.89	32.13	336112
2015-06-26	32.28	32.60	31.96	32.53	555446
2015-06-29	32.31	32.63	31.96	32.14	289604
2015-06-30	32.51	32.54	32.01	32.33	362436
2015-07-01	32.54	32.78	32.15	32.27	218768
2015-07-02	32.42	32.42	32.05	32.21	165586
2015-07-06	31.88	32.04	31.55	31.67	247899
2015-07-07	31.65	31.80	30.86	30.96	422751
2015-07-08	30.98	31.30	30.75	31.00	611258
2015-07-09	31.38	31.38	30.94	31.00	223164
2015-07-10	31.24	31.65	22.71	30.04	2192726
2015-07-13	29.80	30.05	27.79	28.34	1181873
2015-07-14	28.19	29.41	27.57	28.22	523247
2015-07-15	28.28	28.28	27.65	27.75	202627
2015-07-16	27.78	28.12	27.52	27.65	193668
2015-07-17	27.62	27.62	27.45	27.50	185639
2015-07-20	27.60	27.69	27.37	27.54	254462
2015-07-21	27.39	27.68	27.33	27.55	231055
2015-07-22	27.39	27.78	27.39	27.74	257850
2015-07-23	27.88	28.03	27.60	27.94	363257
2015-07-24	27.79	27.82	27.48	27.65	315530
2015-07-27	27.59	27.63	27.00	27.07	357973
2015-07-28	27.49	28.37	27.15	28.02	443237
2015-07-29	27.90	29.04	27.71	28.04	368145
2015-07-30	27.94	28.24	27.73	27.98	469481
2015-07-31	28.12	29.33	28.03	28.86	425679
2015-08-03	28.93	29.30	28.50	29.00	411060
2015-08-04	28.92	29.23	28.54	28.61	285199
2015-08-05	28.75	29.38	28.71	29.07	277925
2015-08-06	29.00	29.51	28.68	29.29	321423
2015-08-07	29.06	29.41	29.05	29.35	278809
2015-08-10	29.42	29.90	29.39	29.86	210383
2015-08-11	29.65	30.20	29.62	30.01	316641
2015-08-12	30.06	30.06	29.44	29.85	285279
2015-08-13	29.82	30.24	29.60	30.13	294114
2015-08-14	30.02	30.55	29.84	30.34	192080
2015-08-17	30.28	30.54	29.96	30.20	208534
2015-08-18	30.12	30.17	29.79	29.82	396208
2015-08-19	29.62	29.64	29.26	29.50	417057
2015-08-20	29.27	29.59	29.11	29.19	258049
2015-08-21	28.70	29.48	28.70	28.92	469920
2015-08-24	27.25	28.57	27.13	28.08	487827
2015-08-25	28.87	28.87	27.61	27.64	219365
2015-08-26	28.10	28.11	27.49	28.03	199018
2015-08-27	28.21	28.60	27.87	28.54	338600
2015-08-28	28.35	29.28	28.12	29.23	316411
2015-08-31	29.02	29.49	28.66	29.29	175668
2015-09-01	28.83	29.07	27.66	27.75	408596
2015-09-02	28.04	28.04	27.50	27.81	433973
2015-09-03	27.85	28.25	27.85	28.07	253352
2015-09-04	27.78	27.81	27.48	27.50	140732
2015-09-08	27.86	27.97	27.51	27.84	302437
2015-09-09	28.09	28.59	27.96	28.27	270940
2015-09-10	28.10	28.50	28.02	28.14	104915
2015-09-11	27.95	28.15	27.53	27.66	115258
2015-09-14	27.79	28.40	27.61	28.25	244829
2015-09-15	28.27	28.92	28.24	28.89	146284
2015-09-16	28.86	29.17	28.75	29.02	277392
2015-09-17	28.94	29.33	28.73	28.81	171480
2015-09-18	28.45	28.99	28.27	28.47	805200
2015-09-21	28.74	28.74	27.88	27.90	225335
2015-09-22	27.69	27.97	27.31	27.36	185868
2015-09-23	27.49	27.56	26.95	26.95	194190
2015-09-24	26.77	27.20	26.44	27.07	209723
2015-09-25	27.32	27.32	26.99	27.19	249183
2015-09-28	27.05	27.16	26.75	26.85	196949
2015-09-29	26.85	27.05	26.69	26.75	243284
2015-09-30	27.04	27.30	26.82	27.23	283554
2015-10-01	27.14	27.36	26.46	26.90	330869
2015-10-02	26.70	27.11	26.39	27.11	150776
2015-10-05	27.27	28.73	27.12	28.63	177665
2015-10-06	28.58	29.24	28.58	28.76	131114
2015-10-07	28.82	29.67	28.82	29.34	281173
2015-10-08	29.26	29.95	28.12	29.72	685262
2015-10-09	29.72	29.97	28.43	28.48	315882
2015-10-12	28.59	28.75	27.98	28.06	174720
2015-10-13	27.89	28.09	27.60	27.62	118890
2015-10-14	27.65	28.09	27.04	27.18	220917
2015-10-15	26.99	27.55	26.57	27.19	351828
2015-10-16	27.30	27.30	26.50	26.91	167051
2015-10-19	26.76	27.15	26.72	27.05	95331
2015-10-20	26.99	27.54	26.88	27.33	81544
2015-10-21	27.51	27.90	26.92	27.02	157558
2015-10-22	27.21	28.15	27.21	27.84	132995
2015-10-23	28.07	28.45	27.91	28.29	187514
2015-10-26	28.21	28.48	27.56	27.73	251699
2015-10-27	28.92	33.04	28.65	32.54	1131839
2015-10-28	32.84	33.95	32.84	33.83	610033
2015-10-29	33.76	34.18	33.01	33.17	339078
2015-10-30	33.16	33.73	32.72	32.96	370606
2015-11-02	32.93	34.24	32.78	34.09	274090
2015-11-03	34.08	35.48	33.92	35.11	390430
2015-11-04	34.95	35.57	34.46	34.63	524134
2015-11-05	34.66	34.66	33.86	34.41	179636
2015-11-06	34.12	34.12	33.55	33.98	223340
2015-11-09	33.98	34.40	32.97	33.11	203414
2015-11-10	33.08	33.45	32.67	32.97	306172
2015-11-11	33.17	33.17	32.23	32.24	332198
2015-11-12	32.06	32.27	31.53	31.56	277630
2015-11-13	31.38	32.02	31.38	31.67	256810
2015-11-16	31.65	32.08	31.46	31.96	139640
2015-11-17	31.77	32.35	31.53	31.59	162718
2015-11-18	31.40	32.00	31.25	31.87	243215
2015-11-19	31.96	32.73	31.36	31.97	363393
2015-11-20	32.24	32.73	31.63	32.63	320316
2015-11-23	32.41	32.75	32.16	32.20	218876
2015-11-24	32.15	32.45	31.79	32.20	197598
2015-11-25	32.26	32.76	32.25	32.44	294792
2015-11-27	32.36	32.82	32.36	32.68	83883
2015-11-30	32.73	33.05	32.57	32.61	163639
2015-12-01	32.68	32.79	32.03	32.28	354055
2015-12-02	32.19	32.32	31.01	31.28	344258
2015-12-03	31.53	31.82	31.00	31.28	201391
2015-12-04	31.25	31.76	30.98	31.60	156947
2015-12-07	31.52	31.52	30.57	31.07	212217
2015-12-08	30.83	31.15	29.82	29.84	265836
2015-12-09	29.81	30.13	29.47	29.78	375849
2015-12-10	29.78	30.12	29.31	29.99	413796
2015-12-11	29.40	29.68	28.82	29.13	227432
2015-12-14	29.08	29.11	28.42	28.53	296354
2015-12-15	28.59	28.87	28.02	28.32	338321
2015-12-16	28.57	29.01	28.31	28.79	405893
2015-12-17	28.91	29.13	27.99	28.00	200322
2015-12-18	27.84	28.47	27.84	28.00	1043347
2015-12-21	28.22	28.51	28.00	28.31	231729
2015-12-22	28.06	28.41	27.94	28.18	220655
2015-12-23	28.37	28.42	27.99	28.17	313851
2015-12-24	28.14	28.38	27.93	28.27	98733
2015-12-28	28.16	28.34	27.85	28.00	204127
2015-12-29	28.12	28.36	27.92	28.10	202505
2015-12-30	27.99	28.23	27.68	27.69	105571
2015-12-31	27.61	27.68	27.02	27.03	156844
2016-01-04	26.74	27.54	26.35	26.51	355071
2016-01-05	26.54	26.66	26.04	26.11	305021
2016-01-06	25.82	25.96	25.50	25.61	279265
2016-01-07	25.17	26.21	24.90	25.39	572834
2016-01-08	25.38	25.40	24.34	24.37	329315
2016-01-11	24.56	24.76	23.94	24.00	376007
2016-01-12	24.29	25.26	24.05	25.00	562583
2016-01-13	24.94	25.43	23.85	23.93	294543
2016-01-14	24.11	25.16	23.77	24.89	396429
2016-01-15	24.16	24.81	24.01	24.79	318555
2016-01-19	25.00	25.09	24.27	24.44	245284
2016-01-20	24.16	24.95	23.75	24.66	226582
2016-01-21	24.53	24.93	24.39	24.61	324198
2016-01-22	24.96	25.42	24.63	25.40	527473
2016-01-25	25.24	25.77	25.01	25.07	242454
2016-01-26	25.17	26.30	25.17	25.94	199722
2016-01-27	25.87	26.07	25.35	25.55	186170
2016-01-28	25.77	26.34	25.62	26.07	157617
2016-01-29	26.20	27.30	25.93	27.28	352911
2016-02-01	27.56	27.56	26.80	27.15	260211
2016-02-02	26.72	26.77	25.99	26.19	225158
2016-02-03	26.50	27.36	25.87	27.27	189785
2016-02-04	27.22	28.35	27.22	27.36	171494
2016-02-05	27.17	27.58	26.74	26.91	332396
2016-02-08	26.53	27.46	26.38	27.38	180875
2016-02-09	27.05	27.77	26.99	27.38	154952
2016-02-10	27.64	27.64	26.68	26.76	147908
2016-02-11	26.29	27.57	26.09	27.30	200775
2016-02-12	27.47	28.18	27.13	27.62	144859
2016-02-16	27.81	28.55	27.60	28.41	151264
2016-02-17	28.68	28.74	28.06	28.52	221750
2016-02-18	28.63	29.18	28.36	28.67	245421
2016-02-19	28.61	28.61	27.87	28.16	149014
2016-02-22	28.41	28.93	28.25	28.69	194860
2016-02-23	28.60	29.74	28.22	28.51	152623
2016-02-24	27.90	28.53	27.39	28.44	235230
2016-02-25	28.61	29.08	28.50	29.08	161442
2016-02-26	29.45	30.17	29.27	29.98	219303
2016-02-29	30.10	30.44	29.83	29.85	249190
2016-03-01	30.16	31.18	29.96	31.18	213623
2016-03-02	31.04	31.16	30.59	31.18	134445
2016-03-03	30.67	31.30	30.62	30.94	147326
2016-03-04	30.88	31.56	30.79	31.03	202733
2016-03-07	31.00	31.89	30.98	31.78	203721
2016-03-08	31.50	31.64	31.06	31.78	217271
2016-03-09	31.33	31.44	30.67	30.73	192659
2016-03-10	30.81	31.03	29.97	30.28	109081
2016-03-11	30.69	30.69	29.77	30.51	261047
2016-03-14	30.36	31.19	30.15	30.92	206126
2016-03-15	30.64	30.98	30.41	30.90	132060
2016-03-16	30.86	31.35	30.85	31.15	109417
2016-03-17	31.12	32.27	31.04	32.12	121814
2016-03-18	32.33	32.62	31.86	32.59	378765
2016-03-21	32.46	32.72	32.46	32.63	114615
2016-03-22	32.42	32.55	32.30	32.45	130158
2016-03-23	32.31	32.58	31.32	31.32	281633
2016-03-24	31.19	31.27	30.65	31.17	219296
2016-03-28	31.32	31.36	30.79	30.91	56780
2016-03-29	31.25	32.81	31.25	32.71	181259
2016-03-30	33.00	33.00	32.26	32.34	100112
2016-03-31	32.39	32.41	31.98	32.17	94149
2016-04-01	31.80	32.03	31.24	31.94	228764
2016-04-04	32.00	32.50	31.28	31.38	171565
2016-04-05	31.18	31.18	30.78	30.81	145898
2016-04-06	30.77	30.95	30.33	30.89	126653
2016-04-07	30.73	30.73	30.19	30.58	130017
2016-04-08	30.91	31.14	30.52	30.87	130532
2016-04-11	31.10	31.43	30.59	30.70	94405
2016-04-12	30.79	31.18	30.68	31.00	186697
2016-04-13	31.12	32.71	31.12	32.56	228502
2016-04-14	32.59	32.90	32.11	32.79	152543
2016-04-15	32.65	33.58	32.65	33.40	158367
2016-04-18	33.37	33.41	32.26	32.59	162980
2016-04-19	32.79	33.36	32.73	33.26	97173
2016-04-20	33.24	33.52	32.69	32.76	134654
2016-04-21	32.80	33.15	32.71	32.78	189593
2016-04-22	32.84	33.33	32.59	32.95	158734
2016-04-25	32.79	32.86	32.03	32.05	161654
2016-04-26	32.26	32.66	31.93	32.66	280594
2016-04-27	32.65	32.76	32.12	32.44	94617
2016-04-28	32.29	32.52	31.74	31.80	91205
2016-04-29	31.84	31.94	31.44	31.59	125685
2016-05-02	31.70	32.83	30.71	32.78	210387
2016-05-03	33.00	33.79	32.35	32.53	248362
2016-05-04	32.42	32.69	32.06	32.40	205778
2016-05-05	32.50	32.68	32.13	32.15	160588
2016-05-06	31.91	32.42	31.87	32.42	159835
2016-05-09	32.35	32.58	32.09	32.36	98655
2016-05-10	32.52	32.67	32.09	32.62	93619
2016-05-11	32.52	32.84	32.29	32.58	84653
2016-05-12	32.64	33.12	32.49	32.73	113961
2016-05-13	32.52	32.58	31.79	31.81	69809
2016-05-16	31.90	32.41	31.90	32.23	85976
2016-05-17	32.22	32.46	31.33	31.54	137971
2016-05-18	31.24	31.90	30.94	31.88	143409
2016-05-19	31.95	32.14	30.86	31.15	90306
2016-05-20	31.49	32.34	31.47	31.85	100292
2016-05-23	31.93	32.11	31.51	31.59	104202
2016-05-24	31.73	33.03	31.73	32.75	148700
2016-05-25	32.90	33.31	32.73	33.10	91093
2016-05-26	33.28	33.52	32.88	32.91	129623
2016-05-27	32.95	33.22	32.57	33.01	111433
2016-05-31	32.97	33.56	32.92	33.38	122307
2016-06-01	33.27	33.75	32.79	33.67	133722
2016-06-02	33.56	33.70	33.03	33.63	133142
2016-06-03	33.67	34.03	33.03	34.00	193377
2016-06-06	34.09	34.76	33.97	34.71	207736
2016-06-07	34.79	34.79	33.81	34.59	122863
2016-06-08	34.71	34.99	34.30	34.51	126678
2016-06-09	34.33	34.33	33.99	33.99	183777
2016-06-10	33.31	33.31	32.36	32.67	234510
2016-06-13	32.37	32.47	31.59	31.81	241455
2016-06-14	31.53	33.46	31.44	33.18	300149
2016-06-15	33.26	33.81	32.70	33.47	241769
2016-06-16	32.97	33.50	32.62	33.47	243884
2016-06-17	33.64	34.03	33.24	33.65	809895
2016-06-20	34.13	34.77	33.71	34.34	191224
2016-06-21	34.43	34.43	33.69	33.90	129081
2016-06-22	34.07	34.49	33.95	34.26	179429
2016-06-23	34.74	35.37	34.63	35.37	240434
2016-06-24	33.77	34.55	33.64	34.17	918095
2016-06-27	33.56	33.56	31.39	31.44	337596
2016-06-28	31.80	31.99	31.50	31.68	198043
2016-06-29	32.11	32.33	31.86	32.07	134086
2016-06-30	32.26	33.05	32.01	33.05	177481
2016-07-01	33.12	33.45	33.00	33.40	147525
2016-07-05	33.06	33.06	32.34	32.65	113937
2016-07-06	32.28	33.62	32.13	33.36	209306
2016-07-07	33.52	33.81	33.05	33.31	106521
2016-07-08	33.81	34.18	33.63	34.11	240502
2016-07-11	35.22	36.02	35.22	35.40	267102
2016-07-12	35.60	36.63	35.54	36.62	315772
2016-07-13	36.97	37.92	36.52	37.57	582966
2016-07-14	38.00	38.16	37.21	37.69	366744
2016-07-15	37.98	38.06	37.34	38.03	187073
2016-07-18	38.03	38.36	37.67	37.81	185544
2016-07-19	37.79	38.08	37.36	37.45	78336
2016-07-20	37.60	37.80	37.23	37.48	83982
2016-07-21	37.35	37.75	37.04	37.30	109611
2016-07-22	37.17	37.62	36.93	37.49	79704
2016-07-25	37.43	37.43	36.78	37.13	158181
2016-07-26	37.66	39.54	37.42	38.89	377068
2016-07-27	39.00	39.56	38.72	39.56	281349
2016-07-28	38.81	39.82	38.63	38.99	187877
2016-07-29	38.82	39.49	38.41	38.72	194926
2016-08-01	38.72	38.72	37.90	38.59	278184
2016-08-02	38.52	38.79	37.61	37.64	134152
2016-08-03	37.58	37.71	37.10	37.56	138033
2016-08-04	37.64	37.96	37.47	37.55	124280
2016-08-05	37.71	37.99	37.66	37.87	120909
2016-08-08	37.96	38.28	37.57	37.70	135970
2016-08-09	37.61	37.89	37.39	37.57	153160
2016-08-10	37.64	37.93	37.41	37.74	81363
2016-08-11	37.89	38.57	37.89	38.43	191040
2016-08-12	38.40	38.50	37.89	38.16	61887
2016-08-15	38.36	38.70	38.33	38.63	120342
2016-08-16	38.44	38.44	38.03	38.13	129699
2016-08-17	38.10	38.69	38.10	38.63	169302
2016-08-18	38.38	39.50	38.10	39.46	220315
2016-08-19	39.15	39.30	38.40	39.17	104795
2016-08-22	38.86	39.39	38.71	38.99	124176
2016-08-23	39.03	39.43	38.93	38.97	176221
2016-08-24	39.05	39.33	38.62	38.80	235076
2016-08-25	38.79	39.04	38.08	39.00	108381
2016-08-26	39.18	39.62	38.23	38.47	108079
2016-08-29	38.67	38.81	38.25	38.42	119283
2016-08-30	38.58	38.60	38.24	38.34	58613
2016-08-31	38.25	38.42	37.86	38.25	96516
2016-09-01	38.22	38.56	37.66	38.39	86757
2016-09-02	38.72	38.96	38.56	38.95	84350
2016-09-06	39.00	39.00	38.40	38.64	94506
2016-09-07	38.53	38.83	38.31	38.83	68655
2016-09-08	38.87	38.89	38.51	38.65	67205
2016-09-09	38.35	38.35	37.00	37.03	118344
2016-09-12	37.00	38.38	37.00	38.26	138602
2016-09-13	37.78	38.23	36.69	36.84	135955
2016-09-14	36.98	37.11	36.38	36.72	136545
2016-09-15	36.54	37.08	36.24	37.05	124232
2016-09-16	37.04	37.04	36.22	36.89	415568
2016-09-19	37.18	38.84	36.96	37.44	97183
2016-09-20	37.56	38.17	37.39	37.70	106825
2016-09-21	37.99	39.03	37.99	38.98	122432
2016-09-22	39.06	40.32	39.06	40.26	232618
2016-09-23	40.00	40.00	39.67	39.67	109380
2016-09-26	39.49	39.79	39.26	39.33	80833
2016-09-27	39.16	39.64	38.76	39.62	114667
2016-09-28	39.77	40.31	39.44	40.31	76336
2016-09-29	40.13	40.40	39.64	39.73	62426
2016-09-30	39.90	40.95	39.90	40.71	118888
2016-10-03	40.46	40.77	40.03	40.50	105996
2016-10-04	40.53	40.81	40.01	40.21	109111
2016-10-05	40.48	41.13	39.78	40.58	153104
2016-10-06	40.50	41.02	39.88	40.95	83889
2016-10-07	40.86	40.86	39.86	39.93	163497
2016-10-10	40.30	40.30	36.94	40.15	143046
2016-10-11	40.15	40.20	39.00	39.50	90511
2016-10-12	39.65	39.75	39.25	39.70	53754
2016-10-13	39.30	39.30	38.55	38.70	95624
2016-10-14	38.90	38.90	38.25	38.55	75727
2016-10-17	38.45	39.05	38.00	38.40	120726
2016-10-18	38.90	38.90	38.20	38.20	91460
2016-10-19	38.20	38.45	38.20	38.20	146709
2016-10-20	38.15	38.30	37.80	37.90	78133
2016-10-21	37.75	37.85	37.48	37.70	99741
2016-10-24	38.15	38.70	37.95	38.15	108982
2016-10-25	36.75	38.00	35.95	36.20	170847
2016-10-26	35.80	36.55	35.50	35.55	122343
2016-10-27	35.60	35.75	35.10	35.60	109461
2016-10-28	35.65	36.53	35.65	36.35	107625
2016-10-31	36.35	36.50	35.95	36.45	163772
2016-11-01	36.35	36.60	35.45	35.70	191517
2016-11-02	35.65	35.90	34.85	35.25	138027
2016-11-03	35.40	35.60	34.90	34.90	85508
2016-11-04	35.10	35.70	34.75	35.20	123282
2016-11-07	36.05	36.60	35.80	36.55	123842
2016-11-08	36.50	37.15	36.25	37.00	115898
2016-11-09	36.70	39.80	35.25	39.75	206811
2016-11-10	40.00	42.00	40.00	41.50	231620
2016-11-11	41.65	42.15	41.25	41.65	392362
2016-11-14	41.95	43.00	41.05	41.85	328666
2016-11-15	41.65	41.80	40.75	40.90	221178
2016-11-16	40.55	40.70	39.85	40.00	319108
2016-11-17	40.50	40.70	39.15	39.30	268929
2016-11-18	39.50	39.50	38.03	38.20	377565
2016-11-21	38.40	38.65	37.65	38.00	337200
2016-11-22	38.25	38.65	37.75	38.25	525476
2016-11-23	38.15	39.93	38.00	39.50	234581
2016-11-25	39.55	40.50	39.40	40.50	97534
2016-11-28	40.20	40.30	39.55	39.65	143380
2016-11-29	39.75	39.75	38.65	38.65	204837
2016-11-30	39.10	39.55	38.90	39.05	164673
2016-12-01	39.45	40.65	39.45	40.45	232911
2016-12-02	40.50	41.65	40.25	41.50	274970
2016-12-05	41.90	43.05	41.80	42.90	260604
2016-12-06	43.00	43.00	41.35	42.40	338840
2016-12-07	42.30	44.55	42.01	44.50	241262
2016-12-08	44.15	44.23	41.90	42.10	323723
2016-12-09	42.15	42.50	41.20	42.20	273211
2016-12-12	42.10	42.45	41.65	41.95	133831
2016-12-13	42.30	42.50	41.55	42.00	199961
2016-12-14	41.85	42.20	40.90	41.15	205828
2016-12-15	41.00	41.70	40.45	41.20	306310
2016-12-16	41.10	41.20	39.70	41.10	775087
2016-12-19	39.75	40.50	39.10	39.50	268304
2016-12-20	39.80	40.20	39.10	39.75	196893
2016-12-21	39.60	39.80	39.20	39.25	152129
2016-12-22	39.30	39.40	38.70	38.85	135738
2016-12-23	39.00	39.20	38.30	38.95	96706
2016-12-27	39.00	39.55	38.65	39.45	102876
2016-12-28	39.60	40.21	38.40	38.50	90542
2016-12-29	38.55	38.95	38.25	38.60	85928
2016-12-30	38.75	39.25	38.20	38.90	143902
2017-01-03	39.55	40.10	38.80	39.65	164069
2017-01-04	39.85	40.30	39.75	40.10	181643
2017-01-05	40.05	40.60	39.05	39.20	124530
2017-01-06	39.25	39.50	38.75	39.05	114266
2017-01-09	38.80	39.23	38.35	38.75	129022
2017-01-10	38.85	40.00	38.75	39.75	115167
2017-01-11	39.75	40.05	39.35	40.00	124448
2017-01-12	39.90	39.90	38.45	39.40	98018
2017-01-13	39.55	40.55	39.55	40.05	117700
2017-01-17	39.80	39.80	39.00	39.10	132855
2017-01-18	39.20	39.60	38.75	39.60	83713
2017-01-19	39.80	39.95	38.85	39.10	72249
2017-01-20	39.10	39.60	38.95	39.20	124180
2017-01-23	39.15	39.15	38.25	38.80	67353
2017-01-24	38.90	40.05	38.90	39.85	120272
2017-01-25	40.35	41.55	39.71	41.35	153089
2017-01-26	41.35	41.65	40.40	41.20	118868
2017-01-27	41.35	41.35	40.80	41.20	70824
2017-01-30	40.85	40.85	39.70	40.35	145344
2017-01-31	39.95	40.55	39.35	40.35	111445
2017-02-01	40.75	40.80	39.95	40.25	81731
2017-02-02	40.10	40.55	39.60	39.95	85499
2017-02-03	40.25	40.90	39.95	40.80	83953
2017-02-06	40.65	40.65	39.80	40.10	100791
2017-02-07	40.35	40.85	40.10	40.75	115628
2017-02-08	40.65	40.65	39.35	39.50	151487
2017-02-09	39.55	40.85	39.55	40.85	107088
2017-02-10	41.00	41.35	40.40	40.90	117916
2017-02-13	41.15	41.55	40.90	41.05	79919
2017-02-14	40.80	40.95	40.40	40.85	135535
2017-02-15	40.65	41.30	40.65	41.10	79819
2017-02-16	41.10	41.45	40.68	41.20	124140
2017-02-17	41.25	41.25	40.10	40.75	150445
2017-02-21	41.00	44.10	40.85	43.25	299142
2017-02-22	43.45	43.50	42.90	43.15	204546
2017-02-23	43.10	43.33	42.05	42.20	129773
2017-02-24	41.65	43.00	41.65	43.00	123316
2017-02-27	43.00	43.35	42.10	43.30	175718
2017-02-28	43.15	43.15	41.85	41.90	151115
2017-03-01	42.90	43.90	42.50	43.55	196723
2017-03-02	43.40	43.40	42.15	42.20	63594
2017-03-03	42.35	43.00	41.90	42.35	89301
2017-03-06	41.85	42.25	41.75	42.15	72229
2017-03-07	41.90	42.50	41.75	41.75	54641
2017-03-08	42.05	42.10	41.05	41.05	77839
2017-03-09	40.95	41.60	39.85	40.10	170503
2017-03-10	40.60	40.80	39.50	39.95	198840
2017-03-13	40.00	40.85	40.00	40.55	102230
2017-03-14	40.35	40.35	39.65	40.20	75399
2017-03-15	40.35	41.65	40.35	41.30	126300
2017-03-16	41.55	41.65	41.05	41.30	88019
2017-03-17	41.05	42.20	41.00	42.00	413026
2017-03-20	41.90	42.10	41.25	41.65	68225
2017-03-21	42.05	42.05	40.10	40.15	152588
2017-03-22	40.05	40.35	39.64	40.25	115202
2017-03-23	40.25	41.35	40.05	41.05	119786
2017-03-24	41.15	41.60	40.95	41.20	133376
2017-03-27	40.20	41.10	40.15	41.00	125791
2017-03-28	40.70	41.75	40.50	41.35	138157
2017-03-29	41.25	41.98	41.20	41.85	59373
2017-03-30	41.95	42.38	41.80	42.20	85699
2017-03-31	42.20	43.30	41.73	43.05	223354
2017-04-03	43.20	43.55	41.40	41.45	146332
2017-04-04	41.30	41.90	41.30	41.80	136212
2017-04-05	42.10	42.45	40.90	40.95	120415
2017-04-06	41.15	42.15	41.00	41.90	112584
2017-04-07	41.80	42.35	41.65	42.15	126008
2017-04-10	42.20	42.65	41.55	41.80	83942
2017-04-11	41.70	44.45	41.70	42.65	224919
2017-04-12	42.65	42.73	42.00	42.50	287364
2017-04-13	42.40	42.55	41.73	41.80	185720
2017-04-17	42.10	42.75	41.80	42.65	150640
2017-04-18	42.15	42.65	41.45	41.50	251684
2017-04-19	41.70	42.25	41.55	41.90	205658
2017-04-20	42.20	42.95	42.10	42.80	237435
2017-04-21	42.70	42.70	41.90	42.20	177113
2017-04-24	42.65	43.60	42.30	43.40	179318
2017-04-25	44.05	45.15	44.00	44.50	169819
2017-04-26	44.40	45.05	44.36	44.75	294497
2017-04-27	43.90	44.55	40.00	43.25	534830
2017-04-28	43.50	43.50	40.95	41.10	296811
2017-05-01	41.10	41.13	39.75	39.95	300531
2017-05-02	39.95	40.15	39.20	39.50	264498
2017-05-03	39.20	39.40	38.40	38.70	171473
2017-05-04	38.85	38.85	38.05	38.50	133059
2017-05-05	38.65	39.05	38.20	38.80	117079
2017-05-08	38.70	39.48	38.55	39.05	148867
2017-05-09	39.05	39.35	37.75	38.05	181477
2017-05-10	37.95	38.50	37.80	38.10	114268
2017-05-11	37.85	38.05	37.10	37.40	122159
2017-05-12	37.20	37.20	36.00	36.75	145214
2017-05-15	36.95	37.45	36.95	37.35	99821
2017-05-16	37.35	37.70	37.00	37.35	102953
2017-05-17	36.40	37.30	36.38	37.10	202331
2017-05-18	37.00	37.35	36.53	36.55	155604
2017-05-19	36.85	37.55	36.25	37.20	157185
2017-05-22	37.50	37.55	37.00	37.45	102535
2017-05-23	37.60	37.95	37.20	37.80	141539
2017-05-24	37.95	38.23	37.45	38.05	166588
2017-05-25	38.25	38.43	37.15	37.85	317596
2017-05-26	37.75	38.30	37.65	37.65	299912
2017-05-30	37.45	38.20	37.05	37.90	91656
2017-05-31	38.05	38.40	37.55	38.20	163932
2017-06-01	38.40	39.48	38.20	39.40	181344
2017-06-02	39.40	40.90	39.20	40.05	297962
2017-06-05	40.00	40.70	39.70	40.30	195894
2017-06-06	40.00	40.10	39.01	39.85	138412
2017-06-07	40.05	40.40	39.48	39.55	124243
2017-06-08	39.65	40.75	39.35	40.45	114297
2017-06-09	40.55	41.30	40.40	41.05	146181
2017-06-12	41.05	42.10	40.60	41.45	206857
2017-06-13	41.65	41.75	41.13	41.60	183765
2017-06-14	41.55	42.13	41.20	41.60	231429
2017-06-15	41.05	42.20	41.05	41.95	259251
2017-06-16	41.45	41.55	40.40	40.40	654208
2017-06-19	40.70	40.70	40.05	40.35	123689
2017-06-20	40.15	40.15	39.60	39.75	86225
2017-06-21	39.90	39.90	38.55	38.65	91877
2017-06-22	38.70	39.25	38.15	39.05	80643
2017-06-23	39.00	39.85	38.80	39.80	215761
2017-06-26	39.85	40.10	39.35	39.45	123098
2017-06-27	39.50	40.20	39.25	40.10	158627
2017-06-28	40.60	41.40	40.60	41.40	127306
2017-06-29	41.35	41.55	40.35	40.65	136286
2017-06-30	40.75	41.70	40.75	41.40	82068
2017-07-03	41.70	42.20	41.40	42.10	53263
2017-07-05	41.95	42.10	40.84	41.70	93949
2017-07-06	41.05	41.50	40.40	40.55	148875
2017-07-07	40.70	41.10	40.45	41.10	73937
2017-07-10	40.90	41.60	40.75	41.30	128972
2017-07-11	41.30	41.95	41.00	41.40	100312
2017-07-12	41.85	42.45	41.15	41.55	82523
2017-07-13	41.45	42.10	41.35	42.10	100030
2017-07-14	42.05	42.60	41.85	42.10	111378
2017-07-17	42.05	42.83	41.85	42.55	112592
2017-07-18	42.30	42.60	42.15	42.25	82511
2017-07-19	42.35	42.70	42.25	42.65	81953
2017-07-20	42.50	42.90	42.35	42.45	84403
2017-07-21	42.80	42.80	42.05	42.10	98077
2017-07-24	42.05	42.35	41.75	42.15	131214
2017-07-25	44.10	46.50	43.05	43.70	525218
2017-07-26	43.85	43.85	39.48	40.30	296062
2017-07-27	40.30	40.30	39.50	39.80	186086
2017-07-28	39.75	40.10	39.55	40.05	200390
2017-07-31	40.05	40.70	39.85	40.40	180370
2017-08-01	40.60	40.60	39.80	40.25	134465
2017-08-02	40.10	40.35	39.65	39.70	94804
2017-08-03	39.80	39.90	38.85	39.10	133835
2017-08-04	39.30	39.90	39.00	39.65	132065
2017-08-07	39.60	39.85	39.05	39.80	158941
2017-08-08	39.80	40.30	39.40	39.85	149311
2017-08-09	39.60	40.35	39.50	39.85	156509
2017-08-10	39.60	39.65	39.05	39.05	171487
2017-08-11	39.25	39.30	38.85	39.15	106125
2017-08-14	39.45	39.85	39.35	39.80	79514
2017-08-15	39.85	39.95	39.23	39.25	71477
2017-08-16	39.50	40.00	39.48	39.55	83026
2017-08-17	39.45	39.75	38.75	38.80	115510
2017-08-18	38.40	38.90	38.20	38.55	100867
2017-08-21	38.50	38.75	38.40	38.60	106298
2017-08-22	38.70	39.03	38.45	38.50	194678
2017-08-23	38.30	38.40	37.95	38.15	160161
2017-08-24	38.35	38.35	37.85	38.05	109521
2017-08-25	38.25	38.55	37.80	38.40	70791
2017-08-28	38.60	38.65	37.83	38.05	90549
2017-08-29	37.75	38.50	37.60	38.40	101527
2017-08-30	38.35	38.52	38.00	38.35	153884
2017-08-31	38.60	38.85	38.25	38.55	109307
2017-09-01	38.55	38.80	38.35	38.60	116773
2017-09-05	38.60	38.85	38.18	38.25	107781
2017-09-06	38.50	38.65	37.75	38.40	109679
2017-09-07	38.35	38.35	37.85	38.35	137943
2017-09-08	38.10	38.95	37.90	38.85	196617
2017-09-11	38.75	39.15	37.65	38.55	144323
2017-09-12	38.80	39.35	38.65	39.30	118202
2017-09-13	39.20	40.20	39.20	39.60	176176
2017-09-14	39.35	40.10	39.25	40.10	136075
2017-09-15	40.20	40.85	40.00	40.80	678125
2017-09-18	40.80	42.85	40.74	42.60	277050
2017-09-19	42.50	43.20	42.50	43.05	125100
2017-09-20	43.00	43.90	40.86	43.80	213787
2017-09-21	43.95	44.00	43.40	43.65	190909
2017-09-22	43.70	43.90	40.85	43.35	131179
2017-09-25	43.45	43.55	42.75	43.20	119162
2017-09-26	43.45	43.75	42.90	43.55	184748
2017-09-27	43.90	44.95	43.25	44.60	218893
2017-09-28	44.50	45.18	43.85	45.15	197881
2017-09-29	45.40	45.45	44.75	44.85	237886
2017-10-02	45.10	45.85	44.90	45.85	259190
2017-10-03	46.05	46.50	45.65	46.45	190267
2017-10-04	46.50	46.95	46.20	46.20	170495
2017-10-05	46.35	46.35	45.65	45.90	175295
2017-10-06	45.80	46.05	45.10	45.15	147713
2017-10-09	45.10	45.35	44.65	44.85	190036
2017-10-10	45.25	45.25	44.55	44.70	83805
2017-10-11	44.75	45.25	44.30	44.90	207563
2017-10-12	44.95	45.35	44.60	45.35	200278
2017-10-13	45.60	45.75	45.00	45.00	77122
2017-10-16	45.30	45.90	45.10	45.90	84095
2017-10-17	45.90	46.70	45.60	45.75	251061
2017-10-18	45.90	46.55	45.30	46.25	84896
2017-10-19	45.95	46.45	44.70	45.15	199735
2017-10-20	45.60	45.75	45.30	45.50	124360
2017-10-23	45.50	45.60	44.25	44.40	159256
2017-10-24	42.85	45.00	41.60	43.70	299364
2017-10-25	43.60	44.25	42.70	43.65	358310
2017-10-26	43.90	45.65	43.75	45.55	180713
2017-10-27	45.30	46.05	44.90	45.45	181300
2017-10-30	45.60	45.60	44.50	45.00	149077
2017-10-31	45.30	45.65	44.70	45.50	238673
2017-11-01	45.60	46.10	44.90	44.95	96893
2017-11-02	45.10	45.45	44.80	45.25	163496
2017-11-03	45.25	45.25	44.05	44.15	128029
2017-11-06	44.20	44.40	43.20	44.30	143300
2017-11-07	44.35	44.40	43.35	43.55	142293
2017-11-08	43.35	43.95	43.00	43.75	95145
2017-11-09	43.55	44.10	43.18	43.95	173333
2017-11-10	43.85	44.35	43.75	44.00	162928
2017-11-13	43.85	44.95	43.15	44.35	282752
2017-11-14	44.25	44.50	43.75	44.45	86638
2017-11-15	44.20	44.65	43.70	44.15	139278
2017-11-16	44.25	44.90	44.05	44.25	193045
2017-11-17	44.00	45.25	43.55	44.35	327018
2017-11-20	44.45	45.10	44.20	44.80	149613
2017-11-21	45.15	46.30	45.05	45.65	126110
2017-11-22	45.70	46.45	45.20	45.30	79417
2017-11-24	45.35	45.45	44.90	45.15	39081
2017-11-27	45.20	45.55	45.05	45.15	125313
2017-11-28	45.35	47.10	44.30	47.10	258375
2017-11-29	47.20	47.20	45.85	46.35	232438
2017-11-30	46.80	46.95	46.25	46.30	201634
2017-12-01	46.45	46.50	43.85	45.05	230671
2017-12-04	45.50	46.40	44.25	46.05	234217
2017-12-05	46.05	46.45	45.55	45.65	124134
2017-12-06	45.60	46.50	45.60	45.90	92117
2017-12-07	45.90	46.65	45.65	46.00	100721
2017-12-08	46.15	46.15	45.35	45.35	67345
2017-12-11	45.40	45.45	44.99	45.25	108478
2017-12-12	45.35	45.60	44.75	44.80	102172
2017-12-13	44.75	45.90	44.75	45.35	147648
2017-12-14	45.35	45.90	44.70	44.85	147537
2017-12-15	45.00	45.40	44.60	44.80	419740
2017-12-18	45.20	46.40	45.20	45.85	194840
2017-12-19	46.10	46.80	45.25	45.40	92055
2017-12-20	45.75	46.15	45.00	45.20	120866
2017-12-21	45.45	45.50	44.85	45.30	110105
2017-12-22	45.45	45.45	44.75	44.95	107834
2017-12-26	44.90	45.20	44.90	45.10	71330
2017-12-27	45.15	45.45	44.95	45.35	61906
2017-12-28	45.35	45.70	44.95	45.70	97742
2017-12-29	45.95	46.40	45.70	45.90	140640
2018-01-02	46.20	46.20	44.95	45.05	109405
2018-01-03	45.05	45.40	44.65	44.95	97666
2018-01-04	45.30	45.80	45.25	45.65	126448
2018-01-05	45.70	45.80	44.90	45.40	108648
2018-01-08	45.30	45.60	44.90	45.40	132026
2018-01-09	45.30	45.38	44.85	44.90	125626
2018-01-10	44.90	44.95	44.45	44.75	89116
2018-01-11	44.85	45.45	44.70	45.30	128499
2018-01-12	45.40	46.75	45.30	45.55	95974
2018-01-16	45.70	46.15	44.75	44.95	121321
2018-01-17	44.90	45.65	44.78	45.40	125590
2018-01-18	45.35	45.35	44.50	44.55	76676
2018-01-19	44.45	45.40	41.60	45.40	138372
2018-01-22	45.35	45.45	44.90	45.15	130427
2018-01-23	45.00	45.20	43.50	44.95	81362
2018-01-24	45.25	45.65	44.70	44.80	124438
2018-01-25	45.05	45.70	44.25	45.65	217013
2018-01-26	45.85	46.15	45.40	45.90	55606
2018-01-29	45.75	45.85	44.88	44.95	106612
2018-01-30	44.50	45.40	44.50	45.30	88111
2018-01-31	45.45	45.85	45.20	45.30	110923
2018-02-01	45.20	45.75	45.05	45.50	117029
2018-02-02	45.30	45.30	44.45	44.70	113380
2018-02-05	44.40	44.85	42.55	42.70	139981
2018-02-06	42.05	43.00	41.62	42.55	262291
2018-02-07	42.40	43.20	42.25	42.85	116418
2018-02-08	42.90	42.90	41.50	41.50	98250
2018-02-09	42.00	42.15	40.55	41.65	214295
2018-02-12	41.70	42.85	41.45	42.65	104666
2018-02-13	42.20	42.90	42.00	42.80	79976
2018-02-14	42.30	43.75	42.25	43.70	92217
2018-02-15	44.10	44.10	43.30	44.10	70451
2018-02-16	43.95	44.85	43.95	44.45	129081
2018-02-20	42.25	43.75	39.85	39.85	219866
2018-02-21	41.25	42.65	40.85	40.85	100950
2018-02-22	41.00	41.05	40.15	40.25	165214
2018-02-23	40.60	41.10	40.40	40.85	202171
2018-02-26	40.90	41.60	40.80	41.55	79760
2018-02-27	41.65	41.90	40.90	40.95	94364
2018-02-28	41.20	41.20	39.05	39.15	188300
2018-03-01	39.15	40.10	38.45	39.30	258841
2018-03-02	39.00	40.30	38.80	39.85	160842
2018-03-05	39.70	40.65	39.50	40.30	89314
2018-03-06	40.35	41.20	40.00	40.90	151905
2018-03-07	40.60	41.75	40.60	41.70	105212
2018-03-08	41.85	42.10	41.05	41.55	94865
2018-03-09	42.00	42.95	41.85	42.90	84454
2018-03-12	42.95	43.50	41.37	42.90	100250
2018-03-13	43.10	43.30	42.45	42.95	153657
2018-03-14	43.20	43.20	42.00	42.10	114293
2018-03-15	42.15	42.40	41.65	41.90	124251
2018-03-16	41.80	42.85	41.58	42.80	517497
2018-03-19	42.65	42.90	41.53	42.25	135944
2018-03-20	42.30	42.85	42.00	42.20	69489
2018-03-21	42.20	42.85	42.15	42.45	55942
2018-03-22	41.95	42.20	40.90	41.00	130879
2018-03-23	41.15	41.15	39.55	39.60	134859
2018-03-26	40.25	40.75	39.75	40.60	161067
2018-03-27	40.80	40.95	39.80	39.95	95883
2018-03-28	40.10	40.35	39.60	39.75	82626
2018-03-29	40.10	41.65	40.10	40.75	191387
2018-04-02	40.55	40.75	39.30	39.65	126328
2018-04-03	39.90	40.55	39.50	40.40	169047
2018-04-04	40.10	41.35	40.10	41.15	87952
2018-04-05	41.45	41.95	41.20	41.90	95403
2018-04-06	41.60	42.20	40.55	41.05	93274
2018-04-09	41.25	41.60	40.50	40.55	131891
2018-04-10	41.15	41.95	41.05	41.40	69720
2018-04-11	41.20	41.60	40.60	41.45	65557
2018-04-12	41.70	42.28	41.25	41.75	81314
2018-04-13	41.85	42.48	41.78	42.00	89494
2018-04-16	42.40	43.05	42.20	42.95	81191
2018-04-17	42.95	43.70	42.90	43.65	108197
2018-04-18	43.80	44.10	43.60	43.60	130113
2018-04-19	43.50	44.05	43.15	43.20	85223
2018-04-20	43.00	43.20	42.65	43.00	82572
2018-04-23	43.15	43.40	42.85	43.05	50200
2018-04-24	43.30	43.30	41.63	42.30	89657
2018-04-25	42.25	42.95	41.78	42.25	86493
2018-04-26	42.40	42.40	41.55	41.75	57027
2018-04-27	41.70	42.15	41.30	41.55	58252
2018-04-30	41.60	41.85	41.00	41.00	64638
2018-05-01	43.50	44.15	41.20	44.10	148154
2018-05-02	44.20	44.20	43.10	43.15	129088
2018-05-03	43.05	43.35	42.15	42.70	114859
2018-05-04	42.50	44.45	42.40	43.80	189635
2018-05-07	43.70	44.40	42.73	43.90	99420
2018-05-08	43.85	44.45	43.85	44.35	121368
2018-05-09	44.50	45.15	44.00	44.75	136014
2018-05-10	44.95	45.05	41.25	44.80	97552
2018-05-11	44.55	45.45	43.70	45.20	83326
2018-05-14	45.20	45.95	44.75	45.00	79241
2018-05-15	44.90	45.20	44.70	44.85	67299
2018-05-16	45.05	45.80	44.70	45.40	133083
2018-05-17	45.40	46.10	45.30	45.80	101053
2018-05-18	45.95	46.30	45.70	45.90	125715
2018-05-21	46.30	47.15	46.10	47.10	63121
2018-05-22	47.20	47.35	46.55	46.55	130658
2018-05-23	46.45	46.60	45.70	46.30	136397
2018-05-24	46.30	46.50	45.95	46.45	146238
2018-05-25	46.35	46.50	45.95	46.20	86002
2018-05-29	45.90	46.40	45.50	46.05	104916
2018-05-30	46.35	47.55	46.25	47.45	102518
2018-05-31	47.40	47.40	46.00	46.25	88511
2018-06-01	46.40	47.10	46.35	47.00	142153
2018-06-04	47.25	47.45	46.90	47.40	126284
2018-06-05	47.35	48.00	47.25	48.00	111236
2018-06-06	48.00	48.45	47.45	48.35	103447
2018-06-07	48.50	48.70	47.85	48.20	126086
2018-06-08	48.20	48.65	47.90	48.45	121201
2018-06-11	48.35	48.80	48.20	48.60	73846
2018-06-12	48.40	48.40	46.10	46.40	203172
2018-06-13	46.75	46.75	46.20	46.65	133616
2018-06-14	46.95	46.95	46.50	46.90	112095
2018-06-15	46.60	47.25	46.45	46.75	280827
2018-06-18	46.70	47.00	46.23	46.95	136169
2018-06-19	46.60	46.70	45.70	46.25	146789
2018-06-20	46.50	46.75	45.80	46.35	120596
2018-06-21	46.35	46.40	45.30	45.90	163963
2018-06-22	46.30	46.60	45.70	45.85	239633
2018-06-25	45.55	45.60	44.85	45.30	145932
2018-06-26	45.35	45.85	45.15	45.55	55332
2018-06-27	45.65	46.10	45.05	45.05	60077
2018-06-28	44.85	45.45	44.20	45.15	94192
2018-06-29	45.20	45.85	45.00	45.10	92707
2018-07-02	44.75	45.55	44.45	45.45	116381
2018-07-03	45.65	45.90	45.25	45.30	51474
2018-07-05	45.35	46.25	45.20	46.15	118520
2018-07-06	46.10	46.55	45.80	46.25	77931
2018-07-09	46.55	47.20	46.45	47.00	81789
2018-07-10	47.00	47.60	46.55	47.00	96584
2018-07-11	46.70	46.95	46.25	46.30	94585
2018-07-12	46.60	46.60	45.85	46.30	70584
2018-07-13	46.25	46.68	46.25	46.55	117438
2018-07-16	46.40	46.50	45.55	45.60	72824
2018-07-17	45.50	45.90	45.50	45.70	76937
2018-07-18	45.65	46.15	45.40	46.00	157195
2018-07-19	45.55	46.60	45.55	46.45	106880
2018-07-20	46.35	47.30	46.30	46.70	90864
2018-07-23	46.60	46.95	46.25	46.90	108000
2018-07-24	45.70	49.40	45.70	49.20	324481
2018-07-25	49.30	49.30	46.48	46.90	243185
2018-07-26	47.20	48.90	47.20	48.85	230156
2018-07-27	48.75	49.25	47.65	47.70	135699
2018-07-30	47.65	48.35	47.05	47.15	139312
2018-07-31	47.35	49.50	47.35	49.45	220218
2018-08-01	49.15	49.35	47.95	48.30	123711
2018-08-02	48.00	49.00	47.05	48.65	66368
2018-08-03	48.60	49.00	47.55	47.90	122528
2018-08-06	47.95	48.75	47.65	48.60	81134
2018-08-07	48.85	49.35	48.30	48.80	134356
2018-08-08	48.80	49.50	48.00	48.80	97064
2018-08-09	48.85	49.25	48.55	48.90	57652
2018-08-10	48.65	48.90	48.10	48.25	67466
2018-08-13	48.30	48.75	47.80	47.90	57743
2018-08-14	48.10	48.80	48.00	48.45	66628
2018-08-15	48.30	48.30	47.30	48.05	109034
2018-08-16	48.00	48.75	47.88	48.10	176142
2018-08-17	48.00	49.05	47.75	49.00	94659
2018-08-20	49.10	49.50	48.85	48.95	93770
2018-08-21	49.20	50.30	48.60	49.80	116225
2018-08-22	49.70	50.00	48.90	49.40	84521
2018-08-23	49.30	49.30	48.25	48.45	95788
2018-08-24	48.60	48.80	48.25	48.50	131686
2018-08-27	48.75	49.55	48.75	49.00	68628
2018-08-28	49.05	49.55	48.65	48.75	81017
2018-08-29	48.75	49.05	48.40	48.90	132356
2018-08-30	48.90	49.10	48.35	48.60	52670
2018-08-31	48.40	48.95	48.35	48.90	75820
2018-09-04	48.70	48.75	47.60	48.30	61826
2018-09-05	48.35	49.40	48.30	49.25	97010
2018-09-06	49.15	50.25	48.80	48.85	90931
2018-09-07	48.70	48.80	48.05	48.65	83258
2018-09-10	48.80	49.60	48.80	49.00	45209
2018-09-11	48.90	49.20	48.40	49.00	60312
2018-09-12	49.05	49.40	48.75	49.00	61254
2018-09-13	48.85	49.90	48.85	49.65	63280
2018-09-14	49.80	50.75	49.45	50.35	140071
2018-09-17	50.55	50.75	50.20	50.50	82672
2018-09-18	50.60	51.45	50.08	51.05	102609
2018-09-19	50.80	51.00	48.15	48.25	205751
2018-09-20	48.55	48.95	47.80	48.00	109428
2018-09-21	48.10	48.75	47.20	47.50	378716
2018-09-24	47.50	47.55	46.60	47.10	77998
2018-09-25	47.15	47.63	46.85	47.55	105957
2018-09-26	47.65	47.65	46.90	47.00	97378
2018-09-27	47.10	47.40	46.80	47.20	53085
2018-09-28	47.15	47.75	46.85	47.25	100772
2018-10-01	47.45	47.57	46.60	46.64	138371
2018-10-02	46.63	47.16	46.59	46.72	80008
2018-10-03	46.91	47.78	46.52	47.44	59713
2018-10-04	47.43	47.77	46.78	47.06	49753
2018-10-05	47.19	47.26	45.90	46.46	78664
2018-10-08	46.39	46.72	46.15	46.46	49564
2018-10-09	46.35	46.53	45.79	45.84	167056
2018-10-10	45.75	46.10	44.40	44.50	156485
2018-10-11	44.40	44.58	42.71	42.73	114633
2018-10-12	43.45	43.45	41.42	41.97	122901
2018-10-15	42.00	43.01	41.62	42.59	133684
2018-10-16	42.95	44.54	41.82	44.51	138716
2018-10-17	44.36	44.56	43.91	44.38	56881
2018-10-18	44.20	44.32	42.87	43.18	111980
2018-10-19	43.13	43.36	40.94	41.71	290183
2018-10-22	41.93	42.33	41.16	41.90	114362
2018-10-23	41.21	41.82	40.22	41.26	77204
2018-10-24	41.14	41.39	39.55	39.62	121293
2018-10-25	39.99	41.04	39.99	40.70	146339
2018-10-26	38.87	42.89	38.87	42.14	107140
2018-10-29	42.58	43.74	40.92	41.53	128152
2018-10-30	41.36	42.77	40.56	42.62	117479
2018-10-31	42.98	43.37	42.31	42.42	173363
2018-11-01	42.79	43.47	42.15	43.38	216789
2018-11-02	43.46	44.05	43.36	43.94	147463
2018-11-05	44.08	44.43	43.61	44.23	147028
2018-11-06	44.04	45.03	44.04	44.93	63599
2018-11-07	45.03	46.05	44.70	45.96	89579
2018-11-08	45.66	46.26	45.34	45.79	124939
2018-11-09	45.59	45.60	44.78	45.43	116732
2018-11-12	45.51	45.63	44.53	44.66	92099
2018-11-13	44.74	45.69	44.14	44.29	67138
2018-11-14	44.64	45.74	43.82	43.96	96886
2018-11-15	43.70	45.32	43.07	45.15	88923
2018-11-16	44.73	45.26	44.37	45.15	159695
2018-11-19	45.04	45.11	43.80	43.97	75417
2018-11-20	43.70	44.21	42.71	43.12	111893
2018-11-21	43.42	44.12	42.67	43.57	73123
2018-11-23	43.09	43.90	42.62	43.64	33477
2018-11-26	43.79	44.50	43.64	44.22	71516
2018-11-27	43.91	44.17	43.61	43.75	67341
2018-11-28	43.86	45.61	43.64	45.53	82699
2018-11-29	45.36	45.63	44.15	44.37	128037
2018-11-30	44.13	45.35	44.13	45.25	165486
2018-12-03	45.81	46.36	44.55	45.42	152744
2018-12-04	45.20	45.20	42.62	42.73	113753
2018-12-06	42.07	42.50	40.66	41.91	196720
2018-12-07	42.04	42.88	40.77	40.81	186333
2018-12-10	40.65	41.81	40.40	41.01	253638
2018-12-11	41.42	41.88	40.93	41.29	127629
2018-12-12	41.79	43.04	41.09	42.21	164336
2018-12-13	42.35	43.00	41.58	41.75	118456
2018-12-14	41.30	41.89	40.53	40.86	156464
2018-12-17	40.84	41.96	40.44	40.92	229536
2018-12-18	41.16	42.22	41.16	41.53	118624
2018-12-19	41.57	42.38	40.22	40.65	99248
2018-12-20	40.35	41.16	40.07	40.50	144587
2018-12-21	40.71	41.83	39.92	40.47	778658
2018-12-24	40.17	41.44	39.96	40.02	120429
2018-12-26	40.39	42.06	39.93	41.97	126413
2018-12-27	41.28	42.36	40.72	42.36	129819
2018-12-28	42.37	43.10	41.89	42.52	105945
2018-12-31	42.65	42.89	42.18	42.88	99958
2019-01-02	42.23	43.23	41.73	43.20	151631
2019-01-03	43.12	43.49	41.77	42.05	133607
2019-01-04	42.62	43.69	42.17	43.69	221763
2019-01-07	43.64	44.38	42.93	43.92	105290
2019-01-08	44.28	44.89	43.85	44.86	65057
2019-01-09	44.99	45.53	44.89	45.33	51680
2019-01-10	45.03	45.77	44.85	45.72	72929
2019-01-11	45.42	45.76	45.20	45.43	117096
2019-01-14	45.19	45.42	44.62	44.78	94356
2019-01-15	44.83	45.05	44.43	45.00	129987
2019-01-16	44.89	45.30	44.33	44.99	77081
2019-01-17	44.77	46.10	44.75	45.60	148071
2019-01-18	45.60	46.85	45.60	46.40	144444
2019-01-22	46.00	46.30	45.59	46.17	192052
2019-01-23	46.37	46.37	45.67	46.04	161576
2019-01-24	45.96	46.40	45.69	46.29	143756
2019-01-25	46.60	46.85	46.37	46.50	78614
2019-01-28	46.22	46.22	45.44	45.75	85857
2019-01-29	45.96	46.66	45.96	46.38	68945
2019-01-30	46.82	47.35	46.39	47.17	74377
2019-01-31	46.99	47.85	46.75	47.78	109197
2019-02-01	47.82	48.27	47.46	47.91	91690
2019-02-04	47.81	48.23	47.66	48.21	56835
2019-02-05	48.28	48.35	47.74	48.29	74683
2019-02-06	48.27	48.39	47.96	48.26	40134
2019-02-07	48.10	48.10	46.73	47.37	80500
2019-02-08	47.29	47.75	46.68	47.49	77507
2019-02-11	47.68	48.39	47.57	48.33	105481
2019-02-12	48.63	49.39	48.59	48.94	97510
2019-02-13	48.95	49.26	48.50	48.93	83052
2019-02-14	48.76	49.21	48.53	48.96	177219
2019-02-15	49.20	50.88	49.20	50.80	155731
2019-02-19	52.32	55.25	50.31	54.07	315908
2019-02-20	54.45	55.27	53.10	54.65	288081
2019-02-21	54.65	55.52	53.64	55.16	194654
2019-02-22	55.35	55.59	54.78	55.09	182277
2019-02-25	55.09	55.50	54.60	54.76	143726
2019-02-26	54.33	54.91	53.88	54.10	202442
2019-02-27	54.11	54.19	53.38	54.00	139483
2019-02-28	53.86	53.92	53.20	53.21	142865
2019-03-01	53.61	53.98	52.90	53.87	175690
2019-03-04	53.95	54.30	53.27	53.28	163531
2019-03-05	53.11	53.69	52.78	52.78	192515
2019-03-06	52.62	53.01	52.24	52.46	170133
2019-03-07	52.43	52.60	51.73	52.17	102853
2019-03-08	51.88	52.42	51.72	52.20	89362
2019-03-11	52.28	52.92	52.10	52.48	334066
2019-03-12	52.47	52.47	51.60	51.73	140813
2019-03-13	52.02	52.36	51.58	51.62	311353
2019-03-14	51.63	51.63	50.80	51.42	121704
2019-03-15	51.58	52.01	50.90	50.97	504075
2019-03-18	51.23	52.09	51.14	52.05	189378
2019-03-19	52.35	52.92	51.53	51.73	135090
2019-03-20	51.73	52.19	50.79	51.40	131870
2019-03-21	51.36	52.37	51.36	52.06	109432
2019-03-22	51.78	52.03	49.69	49.73	162124
2019-03-25	49.67	50.26	49.52	49.61	209059
2019-03-26	49.90	51.17	49.70	50.57	152553
2019-03-27	50.61	51.18	49.87	50.38	74045
2019-03-28	50.56	51.05	50.25	50.87	74646
2019-03-29	51.31	51.52	50.70	51.09	140542
2019-04-01	51.49	52.47	51.48	51.82	129146
2019-04-02	51.83	51.83	51.09	51.44	69628
2019-04-03	51.55	51.90	51.21	51.43	147581
2019-04-04	51.49	52.06	51.17	51.74	96827
2019-04-05	51.79	52.33	51.64	52.10	245968
2019-04-08	51.85	53.31	51.46	51.84	76623
2019-04-09	51.54	51.54	49.27	49.49	256811
2019-04-10	49.69	50.43	49.05	50.43	285395
2019-04-11	50.46	50.60	50.21	50.48	115578
2019-04-12	50.91	51.72	50.30	50.72	128900
2019-04-15	50.73	51.52	50.48	51.26	144181
2019-04-16	51.52	51.87	51.32	51.78	140619
2019-04-17	52.03	52.52	51.55	51.62	197146
2019-04-18	51.66	52.22	51.25	51.57	82941
2019-04-22	51.59	51.59	50.43	51.20	112604
2019-04-23	49.53	49.70	45.94	46.02	587011
2019-04-24	45.51	47.71	45.01	47.44	349030
2019-04-25	47.21	47.48	46.30	46.68	227161
2019-04-26	46.82	47.54	46.72	47.50	134905
2019-04-29	47.74	48.47	47.50	48.18	153339
2019-04-30	48.40	48.97	48.02	48.86	232842
2019-05-01	49.06	49.16	47.76	48.37	353172
2019-05-02	48.40	48.67	47.57	48.19	91729
2019-05-03	48.58	49.52	48.49	49.39	111488
2019-05-06	48.53	49.34	48.14	49.11	107373
2019-05-07	48.66	49.02	47.05	47.58	173240
2019-05-08	47.59	47.81	46.89	46.91	170557
2019-05-09	46.57	47.40	46.37	47.13	165593
2019-05-10	47.04	47.47	46.34	47.01	92299
2019-05-13	46.16	46.16	45.21	45.43	137559
2019-05-14	45.66	46.84	45.10	45.99	180739
2019-05-15	45.56	46.40	45.43	46.27	161506
2019-05-16	46.35	46.80	46.32	46.52	133035
2019-05-17	46.05	46.38	45.27	45.35	133295
2019-05-20	44.99	45.75	44.85	45.34	68694
2019-05-21	45.68	45.87	45.06	45.72	137046
2019-05-22	45.61	45.74	45.13	45.14	77698
2019-05-23	44.81	44.81	43.75	44.08	163869
2019-05-24	44.42	44.85	44.24	44.79	56085
2019-05-28	44.96	45.08	44.49	44.56	61667
2019-05-29	44.16	44.25	43.57	43.83	211405
2019-05-30	43.99	44.48	43.61	43.88	80274
2019-05-31	43.23	43.86	43.14	43.83	121858
2019-06-03	43.80	44.59	43.80	44.52	110639
2019-06-04	45.05	45.63	44.52	45.02	212981
2019-06-05	45.02	47.35	42.87	43.89	435541
2019-06-06	43.79	44.73	43.66	44.29	185545
2019-06-07	44.63	45.44	44.62	45.15	136024
2019-06-10	45.39	46.04	45.33	45.77	101909
2019-06-11	46.31	46.50	45.54	45.73	116453
2019-06-12	45.66	46.01	45.20	45.98	92309
2019-06-13	46.37	46.62	45.94	46.27	110794
2019-06-14	46.26	46.47	45.37	45.97	99857
2019-06-17	46.11	46.37	45.54	45.62	142861
2019-06-18	45.85	46.52	45.74	45.80	185268
2019-06-19	45.88	46.14	45.48	45.92	121373
2019-06-20	46.50	47.00	46.11	46.92	91247
2019-06-21	46.65	46.92	46.00	46.03	289841
2019-06-24	46.19	46.75	45.38	45.42	130744
2019-06-25	45.39	46.01	45.29	45.67	161064
2019-06-26	45.87	46.36	45.42	45.70	108358
2019-06-27	45.82	46.61	45.75	46.61	114999
2019-06-28	46.61	47.69	46.45	47.50	296426
2019-07-01	47.98	48.03	46.41	46.73	183280
2019-07-02	46.89	46.89	46.10	46.38	121471
2019-07-03	46.64	47.00	46.43	46.79	72913
2019-07-05	46.67	46.70	45.72	46.60	136066
2019-07-08	46.58	46.80	46.12	46.24	225709
2019-07-09	46.10	46.10	45.15	45.40	147976
2019-07-10	45.56	45.65	45.10	45.13	135590
2019-07-11	45.20	45.20	44.43	44.78	118104
2019-07-12	44.96	45.60	44.61	45.26	262637
2019-07-15	45.31	45.57	45.00	45.54	299414
2019-07-16	45.57	46.35	45.42	46.14	200836
2019-07-17	46.15	46.38	45.55	45.58	129762
2019-07-18	45.66	45.83	45.37	45.50	141547
2019-07-19	45.47	46.08	45.44	45.61	188679
2019-07-22	45.65	45.74	45.02	45.69	253149
2019-07-23	45.00	46.56	44.49	46.43	325449
2019-07-24	46.05	46.88	45.71	46.81	274549
2019-07-25	46.99	46.99	46.00	46.65	135539
2019-07-26	46.64	47.39	46.59	47.15	124025
2019-07-29	47.21	47.31	45.75	46.44	125565
2019-07-30	46.13	47.23	46.08	47.07	199972
2019-07-31	47.03	47.79	46.62	46.86	204270
2019-08-01	46.89	47.10	45.86	46.66	229880
2019-08-02	46.74	47.34	46.00	46.51	176498
2019-08-05	45.76	45.76	44.52	44.87	217850
2019-08-06	45.30	45.64	44.79	45.37	186796
2019-08-07	44.89	45.25	44.55	45.08	96358
2019-08-08	45.35	46.08	45.13	45.90	192422
2019-08-09	45.79	45.80	45.02	45.50	119396
2019-08-12	45.36	45.48	44.64	44.66	128308
2019-08-13	44.58	46.08	43.86	45.53	85428
2019-08-14	44.95	45.75	44.07	44.44	112248
2019-08-15	44.48	45.09	43.99	44.72	152035
2019-08-16	45.01	46.20	45.01	45.99	109563
2019-08-19	46.57	47.09	45.43	46.80	115040
2019-08-20	46.61	47.07	45.94	45.97	117163
2019-08-21	46.43	46.43	45.89	46.25	89553
2019-08-22	46.33	46.40	45.61	45.66	109418
2019-08-23	45.55	45.55	43.67	43.85	113433
2019-08-26	44.30	44.30	43.75	44.23	72081
2019-08-27	44.44	44.67	43.71	43.74	93231
2019-08-28	43.70	44.59	43.53	44.27	63275
2019-08-29	44.80	45.49	44.41	45.19	142989
2019-08-30	45.52	46.16	45.26	45.85	86344
2019-09-03	45.46	45.49	44.13	44.52	101100
2019-09-04	44.96	45.27	44.52	44.85	64646
2019-09-05	45.30	46.96	45.30	46.25	103435
2019-09-06	46.51	46.76	46.16	46.43	94806
2019-09-09	46.52	46.98	46.22	46.76	77219
2019-09-10	46.81	48.08	46.47	48.07	106932
2019-09-11	48.27	49.82	47.80	49.81	210160
2019-09-12	50.00	50.50	49.22	50.23	157459
2019-09-13	50.26	50.84	50.07	50.66	119735
2019-09-16	50.28	50.28	48.88	49.33	116529
2019-09-17	48.79	49.51	48.27	49.34	140150
2019-09-18	49.14	49.21	47.60	48.20	117131
2019-09-19	48.44	48.60	47.47	47.55	104047
2019-09-20	47.55	47.55	46.45	46.77	428322
2019-09-23	46.71	47.22	46.15	46.57	175689
2019-09-24	46.79	46.92	45.82	46.14	171654
2019-09-25	46.29	47.78	46.28	47.57	114872
2019-09-26	47.47	47.58	46.96	47.46	102442
2019-09-27	47.76	48.12	47.56	47.82	125175
2019-09-30	47.83	48.45	47.81	47.81	177682
2019-10-01	48.10	48.67	46.25	46.42	99061
2019-10-02	45.92	46.16	45.40	46.05	130076
2019-10-03	45.79	46.48	45.28	46.13	72533
2019-10-04	46.11	46.55	45.89	46.52	72895
2019-10-07	46.31	46.69	45.75	46.21	114246
2019-10-08	45.76	45.85	45.05	45.12	132455
2019-10-09	45.40	45.47	44.65	45.35	124009
2019-10-10	45.49	46.13	45.49	45.86	76432
2019-10-11	46.43	47.75	46.34	46.95	87592
2019-10-14	46.58	47.42	46.35	46.96	43882
2019-10-15	46.94	47.70	46.68	47.70	87065
2019-10-16	47.44	48.05	47.43	47.63	61158
2019-10-17	47.84	48.78	47.84	48.73	98800
2019-10-18	48.45	49.26	48.40	49.04	169359
2019-10-21	49.34	49.99	49.16	49.21	95218
2019-10-22	49.09	50.29	48.97	49.79	97891
2019-10-23	49.76	50.50	49.57	50.41	95859
2019-10-24	50.54	51.35	50.14	51.26	150518
2019-10-25	51.25	51.93	50.95	51.35	180986
2019-10-28	51.67	52.36	51.33	52.15	164981
2019-10-29	52.14	55.63	51.36	55.40	232514
2019-10-30	55.30	55.46	54.33	55.13	143945
2019-10-31	54.60	54.60	53.39	53.85	152666
2019-11-01	54.07	54.45	53.59	53.86	123214
2019-11-04	54.05	54.66	54.04	54.45	97166
2019-11-05	54.52	54.89	54.21	54.64	165989
2019-11-06	54.71	54.77	53.97	54.66	98458
2019-11-07	54.94	55.26	54.03	54.31	93378
2019-11-08	54.13	54.78	54.01	54.46	78288
2019-11-11	54.20	54.20	53.53	53.78	57539
2019-11-12	53.80	54.24	53.39	53.89	62579
2019-11-13	53.56	53.56	52.79	52.98	72770
2019-11-14	52.99	53.25	52.80	53.06	61681
2019-11-15	53.49	54.24	53.22	53.33	91068
2019-11-18	53.05	53.29	52.61	53.11	57122
2019-11-19	53.34	53.72	53.10	53.31	64703
2019-11-20	53.01	53.76	52.73	53.09	133055
2019-11-21	53.30	53.30	52.50	52.78	99948
2019-11-22	53.09	53.91	52.69	53.74	81761
2019-11-25	53.78	55.33	53.65	55.10	100213
2019-11-26	55.03	55.24	54.41	55.01	133719
2019-11-27	55.17	55.64	54.21	55.22	95338
2019-11-29	54.96	55.77	54.94	55.47	51495
2019-12-02	55.54	55.71	54.65	54.73	77002
2019-12-03	54.12	54.46	53.81	54.03	82333
2019-12-04	54.33	55.06	53.84	54.21	106517
2019-12-05	54.41	55.29	54.11	55.15	115928
2019-12-06	55.70	56.35	55.68	55.91	127680
2019-12-09	55.75	56.06	55.34	55.57	144207
2019-12-10	55.62	56.21	55.27	56.02	70613
2019-12-11	56.03	56.95	55.86	56.90	78497
2019-12-12	56.73	57.35	56.43	57.06	148065
2019-12-13	57.08	57.39	55.62	56.02	124508
2019-12-16	56.43	56.63	55.56	55.77	178767
2019-12-17	55.82	55.98	55.26	55.77	138507
2019-12-18	56.00	56.42	55.20	56.35	126465
2019-12-19	56.35	56.64	55.63	56.56	157695
2019-12-20	56.98	57.47	56.56	56.92	650158
2019-12-23	57.01	57.01	56.23	56.70	102117
2019-12-24	56.89	56.89	56.26	56.65	30496
2019-12-26	56.64	56.75	56.27	56.58	71015
2019-12-27	56.82	56.92	56.26	56.80	76833
2019-12-30	56.80	57.26	56.34	57.00	82291
2019-12-31	56.77	57.72	56.16	57.32	137928
2020-01-02	57.57	58.42	57.22	58.41	159332
2020-01-03	57.57	58.55	57.18	58.46	182834
2020-01-06	57.91	58.68	57.48	58.60	207282
2020-01-07	58.36	58.36	57.18	57.27	180955
2020-01-08	57.41	57.95	57.16	57.79	191643
2020-01-09	57.88	58.80	57.67	58.44	119729
2020-01-10	58.34	58.71	57.92	58.32	89288
2020-01-13	58.23	60.22	58.13	60.15	172121
2020-01-14	59.96	60.29	59.34	59.48	135872
2020-01-15	59.22	59.96	58.80	59.68	150042
2020-01-16	60.18	60.84	59.68	60.08	194455
2020-01-17	60.44	60.85	60.12	60.41	129560
2020-01-21	60.08	60.08	59.37	59.46	132308
2020-01-22	59.73	59.84	59.15	59.44	99308
2020-01-23	59.15	59.15	58.08	58.45	335744
2020-01-24	58.59	58.59	57.24	57.38	219807
2020-01-27	56.49	59.35	56.25	59.13	297610
2020-01-28	59.21	60.52	59.14	59.95	318764
2020-01-29	60.15	60.49	59.31	59.52	200298
2020-01-30	59.11	59.89	58.31	59.39	209612
2020-01-31	59.07	59.62	57.26	57.69	1632707
2020-02-03	57.97	59.25	57.97	58.82	183434
2020-02-04	59.44	60.69	59.20	60.55	131502
2020-02-05	61.07	61.07	60.23	60.94	202326
2020-02-06	61.10	61.15	60.30	60.91	140036
2020-02-07	60.49	60.52	59.56	59.83	103611
2020-02-10	59.57	60.59	59.57	60.59	134860
2020-02-11	60.92	61.49	60.32	60.47	152273
2020-02-12	60.84	60.92	60.34	60.78	239033
2020-02-13	60.43	60.82	59.94	60.60	196587
2020-02-14	60.81	61.34	60.63	60.89	201097
2020-02-18	57.00	60.51	57.00	58.78	389741
2020-02-19	58.48	59.48	57.13	59.29	163574
2020-02-20	59.15	59.88	58.53	59.71	178319
2020-02-21	59.55	60.02	58.58	59.39	118442
2020-02-24	57.19	58.13	56.88	57.69	126628
2020-02-25	57.72	58.00	55.94	56.03	148661
2020-02-26	56.33	57.19	56.02	56.35	101661
2020-02-27	55.11	55.35	52.35	52.39	235918
2020-02-28	50.63	52.40	50.63	51.69	347155
2020-03-02	52.10	52.92	51.15	52.81	243043
2020-03-03	52.67	54.40	51.30	51.40	184450
2020-03-04	52.26	53.83	51.52	53.62	190854
2020-03-05	52.14	52.52	51.16	51.93	194544
2020-03-06	50.25	52.49	50.25	52.22	134410
2020-03-09	50.26	52.50	50.26	51.16	203937
2020-03-10	52.66	54.78	51.12	54.52	197317
2020-03-11	53.02	53.29	48.96	49.56	242663
2020-03-12	46.30	49.44	42.64	42.77	419913
2020-03-13	45.26	46.86	43.20	46.86	366034
2020-03-16	42.54	46.86	42.54	44.67	323337
2020-03-17	45.11	53.24	43.87	53.01	366411
2020-03-18	50.35	51.44	47.40	50.06	313215
2020-03-19	49.74	52.37	47.41	48.23	372710
2020-03-20	48.33	49.24	43.92	44.60	446469
2020-03-23	45.41	46.96	42.33	44.69	209063
2020-03-24	46.45	47.75	42.48	44.61	378586
2020-03-25	44.22	44.38	41.25	41.43	365575
2020-03-26	42.30	47.06	41.44	46.65	232947
2020-03-27	44.82	46.48	44.13	44.95	152628
2020-03-30	45.52	48.57	43.48	48.28	223852
2020-03-31	47.95	48.80	46.02	47.13	227788
2020-04-01	45.40	46.10	41.37	42.24	278522
2020-04-02	41.76	44.89	41.47	44.57	311510
2020-04-03	44.13	44.58	42.11	43.36	188947
2020-04-06	44.72	47.11	44.08	46.81	243128
2020-04-07	47.68	47.85	44.02	45.39	148988
2020-04-08	46.32	49.67	45.80	49.03	205634
2020-04-09	50.15	51.91	48.03	51.90	228612
2020-04-13	51.08	51.09	48.16	48.88	181186
2020-04-14	50.26	51.55	48.92	49.86	117219
2020-04-15	47.67	48.26	46.19	46.46	142344
2020-04-16	46.31	48.75	45.96	48.74	239025
2020-04-17	50.42	51.17	49.18	49.61	162208
2020-04-20	48.10	49.22	47.85	49.00	129666
2020-04-21	47.60	49.15	47.06	47.32	103581
2020-04-22	48.33	48.81	47.57	48.11	128786
2020-04-23	48.08	49.66	47.89	48.38	143753
2020-04-24	48.54	49.48	47.95	48.91	132778
2020-04-27	49.39	51.12	49.18	50.84	190270
2020-04-28	50.84	51.82	49.46	51.06	298038
2020-04-29	52.98	57.82	51.99	53.68	357357
2020-04-30	52.76	52.76	50.71	50.80	287241
2020-05-01	49.67	49.77	48.08	48.87	171288
2020-05-04	48.18	49.45	47.39	49.31	164635
2020-05-05	50.34	51.10	48.61	48.70	174781
2020-05-06	48.72	49.39	46.90	47.05	169775
2020-05-07	47.98	48.33	47.10	47.58	159003
2020-05-08	48.77	49.80	48.68	49.20	195985
2020-05-11	48.40	49.23	47.33	48.42	203903
2020-05-12	48.64	48.94	46.60	46.77	158816
2020-05-13	46.32	46.41	43.88	44.88	188430
2020-05-14	43.93	45.18	43.00	45.12	197434
2020-05-15	45.17	46.80	44.49	45.53	466266
2020-05-18	47.48	49.23	47.09	48.71	182412
2020-05-19	48.34	48.93	47.08	47.17	144808
2020-05-20	48.09	49.74	47.83	49.21	179734
2020-05-21	49.30	49.75	48.15	48.20	111642
2020-05-22	48.28	48.28	47.11	48.07	85981
2020-05-26	49.85	51.39	49.58	50.88	120995
2020-05-27	52.23	53.72	51.75	53.50	159201
2020-05-28	54.24	54.24	51.32	51.60	137435
2020-05-29	51.17	52.43	50.20	50.72	180926
2020-06-01	50.85	51.85	49.94	50.91	133517
2020-06-02	51.41	52.04	50.99	51.50	87837
2020-06-03	52.41	54.04	52.38	53.03	161269
2020-06-04	52.43	54.91	52.17	54.67	157225
2020-06-05	55.02	58.10	55.02	57.50	245668
2020-06-08	58.34	58.37	56.05	56.29	124634
2020-06-09	55.20	56.65	54.89	55.62	113855
2020-06-10	55.36	55.82	53.80	53.92	127563
2020-06-11	51.69	52.00	49.72	49.74	151325
2020-06-12	52.05	52.18	49.19	50.54	167937
2020-06-15	48.91	51.88	48.91	51.11	138092
2020-06-16	53.14	53.66	51.42	52.90	176955
2020-06-17	53.16	53.52	52.03	52.18	106936
2020-06-18	51.82	52.53	51.23	51.44	82122
2020-06-19	51.88	52.43	50.18	50.52	403391
2020-06-22	50.17	50.60	49.33	50.42	166046
2020-06-23	51.08	51.61	50.81	50.85	100145
2020-06-24	50.31	51.06	48.48	48.98	188477
2020-06-25	48.51	49.99	48.43	49.99	124629
2020-06-26	49.55	50.30	48.78	48.91	363307
2020-06-29	49.59	52.25	49.59	52.11	149028
2020-06-30	52.20	52.90	51.91	52.52	135660
2020-07-01	52.61	52.75	51.24	51.25	103668
2020-07-02	49.84	51.88	49.84	50.83	157950
2020-07-06	51.95	52.27	51.44	51.56	176372
2020-07-07	51.20	51.20	49.44	49.59	192985
2020-07-08	49.72	49.95	48.64	49.50	143678
2020-07-09	49.50	49.99	48.50	48.61	171843
2020-07-10	48.89	50.53	48.89	50.30	213691
2020-07-13	50.86	51.79	49.99	50.55	189060
2020-07-14	50.51	51.65	50.51	51.62	300455
2020-07-15	53.10	53.50	52.71	52.72	321384
2020-07-16	52.45	53.28	52.39	52.85	179562
2020-07-17	52.79	53.78	52.36	53.22	122285
2020-07-20	52.83	53.42	51.92	52.18	225323
2020-07-21	52.58	54.16	52.54	53.58	228419
2020-07-22	53.23	53.74	52.54	53.03	188229
2020-07-23	53.14	54.39	53.14	53.62	147716
2020-07-24	53.43	53.85	53.11	53.45	120903
2020-07-27	53.32	54.30	53.20	54.13	95584
2020-07-28	56.61	57.28	54.89	56.00	241992
2020-07-29	56.79	57.51	56.23	56.98	181427
2020-07-30	56.25	57.11	54.63	55.04	242886
2020-07-31	54.57	54.61	53.05	54.05	497501
2020-08-03	54.50	55.53	54.20	55.12	207378
2020-08-04	54.83	55.87	54.25	55.52	286758
2020-08-05	55.46	57.97	55.34	57.88	327151
2020-08-06	58.00	58.15	56.95	57.56	131016
2020-08-07	57.43	59.54	57.09	59.44	148756
2020-08-10	59.54	60.67	59.22	59.86	138462
2020-08-11	60.76	61.47	58.42	60.60	294441
2020-08-12	61.33	61.49	60.36	60.88	160268
2020-08-13	60.84	61.09	59.98	60.27	81278
2020-08-14	59.82	60.40	59.44	60.29	103468
2020-08-17	60.40	60.54	59.82	60.09	93356
2020-08-18	59.84	60.10	59.42	59.77	172714
2020-08-19	59.84	60.50	59.69	59.97	115303
2020-08-20	59.40	60.13	59.21	59.54	62762
2020-08-21	59.43	59.69	58.59	59.25	130991
2020-08-24	59.82	60.22	59.22	60.20	166991
2020-08-25	60.59	60.59	59.96	60.36	111270
2020-08-26	60.30	60.69	59.76	59.85	121162
2020-08-27	60.03	60.55	59.48	59.53	92264
2020-08-28	59.82	59.97	59.12	59.97	80312
2020-08-31	59.82	60.25	59.28	59.36	133410
2020-09-01	59.08	60.00	58.65	60.00	99317
2020-09-02	60.01	61.09	59.93	60.90	115419
2020-09-03	60.75	61.31	58.61	59.12	104592
2020-09-04	60.03	60.33	59.14	59.79	95702
2020-09-08	59.29	59.70	57.64	58.06	183771
2020-09-09	58.45	59.55	56.80	59.12	186823
2020-09-10	59.25	60.28	57.77	57.84	113710
2020-09-11	58.37	59.32	58.22	58.66	141302
2020-09-14	59.16	60.16	57.40	59.65	148431
2020-09-15	60.20	60.40	59.46	59.51	228569
2020-09-16	59.81	61.48	59.50	59.65	203175
2020-09-17	58.96	60.78	58.61	60.32	140404
2020-09-18	60.84	61.33	59.58	60.23	599228
2020-09-21	59.00	59.00	55.90	56.72	202510
2020-09-22	56.91	57.96	56.40	57.86	115539
2020-09-23	57.81	58.34	56.58	56.59	115320
2020-09-24	56.65	57.50	55.99	56.63	125757
2020-09-25	56.21	57.13	56.06	56.78	114359
2020-09-28	57.58	58.88	57.58	58.43	139956
2020-09-29	60.72	61.25	59.54	59.62	146244
2020-09-30	59.40	60.62	58.53	58.83	213988
2020-10-01	59.04	59.87	58.40	58.88	138367
2020-10-02	57.75	59.89	57.75	59.35	131026
2020-10-05	59.74	61.00	59.74	60.91	141353
2020-10-06	61.00	62.91	60.51	62.12	245808
2020-10-07	62.56	63.14	61.44	61.86	201463
2020-10-08	62.55	63.03	61.91	62.95	124286
2020-10-09	63.41	63.89	62.49	62.64	115639
2020-10-12	63.01	64.56	62.80	64.46	325110
2020-10-13	63.74	64.51	62.24	62.52	197922
2020-10-14	62.74	63.51	62.26	63.04	180478
2020-10-15	62.48	64.65	62.33	64.42	175591
2020-10-16	64.26	65.16	63.77	63.78	286218
2020-10-19	63.91	64.49	62.24	62.41	163788
2020-10-20	62.47	63.46	62.23	62.64	100731
2020-10-21	62.94	63.37	62.18	62.26	106105
2020-10-22	62.37	63.41	62.28	62.65	118480
2020-10-23	63.11	63.79	62.55	63.24	96377
2020-10-26	62.36	62.73	61.24	62.43	153041
2020-10-27	62.65	63.22	61.38	61.81	155329
2020-10-28	60.51	61.27	58.92	59.02	200658
2020-10-29	58.70	60.49	57.90	59.70	261827
2020-10-30	59.37	60.34	59.03	59.73	482663
2020-11-02	60.61	62.49	60.31	62.13	191644
2020-11-03	63.13	64.53	62.11	64.02	153651
2020-11-04	63.02	63.02	61.20	61.37	116148
2020-11-05	61.96	63.87	61.96	63.50	99205
2020-11-06	63.71	63.71	62.64	62.94	73742
2020-11-09	67.70	70.00	64.93	65.04	168159
2020-11-10	65.96	67.96	65.05	67.40	244476
2020-11-11	67.43	67.78	65.35	66.04	116688
2020-11-12	65.48	66.27	63.84	64.63	131713
2020-11-13	65.60	66.46	65.31	66.01	88405
2020-11-16	67.44	68.78	66.53	68.28	153488
2020-11-17	67.28	68.74	66.17	68.69	188912
2020-11-18	68.01	68.72	67.20	67.33	181136
2020-11-19	67.12	67.51	65.75	67.03	99776
2020-11-20	66.47	67.34	65.65	67.23	144021
2020-11-23	67.80	68.28	66.95	67.42	103566
2020-11-24	68.18	70.20	67.44	69.39	188723
2020-11-25	69.21	69.27	67.58	68.21	104756
2020-11-27	68.06	68.25	67.15	68.23	48861
2020-11-30	67.65	68.05	66.97	67.59	178852
2020-12-01	68.81	69.44	67.75	68.37	150506
2020-12-02	68.11	68.77	67.56	68.15	108437
2020-12-03	68.27	69.20	68.27	68.55	80620
2020-12-04	69.55	70.44	69.00	70.23	89918
2020-12-07	69.96	70.16	68.70	69.94	123413
2020-12-08	69.65	71.00	69.53	70.87	116671
2020-12-09	71.33	71.76	70.67	71.51	127395
2020-12-10	70.82	71.00	69.56	70.13	77761
2020-12-11	69.41	71.32	69.41	71.26	86460
2020-12-14	71.91	71.96	70.33	70.52	131613
2020-12-15	71.16	72.64	70.75	72.33	105712
2020-12-16	72.31	72.31	70.40	70.40	181889
2020-12-17	70.72	71.73	70.01	71.10	270795
2020-12-18	70.88	71.50	68.76	69.18	532422
2020-12-21	67.91	69.17	67.02	69.17	174220
2020-12-22	69.39	69.67	68.11	68.19	123388
2020-12-23	68.67	69.52	67.93	69.14	104335
2020-12-24	69.68	70.75	68.70	69.97	55817
2020-12-28	70.65	71.08	69.57	70.05	102790
2020-12-29	70.05	70.28	68.27	68.69	91064
2020-12-30	69.13	69.80	68.89	69.08	50585
2020-12-31	68.90	69.52	68.60	69.21	78409
2021-01-04	69.51	70.01	67.68	68.29	129613
2021-01-05	68.13	70.36	68.13	69.30	178953
2021-01-06	70.49	74.42	70.49	73.14	339845
2021-01-07	73.33	74.71	72.10	74.40	334954
2021-01-08	74.53	75.33	72.01	72.68	180903
2021-01-11	71.80	72.79	71.41	72.72	91293
2021-01-12	73.08	74.23	72.48	74.08	122854
2021-01-13	73.78	74.08	72.56	72.91	116379
2021-01-14	73.33	74.29	72.94	73.46	124306
2021-01-15	72.43	72.54	70.84	71.61	191113
2021-01-19	72.31	72.91	71.45	72.37	163289
2021-01-20	72.45	72.96	71.67	72.46	116609
2021-01-21	72.71	72.74	71.50	72.36	109619
2021-01-22	71.67	73.47	71.54	73.25	137662
2021-01-25	72.76	73.76	72.11	73.04	131194
2021-01-26	73.53	73.76	72.16	72.60	94639
2021-01-27	71.03	71.03	69.05	70.12	168019
2021-01-28	71.17	71.68	69.85	70.01	160461
2021-01-29	69.91	70.11	68.96	69.42	284036
2021-02-01	70.28	71.27	68.66	70.95	126325
2021-02-02	71.55	72.61	70.89	71.42	137125
2021-02-03	71.03	71.75	70.31	71.56	128286
2021-02-04	71.41	72.35	70.82	72.05	78367
2021-02-05	72.83	73.13	71.89	73.10	89218
2021-02-08	73.88	75.62	73.65	75.59	116528
2021-02-09	75.60	76.00	74.24	75.52	107608
2021-02-10	76.06	76.06	74.62	75.06	94038
2021-02-11	75.54	76.37	74.74	75.86	157199
2021-02-12	75.41	75.95	73.87	74.81	107209
2021-02-16	75.04	77.90	74.77	75.36	128633
2021-02-17	74.66	75.87	74.25	74.49	126273
2021-02-18	74.08	74.35	72.95	73.14	157963
2021-02-19	73.53	74.45	73.50	73.62	321217
2021-02-22	73.16	76.17	72.54	75.62	213062
2021-02-23	75.28	76.66	71.40	75.06	194018
2021-02-24	74.56	78.22	74.56	77.93	181912
2021-02-25	77.23	77.81	75.33	75.40	104926
2021-02-26	75.49	76.13	73.88	75.06	203066
2021-03-01	76.26	76.85	75.09	76.26	147581
2021-03-02	76.22	76.22	74.44	75.11	95207
2021-03-03	75.52	76.30	74.70	75.34	115014
2021-03-04	75.26	76.03	73.07	73.72	203055
2021-03-05	74.79	77.68	73.91	77.16	296646
2021-03-08	77.48	79.35	77.22	78.42	156032
2021-03-09	79.47	79.47	77.06	77.43	124343
2021-03-10	77.81	79.08	77.14	79.02	160364
2021-03-11	79.20	79.58	78.27	79.12	293882
2021-03-12	79.52	79.98	78.45	79.70	144029
2021-03-15	79.41	79.41	77.96	79.10	148650
2021-03-16	78.49	79.39	76.95	79.07	173977
2021-03-17	79.26	81.24	78.96	80.49	212211
2021-03-18	80.02	82.14	79.25	79.73	191450
2021-03-19	79.35	79.36	77.60	78.91	750966
2021-03-22	79.50	79.51	76.45	77.63	142257
2021-03-23	76.68	77.56	76.33	76.70	263533
2021-03-24	77.60	79.07	76.47	76.47	217735
2021-03-25	76.23	78.28	75.16	77.72	156153
2021-03-26	78.39	79.84	77.35	79.66	162159
2021-03-29	79.39	80.45	77.74	77.81	169380
2021-03-30	78.00	79.17	76.86	78.90	171904
2021-03-31	79.08	79.86	78.22	78.94	228863
2021-04-01	79.11	80.55	78.46	80.23	162348
2021-04-05	80.82	81.68	80.17	81.59	106109
2021-04-06	81.37	82.99	81.31	81.82	147500
2021-04-07	81.50	82.00	79.24	79.51	128027
2021-04-08	80.00	80.00	79.00	79.90	111458
2021-04-09	80.06	81.20	79.44	80.99	117001
2021-04-12	80.97	81.46	79.98	80.96	81939
2021-04-13	80.61	80.97	79.25	79.74	109774
2021-04-14	79.67	80.64	79.53	80.14	107382
2021-04-15	80.36	81.11	79.60	80.98	78076
2021-04-16	81.65	82.13	80.64	81.42	178584
2021-04-19	81.19	81.19	79.94	81.00	136765
2021-04-20	80.45	81.07	79.38	80.27	202027
2021-04-21	80.30	81.61	80.01	81.43	111043
2021-04-22	81.79	82.42	80.72	80.75	259654
2021-04-23	80.98	82.82	80.61	82.39	173448
2021-04-26	82.50	83.00	81.20	81.39	122338
2021-04-27	82.00	82.98	80.38	81.97	155260
2021-04-28	81.62	82.60	80.82	81.30	116990
2021-04-29	81.67	82.61	81.20	82.48	98787
2021-04-30	81.72	84.07	80.76	81.27	303726
2021-05-03	81.96	84.00	81.47	83.98	310970
2021-05-04	83.42	87.00	83.42	86.38	300507
2021-05-05	86.40	86.82	84.96	85.69	275393
2021-05-06	85.65	86.99	84.80	86.94	134687
2021-05-07	86.85	87.27	86.37	86.91	133072
2021-05-10	87.20	87.70	85.47	85.54	168267
2021-05-11	84.09	85.94	83.73	84.73	200646
2021-05-12	84.70	85.46	81.56	82.01	165629
2021-05-13	82.64	86.41	82.26	85.95	233860
2021-05-14	86.81	87.23	85.78	86.98	155903
2021-05-17	86.54	86.83	84.32	85.13	157298
2021-05-18	85.22	85.22	83.19	83.19	142454
2021-05-19	83.37	83.69	80.93	81.89	186859
2021-05-20	81.88	81.96	80.53	81.10	251543
2021-05-21	81.63	82.12	80.87	81.36	380001
2021-05-24	81.52	82.84	80.61	82.17	203133
2021-05-25	82.27	83.68	81.95	82.64	307284
2021-05-26	83.16	84.25	82.86	83.44	193276
2021-05-27	84.14	85.18	83.53	84.28	301314
2021-05-28	84.67	85.22	83.33	83.89	125408
2021-06-01	84.76	85.98	83.93	85.61	246254
2021-06-02	85.74	85.90	83.65	84.08	221426
2021-06-03	83.94	83.94	81.83	82.11	272246
2021-06-04	82.63	83.26	81.75	83.04	130559
2021-06-07	83.04	83.34	82.55	82.90	111651
2021-06-08	83.23	83.44	82.46	83.20	100467
2021-06-09	83.18	83.50	81.33	81.34	97363
2021-06-10	81.89	81.89	80.52	80.65	90175
2021-06-11	80.86	81.17	80.04	80.86	90459
2021-06-14	80.56	80.85	79.53	80.00	127470
2021-06-15	80.22	80.97	79.93	80.81	124699
2021-06-16	80.93	81.32	80.21	80.98	128475
2021-06-17	81.09	81.20	78.17	78.97	158491
2021-06-18	77.49	78.60	76.70	76.76	301100
2021-06-21	77.38	79.27	77.11	78.87	110256
2021-06-22	78.89	80.27	78.24	78.99	179547
2021-06-23	78.83	79.51	78.42	78.64	243124
2021-06-24	78.91	79.71	78.37	79.28	139786
2021-06-25	79.64	81.03	78.93	79.29	565757
2021-06-28	79.15	79.82	78.58	79.60	158423
2021-06-29	79.84	80.64	79.76	80.31	82161
2021-06-30	80.12	80.82	79.82	80.62	114463
2021-07-01	80.98	81.33	80.77	81.08	162169
2021-07-02	80.95	81.35	80.25	80.35	97185
2021-07-06	80.42	80.42	78.52	79.51	109844
2021-07-07	79.20	80.71	78.77	80.43	135696
2021-07-08	79.17	80.48	78.67	79.62	128105
2021-07-09	80.37	81.33	80.13	81.16	103938
2021-07-12	80.98	82.11	80.17	81.94	148703
2021-07-13	81.94	82.06	80.18	80.46	117385
2021-07-14	80.57	80.87	79.31	80.27	75407
2021-07-15	79.79	81.75	79.70	80.53	84659
2021-07-16	80.85	81.29	79.87	80.11	90245
2021-07-19	78.96	80.22	78.22	78.98	130687
2021-07-20	79.20	82.13	79.07	81.67	179441
2021-07-21	82.28	82.79	81.26	82.05	95198
2021-07-22	82.12	82.74	80.48	80.71	79819
2021-07-23	81.33	82.18	80.97	82.02	75563
2021-07-26	82.42	82.71	81.03	82.54	147368
2021-07-27	81.78	82.39	79.56	80.55	165163
2021-07-28	81.28	81.51	79.29	80.14	108240
2021-07-29	79.73	81.50	79.73	80.73	145731
2021-07-30	80.76	81.80	80.71	81.76	186417
2021-08-02	82.10	83.48	80.59	80.83	142886
2021-08-03	81.18	82.52	80.60	82.33	172364
2021-08-04	81.75	82.40	81.33	81.64	119691
2021-08-05	82.21	82.77	81.61	82.74	136811
2021-08-06	83.77	84.14	82.70	82.74	164975
2021-08-09	82.05	82.65	81.10	81.29	95408
2021-08-10	81.29	82.60	80.89	82.40	131626
2021-08-11	82.74	83.21	82.46	83.10	103885
2021-08-12	83.50	83.59	82.18	82.64	115753
2021-08-13	82.92	83.16	82.20	82.95	106409
2021-08-16	82.71	83.32	82.16	82.84	98332
2021-08-17	82.61	82.75	80.95	82.23	169129
2021-08-18	81.89	82.74	81.41	81.79	131285
2021-08-19	81.27	81.87	80.59	81.22	157862
2021-08-20	81.21	82.73	81.05	82.66	135898
2021-08-23	83.27	83.39	82.50	83.23	72284
2021-08-24	83.50	83.70	83.03	83.28	86101
2021-08-25	83.47	84.83	82.92	84.15	109432
2021-08-26	84.30	84.30	83.01	83.01	105256
2021-08-27	83.43	85.52	83.42	85.26	214110
2021-08-30	85.50	86.26	84.65	85.81	108278
2021-08-31	85.83	85.83	84.54	84.98	95181
2021-09-01	85.10	85.60	83.65	85.11	89094
2021-09-02	85.55	86.42	84.90	85.79	105442
2021-09-03	85.66	85.76	84.93	85.30	117150
2021-09-07	85.47	85.47	83.56	83.56	148948
2021-09-08	83.46	84.59	83.13	84.56	105213
2021-09-09	84.56	84.98	83.49	83.56	108020
2021-09-10	83.73	85.48	82.92	83.11	126173
2021-09-13	83.82	83.82	79.99	80.66	226903
2021-09-14	81.31	82.50	80.96	81.79	209906
2021-09-15	82.11	83.95	81.44	83.63	215391
2021-09-16	82.96	83.98	81.23	81.63	193928
2021-09-17	82.13	84.05	80.68	81.69	908517
2021-09-20	80.27	80.83	78.96	80.77	161964
2021-09-21	81.45	81.45	78.54	80.01	121422
2021-09-22	80.73	81.51	80.64	80.93	146758
2021-09-23	81.08	82.94	80.78	82.43	70424
2021-09-24	82.10	83.02	82.10	82.28	89219
2021-09-27	81.97	84.45	81.97	83.50	91296
2021-09-28	83.49	83.60	81.53	81.67	97858
2021-09-29	82.05	82.84	80.88	82.51	69669
2021-09-30	83.16	83.16	79.80	79.85	123843
2021-10-01	80.51	82.29	79.57	81.45	173026
2021-10-04	81.29	82.16	80.38	81.53	106095
2021-10-05	81.74	83.15	81.31	82.63	105716
2021-10-06	82.23	82.86	80.91	82.80	96959
2021-10-07	83.49	84.64	82.88	83.86	121535
2021-10-08	83.87	84.36	82.92	83.36	50808
2021-10-11	83.13	83.60	80.96	81.06	95161
2021-10-12	81.16	81.76	80.81	80.84	78388
2021-10-13	80.79	81.72	79.83	81.20	64420
2021-10-14	82.10	83.62	81.55	83.46	84185
2021-10-15	84.60	85.06	83.35	83.70	289352
2021-10-18	83.21	85.05	82.98	84.93	64173
2021-10-19	85.39	86.07	84.35	85.63	82755
2021-10-20	85.49	86.89	85.14	86.39	108686
2021-10-21	86.38	88.40	85.94	88.11	178789
2021-10-22	88.47	89.27	84.92	87.34	82858
2021-10-25	87.56	88.25	86.26	87.40	127142
2021-10-26	87.74	88.95	86.27	86.64	156292
2021-10-27	87.09	87.09	84.60	84.78	144443
2021-10-28	85.16	85.98	84.97	85.30	96192
2021-10-29	84.83	86.77	84.83	86.38	212312
2021-11-01	86.92	88.12	85.88	87.86	114722
2021-11-02	88.27	89.42	87.53	89.42	122415
2021-11-03	89.14	89.88	87.33	89.43	132218
2021-11-04	89.93	91.13	89.45	90.46	119875
2021-11-05	91.46	93.16	91.29	92.92	122714
2021-11-08	93.81	93.82	92.63	93.46	156280
2021-11-09	93.18	94.16	92.66	93.99	132815
2021-11-10	93.84	94.95	93.44	94.61	116847
2021-11-11	95.20	95.20	93.44	94.20	77235
2021-11-12	94.73	94.82	93.63	93.82	101325
2021-11-15	93.96	94.52	92.70	93.14	152079
2021-11-16	93.29	94.64	92.63	93.86	115094
2021-11-17	93.75	94.30	92.86	94.13	109540
2021-11-18	94.43	95.23	93.78	95.22	112179
2021-11-19	94.89	95.39	94.77	94.96	104918
2021-11-22	95.11	96.95	95.11	95.44	113597
2021-11-23	95.70	96.94	94.78	96.69	121508
2021-11-24	96.56	96.56	94.74	95.29	79186
2021-11-26	92.75	93.57	90.29	90.56	112800
2021-11-29	91.70	92.50	90.85	91.56	124548
2021-11-30	90.60	92.01	87.70	88.05	184100
2021-12-01	89.99	91.04	87.18	87.35	110762
2021-12-02	87.79	90.42	86.88	90.20	105176
2021-12-03	90.51	90.51	87.89	88.80	150034
2021-12-06	89.79	92.13	88.00	91.69	134058
2021-12-07	93.04	93.68	90.30	92.70	107099
2021-12-08	92.97	93.47	92.00	92.56	97817
2021-12-09	92.11	92.84	91.03	92.06	146478
2021-12-10	92.98	93.55	91.96	93.40	86934
2021-12-13	93.34	93.34	91.62	91.78	121806
2021-12-14	91.38	92.75	90.26	90.57	111390
2021-12-15	90.77	92.01	89.83	91.79	189816
2021-12-16	92.22	92.74	90.18	90.90	125920
2021-12-17	90.90	91.61	87.59	89.48	825632
2021-12-20	88.34	91.52	86.24	88.01	172400
2021-12-21	88.92	90.05	88.62	90.02	93437
2021-12-22	89.70	91.22	89.56	91.21	160062
2021-12-23	91.86	92.83	87.57	91.42	67787
2021-12-27	91.88	93.42	91.14	93.23	74201
2021-12-28	93.20	94.39	92.94	93.96	84562
2021-12-29	94.16	94.93	93.77	94.49	60447
2021-12-30	95.00	95.49	93.48	93.74	65997
2021-12-31	93.68	94.78	93.47	94.56	94719
2022-01-03	94.67	95.26	92.50	93.26	91863
2022-01-04	94.00	95.51	92.55	94.69	105937
2022-01-05	94.79	96.17	93.17	93.60	114815
2022-01-06	92.42	94.30	92.28	93.74	117317
2022-01-07	93.72	94.07	91.44	91.56	110836
2022-01-10	91.20	91.40	89.57	91.14	120074
2022-01-11	91.52	91.52	88.79	90.47	91159
2022-01-12	90.98	91.66	89.32	90.75	122062
2022-01-13	91.34	91.76	90.22	90.57	57464
2022-01-14	89.84	90.67	89.01	90.45	84747
2022-01-18	89.58	89.58	88.28	88.82	103375
2022-01-19	88.95	89.70	87.53	87.81	128421
2022-01-20	88.18	89.28	86.04	86.22	100426
2022-01-21	85.53	88.59	84.49	86.64	168302
2022-01-24	86.20	90.41	85.22	90.15	301800
2022-01-25	88.83	89.39	85.86	87.14	164708
2022-01-26	87.34	88.96	84.56	85.36	155075
2022-01-27	85.90	87.26	84.15	84.82	196948
2022-01-28	84.82	85.39	82.45	85.37	167540
2022-01-31	84.71	86.84	84.45	86.80	325986
2022-02-01	87.00	87.73	85.66	86.91	136657
2022-02-02	86.42	87.64	85.94	86.70	136107
2022-02-03	87.76	87.76	84.26	84.44	149903
2022-02-04	84.00	84.72	82.18	83.50	196840
2022-02-07	83.38	84.58	83.29	83.50	102785
2022-02-08	83.56	86.32	83.56	85.87	136833
2022-02-09	86.56	87.44	86.08	86.53	105643
2022-02-10	85.25	86.22	83.78	84.34	157408
2022-02-11	84.60	84.78	82.20	83.12	112110
2022-02-14	83.57	85.05	83.42	84.64	191075
2022-02-15	88.39	89.46	86.14	87.33	159753
2022-02-16	87.37	87.82	85.45	86.33	155286
2022-02-17	85.76	85.81	83.60	84.21	153723
2022-02-18	83.57	84.97	82.98	84.06	197470
2022-02-22	83.47	84.34	83.20	83.29	151777
2022-02-23	83.68	83.95	81.97	82.21	111899
2022-02-24	80.12	84.30	79.82	83.90	260945
2022-02-25	84.01	85.73	83.73	85.42	120218
2022-02-28	84.75	85.47	83.77	84.56	232506
2022-03-01	84.56	84.96	81.23	81.92	172623
2022-03-02	82.50	84.63	82.50	84.25	179296
2022-03-03	84.78	84.78	83.09	84.11	154853
2022-03-04	83.19	83.95	82.62	83.00	140349
2022-03-07	83.11	83.60	81.11	81.15	196760
2022-03-08	81.57	82.58	80.03	80.03	227283
2022-03-09	82.42	83.29	81.36	82.78	187822
2022-03-10	81.48	82.88	81.04	82.65	142096
2022-03-11	83.09	84.20	81.75	81.83	110937
2022-03-14	82.08	83.18	81.23	81.75	168019
2022-03-15	82.35	83.25	81.63	82.56	157490
2022-03-16	83.06	84.58	82.19	83.58	169307
2022-03-17	83.45	84.74	82.74	84.28	159600
2022-03-18	84.36	85.46	83.19	85.38	356637
2022-03-21	85.00	85.75	84.67	85.43	106587
2022-03-22	84.95	86.20	84.71	84.89	120503
2022-03-23	84.76	84.76	83.09	83.32	92526
2022-03-24	83.82	83.94	82.90	83.49	155013
2022-03-25	83.80	84.43	83.21	83.68	164421
2022-03-28	83.30	84.07	83.05	83.88	202241
2022-03-29	84.79	86.10	84.79	85.52	220133
2022-03-30	85.26	85.78	84.32	85.41	139067
2022-03-31	85.37	85.93	82.94	83.04	224496
2022-04-01	83.11	84.37	82.78	83.56	264149
2022-04-04	83.75	83.75	82.64	83.24	160155
2022-04-05	82.94	83.55	81.87	82.07	222600
2022-04-06	81.42	82.15	81.10	81.25	263788
2022-04-07	81.07	81.17	80.46	80.68	326749
2022-04-08	80.68	81.17	78.75	78.87	231372
2022-04-11	78.44	79.56	78.04	78.40	217722
2022-04-12	79.05	80.25	78.76	79.16	276267
2022-04-13	79.52	80.64	79.36	80.06	109672
2022-04-14	80.16	80.57	78.46	78.61	113306
2022-04-18	78.55	79.61	78.34	79.20	212105
2022-04-19	79.48	81.67	79.48	81.11	197790
2022-04-20	82.58	83.04	81.79	81.98	145024
2022-04-21	82.74	83.60	80.94	81.51	209191
2022-04-22	81.22	81.57	79.60	79.70	193598
2022-04-25	79.62	80.03	77.57	80.03	335703
2022-04-26	74.45	78.38	68.27	68.28	479144
2022-04-27	69.25	72.12	68.72	71.99	642515
2022-04-28	71.94	72.79	70.90	71.91	475832
2022-04-29	71.33	71.86	69.53	69.94	808021
2022-05-02	69.90	71.43	69.28	71.03	312364
2022-05-03	70.85	72.22	70.34	71.67	216765
2022-05-04	71.78	74.33	71.25	74.20	159226
2022-05-05	73.25	73.81	71.12	72.08	228709
2022-05-06	71.88	71.88	69.71	70.71	165673
2022-05-09	69.95	71.77	69.73	71.02	212805
2022-05-10	71.82	71.82	69.11	70.05	152025
2022-05-11	70.37	71.52	69.17	69.61	164012
2022-05-12	69.21	70.49	68.47	70.34	271966
2022-05-13	69.46	72.08	69.46	71.36	267255
2022-05-16	70.97	70.97	69.43	70.18	178292
2022-05-17	71.36	71.68	70.73	71.68	129257
2022-05-18	70.58	74.10	69.91	70.67	352546
2022-05-19	69.88	71.73	69.75	70.75	251317
2022-05-20	71.09	71.24	68.69	70.45	277580
2022-05-23	71.16	71.38	70.00	70.68	188284
2022-05-24	70.38	70.86	69.03	70.60	187653
2022-05-25	70.45	72.25	69.88	71.80	258140
2022-05-26	72.53	73.46	72.37	72.66	160143
2022-05-27	73.05	74.45	73.05	74.03	156844
2022-05-31	73.57	74.42	72.24	73.72	211517
2022-06-01	74.29	74.85	73.21	74.38	140617
2022-06-02	74.67	76.67	74.62	76.55	163787
2022-06-03	76.37	76.63	75.21	76.11	163116
2022-06-06	76.57	76.94	76.26	76.64	116700
2022-06-07	75.86	76.85	75.15	76.65	181892
2022-06-08	76.00	76.14	75.00	75.28	120257
2022-06-09	75.27	75.86	74.77	74.84	147968
2022-06-10	73.73	75.20	72.16	72.78	151678
2022-06-13	71.21	72.05	70.33	71.00	205186
2022-06-14	70.90	71.76	70.03	71.05	199487
2022-06-15	71.79	72.48	70.36	71.48	229446
2022-06-16	70.40	70.40	68.63	68.91	203117
2022-06-17	69.41	70.00	68.38	68.59	418139
2022-06-21	69.43	70.76	68.82	70.34	226829
2022-06-22	69.49	70.26	69.25	70.09	219958
2022-06-23	70.16	70.99	69.43	69.93	213947
2022-06-24	70.51	72.50	69.41	72.50	520388
2022-06-27	73.05	73.80	71.25	72.96	190412
2022-06-28	73.21	74.02	72.73	72.75	253362
2022-06-29	73.18	73.20	71.59	72.64	172120
2022-06-30	71.88	73.68	71.01	73.26	163682
2022-07-01	73.16	74.39	72.42	73.71	130969
2022-07-05	72.64	74.14	72.03	74.10	221646
2022-07-06	73.91	74.83	73.00	74.29	125602
2022-07-07	74.88	75.87	74.35	75.61	120730
2022-07-08	75.55	76.51	74.36	74.86	105944
2022-07-11	74.41	75.00	74.06	74.59	109546
2022-07-12	74.67	75.46	73.62	73.74	114539
2022-07-13	73.11	73.86	72.51	73.48	75565
2022-07-14	70.09	71.54	69.00	71.43	175762
2022-07-15	72.98	73.95	71.88	73.71	188524
2022-07-18	73.88	74.48	72.26	72.82	199153
2022-07-19	73.71	76.63	72.34	76.38	195684
2022-07-20	76.23	77.81	76.08	77.51	156147
2022-07-21	77.63	79.38	77.18	79.38	152467
2022-07-22	79.60	80.09	78.44	79.53	149041
2022-07-25	79.70	80.35	78.65	79.28	169733
2022-07-26	80.60	83.84	80.25	83.58	287797
2022-07-27	84.55	86.75	82.94	86.40	267717
2022-07-28	86.14	88.62	85.50	88.49	280119
2022-07-29	88.49	90.83	88.03	90.82	404421
2022-08-01	90.47	92.26	89.65	91.50	190036
2022-08-02	90.98	90.98	89.51	89.69	141635
2022-08-03	89.68	91.06	88.91	90.91	108372
2022-08-04	90.70	91.36	90.21	91.36	122705
2022-08-05	90.50	91.76	90.15	91.65	143409
2022-08-08	91.88	92.91	90.66	92.29	160105
2022-08-09	92.42	92.47	91.33	92.12	182844
2022-08-10	93.30	94.32	92.26	93.94	183497
2022-08-11	94.80	94.97	93.24	94.23	120423
2022-08-12	94.69	96.13	93.44	96.12	116232
2022-08-15	94.67	95.68	92.24	95.54	207300
2022-08-16	95.37	96.19	93.04	95.62	160984
2022-08-17	94.89	95.06	93.53	94.51	138995
2022-08-18	94.67	95.10	94.11	94.80	160106
2022-08-19	94.63	94.63	93.15	93.85	145147
2022-08-22	92.79	93.82	91.36	92.01	133508
2022-08-23	91.77	92.62	91.01	91.59	101881
2022-08-24	91.87	92.53	91.13	91.77	88644
2022-08-25	92.17	93.01	92.12	92.94	104645
2022-08-26	93.17	93.17	89.34	89.78	131857
2022-08-29	89.39	89.84	88.73	89.62	123651
2022-08-30	89.98	89.98	87.57	87.79	132491
2022-08-31	88.34	89.98	86.62	86.85	111417
2022-09-01	86.05	88.50	85.32	86.76	154643
2022-09-02	87.60	87.86	85.32	85.79	137295
2022-09-06	85.77	86.41	84.93	85.63	133430
2022-09-07	85.75	87.88	85.16	87.62	147717
2022-09-08	86.93	88.00	85.90	87.71	146728
2022-09-09	88.34	88.76	86.59	88.63	107743
2022-09-12	89.32	89.48	88.08	89.04	133358
2022-09-13	87.79	87.79	85.23	85.69	167528
2022-09-14	85.62	85.70	83.94	84.88	175836
2022-09-15	84.69	85.10	83.74	84.43	154650
2022-09-16	83.42	83.66	82.05	83.54	400104
2022-09-19	83.25	85.96	82.42	85.71	125337
2022-09-20	85.24	85.95	84.27	85.35	138456
2022-09-21	86.06	86.75	84.29	84.41	163607
2022-09-22	84.13	84.35	82.82	82.87	99976
2022-09-23	82.03	82.30	80.82	81.78	127962
2022-09-26	81.67	82.99	81.15	81.45	175449
2022-09-27	82.01	82.35	80.17	80.68	151038
2022-09-28	81.08	84.03	80.98	83.22	179740
2022-09-29	82.41	82.47	81.28	82.32	153094
2022-09-30	82.62	83.79	81.63	81.71	242653
2022-10-03	82.22	85.01	82.18	84.09	219159
2022-10-04	85.25	86.61	85.25	86.28	193000
2022-10-05	85.05	86.44	84.96	85.50	143520
2022-10-06	84.88	86.44	84.88	85.73	144718
2022-10-07	84.83	85.00	83.15	83.83	147815
2022-10-10	84.40	85.25	83.68	84.85	132675
2022-10-11	84.85	86.55	84.67	85.54	167182
2022-10-12	85.71	85.71	83.86	83.96	90788
2022-10-13	82.52	86.02	81.57	85.61	139459
2022-10-14	86.36	86.36	83.14	83.53	98456
2022-10-17	84.40	87.35	84.40	87.04	194846
2022-10-18	89.02	89.58	87.26	88.54	127834
2022-10-19	87.83	88.24	86.10	87.50	153589
2022-10-20	87.23	87.25	82.27	82.50	241363
2022-10-21	83.17	85.59	82.28	85.28	249151
2022-10-24	86.08	87.73	85.42	86.94	316097
2022-10-25	84.91	87.08	79.72	80.90	450380
2022-10-26	81.86	84.09	81.35	82.13	299799
2022-10-27	83.00	83.55	80.15	80.92	284974
2022-10-28	81.25	81.69	80.66	81.15	253199
2022-10-31	81.35	82.80	80.47	81.94	644887
2022-11-01	82.92	83.26	81.34	81.51	212318
2022-11-02	80.91	82.10	78.96	78.96	231375
2022-11-03	78.02	80.83	77.58	79.92	180019
2022-11-04	81.20	81.49	80.26	81.17	128568
2022-11-07	81.28	82.02	80.73	81.68	126498
2022-11-08	81.92	83.14	81.28	82.13	167919
2022-11-09	81.22	81.86	80.81	81.13	146313
2022-11-10	83.33	85.47	83.33	85.38	169584
2022-11-11	85.94	86.00	83.20	83.42	155107
2022-11-14	83.09	84.50	82.23	83.07	142930
2022-11-15	83.94	84.70	83.16	83.90	128154
2022-11-16	83.71	84.00	83.02	83.35	126169
2022-11-17	82.24	82.92	81.68	82.84	108696
2022-11-18	83.96	84.89	83.56	84.62	158946
2022-11-21	84.17	85.28	84.17	85.05	90164
2022-11-22	85.13	85.51	83.68	84.66	105864
2022-11-23	84.94	85.32	83.80	84.16	77939
2022-11-25	83.91	85.04	83.91	84.26	54588
2022-11-28	83.96	85.71	81.53	82.22	149595
2022-11-29	81.93	82.83	81.21	81.28	95301
2022-11-30	81.79	83.64	80.34	83.30	194371
2022-12-01	83.78	85.57	82.60	83.07	74483
2022-12-02	82.31	84.14	80.64	83.54	108930
2022-12-05	82.80	82.80	80.81	81.56	113997
2022-12-06	81.84	81.84	79.17	79.97	119465
2022-12-07	80.10	81.00	79.05	80.08	113299
2022-12-08	80.13	81.15	79.60	80.34	107226
2022-12-09	79.82	80.36	79.44	80.35	191092
2022-12-12	80.43	81.80	79.79	81.67	126428
2022-12-13	83.68	84.06	81.99	82.40	157726
2022-12-14	82.31	83.68	81.60	81.65	154592
2022-12-15	80.70	81.18	78.38	78.66	184578
2022-12-16	78.35	80.41	77.97	79.43	837871
2022-12-19	79.62	80.00	78.01	78.56	143126
2022-12-20	78.51	79.98	77.74	78.84	116164
2022-12-21	79.11	80.92	79.11	80.58	99352
2022-12-22	79.69	79.99	77.69	78.98	108289
2022-12-23	79.21	80.41	78.74	79.99	79774
2022-12-27	80.00	80.32	79.28	79.98	77749
2022-12-28	80.13	80.26	78.80	78.80	80379
2022-12-29	79.15	81.39	79.11	80.38	110183
2022-12-30	80.00	80.09	79.23	79.75	125206
2023-01-03	80.00	80.38	78.79	79.81	135168
2023-01-04	80.41	80.93	79.12	79.47	118719
2023-01-05	79.05	79.79	78.38	78.45	98865
2023-01-06	79.40	81.84	79.40	81.79	121331
2023-01-09	82.10	82.88	81.05	81.61	164513
2023-01-10	81.02	82.97	80.67	82.67	178926
2023-01-11	83.39	84.90	82.77	84.90	136027
2023-01-12	84.70	85.12	84.12	85.10	139308
2023-01-13	85.05	86.89	83.95	86.46	120520
2023-01-17	86.64	87.45	85.97	86.32	118062
2023-01-18	86.44	87.34	84.90	85.10	122603
2023-01-19	84.94	85.07	83.45	83.68	160279
2023-01-20	84.22	85.41	83.26	85.09	491998
2023-01-23	86.13	87.31	85.51	86.36	169357
2023-01-24	86.16	87.20	85.11	86.87	127213
2023-01-25	86.67	86.67	84.10	85.59	87410
2023-01-26	86.30	87.11	85.04	86.37	95455
2023-01-27	86.31	87.92	86.15	87.33	101061
2023-01-30	87.01	87.86	86.53	86.60	101026
2023-01-31	86.86	90.40	86.86	90.30	421587
2023-02-01	89.80	91.67	88.00	90.68	170026
2023-02-02	91.05	94.38	90.82	94.32	187171
2023-02-03	93.57	94.95	91.14	93.87	221486
2023-02-06	93.29	93.96	92.31	93.17	132305
2023-02-07	92.70	93.54	91.74	93.34	117719
2023-02-08	92.90	93.97	91.57	92.21	134980
2023-02-09	92.95	93.34	90.71	91.20	121499
2023-02-10	90.80	92.04	89.86	91.17	118097
2023-02-13	91.64	92.53	91.35	92.38	133425
2023-02-14	94.90	95.74	91.19	95.70	213325
2023-02-15	96.50	96.92	94.72	95.75	108815
2023-02-16	95.06	96.31	94.52	94.86	130070
2023-02-17	95.16	96.49	94.61	96.40	131922
2023-02-21	97.24	100.00	94.72	94.99	284674
2023-02-22	94.98	96.78	94.81	95.83	186256
2023-02-23	96.19	97.26	95.47	97.14	179623
2023-02-24	95.91	96.92	94.80	95.19	118730
2023-02-27	95.73	97.01	95.72	95.90	117873
2023-02-28	96.09	97.33	95.34	95.57	223438
2023-03-01	95.58	96.70	94.88	94.88	112225
2023-03-02	94.33	95.72	94.08	95.20	110223
2023-03-03	95.75	96.90	94.21	96.78	107404
2023-03-06	96.66	96.66	94.04	94.58	183399
2023-03-07	94.49	94.95	93.58	93.97	122136
2023-03-08	94.36	94.78	93.46	93.97	103615
2023-03-09	93.90	94.76	92.19	92.37	107194
2023-03-10	92.15	92.84	89.96	90.76	174393
2023-03-13	89.50	90.78	88.71	89.37	157174
2023-03-14	91.60	92.80	90.36	92.10	275494
2023-03-15	90.05	90.88	88.42	89.42	208502
2023-03-16	88.41	91.33	87.09	90.41	155087
2023-03-17	89.51	89.61	87.85	88.37	629017
2023-03-20	89.22	91.35	89.22	90.77	242073
2023-03-21	92.11	93.37	90.68	91.93	177564
2023-03-22	91.66	91.93	89.87	89.89	284752
2023-03-23	90.11	91.65	88.98	89.55	145965
2023-03-24	88.70	90.00	87.60	89.42	163307
2023-03-27	90.43	91.50	90.08	91.14	127551
2023-03-28	90.67	92.17	90.09	91.41	128047
2023-03-29	91.94	92.53	91.17	92.45	132081
2023-03-30	92.69	93.57	91.86	92.40	96394
2023-03-31	92.78	94.64	92.67	94.10	225312
2023-04-03	93.62	94.44	92.39	93.47	173027
2023-04-04	93.26	93.88	89.10	89.89	124300
2023-04-05	89.21	89.31	87.03	87.92	179760
2023-04-06	87.99	87.99	86.46	86.92	116438
2023-04-10	86.83	88.35	86.04	88.22	319212
2023-04-11	88.80	89.95	88.52	88.53	125503
2023-04-12	89.34	89.61	88.65	89.16	104964
2023-04-13	89.22	90.02	87.89	89.36	125797
2023-04-14	89.07	90.48	88.44	88.83	127359
2023-04-17	88.28	89.86	88.27	89.65	209594
2023-04-18	90.00	90.36	88.60	89.40	163255
2023-04-19	88.72	89.06	88.03	88.60	200686
2023-04-20	88.50	89.34	88.17	88.91	208797
2023-04-21	89.19	89.83	88.58	89.11	543242
2023-04-24	89.25	90.90	89.25	90.04	224749
2023-04-25	89.42	90.00	88.58	88.79	148952
2023-04-26	88.12	88.38	87.24	87.47	182462
2023-04-27	87.96	89.97	87.82	89.66	117883
2023-04-28	89.73	90.42	89.09	89.47	253452
2023-05-01	89.45	91.37	88.68	90.53	157798
2023-05-02	90.00	97.81	89.60	96.75	373460
2023-05-03	96.46	98.04	94.79	95.77	241327
2023-05-04	95.02	95.75	92.51	93.69	156984
2023-05-05	94.26	95.54	93.68	95.31	202398
2023-05-08	95.17	95.37	92.81	93.65	175621
2023-05-09	93.09	93.51	92.55	92.87	126900
2023-05-10	93.75	93.75	91.59	93.14	109917
2023-05-11	92.55	92.55	91.22	91.81	239006
2023-05-12	91.93	92.56	90.72	91.95	139842
2023-05-15	92.02	92.91	90.89	92.46	153089
2023-05-16	92.38	93.00	90.74	90.94	163942
2023-05-17	91.36	92.70	91.30	92.31	115457
2023-05-18	92.03	94.09	91.60	93.67	126139
2023-05-19	94.47	95.00	93.08	93.74	163863
2023-05-22	93.93	94.50	92.88	94.07	109498
2023-05-23	93.78	94.13	92.73	92.95	121209
2023-05-24	92.69	92.82	90.94	91.63	109135
2023-05-25	91.50	92.98	91.46	92.56	119095
2023-05-26	92.44	93.85	92.10	93.53	77709
2023-05-30	93.52	94.17	92.99	93.56	117258
2023-05-31	93.51	94.58	89.99	90.96	224458
2023-06-01	91.21	92.00	90.47	91.74	105479
2023-06-02	92.72	96.77	92.72	96.50	151400
2023-06-05	95.85	96.02	93.22	94.47	124937
2023-06-06	94.25	96.93	94.25	96.36	193074
2023-06-07	96.69	99.64	96.50	99.54	265345
2023-06-08	99.03	99.55	98.02	98.12	213597
2023-06-09	98.03	99.19	97.67	99.10	183947
2023-06-12	99.14	99.44	97.92	98.45	157790
2023-06-13	98.67	101.12	98.54	100.65	180556
2023-06-14	100.65	101.08	98.44	99.37	165706
2023-06-15	98.73	101.30	96.28	100.99	133177
2023-06-16	101.97	102.01	99.65	100.53	560432
2023-06-20	100.42	101.09	99.77	100.03	110745
2023-06-21	99.43	101.19	98.96	100.44	104036
2023-06-22	100.55	100.55	98.89	99.50	96363
2023-06-23	98.06	99.36	97.63	97.90	282829
2023-06-26	97.93	99.73	97.93	98.29	127093
2023-06-27	98.29	100.82	98.21	100.11	319199
2023-06-28	100.27	100.30	99.33	100.25	98831
2023-06-29	100.05	102.15	100.05	101.71	89907
2023-06-30	102.48	104.05	102.17	102.90	142744
2023-07-03	102.31	103.43	101.78	103.30	88573
2023-07-05	102.64	102.64	100.88	101.03	138698
2023-07-06	100.49	102.55	99.66	100.76	117854
2023-07-07	100.95	101.95	100.61	100.64	206758
2023-07-10	100.41	103.03	100.25	102.72	135243
2023-07-11	103.20	105.00	103.01	103.62	136778
2023-07-12	105.20	105.99	104.18	105.11	140255
2023-07-13	105.11	105.50	104.18	105.05	113928
2023-07-14	104.64	104.95	103.52	103.84	97618
2023-07-17	104.20	106.55	103.80	105.08	126271
2023-07-18	105.21	106.73	105.21	106.51	124013
2023-07-19	106.51	106.76	104.96	106.15	115152
2023-07-20	106.55	107.36	105.53	106.43	114245
2023-07-21	106.85	107.04	105.35	105.59	370428
2023-07-24	105.84	106.88	104.88	106.41	161889
2023-07-25	100.39	103.82	93.21	101.48	229032
2023-07-26	101.21	102.26	98.34	98.87	174056
2023-07-27	98.87	99.79	96.15	97.27	301350
2023-07-28	97.96	98.76	96.53	97.23	182787
2023-07-31	97.39	99.16	97.27	98.82	526056
2023-08-01	98.83	99.70	97.55	97.62	142574
2023-08-02	96.77	99.04	96.34	97.41	160478
2023-08-03	97.05	97.27	95.70	96.64	103354
2023-08-04	96.62	98.07	95.64	96.78	132979
2023-08-07	97.23	98.60	97.23	98.21	103087
2023-08-08	97.43	97.95	95.53	97.39	113526
2023-08-09	97.49	97.66	96.54	97.13	133709
2023-08-10	97.45	98.24	95.77	96.22	166038
2023-08-11	96.29	96.29	95.47	95.76	163789
2023-08-14	95.74	95.74	94.39	94.62	188562
2023-08-15	94.50	95.12	94.03	94.54	109266
2023-08-16	94.73	95.07	93.56	93.59	86202
2023-08-17	93.81	94.00	92.66	92.66	109872
2023-08-18	92.54	93.80	92.06	93.20	129692
2023-08-21	93.35	95.50	93.09	94.35	150245
2023-08-22	94.59	94.93	93.95	94.17	136422
2023-08-23	94.58	95.70	94.05	95.68	116256
2023-08-24	95.33	96.38	94.56	94.88	119683
2023-08-25	95.37	96.64	94.80	96.11	166176
2023-08-28	96.80	97.57	96.68	96.95	97257
2023-08-29	96.70	97.91	96.27	97.73	68599
2023-08-30	97.62	98.48	97.62	97.73	72458
2023-08-31	97.71	98.30	96.60	96.71	123890
2023-09-01	97.40	98.00	97.01	97.06	82139
2023-09-05	96.46	96.46	92.31	93.55	201454
2023-09-06	93.74	94.33	93.06	93.71	120447
2023-09-07	93.67	94.46	91.71	92.84	132480
2023-09-08	92.75	92.87	92.33	92.64	92826
2023-09-11	92.50	92.50	92.50	92.50	20047
2023-09-12	92.12	92.26	91.33	91.67	106263
2023-09-13	91.47	92.03	90.70	91.36	119860
2023-09-14	92.05	92.93	91.68	92.74	131274
2023-09-15	92.53	92.53	91.32	92.23	385173
2023-09-18	92.45	93.17	92.25	92.47	90714
2023-09-19	92.60	92.60	91.35	91.46	87585
2023-09-20	92.12	93.08	90.94	91.05	85655
2023-09-21	90.55	90.80	89.63	89.63	92105
2023-09-22	89.70	91.13	89.70	90.17	132772
2023-09-25	89.99	90.88	89.99	90.41	89314
2023-09-26	89.99	90.41	88.64	88.65	163256
2023-09-27	89.42	90.50	88.99	89.58	123774
2023-09-28	89.67	91.13	89.67	90.41	184914
2023-09-29	90.69	91.05	88.70	89.23	203461
2023-10-02	88.65	90.30	88.63	90.22	233594
2023-10-03	89.97	90.42	89.03	89.45	87916
2023-10-04	89.75	90.31	88.15	89.24	114821
2023-10-05	89.39	89.84	88.78	89.02	113371
2023-10-06	88.69	89.82	88.00	89.30	143810
2023-10-09	88.85	90.31	88.42	89.98	77608
2023-10-10	90.29	91.31	89.81	89.94	173424
2023-10-11	89.88	90.50	88.08	90.31	78611
2023-10-12	90.26	90.26	87.82	88.33	96594
2023-10-13	88.56	88.69	86.06	86.56	170810
2023-10-16	87.50	88.20	86.79	88.11	162837
2023-10-17	87.82	89.73	87.61	89.00	147426
2023-10-18	88.20	88.20	85.48	85.61	195458
2023-10-19	85.08	86.75	84.53	85.30	257960
2023-10-20	85.58	86.16	84.65	85.17	447403
2023-10-23	85.18	85.60	84.07	84.17	219586
2023-10-24	82.61	85.93	82.61	85.11	271746
2023-10-25	84.25	85.75	83.95	84.16	283584
2023-10-26	84.50	85.70	84.00	85.19	311412
2023-10-27	85.00	85.48	83.72	84.00	174805
2023-10-30	84.42	85.47	84.20	85.38	212196
2023-10-31	85.33	87.00	84.71	86.72	191247
2023-11-01	86.21	86.40	84.32	85.03	160700
2023-11-02	86.06	87.17	85.47	86.44	154509
2023-11-03	87.64	88.74	86.98	87.54	141454
2023-11-06	87.45	87.56	86.63	87.42	131967
2023-11-07	86.96	87.98	86.61	87.07	92719
2023-11-08	87.05	87.84	85.82	86.31	144020
2023-11-09	86.99	87.50	86.13	86.36	114644
2023-11-10	86.95	87.57	86.40	87.40	127965
2023-11-13	87.40	87.84	86.74	87.19	113518
2023-11-14	89.14	90.42	89.14	90.18	221316
2023-11-15	90.53	91.33	89.68	89.78	105289
2023-11-16	89.95	90.21	88.47	88.77	153374
2023-11-17	89.18	89.91	88.66	89.88	222924
2023-11-20	89.93	89.93	88.86	89.31	127190
2023-11-21	89.00	89.39	88.70	88.95	107302
2023-11-22	89.45	90.03	88.78	89.44	72744
2023-11-24	89.24	89.98	89.24	89.75	55770
2023-11-27	89.36	89.48	88.68	88.84	122679
2023-11-28	88.78	88.90	87.65	87.65	101471
2023-11-29	88.39	88.85	88.13	88.35	164239
2023-11-30	88.40	89.25	87.95	89.00	211499
2023-12-01	89.00	90.79	88.77	90.59	193754
2023-12-04	90.13	91.66	89.89	91.16	132335
2023-12-05	91.19	91.32	90.06	90.46	136662
2023-12-06	90.65	92.04	89.91	91.60	171977
2023-12-07	91.46	92.25	91.03	91.95	164568
2023-12-08	91.95	92.82	91.56	92.05	117580
2023-12-11	92.19	92.70	91.31	92.40	118978
2023-12-12	92.66	92.66	91.53	91.75	109340
2023-12-13	91.56	94.29	90.79	93.82	184668
2023-12-14	95.10	97.42	94.93	96.93	223558
2023-12-15	97.25	97.25	95.42	95.93	475612
2023-12-18	95.94	95.94	94.54	94.65	222642
2023-12-19	95.39	96.45	95.39	96.03	144363
2023-12-20	95.99	97.49	95.25	95.42	155755
2023-12-21	96.26	96.45	94.99	95.87	128527
2023-12-22	96.60	97.42	96.48	96.74	82089
2023-12-26	97.23	97.77	96.55	97.58	74957
2023-12-27	97.87	97.99	97.32	97.51	99935
2023-12-28	97.06	97.63	96.76	97.42	104310
2023-12-29	97.45	97.97	96.41	96.65	88592
2024-01-02	96.07	96.77	94.55	95.02	199503
2024-01-03	95.03	95.14	93.00	93.00	129939
2024-01-04	93.39	93.93	93.02	93.45	234193
2024-01-05	92.66	93.45	92.44	92.71	187472
2024-01-08	92.87	93.48	92.37	93.37	85579
2024-01-09	92.25	92.62	91.45	92.42	132734
2024-01-10	92.21	93.12	92.21	93.00	98609
2024-01-11	92.40	93.12	91.49	92.65	115019
2024-01-12	93.90	93.98	92.98	93.52	147637
2024-01-16	93.03	94.26	92.48	93.74	213540
2024-01-17	92.69	93.98	92.60	92.71	191974
2024-01-18	93.28	94.19	92.98	94.09	169498
2024-01-19	94.46	94.78	93.31	94.57	333902
2024-01-22	95.10	97.00	95.00	96.52	233368
2024-01-23	97.56	97.56	96.03	96.87	131923
2024-01-24	97.85	97.85	95.03	95.37	117670
2024-01-25	96.61	96.73	95.48	96.32	245827
2024-01-26	96.85	97.05	95.78	95.86	73242
2024-01-29	95.56	96.85	95.38	96.81	112117
2024-01-30	96.17	97.53	96.17	96.98	132848
2024-01-31	96.73	96.94	94.22	94.26	281546
2024-02-01	95.18	96.60	95.07	96.48	182718
2024-02-02	95.41	96.97	95.41	96.51	103817
2024-02-05	95.56	95.56	94.54	94.92	119092
2024-02-06	94.92	96.56	94.73	96.06	348671
2024-02-07	96.26	97.45	95.81	96.61	177502
2024-02-08	96.61	97.80	96.29	97.72	112857
2024-02-09	97.72	99.52	97.64	99.48	121500
2024-02-12	99.54	100.96	99.40	99.99	218262
2024-02-13	96.27	98.71	93.63	95.59	304169
2024-02-14	96.81	98.24	96.07	98.01	195666
2024-02-15	98.90	100.32	98.62	100.28	175966
2024-02-16	100.02	101.00	99.75	100.28	236495
2024-02-20	99.47	99.50	98.03	99.12	790800
2024-02-21	99.30	100.06	97.84	98.07	247418
2024-02-22	97.82	98.43	96.97	98.37	185633
2024-02-23	99.52	100.51	98.72	100.48	138600
2024-02-26	99.73	100.50	99.52	100.03	160023
2024-02-27	100.13	101.56	99.42	100.37	161640
2024-02-28	99.65	101.31	99.65	101.05	122160
2024-02-29	101.51	104.45	100.86	103.96	356877
2024-03-01	104.17	105.12	103.40	103.93	231206
2024-03-04	104.13	105.30	103.52	104.19	139576
2024-03-05	103.66	104.64	101.37	102.15	136832
2024-03-06	102.65	103.43	101.74	102.21	125432
2024-03-07	102.59	103.62	102.47	102.55	101861
2024-03-08	103.43	103.90	101.81	101.82	97972
2024-03-11	101.15	102.02	100.59	101.39	89539
2024-03-12	100.95	101.63	100.52	101.52	79851
2024-03-13	101.05	102.35	101.05	101.31	120394
2024-03-14	101.03	101.63	100.10	100.99	141331
2024-03-15	100.27	101.86	100.27	101.85	378710
2024-03-18	101.79	102.55	101.42	101.44	168439
2024-03-19	101.36	102.76	101.14	102.07	108912
2024-03-20	101.63	103.51	101.63	103.09	105026
2024-03-21	103.51	106.08	103.15	105.39	184289
2024-03-22	105.77	105.77	104.84	105.09	125026
2024-03-25	105.52	106.84	104.15	104.28	98452
2024-03-26	104.99	105.83	104.43	105.18	142481
2024-03-27	105.90	107.14	105.90	106.64	152599
2024-03-28	106.99	107.89	106.43	106.81	203816
2024-04-01	106.81	107.17	104.66	105.50	96100
2024-04-02	104.28	104.68	102.89	103.55	214245
2024-04-03	102.98	104.79	102.71	103.80	153980
2024-04-04	104.23	104.75	102.18	102.48	156104
2024-04-05	102.36	103.64	102.36	103.02	96155
2024-04-08	103.82	103.82	102.91	102.92	118484
2024-04-09	103.04	103.99	102.03	103.59	213656
2024-04-10	101.29	102.14	100.51	101.08	156900
2024-04-11	101.08	101.73	100.16	101.42	123177
2024-04-12	100.76	101.02	99.85	100.45	121107
2024-04-15	101.01	101.64	100.01	100.39	183889
2024-04-16	99.99	101.32	99.44	100.96	145422
2024-04-17	101.23	101.50	100.04	100.19	186131
2024-04-18	100.26	102.17	99.85	100.51	213987
2024-04-19	100.02	101.69	100.02	101.44	261748
2024-04-22	101.58	102.75	100.74	102.05	370014
2024-04-23	102.31	104.20	102.31	103.62	166597
2024-04-24	103.53	104.29	102.80	102.85	320714
2024-04-25	102.00	103.07	100.88	102.54	216540
2024-04-26	102.39	103.18	102.23	102.77	163015
2024-04-29	102.79	103.85	102.69	103.24	259999
2024-04-30	99.21	102.10	95.78	96.27	429161
2024-05-01	95.77	98.97	95.77	97.60	306311
2024-05-02	98.50	99.07	97.54	98.72	189895
2024-05-03	100.05	100.05	98.25	98.90	185658
2024-05-06	99.13	100.20	99.13	99.94	133081
2024-05-07	99.76	101.24	99.76	100.78	315102
2024-05-08	100.29	101.45	100.29	101.24	120813
2024-05-09	101.61	102.49	101.41	102.07	175125
2024-05-10	102.08	102.61	101.74	102.27	179451
2024-05-13	102.99	103.57	101.90	101.92	173850
2024-05-14	102.65	102.65	101.11	101.70	174986
2024-05-15	102.05	102.29	101.28	101.67	202300
2024-05-16	101.80	102.22	100.11	100.36	182800
2024-05-17	100.73	100.73	99.73	99.95	95911
2024-05-20	99.75	100.55	99.49	99.56	114102
2024-05-21	99.46	99.75	98.84	99.29	91557
2024-05-22	98.71	99.85	98.71	99.04	105980
2024-05-23	98.94	98.94	97.15	97.54	156363
2024-05-24	98.13	98.13	97.32	97.95	137804
2024-05-28	98.45	99.11	97.79	98.03	231011
2024-05-29	96.97	97.07	96.09	96.21	127275
2024-05-30	96.94	97.76	96.60	97.64	125537
2024-05-31	98.13	99.68	98.13	99.48	171199
2024-06-03	100.39	100.39	97.60	97.87	102252
2024-06-04	98.12	98.82	97.46	97.52	182847
2024-06-05	97.59	99.45	97.57	99.06	163510
2024-06-06	98.67	98.85	96.78	97.11	208613
2024-06-07	96.74	97.18	96.19	96.40	121348
2024-06-10	95.40	96.05	94.58	95.94	158989
2024-06-11	95.69	95.93	94.19	95.73	142006
2024-06-12	97.71	99.08	97.69	98.18	116472
2024-06-13	97.69	97.69	96.24	97.35	121227
2024-06-14	96.09	97.01	94.90	96.10	214256
2024-06-17	95.84	97.14	95.47	96.72	115645
2024-06-18	96.57	97.84	96.54	97.02	115095
2024-06-20	96.89	98.19	96.89	97.22	87906
2024-06-21	97.68	97.68	96.38	97.34	452258
2024-06-24	97.20	98.79	97.17	97.71	103742
2024-06-25	97.38	97.38	95.86	96.24	157999
2024-06-26	95.79	96.67	95.47	95.77	148338
2024-06-27	96.27	96.71	95.92	96.33	101904
2024-06-28	97.17	97.81	95.25	96.32	450422
2024-07-01	96.65	96.65	93.75	93.97	189910
2024-07-02	94.29	95.56	94.29	95.01	121631
2024-07-03	95.50	96.12	95.10	95.29	68903
2024-07-05	94.87	95.49	94.08	94.94	131431
2024-07-08	95.63	96.16	94.72	94.83	138051
2024-07-09	94.48	95.02	93.36	93.65	220962
2024-07-10	93.94	96.08	93.94	95.88	113295
2024-07-11	97.83	99.15	96.98	98.15	164428
2024-07-12	99.42	99.82	98.41	98.86	144115
2024-07-15	99.85	102.70	98.90	100.96	193361
2024-07-16	102.05	104.84	102.05	104.61	194511
2024-07-17	103.69	106.33	103.69	104.34	189636
2024-07-18	103.42	106.05	103.42	103.62	118466
2024-07-19	103.81	104.23	102.27	102.51	172134
2024-07-22	102.91	104.51	101.92	104.29	181725
2024-07-23	100.26	101.56	97.17	99.82	309577
2024-07-24	99.47	102.50	98.83	101.08	230044
2024-07-25	101.78	105.40	101.65	103.75	316001
2024-07-26	104.57	106.65	104.57	106.22	172822
2024-07-29	106.23	106.79	103.72	104.64	158599
2024-07-30	105.42	106.57	104.50	105.93	154687
2024-07-31	106.50	108.39	104.58	106.62	371537
2024-08-01	105.66	106.17	101.17	102.33	189834
2024-08-02	99.55	100.45	99.10	99.83	258175
2024-08-05	95.61	97.54	94.47	96.50	171675
2024-08-06	96.52	97.96	96.16	97.16	427736
2024-08-07	98.11	99.52	95.86	95.96	148746
2024-08-08	97.28	98.40	96.59	98.34	149112
2024-08-09	98.05	98.88	97.19	98.65	131203
2024-08-12	98.50	98.78	96.21	96.81	78239
2024-08-13	97.76	99.20	96.93	98.85	100514
2024-08-14	98.80	99.74	97.17	97.84	100935
2024-08-15	100.05	100.77	99.10	99.62	97556
2024-08-16	99.49	100.72	98.83	99.56	123913
2024-08-19	99.80	100.24	99.20	100.08	75037
2024-08-20	100.26	100.26	98.74	99.37	69902
2024-08-21	100.13	101.11	98.69	100.87	81749
2024-08-22	100.74	101.28	99.94	100.21	64262
2024-08-23	100.97	103.67	100.65	102.74	131270
2024-08-26	103.57	104.23	102.58	102.71	82707
2024-08-27	102.45	102.45	101.30	102.28	80833
2024-08-28	102.31	103.71	101.95	102.25	112991
2024-08-29	103.36	103.62	102.33	102.90	129260
2024-08-30	102.96	104.02	102.19	103.86	102987
2024-09-03	102.61	103.65	99.34	99.71	156207
2024-09-04	99.34	99.54	97.94	98.35	128415
2024-09-05	98.05	98.40	96.55	97.00	169474
2024-09-06	97.16	97.82	95.22	95.53	179497
2024-09-09	95.29	95.79	94.57	95.59	313846
2024-09-10	95.83	96.55	94.85	95.72	211899
2024-09-11	95.05	95.27	93.01	95.22	296943
2024-09-12	95.80	96.07	94.53	95.76	241225
2024-09-13	96.26	97.70	96.16	97.16	157611
2024-09-16	97.73	98.55	97.22	98.47	154035
2024-09-17	99.14	100.62	98.56	100.12	190623
2024-09-18	100.39	104.06	100.39	101.40	311776
2024-09-19	103.34	103.98	102.49	103.90	167568
2024-09-20	103.46	103.46	101.81	102.29	839333
2024-09-23	102.72	103.70	102.43	102.51	122936
2024-09-24	102.93	103.27	101.58	102.61	111166
2024-09-25	102.96	103.36	102.30	103.07	185421
2024-09-26	104.20	105.74	104.07	105.49	179712
2024-09-27	106.50	107.10	104.76	105.02	126106
2024-09-30	104.46	105.32	103.48	104.82	195444
2024-10-01	104.59	105.12	102.87	103.89	120231
2024-10-02	103.26	104.32	102.85	103.72	113852
2024-10-03	102.95	103.42	102.33	103.09	92261
2024-10-04	104.54	105.03	102.77	103.74	185210
2024-10-07	103.07	104.76	102.70	104.57	109372
2024-10-08	104.78	105.33	103.72	103.92	74721
2024-10-09	104.06	105.25	103.82	104.94	97399
2024-10-10	103.82	103.99	102.84	103.81	137393
2024-10-11	103.76	105.50	103.19	105.31	108359
2024-10-14	105.09	106.58	104.82	106.40	74028
2024-10-15	106.23	106.83	104.88	105.18	123784
2024-10-16	106.06	106.74	105.49	105.72	109766
2024-10-17	106.21	106.34	104.91	105.55	86314
2024-10-18	105.91	105.91	104.39	104.53	165588
2024-10-21	104.71	104.75	103.40	103.75	399440
2024-10-22	103.39	103.61	102.26	102.40	92801
2024-10-23	101.86	102.52	101.23	102.03	87573
2024-10-24	101.83	102.54	101.21	101.89	103783
2024-10-25	102.80	102.81	101.29	101.60	88292
2024-10-28	102.77	103.99	102.54	102.55	200449
2024-10-29	93.81	98.51	91.67	96.09	267029
2024-10-30	96.11	97.99	96.04	96.50	175646
2024-10-31	95.85	97.29	95.57	95.71	250094
2024-11-01	96.08	97.63	95.99	97.50	197827
2024-11-04	97.60	99.82	97.60	98.93	260083
2024-11-05	98.59	101.11	98.59	100.80	211098
2024-11-06	107.88	110.97	104.47	110.03	413075
2024-11-07	109.75	109.75	107.32	108.42	324062
2024-11-08	108.62	108.80	107.19	107.80	227645
2024-11-11	109.04	110.36	108.59	110.17	134053
2024-11-12	109.71	110.47	108.45	108.81	307072
2024-11-13	109.26	110.11	108.61	109.16	152376
2024-11-14	109.33	109.88	106.28	106.70	114239
2024-11-15	107.11	107.23	105.59	106.09	105242
2024-11-18	106.20	108.75	105.47	106.12	92676
2024-11-19	104.76	105.86	104.76	105.34	137069
2024-11-20	105.02	105.33	103.44	104.83	149858
2024-11-21	104.95	106.84	104.89	106.64	122964
2024-11-22	107.37	109.17	106.90	109.06	135046
2024-11-25	109.95	111.94	109.95	110.40	307083
2024-11-26	109.70	110.58	107.83	108.04	154384
2024-11-27	108.26	110.25	106.69	107.17	136755
2024-11-29	107.47	108.80	107.03	108.30	197174
2024-12-02	108.33	109.89	106.82	108.36	194314
2024-12-03	108.67	110.42	106.62	107.60	170939
2024-12-04	107.40	108.74	107.37	107.89	166415
2024-12-05	107.69	108.30	106.61	106.97	96918
2024-12-06	107.46	109.34	106.20	106.57	89720
2024-12-09	106.67	108.00	106.67	107.43	87717
2024-12-10	107.66	108.37	105.66	107.79	126193
2024-12-11	108.84	109.97	107.22	107.36	259361
2024-12-12	107.04	107.04	105.73	105.93	94185
2024-12-13	105.32	105.68	103.91	105.11	159009
2024-12-16	104.69	105.83	104.51	105.09	222243
2024-12-17	104.38	104.88	103.71	103.99	144479
2024-12-18	104.31	104.31	99.10	99.31	221053
2024-12-19	99.79	101.11	98.59	98.72	167586
2024-12-20	97.55	99.92	97.30	98.37	738662
2024-12-23	98.23	98.75	97.07	97.85	113686
2024-12-24	97.88	98.90	97.42	98.90	36783
2024-12-26	98.75	99.40	98.05	99.05	94511
2024-12-27	98.59	99.08	97.26	97.95	106422
2024-12-30	97.43	98.16	96.12	97.28	214922
2024-12-31	98.07	98.69	97.24	97.45	95410
2025-01-02	98.12	98.12	95.62	95.88	118577
2025-01-03	95.89	97.72	95.04	96.40	132797
2025-01-06	96.46	97.56	95.97	96.42	146241
2025-01-07	96.59	97.55	93.92	94.90	163960
2025-01-08	94.20	95.14	93.09	95.00	123689
2025-01-10	93.43	94.12	92.88	93.38	194201
2025-01-13	92.23	96.19	92.20	95.76	177537
2025-01-14	96.00	97.62	95.96	97.38	171588
2025-01-15	99.46	99.46	97.75	97.76	146637
2025-01-16	97.20	98.92	97.00	98.14	225649
2025-01-17	99.22	99.77	98.73	98.89	171573
2025-01-21	99.83	101.24	99.34	100.87	193767
2025-01-22	100.21	100.92	99.71	99.85	134849
2025-01-23	99.54	100.25	98.47	99.03	142746
2025-01-24	98.54	99.15	97.97	98.57	203236
2025-01-27	98.77	100.43	98.47	99.73	317619
2025-01-28	99.15	100.09	99.08	99.20	185339
2025-01-29	98.55	99.99	98.11	98.55	251929
2025-01-30	99.33	100.44	98.85	99.35	244770
2025-01-31	99.23	100.70	98.57	99.99	249368
2025-02-03	100.90	101.33	97.13	99.24	186382
2025-02-04	98.86	100.03	98.86	99.78	144249
2025-02-05	99.83	101.13	99.46	100.81	113814
2025-02-06	100.94	101.28	99.79	100.69	178723
2025-02-07	100.69	100.89	99.02	100.09	197094
2025-02-10	100.46	101.60	99.74	101.46	171338
2025-02-11	100.56	101.54	100.28	101.50	174589
2025-02-12	100.24	100.55	99.74	99.84	114211
2025-02-13	100.66	101.18	100.25	100.86	137673
2025-02-14	102.00	102.00	99.35	99.98	311372
2025-02-18	104.22	108.08	102.54	106.01	372979
2025-02-19	104.55	107.04	104.55	106.03	312287
2025-02-20	105.39	106.63	104.03	106.00	357221
2025-02-21	106.88	106.88	103.71	104.24	233612
2025-02-24	104.99	105.98	103.70	103.81	262420
2025-02-25	103.42	104.79	102.79	103.98	241706
2025-02-26	103.35	105.00	102.21	102.35	244120
2025-02-27	102.25	102.36	101.01	101.23	203578
2025-02-28	101.39	102.24	100.96	102.15	304184
2025-03-03	102.27	103.08	100.70	100.87	209785
2025-03-04	100.23	100.73	98.23	98.68	250134
2025-03-05	98.78	101.16	98.78	100.95	216774
2025-03-06	100.00	101.50	99.98	101.00	161962
2025-03-07	100.92	102.76	100.29	102.75	248746
2025-03-10	102.32	103.34	98.50	100.50	278387
2025-03-11	100.52	101.23	98.26	100.78	262884
2025-03-12	101.04	101.67	99.01	99.70	232216
2025-03-13	99.73	100.78	97.78	98.23	182265
2025-03-14	99.21	100.25	98.74	100.08	142052
2025-03-17	100.28	102.47	100.07	100.28	356469
2025-03-18	99.35	100.65	98.55	99.14	281301
2025-03-19	99.07	100.85	98.43	99.57	221007
2025-03-20	98.84	99.76	97.88	98.01	260963
2025-03-21	96.83	97.26	94.97	95.56	1769216
2025-03-24	97.16	98.89	95.75	97.91	267017
2025-03-25	97.80	98.51	97.08	97.83	212871
2025-03-26	98.13	99.50	97.69	97.97	179018
2025-03-27	98.09	98.34	96.78	97.20	178057
2025-03-28	97.03	98.59	94.18	94.60	211901
2025-03-31	93.93	94.50	92.82	93.88	284592
2025-04-01	93.67	95.88	93.43	95.11	207532
2025-04-02	93.93	96.09	93.93	95.87	168824
2025-04-03	92.34	94.06	90.73	91.87	489363
2025-04-04	88.02	89.36	85.56	87.44	543912
2025-04-07	85.30	89.86	83.31	85.51	453424
2025-04-08	87.81	89.32	83.24	84.21	309583
2025-04-09	83.13	92.02	82.69	90.92	431737
2025-04-10	88.16	89.38	86.11	88.56	572395
2025-04-11	88.83	90.35	87.27	89.38	230529
2025-04-14	90.54	90.70	88.01	89.13	226516
2025-04-15	89.23	90.84	88.77	88.91	221467
2025-04-16	88.87	89.47	86.32	87.19	279456
2025-04-17	87.01	87.52	86.28	86.61	257427
2025-04-21	85.81	85.90	83.63	84.56	211725
2025-04-22	85.71	87.58	84.78	86.85	574774
2025-04-23	88.98	90.66	87.42	87.89	390698
2025-04-24	88.47	89.56	87.68	89.36	187490
2025-04-25	88.75	89.32	88.29	89.17	132714
2025-04-28	89.11	89.92	88.01	88.65	199058
2025-04-29	81.00	86.18	78.87	84.78	636032
2025-04-30	84.66	85.44	82.28	84.96	454509
2025-05-01	84.63	85.97	84.25	85.35	337397
2025-05-02	86.57	88.46	86.57	88.35	208980
2025-05-05	87.40	88.93	87.40	87.68	233715
2025-05-06	86.62	87.22	86.01	86.57	207381
2025-05-07	87.73	87.88	85.53	86.08	254560
2025-05-08	86.36	88.67	86.36	87.67	169785
2025-05-09	87.66	88.38	86.45	86.92	163456
2025-05-12	91.07	91.07	89.01	89.69	354915
2025-05-13	90.39	90.39	89.53	89.68	301633
2025-05-14	89.14	89.21	87.91	87.95	265592
2025-05-15	88.02	89.82	87.32	88.52	318487
2025-05-16	88.58	90.20	87.41	89.96	320731
2025-05-19	88.74	89.50	88.01	89.35	194471
2025-05-20	89.30	89.33	88.51	88.74	145662
2025-05-21	87.84	88.28	87.03	87.17	221233
2025-05-22	86.60	87.32	86.22	86.35	202526
2025-05-23	84.82	85.64	83.42	84.72	181834
2025-05-27	85.67	87.44	85.28	87.29	235726
2025-05-28	87.06	87.13	85.56	85.81	259745
2025-05-29	86.49	87.03	85.67	86.60	170267
2025-05-30	86.28	86.99	85.89	86.39	267034
2025-06-02	86.14	86.46	84.82	85.64	324011
2025-06-03	85.64	86.76	85.14	86.71	172561
2025-06-04	86.56	86.83	85.97	86.15	218175
2025-06-05	86.28	86.33	85.54	85.69	259485
2025-06-06	86.79	87.07	85.87	86.54	220602
2025-06-09	87.29	87.57	86.33	86.83	237084
2025-06-10	87.17	87.76	86.28	87.25	229106
2025-06-11	87.89	88.38	86.44	86.90	268418
2025-06-12	86.29	86.70	85.78	86.32	172182
2025-06-13	85.24	85.92	84.31	84.61	275029
2025-06-16	85.88	87.09	85.50	86.57	232168
2025-06-17	85.77	86.72	85.73	85.85	197198
2025-06-18	85.50	86.56	85.50	85.73	221344
2025-06-20	86.35	86.35	84.82	84.95	516705
2025-06-23	84.93	87.22	84.93	87.22	215303
2025-06-24	87.94	89.77	87.58	89.45	430710
2025-06-25	89.37	89.58	88.25	88.65	889662
2025-06-26	89.22	91.86	89.02	91.77	374290
2025-06-27	92.14	92.65	90.08	90.31	1367215
2025-06-30	90.92	90.92	89.40	89.74	223875
2025-07-01	89.20	92.96	88.84	91.78	196191
2025-07-02	91.99	93.00	91.11	92.95	188740
2025-07-03	93.41	93.41	92.50	92.99	104855
2025-07-07	92.53	93.46	91.01	91.33	170567
2025-07-08	91.03	92.81	91.01	91.98	171103
2025-07-09	92.27	92.89	91.01	92.60	150765
2025-07-10	92.72	94.18	92.37	93.08	211628
2025-07-11	92.30	92.96	91.10	91.60	139704
2025-07-14	91.25	91.76	90.51	90.89	138547
2025-07-15	91.36	91.64	89.49	89.51	178618
2025-07-16	89.55	91.35	88.63	90.01	224075
2025-07-17	90.15	92.02	89.57	91.56	189878
2025-07-18	92.23	93.06	90.22	90.86	176760
2025-07-21	91.17	91.87	90.27	90.32	172543
2025-07-22	90.17	91.40	89.81	91.22	363455
2025-07-23	91.84	92.40	90.55	92.35	592547
2025-07-24	91.78	92.53	91.25	92.32	353277
2025-07-25	92.46	93.01	92.07	92.89	225624
2025-07-28	93.27	93.56	90.24	93.39	358681
2025-07-29	95.00	97.08	93.00	95.96	440504
2025-07-30	96.21	96.89	94.03	94.43	315235
2025-07-31	93.67	94.87	93.48	93.95	384658
2025-08-01	92.62	93.48	91.75	93.15	313667
2025-08-04	93.44	93.79	93.00	93.76	208018
2025-08-05	93.90	95.30	93.67	94.64	260441
2025-08-06	94.43	95.15	93.70	94.10	217489
2025-08-07	93.65	94.47	93.01	93.33	182482
2025-08-08	93.42	93.90	92.01	92.13	140713
2025-08-11	92.26	93.13	91.85	93.04	170795
2025-08-12	93.66	96.53	93.63	96.35	278970
2025-08-13	96.71	99.33	96.71	99.03	342410
2025-08-14	97.69	97.82	95.40	96.44	257019
2025-08-15	96.79	96.79	95.25	95.82	291748
2025-08-18	95.46	96.58	95.38	96.57	168063
2025-08-19	96.71	97.77	96.71	97.67	224222
2025-08-20	97.61	98.61	95.79	95.81	147693
2025-08-21	95.77	96.49	95.16	95.76	158552
2025-08-22	96.32	99.80	96.19	99.60	222960
2025-08-25	99.43	99.60	98.21	98.40	342199
2025-08-26	98.27	99.47	97.38	98.84	187393
2025-08-27	98.40	99.66	98.24	99.47	369954
2025-08-28	99.70	99.70	98.13	98.92	140860
2025-08-29	98.94	99.27	97.47	97.86	163661
2025-09-02	96.87	96.93	95.83	96.62	173529
2025-09-03	96.04	96.99	95.90	96.53	235552
2025-09-04	96.64	98.10	95.91	97.88	174354
2025-09-05	98.18	100.00	97.20	97.60	142461
2025-09-08	97.99	98.22	96.58	97.61	187032
2025-09-09	97.57	97.57	91.81	94.67	189079
2025-09-10	94.40	95.51	94.13	94.52	152473
2025-09-11	94.26	96.99	94.26	96.86	159126
2025-09-12	96.50	96.50	94.55	94.63	141977

Explore More About FELE

Coins representing dividend payouts and trends

FELE Dividend History

Discover Franklin Electric Co'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

FELE Stock Split History

Discover Franklin Electric Co'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

FELE Historical Prices

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

Web Analytics