FUL Historical Prices

Summary

Key Stock Metrics

47.56

(April 8, 2025)

52-Week Low

87.67

(July 31, 2024)

52-Week High

87.67

(July 31, 2024)

All-Time High

55.58

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-18	9.06	9.06	8.88	9.06	249200
1993-08-19	8.94	9.56	8.94	9.50	284800
1993-08-20	9.41	9.56	9.38	9.56	20800
1993-08-23	9.38	9.56	9.38	9.41	45200
1993-08-24	9.53	9.56	9.38	9.41	890800
1993-08-25	9.56	9.69	9.50	9.56	294400
1993-08-26	9.63	9.63	9.50	9.50	59600
1993-08-27	9.50	9.63	9.38	9.38	208000
1993-08-30	9.63	9.63	9.38	9.38	64800
1993-08-31	9.63	9.63	9.38	9.63	17200
1993-09-01	9.44	9.63	9.44	9.44	120400
1993-09-02	9.53	9.63	9.44	9.50	128800
1993-09-03	9.56	9.63	9.44	9.44	58000
1993-09-07	9.44	9.63	9.25	9.31	212000
1993-09-08	9.25	9.44	9.25	9.44	314400
1993-09-09	9.31	9.69	9.31	9.56	152800
1993-09-10	9.69	9.69	9.50	9.63	45200
1993-09-13	9.50	9.69	9.50	9.66	603600
1993-09-14	9.50	9.56	9.31	9.56	174000
1993-09-15	9.41	9.56	9.31	9.31	58000
1993-09-16	9.31	9.56	9.31	9.31	658000
1993-09-17	9.44	9.44	9.25	9.34	224400
1993-09-20	9.44	9.44	9.25	9.44	46000
1993-09-21	9.25	9.50	9.25	9.44	271600
1993-09-22	9.25	9.44	9.25	9.31	94400
1993-09-23	9.25	9.44	9.25	9.25	59600
1993-09-24	8.94	9.06	8.75	8.81	1214800
1993-09-27	8.63	8.88	8.50	8.63	245200
1993-09-28	8.50	8.75	8.34	8.38	242400
1993-09-29	8.56	8.56	8.19	8.34	760000
1993-09-30	8.25	8.44	8.25	8.44	830400
1993-10-01	8.50	8.50	8.25	8.25	404000
1993-10-04	8.50	8.50	8.25	8.25	35200
1993-10-05	8.50	8.50	8.25	8.38	82800
1993-10-06	8.50	8.56	8.06	8.47	1331200
1993-10-07	8.38	8.56	8.38	8.38	216800
1993-10-08	8.56	8.56	8.25	8.25	315600
1993-10-11	8.25	8.44	8.13	8.19	157200
1993-10-12	8.31	8.31	8.19	8.22	60400
1993-10-13	8.31	8.31	8.09	8.19	165200
1993-10-14	8.19	8.31	8.13	8.19	741200
1993-10-15	8.13	8.25	8.13	8.19	232400
1993-10-18	8.13	8.25	8.13	8.13	167600
1993-10-19	8.25	8.25	8.06	8.09	225200
1993-10-20	8.19	8.19	8.00	8.19	56400
1993-10-21	8.00	8.19	8.00	8.19	172000
1993-10-22	8.19	8.19	7.94	8.06	165600
1993-10-25	8.00	8.19	8.00	8.19	510400
1993-10-26	8.13	8.13	7.94	8.13	28800
1993-10-27	8.00	8.06	7.94	7.94	391200
1993-10-28	7.94	8.06	7.94	8.06	308800
1993-10-29	7.94	8.06	7.94	8.06	524400
1993-11-01	7.94	8.06	7.94	7.94	43200
1993-11-02	7.94	8.06	7.94	8.06	164800
1993-11-03	7.94	8.06	7.94	7.97	486800
1993-11-04	7.97	8.06	7.81	7.81	200000
1993-11-05	7.84	7.94	7.81	7.81	582800
1993-11-08	7.81	7.94	7.81	7.94	532400
1993-11-09	7.88	7.94	7.81	7.88	409600
1993-11-10	7.94	8.06	7.81	8.06	655600
1993-11-11	8.06	8.06	7.88	7.94	144400
1993-11-12	8.06	8.06	7.88	8.06	183600
1993-11-15	8.06	8.25	7.94	8.06	357600
1993-11-16	8.06	8.44	8.06	8.25	300000
1993-11-17	8.44	8.44	8.25	8.25	238000
1993-11-18	8.31	8.50	8.22	8.31	180000
1993-11-19	8.25	8.38	8.19	8.19	97600
1993-11-22	8.19	8.38	8.19	8.38	69200
1993-11-23	8.19	8.31	8.19	8.31	44000
1993-11-24	8.31	8.31	8.19	8.28	74400
1993-11-26	8.19	8.38	8.19	8.38	6800
1993-11-29	8.38	8.38	8.13	8.28	216400
1993-11-30	8.31	8.31	8.19	8.31	29600
1993-12-01	8.31	8.41	8.13	8.25	206800
1993-12-02	8.25	8.31	8.25	8.31	300800
1993-12-03	8.25	8.38	8.25	8.34	106000
1993-12-06	8.31	8.81	8.31	8.72	289200
1993-12-07	8.63	8.88	8.63	8.78	148800
1993-12-08	8.81	8.88	8.50	8.50	233600
1993-12-09	8.50	8.75	8.50	8.75	610400
1993-12-10	8.63	8.94	8.63	8.94	243200
1993-12-13	8.81	8.94	8.75	8.75	137600
1993-12-14	8.75	8.75	8.50	8.63	331600
1993-12-15	8.50	8.56	8.38	8.44	272800
1993-12-16	8.38	8.56	8.38	8.44	36800
1993-12-17	8.56	8.81	8.44	8.75	364800
1993-12-20	8.69	8.81	8.56	8.75	316400
1993-12-21	8.56	8.75	8.56	8.56	43600
1993-12-22	8.56	8.75	8.38	8.56	238000
1993-12-23	8.56	8.56	8.38	8.50	45600
1993-12-27	8.38	8.56	8.38	8.56	232000
1993-12-28	8.50	8.75	8.50	8.69	61600
1993-12-29	8.50	8.75	8.50	8.75	126000
1993-12-30	8.63	8.81	8.63	8.81	117600
1993-12-31	8.81	9.00	8.69	9.00	128000
1994-01-03	8.88	9.38	8.88	9.38	274400
1994-01-04	9.19	9.50	9.06	9.06	731600
1994-01-05	9.19	9.19	8.88	9.00	118000
1994-01-06	8.81	9.00	8.44	8.56	420000
1994-01-07	8.81	8.94	8.50	8.94	334400
1994-01-10	8.84	9.19	8.81	9.09	214000
1994-01-11	9.00	9.31	9.00	9.25	398000
1994-01-12	9.31	9.44	9.31	9.31	282800
1994-01-13	9.25	9.44	9.25	9.44	23200
1994-01-14	9.25	9.50	9.25	9.31	94800
1994-01-17	9.50	9.63	9.44	9.53	104400
1994-01-18	9.44	9.63	9.38	9.38	44400
1994-01-19	9.44	9.56	9.38	9.44	64400
1994-01-20	9.56	9.56	9.31	9.31	59200
1994-01-21	9.31	9.63	9.31	9.47	235200
1994-01-24	9.44	9.63	9.44	9.44	79200
1994-01-25	9.44	9.63	9.44	9.50	999600
1994-01-26	9.44	9.63	9.44	9.63	48400
1994-01-27	9.44	9.63	9.38	9.38	68800
1994-01-28	9.38	9.50	9.06	9.19	380800
1994-01-31	9.25	9.38	9.19	9.19	160400
1994-02-01	9.19	9.38	9.19	9.34	84000
1994-02-02	9.19	9.44	9.19	9.31	164000
1994-02-03	9.44	9.50	9.25	9.50	217200
1994-02-04	9.31	9.50	9.28	9.41	168800
1994-02-07	9.31	9.31	9.13	9.31	263600
1994-02-08	9.19	9.69	9.19	9.69	301600
1994-02-09	9.50	9.75	9.50	9.75	45200
1994-02-10	9.56	10.00	9.56	9.94	167600
1994-02-11	10.00	10.00	9.75	10.00	166000
1994-02-14	9.75	10.00	9.75	9.75	392800
1994-02-15	9.88	10.00	9.75	9.81	188400
1994-02-16	9.75	9.81	9.63	9.81	46400
1994-02-17	9.63	9.81	9.63	9.75	12400
1994-02-18	9.75	9.75	9.31	9.44	125200
1994-02-22	9.31	9.50	9.31	9.31	615600
1994-02-23	9.31	9.38	9.00	9.19	290800
1994-02-24	9.00	9.19	9.00	9.06	111600
1994-02-25	9.19	9.19	9.00	9.19	14400
1994-02-28	9.19	9.25	9.00	9.06	168400
1994-03-01	9.19	9.19	9.06	9.06	80400
1994-03-02	8.88	9.13	8.88	9.13	66800
1994-03-03	9.13	9.13	8.94	9.06	40000
1994-03-04	9.06	9.56	9.00	9.38	400000
1994-03-07	9.63	10.06	9.44	10.06	630400
1994-03-08	10.06	10.06	9.81	9.88	140800
1994-03-09	9.88	10.00	9.75	10.00	428800
1994-03-10	10.00	10.06	9.81	10.03	80000
1994-03-11	9.88	10.06	9.88	10.06	27200
1994-03-14	9.88	10.06	9.88	10.00	62000
1994-03-15	10.13	10.38	9.94	10.13	218000
1994-03-16	10.13	10.31	10.13	10.19	214800
1994-03-17	10.31	10.31	10.13	10.22	24800
1994-03-18	10.31	10.31	10.19	10.31	603200
1994-03-21	10.31	10.31	10.19	10.31	48000
1994-03-22	10.38	10.56	10.19	10.31	162000
1994-03-23	10.06	10.06	9.63	9.75	320800
1994-03-24	9.75	9.75	9.44	9.44	199600
1994-03-25	9.44	9.63	9.44	9.47	1088800
1994-03-28	9.63	9.63	9.31	9.38	127200
1994-03-29	9.44	9.50	9.19	9.19	162400
1994-03-30	9.25	9.25	8.94	9.06	504400
1994-03-31	9.19	9.19	8.94	8.94	192000
1994-04-04	8.88	9.25	8.75	9.13	326400
1994-04-05	9.25	9.31	9.13	9.31	30000
1994-04-06	9.31	9.31	9.00	9.13	304000
1994-04-07	9.16	9.25	9.06	9.19	55600
1994-04-08	9.09	9.25	9.06	9.13	46000
1994-04-11	9.16	9.25	9.00	9.00	561600
1994-04-12	9.00	9.13	8.94	9.13	140000
1994-04-13	9.00	9.19	9.00	9.13	98800
1994-04-14	8.94	9.00	8.94	8.94	110000
1994-04-15	9.06	9.06	8.94	8.94	40000
1994-04-18	8.94	9.00	8.88	9.00	90400
1994-04-19	9.00	9.00	8.81	8.81	63600
1994-04-20	8.94	8.94	8.81	8.81	380400
1994-04-21	9.00	9.00	8.75	8.75	153600
1994-04-22	8.94	8.94	8.63	8.63	358800
1994-04-25	8.63	8.81	8.63	8.69	87600
1994-04-26	8.81	8.81	8.63	8.63	72800
1994-04-28	8.63	8.81	8.56	8.56	54800
1994-04-29	8.75	8.75	8.56	8.75	36000
1994-05-02	8.56	8.75	8.56	8.72	34400
1994-05-03	8.81	8.81	8.63	8.78	200400
1994-05-04	8.81	8.81	8.63	8.69	504000
1994-05-05	8.63	8.75	8.63	8.66	27600
1994-05-06	8.56	8.75	8.56	8.69	13200
1994-05-09	8.75	8.75	8.56	8.69	170800
1994-05-10	8.63	8.88	8.63	8.78	145200
1994-05-11	8.69	8.88	8.63	8.72	28400
1994-05-12	8.75	8.88	8.69	8.81	99600
1994-05-13	8.88	8.88	8.75	8.84	278000
1994-05-16	8.88	8.94	8.69	8.88	142400
1994-05-17	8.81	9.00	8.81	8.97	182000
1994-05-18	8.94	9.13	8.94	9.13	276400
1994-05-19	9.00	9.06	8.94	8.97	67600
1994-05-20	8.94	9.06	8.94	8.94	284800
1994-05-23	8.94	9.06	8.94	8.94	8000
1994-05-24	8.94	9.06	8.94	8.94	22800
1994-05-25	8.94	9.06	8.94	8.94	26400
1994-05-26	9.06	9.31	8.94	9.28	230400
1994-05-27	9.31	9.44	9.31	9.31	43600
1994-05-31	9.31	9.50	9.25	9.25	63200
1994-06-01	9.28	9.50	9.25	9.25	16400
1994-06-02	9.50	9.50	9.25	9.31	24000
1994-06-03	9.50	9.50	9.31	9.31	125600
1994-06-06	9.41	9.50	9.31	9.41	58000
1994-06-07	9.25	9.50	9.25	9.25	144800
1994-06-08	9.50	9.50	9.25	9.31	50400
1994-06-09	9.25	9.38	9.19	9.38	47200
1994-06-10	9.19	9.31	9.19	9.22	2800
1994-06-13	9.38	9.38	9.13	9.31	260800
1994-06-14	9.25	9.31	9.13	9.13	45200
1994-06-15	9.06	9.19	8.94	8.95	182800
1994-06-16	8.94	9.13	8.94	8.94	390800
1994-06-17	9.13	9.13	8.94	8.94	181600
1994-06-20	8.94	9.06	8.94	8.94	272400
1994-06-21	9.03	9.13	8.94	8.94	61600
1994-06-22	8.94	9.06	8.94	9.06	86800
1994-06-23	9.13	9.25	9.00	9.25	1243600
1994-06-24	9.19	9.31	9.19	9.19	183200
1994-06-27	9.31	9.31	9.13	9.19	339600
1994-06-28	9.22	9.28	9.00	9.00	289600
1994-06-29	9.02	9.19	9.00	9.03	60400
1994-06-30	9.19	9.19	9.00	9.19	353600
1994-07-01	9.00	9.19	9.00	9.19	29200
1994-07-05	9.19	9.19	9.03	9.19	75200
1994-07-06	9.13	9.19	9.06	9.06	225600
1994-07-07	9.06	9.13	9.06	9.13	16000
1994-07-08	9.06	9.19	9.06	9.06	150400
1994-07-11	9.19	9.19	9.06	9.19	204800
1994-07-12	9.19	9.25	9.13	9.13	31600
1994-07-13	9.22	9.22	9.06	9.16	48400
1994-07-14	9.25	9.44	9.06	9.42	277200
1994-07-15	9.38	9.56	9.38	9.50	121200
1994-07-18	9.56	9.75	9.50	9.63	624000
1994-07-19	9.69	10.00	9.69	10.00	386000
1994-07-20	9.81	9.94	9.75	9.88	234800
1994-07-21	9.75	9.94	9.75	9.94	77600
1994-07-22	9.75	9.94	9.56	9.56	64800
1994-07-25	9.69	9.69	9.56	9.56	7200
1994-07-26	9.56	9.69	9.56	9.56	8000
1994-07-27	9.56	9.56	9.13	9.19	199200
1994-07-28	9.19	9.22	9.00	9.16	102000
1994-07-29	9.16	9.25	9.00	9.19	212800
1994-08-01	9.00	9.25	9.00	9.25	134000
1994-08-02	9.25	9.63	9.00	9.63	149600
1994-08-03	9.53	9.69	9.38	9.56	525600
1994-08-04	9.56	9.69	9.50	9.50	53200
1994-08-05	9.50	9.59	9.38	9.59	7200
1994-08-08	9.38	9.50	9.25	9.25	78800
1994-08-09	9.44	9.44	9.06	9.19	207200
1994-08-10	9.06	9.25	9.00	9.00	117600
1994-08-11	9.19	9.25	9.03	9.25	154000
1994-08-12	9.25	9.38	9.06	9.38	89600
1994-08-15	9.38	9.38	9.13	9.38	93600
1994-08-16	9.38	9.56	9.31	9.50	543600
1994-08-17	9.50	9.50	9.38	9.50	217600
1994-08-18	9.31	9.50	9.31	9.50	44000
1994-08-19	9.38	9.50	9.38	9.50	86800
1994-08-22	9.38	9.50	9.38	9.38	24000
1994-08-23	9.38	9.50	9.38	9.38	194800
1994-08-24	9.38	9.44	9.38	9.44	2400
1994-08-25	9.50	9.50	9.38	9.41	5600
1994-08-26	9.53	9.56	9.38	9.38	91600
1994-08-29	9.56	9.56	9.44	9.56	36800
1994-08-30	9.63	9.75	9.56	9.75	186400
1994-08-31	9.75	9.94	9.31	9.50	730800
1994-09-01	9.31	9.31	8.63	8.69	882000
1994-09-02	8.44	8.63	8.13	8.22	1736800
1994-09-06	8.06	8.25	8.00	8.06	580000
1994-09-07	8.13	8.13	7.94	8.06	186800
1994-09-08	8.02	8.25	8.02	8.16	500000
1994-09-09	8.13	8.25	8.00	8.25	208400
1994-09-12	8.00	8.25	7.88	7.91	621600
1994-09-13	7.88	8.13	7.88	8.13	341600
1994-09-14	8.13	8.13	7.94	8.00	200800
1994-09-15	8.00	8.13	7.94	7.94	252400
1994-09-16	8.00	8.06	7.94	8.06	313200
1994-09-19	8.06	8.06	7.94	7.94	445200
1994-09-20	8.00	8.00	7.31	7.50	983600
1994-09-21	7.50	7.75	7.38	7.66	286800
1994-09-22	7.75	7.75	7.63	7.63	214000
1994-09-23	7.63	7.63	7.53	7.59	264400
1994-09-26	7.56	7.63	7.56	7.63	69600
1994-09-27	7.63	7.63	7.38	7.42	204800
1994-09-28	7.50	7.50	7.38	7.44	447200
1994-09-29	7.50	7.50	7.38	7.50	52400
1994-09-30	7.50	7.50	7.38	7.50	203200
1994-10-03	7.50	7.56	7.38	7.56	227200
1994-10-04	7.63	7.63	7.44	7.48	538400
1994-10-05	7.56	7.56	7.44	7.56	605200
1994-10-06	7.50	7.75	7.50	7.75	628800
1994-10-07	7.75	7.75	7.50	7.56	35200
1994-10-10	7.75	7.75	7.50	7.75	24800
1994-10-11	7.75	7.81	7.56	7.78	109600
1994-10-12	7.81	8.19	7.75	8.19	223600
1994-10-13	8.19	8.38	8.13	8.34	428400
1994-10-14	8.25	8.63	8.25	8.53	647200
1994-10-17	8.56	8.63	8.44	8.63	96000
1994-10-18	8.44	8.63	8.44	8.56	53200
1994-10-19	8.50	8.81	8.50	8.56	80000
1994-10-20	8.56	8.69	8.50	8.50	92400
1994-10-21	8.50	8.63	8.38	8.44	244800
1994-10-24	8.38	8.38	8.06	8.13	75600
1994-10-25	8.00	8.38	8.00	8.25	185600
1994-10-26	8.25	8.50	8.19	8.47	94800
1994-10-27	8.31	8.56	8.31	8.34	81600
1994-10-28	8.56	8.56	8.25	8.31	50800
1994-10-31	8.25	8.31	8.19	8.31	341600
1994-11-01	8.25	8.31	8.06	8.19	95600
1994-11-02	8.19	8.25	8.19	8.25	26000
1994-11-03	8.19	8.31	8.13	8.19	1025600
1994-11-04	8.13	8.25	8.13	8.14	290000
1994-11-07	8.06	8.25	8.06	8.22	37200
1994-11-08	8.25	8.25	8.13	8.19	230400
1994-11-09	8.13	8.25	8.13	8.13	289600
1994-11-10	8.13	8.31	8.13	8.19	157200
1994-11-11	8.25	8.25	8.06	8.19	112400
1994-11-14	8.13	8.25	8.13	8.25	17200
1994-11-15	8.13	8.25	8.13	8.19	109200
1994-11-16	8.13	8.19	8.13	8.13	24000
1994-11-17	8.13	8.25	8.09	8.16	153200
1994-11-18	8.06	8.22	8.06	8.19	67600
1994-11-21	8.25	8.25	8.06	8.06	149600
1994-11-22	8.06	8.06	7.50	7.56	137600
1994-11-23	7.44	7.63	7.25	7.50	158000
1994-11-25	7.63	7.63	7.59	7.63	17600
1994-11-28	7.63	7.88	7.50	7.75	69600
1994-11-29	7.88	8.25	7.75	8.13	158400
1994-11-30	8.25	8.25	8.00	8.00	6400
1994-12-01	8.00	8.25	8.00	8.00	13600
1994-12-02	8.00	8.38	8.00	8.19	340800
1994-12-05	8.13	8.31	8.13	8.19	113600
1994-12-06	8.06	8.25	8.06	8.22	176000
1994-12-07	8.13	8.19	7.94	8.00	104000
1994-12-08	7.94	7.94	7.56	7.56	129200
1994-12-09	7.56	7.75	6.94	7.00	820400
1994-12-12	6.94	7.38	6.94	7.38	228000
1994-12-13	7.25	7.50	7.25	7.50	80800
1994-12-14	7.25	7.50	7.25	7.50	27200
1994-12-15	7.50	7.50	7.25	7.25	89200
1994-12-16	7.50	7.69	7.44	7.56	190800
1994-12-19	7.50	7.63	7.38	7.38	84800
1994-12-20	7.38	7.63	7.38	7.56	130000
1994-12-21	7.63	7.88	7.50	7.88	938000
1994-12-22	7.75	7.94	7.75	7.94	52000
1994-12-23	7.75	7.94	7.75	7.75	40000
1994-12-27	7.94	7.94	7.75	7.94	16400
1994-12-28	7.84	8.25	7.75	8.16	171600
1994-12-29	8.31	8.50	8.31	8.31	239600
1994-12-30	8.31	8.75	8.31	8.53	193200
1995-01-03	8.75	8.75	8.38	8.38	460800
1995-01-04	8.38	8.50	8.38	8.44	68000
1995-01-05	8.38	8.50	8.38	8.38	149600
1995-01-06	8.50	8.50	7.88	7.94	341600
1995-01-09	8.00	8.00	7.44	7.88	758400
1995-01-10	7.88	7.94	7.69	7.94	611600
1995-01-11	7.94	8.06	7.81	8.06	40800
1995-01-12	7.88	8.00	7.81	8.00	88000
1995-01-13	7.81	8.00	7.81	7.88	284000
1995-01-16	7.81	7.91	7.81	7.91	18400
1995-01-17	7.94	8.00	7.81	8.00	70800
1995-01-18	7.91	7.94	7.81	7.84	451600
1995-01-19	7.84	8.00	7.75	7.81	679600
1995-01-20	7.75	7.94	7.56	7.75	86000
1995-01-23	7.56	7.63	7.44	7.56	148800
1995-01-24	7.50	7.69	7.50	7.69	105600
1995-01-25	7.44	7.72	7.44	7.69	650400
1995-01-26	7.56	7.75	7.56	7.72	26000
1995-01-27	7.75	7.81	7.56	7.69	47600
1995-01-30	7.69	7.94	7.69	7.75	175200
1995-01-31	7.94	8.13	7.88	7.94	220000
1995-02-01	8.00	8.06	7.94	7.95	156000
1995-02-02	8.06	8.06	7.94	8.00	153600
1995-02-03	8.06	8.16	8.00	8.13	257600
1995-02-06	8.31	8.31	8.13	8.16	68800
1995-02-07	8.25	8.25	8.13	8.25	96800
1995-02-08	8.25	8.50	8.19	8.38	350800
1995-02-09	8.50	8.50	8.31	8.38	142400
1995-02-10	8.31	8.50	8.13	8.31	250000
1995-02-13	8.31	8.31	8.06	8.16	135600
1995-02-14	8.03	8.13	7.94	8.00	261200
1995-02-15	8.13	8.13	7.94	8.13	84400
1995-02-16	8.00	8.31	8.00	8.25	447600
1995-02-17	8.31	8.56	8.19	8.53	475600
1995-02-21	8.39	8.69	8.38	8.56	447600
1995-02-22	8.69	8.88	8.56	8.75	97200
1995-02-23	8.69	8.88	8.69	8.69	462000
1995-02-24	8.72	8.78	8.56	8.56	132000
1995-02-27	8.50	8.56	8.19	8.38	106800
1995-02-28	8.28	8.31	8.13	8.31	118000
1995-03-01	8.31	8.50	8.13	8.50	244800
1995-03-02	8.31	8.63	8.31	8.38	148000
1995-03-03	8.38	8.69	8.38	8.66	147200
1995-03-06	8.56	8.69	8.50	8.50	39200
1995-03-07	8.50	8.69	8.50	8.50	24400
1995-03-08	8.50	8.69	8.44	8.45	48800
1995-03-09	8.63	8.63	8.44	8.63	44000
1995-03-10	8.44	8.81	8.44	8.63	211600
1995-03-13	8.66	8.88	8.63	8.69	20400
1995-03-14	8.88	9.13	8.75	9.13	268400
1995-03-15	9.09	9.25	9.03	9.13	236400
1995-03-16	9.06	9.19	8.94	9.06	17600
1995-03-17	8.94	9.13	8.94	8.94	178400
1995-03-20	9.06	9.19	8.94	9.19	30400
1995-03-21	9.19	9.31	9.13	9.13	129200
1995-03-22	9.13	9.25	9.06	9.06	20400
1995-03-23	9.06	9.25	9.06	9.25	13600
1995-03-24	9.06	9.50	9.06	9.38	253600
1995-03-27	9.50	9.75	9.44	9.50	400400
1995-03-28	9.38	9.63	9.38	9.56	107600
1995-03-29	9.63	9.81	9.25	9.81	461200
1995-03-30	9.81	9.81	9.56	9.75	157200
1995-03-31	9.56	9.75	9.50	9.56	166400
1995-04-03	9.63	9.94	9.56	9.88	203600
1995-04-04	9.81	9.88	9.50	9.56	118800
1995-04-05	9.50	9.75	9.50	9.75	34000
1995-04-06	9.59	9.69	9.56	9.59	35600
1995-04-07	9.56	9.66	9.50	9.50	156800
1995-04-10	9.63	9.69	9.50	9.50	22800
1995-04-11	9.50	9.63	9.50	9.56	44000
1995-04-12	9.50	9.59	9.50	9.56	172400
1995-04-13	9.63	9.63	9.50	9.53	58800
1995-04-17	9.63	9.63	9.50	9.56	36400
1995-04-18	9.56	9.56	9.38	9.38	28000
1995-04-19	9.38	9.41	9.38	9.41	77600
1995-04-20	9.45	9.45	9.38	9.39	34000
1995-04-21	9.38	9.56	9.38	9.44	44400
1995-04-24	9.38	9.55	9.38	9.55	2800
1995-04-25	9.38	9.56	9.38	9.41	111600
1995-04-26	9.41	9.56	9.38	9.41	78000
1995-04-27	9.38	9.56	9.38	9.41	43200
1995-04-28	9.38	9.56	9.38	9.44	135600
1995-05-01	9.38	9.50	9.38	9.44	142400
1995-05-02	9.38	9.47	9.38	9.47	63600
1995-05-03	9.56	9.56	9.38	9.56	87600
1995-05-04	9.44	9.63	9.44	9.44	96000
1995-05-05	9.63	9.75	9.44	9.56	414400
1995-05-08	9.56	9.63	9.56	9.59	40800
1995-05-09	9.56	9.69	9.56	9.56	80000
1995-05-10	9.56	9.59	9.56	9.59	12000
1995-05-11	9.56	9.81	9.56	9.75	308000
1995-05-12	9.81	9.81	9.69	9.81	47200
1995-05-15	9.81	9.81	9.69	9.75	48400
1995-05-16	9.81	9.81	9.69	9.78	207200
1995-05-17	9.69	9.81	9.69	9.78	102400
1995-05-18	9.69	9.81	9.69	9.75	34400
1995-05-19	9.63	9.75	9.63	9.69	38000
1995-05-22	9.63	9.72	9.56	9.56	53200
1995-05-23	9.56	9.59	9.25	9.44	96000
1995-05-24	9.31	9.44	9.31	9.31	83200
1995-05-25	9.31	9.38	9.19	9.25	269600
1995-05-26	9.31	9.31	9.25	9.25	34000
1995-05-30	9.38	9.38	9.19	9.25	176000
1995-05-31	9.19	9.38	9.19	9.38	26000
1995-06-01	9.28	9.38	9.19	9.38	84000
1995-06-02	9.19	9.38	9.19	9.31	356800
1995-06-05	9.19	9.38	9.19	9.25	17600
1995-06-06	9.25	9.34	9.25	9.25	135600
1995-06-07	9.25	9.44	9.25	9.25	13600
1995-06-08	9.25	9.38	9.25	9.38	12800
1995-06-09	9.19	9.38	9.19	9.25	62800
1995-06-12	9.19	9.38	9.19	9.19	91200
1995-06-13	9.38	9.44	9.25	9.38	71600
1995-06-14	9.44	9.44	9.25	9.28	297600
1995-06-15	9.27	9.36	9.19	9.22	108800
1995-06-16	9.22	9.31	9.19	9.19	554000
1995-06-19	9.31	9.31	9.19	9.28	188800
1995-06-20	9.38	9.38	9.19	9.38	242400
1995-06-21	9.19	9.38	9.19	9.38	179200
1995-06-22	9.38	9.56	9.25	9.34	308000
1995-06-23	9.44	9.44	9.25	9.28	29200
1995-06-26	9.25	9.50	9.25	9.50	260800
1995-06-27	9.50	9.81	9.38	9.69	398000
1995-06-28	9.38	9.38	9.00	9.13	726000
1995-06-29	9.13	9.25	9.13	9.25	496000
1995-06-30	9.13	9.25	9.13	9.25	31200
1995-07-03	9.13	9.25	9.13	9.19	27200
1995-07-05	9.19	9.25	9.13	9.20	68000
1995-07-06	9.19	9.25	9.13	9.13	216000
1995-07-07	9.25	9.25	8.81	8.94	223200
1995-07-10	8.88	9.06	8.88	9.02	616400
1995-07-11	9.00	9.13	8.94	8.98	273600
1995-07-12	9.03	9.13	8.94	8.94	87200
1995-07-13	8.94	9.13	8.94	9.06	21600
1995-07-14	8.94	9.05	8.88	8.88	62800
1995-07-17	8.88	9.00	8.75	8.75	96000
1995-07-18	8.91	8.94	8.50	8.50	186400
1995-07-19	8.44	8.44	8.06	8.13	118000
1995-07-20	8.06	8.19	8.00	8.06	170800
1995-07-21	8.00	8.31	8.00	8.31	212000
1995-07-24	8.31	8.31	8.13	8.31	6000
1995-07-25	8.13	8.50	8.13	8.47	162800
1995-07-26	8.56	8.69	8.38	8.56	233200
1995-07-27	8.69	8.69	8.56	8.66	84000
1995-07-28	8.56	8.88	8.56	8.75	215600
1995-07-31	8.69	8.81	8.69	8.81	20000
1995-08-01	8.78	8.81	8.69	8.69	7200
1995-08-02	8.80	8.81	8.75	8.78	46000
1995-08-03	8.69	8.81	8.69	8.81	35600
1995-08-04	8.78	8.81	8.69	8.75	135200
1995-08-07	8.78	8.81	8.69	8.81	50400
1995-08-08	8.69	8.81	8.69	8.69	148000
1995-08-09	8.69	8.81	8.56	8.56	236400
1995-08-10	8.63	8.63	8.50	8.56	544000
1995-08-11	8.56	8.56	8.09	8.25	205200
1995-08-14	8.23	8.25	8.00	8.03	81200
1995-08-15	8.13	8.38	8.08	8.38	147600
1995-08-16	8.36	8.50	8.19	8.50	164800
1995-08-17	8.38	8.56	8.38	8.56	31600
1995-08-18	8.38	8.56	8.38	8.53	47600
1995-08-21	8.56	8.56	8.38	8.56	126000
1995-08-22	8.55	8.56	8.38	8.44	25600
1995-08-23	8.38	8.50	8.31	8.48	316400
1995-08-24	8.31	8.56	8.31	8.44	14400
1995-08-25	8.31	8.56	8.31	8.44	66800
1995-08-28	8.31	8.56	8.31	8.55	94400
1995-08-29	8.50	8.56	8.31	8.31	249200
1995-08-30	8.31	8.56	8.31	8.56	10800
1995-08-31	8.53	8.56	8.31	8.56	181200
1995-09-01	8.38	8.56	8.31	8.44	35200
1995-09-05	8.31	8.55	8.31	8.31	20000
1995-09-06	8.31	8.56	8.31	8.44	164400
1995-09-07	8.56	8.56	8.44	8.44	9200
1995-09-08	8.50	8.56	8.44	8.56	28800
1995-09-11	8.44	8.56	8.44	8.56	152400
1995-09-12	8.56	8.69	8.44	8.44	36800
1995-09-13	8.44	8.69	8.44	8.44	22000
1995-09-14	8.44	8.69	8.44	8.69	16800
1995-09-15	8.44	8.69	8.44	8.69	94800
1995-09-18	8.44	8.69	8.44	8.69	20400
1995-09-19	8.44	8.63	8.44	8.59	44400
1995-09-20	8.53	8.63	8.44	8.44	24000
1995-09-21	8.63	8.63	8.44	8.44	8800
1995-09-22	8.63	8.63	8.44	8.44	94400
1995-09-25	8.44	8.63	8.44	8.63	11200
1995-09-26	8.59	8.63	8.44	8.53	6400
1995-09-27	7.81	8.25	7.50	8.00	654800
1995-09-28	8.38	8.50	8.19	8.44	64400
1995-09-29	8.38	8.41	7.81	7.88	186800
1995-10-02	8.00	8.00	7.69	7.84	222000
1995-10-03	7.75	7.88	7.63	7.88	282000
1995-10-04	7.75	7.88	7.75	7.75	151600
1995-10-05	7.72	7.88	7.69	7.88	133600
1995-10-06	7.69	7.88	7.69	7.88	73200
1995-10-09	7.69	7.81	7.69	7.75	66400
1995-10-10	7.63	7.94	7.63	7.81	138400
1995-10-11	7.88	8.06	7.81	7.88	129600
1995-10-12	7.88	8.19	7.88	8.03	163200
1995-10-13	8.19	8.19	7.88	8.06	119600
1995-10-16	7.88	7.94	7.81	7.94	62800
1995-10-17	7.81	8.00	7.81	7.81	72400
1995-10-18	7.81	8.00	7.81	7.81	73600
1995-10-19	8.00	8.00	7.75	7.75	95600
1995-10-20	7.81	7.81	7.75	7.81	22000
1995-10-23	7.75	8.06	7.75	7.81	272400
1995-10-24	7.81	8.00	7.81	7.81	30800
1995-10-25	7.81	8.00	7.81	7.81	178400
1995-10-26	7.81	8.00	7.81	7.81	126000
1995-10-27	7.81	8.13	7.81	8.03	319600
1995-10-30	8.00	8.13	8.00	8.00	42800
1995-10-31	8.00	8.06	7.88	7.88	98400
1995-11-01	7.94	7.94	7.88	7.89	315200
1995-11-02	7.91	8.00	7.88	8.00	168800
1995-11-03	7.88	8.00	7.88	7.91	26800
1995-11-06	8.00	8.00	7.88	7.88	22000
1995-11-07	7.89	8.00	7.81	7.94	214800
1995-11-08	7.94	8.00	7.88	7.97	400400
1995-11-09	7.88	8.06	7.88	8.00	56000
1995-11-10	7.88	8.38	7.88	8.34	368400
1995-11-13	8.22	8.38	8.22	8.25	41200
1995-11-14	8.38	8.38	8.19	8.19	23200
1995-11-15	8.28	8.38	8.19	8.19	41600
1995-11-16	8.38	8.38	8.19	8.38	61600
1995-11-17	8.22	8.50	8.19	8.50	188800
1995-11-20	8.50	9.00	8.38	8.81	365600
1995-11-21	8.81	8.94	8.81	8.88	114000
1995-11-22	7.94	8.50	7.94	8.31	397600
1995-11-24	8.31	8.47	8.31	8.47	225200
1995-11-27	8.25	8.28	7.94	8.19	336800
1995-11-28	8.06	8.19	7.69	7.88	482800
1995-11-29	7.75	8.22	7.75	8.06	452000
1995-11-30	8.19	8.19	8.00	8.00	28000
1995-12-01	8.00	8.19	8.00	8.19	48800
1995-12-04	8.00	8.44	8.00	8.31	425200
1995-12-05	8.19	8.38	8.00	8.09	223600
1995-12-06	8.19	8.19	8.00	8.09	75600
1995-12-07	8.00	8.19	8.00	8.13	42800
1995-12-08	8.19	8.50	8.00	8.44	205200
1995-12-11	8.44	8.44	8.31	8.41	118400
1995-12-12	8.44	8.69	8.31	8.56	297200
1995-12-13	8.56	9.06	8.56	8.94	281600
1995-12-14	9.00	9.81	8.81	9.25	1379600
1995-12-15	9.38	9.44	9.00	9.19	346800
1995-12-18	9.00	9.19	9.00	9.09	58400
1995-12-19	9.00	9.19	9.00	9.03	314000
1995-12-20	9.00	9.19	9.00	9.00	31200
1995-12-21	8.94	9.13	8.81	8.81	49600
1995-12-22	8.81	8.97	8.81	8.91	21200
1995-12-26	8.81	9.00	8.81	8.94	6400
1995-12-27	9.00	9.00	8.81	8.97	36400
1995-12-28	9.00	9.00	8.81	8.81	86400
1995-12-29	8.81	9.00	8.69	8.69	55600
1996-01-02	8.63	8.81	8.63	8.66	28400
1996-01-03	8.63	9.00	8.63	8.75	127200
1996-01-04	9.00	9.00	8.81	8.81	18800
1996-01-05	8.81	8.94	8.78	8.81	655200
1996-01-08	8.75	8.94	8.75	8.94	11200
1996-01-09	8.75	8.94	8.75	8.94	20400
1996-01-10	8.69	8.81	8.63	8.63	218800
1996-01-11	8.66	8.88	8.63	8.88	55200
1996-01-12	8.63	9.00	8.63	8.81	224800
1996-01-15	8.81	9.06	8.81	8.95	156800
1996-01-16	8.94	9.00	8.75	8.77	88800
1996-01-17	8.75	9.00	8.75	8.88	512800
1996-01-18	8.88	9.00	8.88	8.97	314400
1996-01-19	8.88	9.00	8.88	8.94	416800
1996-01-22	8.88	9.00	8.88	9.00	36800
1996-01-23	8.88	8.88	8.88	8.88	3200
1996-01-24	9.06	9.06	8.69	8.69	220000
1996-01-25	8.88	8.88	8.69	8.69	10400
1996-01-26	8.69	8.81	8.69	8.75	25600
1996-01-29	8.72	8.78	8.69	8.75	80400
1996-01-30	8.81	9.00	8.75	9.00	84800
1996-01-31	9.00	9.25	8.81	9.06	345200
1996-02-01	9.19	9.19	8.88	8.88	70400
1996-02-02	8.81	8.88	8.75	8.75	119600
1996-02-05	8.84	8.88	8.75	8.75	129200
1996-02-06	8.75	8.88	8.75	8.88	95600
1996-02-07	8.75	8.88	8.75	8.81	144000
1996-02-08	8.88	8.88	8.75	8.81	72800
1996-02-09	8.75	8.88	8.75	8.75	13600
1996-02-12	8.88	9.34	8.75	9.13	225200
1996-02-13	9.00	9.44	8.94	9.19	358400
1996-02-14	9.19	9.38	9.00	9.13	78400
1996-02-15	9.00	9.13	9.00	9.13	32000
1996-02-16	9.00	9.19	9.00	9.19	71200
1996-02-20	9.00	9.19	8.81	8.84	80800
1996-02-21	9.00	9.06	8.81	8.91	43600
1996-02-22	8.81	9.00	8.81	9.00	61600
1996-02-23	8.88	9.00	8.81	8.88	69600
1996-02-26	8.94	8.94	8.81	8.81	28000
1996-02-27	8.84	9.00	8.69	8.88	88400
1996-02-28	8.81	9.00	8.81	8.81	40000
1996-02-29	8.81	9.00	8.81	9.00	14400
1996-03-01	9.00	9.00	8.81	8.81	35600
1996-03-04	8.81	9.00	8.81	8.88	59200
1996-03-05	8.89	9.00	8.81	8.89	79200
1996-03-06	8.88	9.13	8.81	8.88	303600
1996-03-07	8.75	9.00	8.75	8.75	28000
1996-03-08	8.69	8.88	8.63	8.88	81200
1996-03-11	8.75	8.88	8.75	8.84	44000
1996-03-12	8.78	8.88	8.69	8.88	42800
1996-03-13	8.78	9.03	8.75	8.94	183600
1996-03-14	8.88	9.00	8.75	8.75	252000
1996-03-15	8.75	9.00	8.63	8.63	366400
1996-03-18	8.56	8.69	8.38	8.38	279600
1996-03-19	8.56	8.56	8.31	8.38	322400
1996-03-20	7.88	8.00	7.69	7.78	1398000
1996-03-21	7.78	7.88	7.69	7.69	132800
1996-03-22	7.69	8.00	7.69	7.88	470400
1996-03-25	7.75	7.88	7.63	7.70	1024400
1996-03-26	7.69	7.75	7.56	7.66	58000
1996-03-27	7.59	7.75	7.56	7.75	130400
1996-03-28	7.58	7.69	7.56	7.56	20800
1996-03-29	7.56	7.75	7.38	7.44	275600
1996-04-01	7.69	7.81	7.44	7.56	3053200
1996-04-02	7.56	7.75	7.50	7.52	268400
1996-04-03	7.69	7.69	7.50	7.69	572800
1996-04-04	7.69	7.69	7.44	7.50	88800
1996-04-08	7.56	7.56	7.44	7.44	300800
1996-04-09	7.44	7.56	7.44	7.56	2898400
1996-04-10	7.56	8.19	7.44	8.06	378000
1996-04-11	8.19	8.50	8.13	8.44	210000
1996-04-12	8.50	8.75	8.38	8.72	131200
1996-04-15	8.66	8.75	8.31	8.50	225200
1996-04-16	8.50	8.50	8.31	8.38	312800
1996-04-17	8.31	8.38	8.13	8.31	34800
1996-04-18	8.13	8.38	8.06	8.13	94400
1996-04-19	8.19	8.19	8.06	8.13	55200
1996-04-22	8.06	8.19	8.06	8.09	172400
1996-04-23	8.19	8.19	8.00	8.03	13200
1996-04-24	8.00	8.19	8.00	8.19	134800
1996-04-25	8.09	8.19	8.00	8.19	46000
1996-04-26	8.00	8.19	8.00	8.13	22000
1996-04-29	8.13	8.19	8.13	8.19	12400
1996-04-30	8.00	8.25	8.00	8.19	67200
1996-05-01	8.13	8.19	8.00	8.13	53600
1996-05-02	8.00	8.38	8.00	8.28	94800
1996-05-03	8.22	8.38	8.19	8.19	30000
1996-05-06	8.19	8.25	8.19	8.19	4000
1996-05-07	8.19	8.31	8.19	8.25	21600
1996-05-08	8.19	8.56	8.19	8.47	111600
1996-05-09	8.38	8.50	8.34	8.41	128800
1996-05-10	8.44	8.50	8.38	8.41	136000
1996-05-13	8.56	8.56	8.38	8.56	7600
1996-05-14	8.50	8.63	8.44	8.44	62400
1996-05-15	8.53	8.63	8.44	8.59	26400
1996-05-16	8.56	8.56	8.44	8.56	12800
1996-05-17	8.63	8.63	8.25	8.25	112000
1996-05-20	8.19	8.31	8.13	8.13	82000
1996-05-21	8.06	8.25	8.06	8.19	52400
1996-05-22	8.06	8.25	8.06	8.06	35600
1996-05-23	8.06	8.25	8.06	8.19	35600
1996-05-24	8.25	8.25	8.06	8.25	43200
1996-05-28	8.25	8.25	8.06	8.06	30400
1996-05-29	8.16	8.25	8.06	8.25	54000
1996-05-30	8.06	8.63	8.06	8.42	323200
1996-05-31	8.31	8.63	8.31	8.44	87200
1996-06-03	8.44	8.88	8.44	8.69	209200
1996-06-04	8.72	9.00	8.72	9.00	90400
1996-06-05	9.00	9.13	8.81	9.13	133600
1996-06-06	9.13	9.38	8.88	8.94	275600
1996-06-07	8.63	8.94	8.56	8.81	319200
1996-06-10	8.94	9.06	8.88	9.00	495600
1996-06-11	8.97	9.13	8.88	8.88	161600
1996-06-12	8.88	8.94	8.75	8.75	86000
1996-06-13	8.75	8.88	8.69	8.75	79200
1996-06-14	8.75	8.78	8.63	8.69	460000
1996-06-17	8.63	8.75	8.63	8.75	95200
1996-06-18	8.63	8.81	8.63	8.81	4800
1996-06-19	8.63	8.81	8.63	8.63	14400
1996-06-20	8.63	8.81	8.63	8.69	66000
1996-06-21	8.63	8.88	8.63	8.63	46000
1996-06-24	8.63	8.75	8.63	8.69	72400
1996-06-25	8.63	8.75	8.63	8.63	14000
1996-06-26	8.88	8.88	8.63	8.78	130400
1996-06-27	8.63	8.88	8.63	8.88	36800
1996-06-28	9.06	9.19	8.94	9.06	393200
1996-07-01	9.06	9.13	9.00	9.09	148000
1996-07-02	9.00	9.13	8.94	9.00	51200
1996-07-03	9.03	9.19	8.94	9.00	245200
1996-07-05	9.00	9.00	8.81	8.81	51200
1996-07-08	8.81	9.00	8.81	8.81	17200
1996-07-09	8.81	8.91	8.81	8.91	8000
1996-07-10	8.81	8.81	8.38	8.56	252800
1996-07-11	8.50	8.69	8.25	8.25	135200
1996-07-12	8.28	8.44	8.25	8.31	63600
1996-07-15	8.44	8.50	8.06	8.19	144400
1996-07-16	8.13	8.31	8.06	8.25	93200
1996-07-17	8.38	8.38	8.25	8.25	21200
1996-07-18	8.19	8.38	8.19	8.19	12400
1996-07-19	8.28	8.56	8.13	8.31	156400
1996-07-22	8.33	8.38	8.25	8.25	32000
1996-07-23	8.38	8.38	8.13	8.13	10000
1996-07-24	8.16	8.25	8.06	8.06	9600
1996-07-25	8.06	8.25	8.06	8.13	78000
1996-07-26	8.31	8.31	7.94	8.03	66800
1996-07-29	7.97	8.09	7.88	7.88	64000
1996-07-30	8.00	8.31	7.88	8.31	148800
1996-07-31	8.31	8.75	8.31	8.69	173600
1996-08-01	8.69	9.06	8.69	8.72	318400
1996-08-02	8.69	8.88	8.69	8.69	15200
1996-08-05	8.69	8.88	8.69	8.88	19600
1996-08-06	8.63	8.75	8.56	8.56	50000
1996-08-07	8.53	8.75	8.38	8.38	80000
1996-08-08	8.38	8.44	8.38	8.38	14800
1996-08-09	8.56	8.56	8.38	8.47	78000
1996-08-12	8.38	9.06	8.38	8.88	504800
1996-08-13	9.00	9.13	8.81	8.97	472400
1996-08-14	9.00	9.00	8.75	8.81	114800
1996-08-15	8.88	9.00	8.81	9.00	452800
1996-08-16	9.00	9.00	8.81	9.00	25200
1996-08-19	8.81	9.00	8.63	8.69	236400
1996-08-20	8.75	8.88	8.64	8.81	80400
1996-08-21	8.75	8.78	8.69	8.78	8000
1996-08-22	8.69	8.94	8.69	8.75	46000
1996-08-23	8.88	8.88	8.75	8.88	11200
1996-08-26	8.88	8.94	8.75	8.81	28400
1996-08-27	8.75	8.78	8.75	8.75	15600
1996-08-28	8.75	8.94	8.75	8.75	26000
1996-08-29	8.75	8.88	8.75	8.75	38400
1996-08-30	8.75	8.88	8.75	8.84	53600
1996-09-03	8.63	8.81	8.63	8.75	54800
1996-09-04	8.69	8.88	8.69	8.69	14800
1996-09-05	8.69	8.81	8.69	8.81	39600
1996-09-06	8.69	9.00	8.69	8.81	356400
1996-09-09	8.81	9.06	8.81	8.88	132800
1996-09-10	8.94	8.94	8.88	8.88	6400
1996-09-11	8.81	9.00	8.81	9.00	8400
1996-09-12	9.00	9.00	8.81	8.81	31600
1996-09-13	9.06	9.06	8.75	8.86	144000
1996-09-16	8.81	9.00	8.81	9.00	400000
1996-09-17	8.81	8.91	8.81	8.91	4000
1996-09-18	9.00	9.06	8.88	9.03	552000
1996-09-19	9.03	9.03	8.94	8.94	62800
1996-09-20	8.94	9.13	8.88	8.94	76000
1996-09-23	8.94	9.00	8.88	9.00	18400
1996-09-24	8.91	9.00	8.81	8.81	15600
1996-09-25	8.81	9.00	8.81	9.00	88800
1996-09-26	8.81	9.00	8.81	8.81	23200
1996-09-27	9.13	9.19	8.88	8.94	771200
1996-09-30	9.38	9.69	9.31	9.59	244800
1996-10-01	9.56	9.69	9.38	9.56	158800
1996-10-02	9.38	9.69	9.38	9.63	280400
1996-10-03	9.44	9.63	9.44	9.63	115600
1996-10-04	9.75	10.63	9.63	10.41	1063600
1996-10-07	10.38	10.75	10.19	10.22	541200
1996-10-08	10.31	10.38	10.19	10.25	212400
1996-10-09	10.38	10.44	10.19	10.31	228400
1996-10-10	10.13	10.31	10.13	10.19	102400
1996-10-11	10.22	10.31	10.00	10.00	88000
1996-10-14	10.00	10.19	9.75	9.75	269600
1996-10-15	9.75	10.13	9.75	10.13	450400
1996-10-16	10.06	10.44	10.06	10.06	384400
1996-10-17	10.25	10.25	9.94	9.94	114800
1996-10-18	10.06	10.31	9.94	10.30	150800
1996-10-21	10.38	10.56	10.25	10.38	141600
1996-10-22	10.50	10.50	10.38	10.38	63600
1996-10-23	10.38	10.63	10.31	10.53	217200
1996-10-24	10.50	11.00	10.50	10.97	251200
1996-10-25	10.81	10.94	10.50	10.56	422000
1996-10-28	10.50	10.63	10.50	10.50	371200
1996-10-29	10.50	10.63	10.25	10.25	92400
1996-10-30	10.25	10.31	9.88	9.88	117600
1996-10-31	9.88	10.50	9.88	10.44	222400
1996-11-01	10.25	10.50	10.19	10.28	500800
1996-11-04	10.25	10.25	10.13	10.19	129200
1996-11-05	10.13	10.19	9.75	9.84	389200
1996-11-06	9.88	9.88	9.75	9.81	606000
1996-11-07	9.81	10.13	9.81	10.13	68800
1996-11-08	10.13	10.50	9.94	10.47	338800
1996-11-11	10.50	10.88	10.50	10.69	311200
1996-11-12	10.88	10.88	10.63	10.84	434800
1996-11-13	10.69	10.94	10.69	10.91	319600
1996-11-14	10.94	11.13	10.81	11.13	592800
1996-11-15	10.94	10.94	10.06	10.25	364000
1996-11-18	10.19	10.31	9.81	10.09	290000
1996-11-19	10.06	10.75	10.06	10.69	348800
1996-11-20	10.63	11.00	10.50	10.88	397600
1996-11-21	10.81	10.91	10.56	10.84	226800
1996-11-22	10.91	10.91	10.75	10.75	148400
1996-11-25	10.94	11.06	10.81	11.00	539600
1996-11-26	11.06	11.16	10.81	11.00	348400
1996-11-27	11.59	11.88	11.50	11.75	877200
1996-11-29	11.88	11.94	11.69	11.81	141200
1996-12-02	11.94	11.94	11.63	11.75	290400
1996-12-03	11.94	11.94	11.75	11.94	182800
1996-12-04	11.75	11.94	11.56	11.66	508400
1996-12-05	11.72	12.00	11.66	11.81	180000
1996-12-06	11.63	11.88	11.44	11.50	348800
1996-12-09	11.63	11.63	11.13	11.44	439200
1996-12-10	11.50	11.81	11.44	11.75	305200
1996-12-11	11.69	11.69	11.56	11.69	213200
1996-12-12	11.75	12.25	11.59	12.06	367600
1996-12-13	12.25	12.41	11.81	11.81	609600
1996-12-16	11.75	11.94	11.63	11.69	59200
1996-12-17	11.38	11.81	11.38	11.75	154400
1996-12-18	11.81	11.81	11.56	11.75	86400
1996-12-19	11.88	12.00	11.63	11.63	512000
1996-12-20	11.81	11.81	11.63	11.81	64800
1996-12-23	11.81	11.88	11.63	11.84	188800
1996-12-24	11.94	11.94	11.69	11.88	99600
1996-12-26	11.88	12.19	11.88	12.00	136800
1996-12-27	12.00	12.19	11.91	12.00	194000
1996-12-30	12.00	12.00	11.78	11.78	93600
1996-12-31	11.78	12.00	11.53	11.75	147600
1997-01-02	11.50	11.75	11.50	11.50	46400
1997-01-03	11.75	11.75	11.50	11.75	141200
1997-01-06	11.63	11.75	11.50	11.50	145600
1997-01-07	11.50	11.75	11.44	11.63	89200
1997-01-08	11.63	11.63	11.25	11.44	359200
1997-01-09	11.25	11.56	11.25	11.50	251200
1997-01-10	11.31	11.69	11.25	11.56	610400
1997-01-13	11.63	11.81	11.56	11.69	547200
1997-01-14	11.81	12.25	11.56	12.09	1323200
1997-01-15	12.19	12.56	12.00	12.56	539200
1997-01-16	12.56	12.63	11.94	12.44	711600
1997-01-17	12.31	12.50	12.25	12.34	670400
1997-01-20	12.50	12.56	12.25	12.56	682000
1997-01-21	12.63	12.63	12.44	12.50	289600
1997-01-22	12.44	12.63	12.44	12.48	435600
1997-01-23	12.50	12.50	12.06	12.16	168000
1997-01-24	12.06	12.19	11.81	12.00	138400
1997-01-27	12.00	12.00	11.81	12.00	58400
1997-01-28	12.06	12.13	11.88	12.13	78400
1997-01-29	11.88	12.38	11.88	12.13	214800
1997-01-30	12.13	12.56	12.13	12.38	554000
1997-01-31	12.50	12.63	12.44	12.47	297200
1997-02-03	12.56	12.56	12.44	12.53	322800
1997-02-04	12.38	12.56	12.31	12.31	26000
1997-02-05	12.50	12.50	12.25	12.44	78400
1997-02-06	12.44	12.44	11.94	12.00	122800
1997-02-07	12.06	12.19	12.00	12.19	63200
1997-02-10	12.25	12.69	12.06	12.50	292400
1997-02-11	12.50	12.63	12.31	12.47	254800
1997-02-12	12.66	12.81	12.38	12.56	1076400
1997-02-13	12.63	12.69	12.44	12.63	309600
1997-02-14	12.63	12.69	12.38	12.69	162400
1997-02-18	12.69	12.75	12.38	12.56	190000
1997-02-19	12.56	12.56	12.38	12.44	307600
1997-02-20	12.50	12.50	12.31	12.38	342000
1997-02-21	12.56	12.56	12.19	12.31	176000
1997-02-24	12.38	12.38	12.19	12.19	506000
1997-02-25	12.19	12.38	12.19	12.31	891200
1997-02-26	12.31	12.31	12.19	12.28	74400
1997-02-27	12.31	12.31	12.19	12.22	137600
1997-02-28	12.19	12.31	12.19	12.19	107200
1997-03-03	12.31	12.31	12.19	12.19	193200
1997-03-04	12.25	12.25	12.06	12.19	270000
1997-03-05	12.00	12.19	11.88	12.00	108400
1997-03-06	11.94	11.97	11.75	11.81	83200
1997-03-07	11.94	11.94	11.75	11.94	220400
1997-03-10	11.94	11.94	11.75	11.84	38400
1997-03-11	11.88	11.88	11.75	11.88	159600
1997-03-12	11.88	12.56	11.75	12.56	1682800
1997-03-13	12.56	12.56	12.00	12.00	217600
1997-03-14	12.06	12.50	11.88	12.13	525200
1997-03-17	12.13	12.25	12.00	12.19	238400
1997-03-18	12.19	12.25	11.88	12.06	190000
1997-03-19	11.88	12.13	11.88	11.94	408800
1997-03-20	12.13	12.38	11.94	12.13	117600
1997-03-21	12.38	12.38	12.06	12.06	62000
1997-03-24	11.94	12.09	11.63	12.09	335600
1997-03-25	12.13	12.25	11.88	12.00	99200
1997-03-26	11.94	11.94	11.56	11.63	270400
1997-03-27	12.19	12.38	12.00	12.25	794400
1997-03-31	12.31	12.38	12.06	12.19	557600
1997-04-01	12.31	12.75	12.06	12.56	640400
1997-04-02	12.69	12.75	12.44	12.56	296400
1997-04-03	12.75	12.75	12.50	12.59	124400
1997-04-04	12.50	12.69	12.50	12.56	166800
1997-04-07	12.69	12.69	12.44	12.44	181200
1997-04-08	12.44	12.69	12.44	12.56	79600
1997-04-09	12.50	12.69	12.25	12.25	72800
1997-04-10	12.44	12.58	12.25	12.34	91200
1997-04-11	12.38	12.56	12.31	12.38	165600
1997-04-14	12.38	12.63	12.38	12.58	240800
1997-04-15	12.63	13.13	12.63	12.94	438400
1997-04-16	13.06	13.19	12.81	13.13	358000
1997-04-17	13.19	13.63	13.06	13.56	828000
1997-04-18	13.56	13.63	13.31	13.63	657600
1997-04-21	13.56	14.03	13.50	13.69	1527200
1997-04-22	13.81	13.88	13.50	13.69	119200
1997-04-23	13.63	13.63	13.25	13.34	95600
1997-04-24	13.25	13.56	13.25	13.50	269600
1997-04-25	13.56	13.56	13.25	13.34	532400
1997-04-28	13.38	13.50	13.13	13.44	125600
1997-04-29	13.50	13.69	13.38	13.44	321600
1997-04-30	13.50	13.50	13.38	13.41	67600
1997-05-01	13.44	13.50	13.31	13.31	27600
1997-05-02	13.31	13.75	13.31	13.67	229600
1997-05-05	13.72	14.00	12.88	13.00	489600
1997-05-06	13.00	13.56	13.00	13.38	324000
1997-05-07	13.31	13.50	13.25	13.38	120000
1997-05-08	13.50	13.69	13.44	13.53	539600
1997-05-09	13.38	13.56	13.38	13.56	24400
1997-05-12	13.38	13.56	13.38	13.44	303600
1997-05-13	13.63	13.69	13.38	13.66	170400
1997-05-14	13.69	13.75	13.50	13.75	190800
1997-05-15	13.75	13.81	13.50	13.78	60800
1997-05-16	13.63	13.81	13.63	13.72	22800
1997-05-19	13.63	13.81	13.56	13.59	67600
1997-05-20	13.44	13.50	13.19	13.38	165600
1997-05-21	13.28	13.63	13.28	13.53	410400
1997-05-22	13.63	13.63	13.38	13.38	92400
1997-05-23	13.53	13.63	13.38	13.50	159600
1997-05-27	13.63	13.81	13.41	13.81	200400
1997-05-28	13.63	13.81	13.56	13.73	180400
1997-05-29	13.81	13.81	13.56	13.78	273200
1997-05-30	13.63	13.81	13.44	13.81	243600
1997-06-02	13.56	13.75	13.44	13.75	295200
1997-06-03	13.63	13.81	13.63	13.81	34800
1997-06-04	13.81	13.81	13.50	13.59	278800
1997-06-05	13.75	13.75	13.50	13.63	306400
1997-06-06	13.50	13.88	13.50	13.88	114400
1997-06-09	13.88	13.88	13.69	13.75	146400
1997-06-10	13.81	13.88	13.63	13.86	342400
1997-06-11	13.88	14.50	13.88	14.31	302800
1997-06-12	14.38	15.00	14.38	15.00	1031200
1997-06-13	15.06	15.06	14.69	15.00	223200
1997-06-16	14.81	14.88	14.69	14.69	70000
1997-06-17	14.69	15.00	14.69	14.78	123200
1997-06-18	14.63	14.81	14.44	14.53	170000
1997-06-19	14.69	14.72	14.44	14.72	242000
1997-06-20	14.75	14.78	14.53	14.56	244000
1997-06-23	14.56	15.00	14.50	14.50	278400
1997-06-24	14.81	14.94	14.69	14.75	424800
1997-06-25	14.81	14.81	13.31	13.81	1214400
1997-06-26	13.81	13.88	13.44	13.63	1026800
1997-06-27	13.56	13.88	13.56	13.63	585200
1997-06-30	13.72	13.88	13.47	13.75	1295200
1997-07-01	13.75	13.75	13.50	13.55	721200
1997-07-02	13.56	13.59	13.47	13.50	204400
1997-07-03	13.56	13.56	13.38	13.38	412800
1997-07-07	13.56	13.56	13.31	13.31	291200
1997-07-08	13.38	13.41	13.06	13.19	826800
1997-07-09	13.00	13.03	12.50	12.66	2235200
1997-07-10	12.66	12.69	12.47	12.55	2201200
1997-07-11	12.53	12.66	12.53	12.64	766000
1997-07-14	12.66	12.75	12.59	12.63	1300000
1997-07-15	12.59	12.66	12.50	12.52	1313600
1997-07-16	12.52	12.58	12.52	12.53	1058800
1997-07-17	12.59	12.59	12.53	12.56	609600
1997-07-18	12.53	12.56	12.38	12.50	694800
1997-07-21	12.47	12.63	12.47	12.59	345600
1997-07-22	12.59	12.59	12.19	12.19	655600
1997-07-23	12.09	12.16	12.03	12.06	639200
1997-07-24	11.97	12.06	11.72	11.84	915200
1997-07-25	11.78	11.94	11.78	11.88	390400
1997-07-28	11.88	12.00	11.78	11.94	1924000
1997-07-29	11.94	12.47	11.94	12.41	441200
1997-07-30	12.47	13.34	12.25	13.03	550800
1997-07-31	13.11	13.13	12.91	12.91	396800
1997-08-01	12.84	13.00	12.44	12.91	366400
1997-08-04	12.97	13.75	12.97	13.31	612000
1997-08-05	13.31	13.38	13.09	13.09	349200
1997-08-06	13.31	13.31	13.06	13.31	24000
1997-08-07	13.31	13.31	13.06	13.16	54000
1997-08-08	13.19	13.19	12.59	12.75	229600
1997-08-11	12.88	12.88	12.63	12.73	214000
1997-08-12	12.78	12.81	12.69	12.81	628800
1997-08-13	12.81	13.03	12.78	12.97	533600
1997-08-14	13.03	13.03	12.88	12.97	364800
1997-08-15	12.88	12.94	12.84	12.91	254400
1997-08-18	12.88	12.91	12.75	12.78	114000
1997-08-19	12.88	13.19	12.75	13.19	595600
1997-08-20	13.25	13.78	13.25	13.47	386400
1997-08-21	13.44	13.56	13.06	13.13	122000
1997-08-22	13.06	13.09	12.75	13.09	862800
1997-08-25	13.09	13.69	13.09	13.44	258400
1997-08-26	13.56	13.56	13.38	13.47	88000
1997-08-27	13.56	13.56	13.44	13.53	103200
1997-08-28	13.56	13.75	13.44	13.72	73200
1997-08-29	13.59	13.81	13.59	13.80	53200
1997-09-02	13.63	13.81	13.31	13.31	131200
1997-09-03	13.38	13.47	13.25	13.44	152000
1997-09-04	13.53	13.69	13.44	13.69	93600
1997-09-05	13.69	13.75	13.59	13.69	56000
1997-09-08	13.53	13.75	13.53	13.72	71200
1997-09-09	13.59	13.91	13.59	13.91	98800
1997-09-10	13.81	14.63	13.81	14.36	552800
1997-09-11	14.22	14.59	14.22	14.59	140400
1997-09-12	14.53	14.69	14.53	14.53	309600
1997-09-15	14.53	14.63	14.50	14.59	1212000
1997-09-16	14.53	14.81	14.53	14.75	242400
1997-09-17	14.84	14.84	14.47	14.50	192400
1997-09-18	14.50	14.63	14.25	14.53	258800
1997-09-19	14.38	14.50	14.34	14.34	307200
1997-09-22	14.34	14.50	14.22	14.22	340800
1997-09-23	14.41	14.41	14.13	14.25	52400
1997-09-24	14.00	14.00	13.38	13.42	1340000
1997-09-25	13.56	13.81	13.50	13.78	487200
1997-09-26	13.78	13.78	13.56	13.59	512400
1997-09-29	13.81	13.81	13.50	13.50	241600
1997-09-30	13.50	13.56	13.47	13.55	55600
1997-10-01	13.63	13.63	13.13	13.25	298000
1997-10-02	13.19	13.25	12.75	12.88	1005200
1997-10-03	12.94	13.09	12.88	12.94	667600
1997-10-06	13.09	13.13	12.97	13.08	570400
1997-10-07	13.06	13.31	13.00	13.13	349200
1997-10-08	13.19	13.19	12.83	12.83	91200
1997-10-09	12.81	13.00	12.75	12.75	164800
1997-10-10	12.75	12.75	12.41	12.53	232400
1997-10-13	12.63	12.81	12.61	12.78	278800
1997-10-14	12.81	13.06	12.63	12.94	93200
1997-10-15	12.81	13.25	12.63	13.00	337200
1997-10-16	13.25	13.25	12.84	12.91	130400
1997-10-17	12.81	13.13	12.69	12.88	197600
1997-10-20	12.94	13.06	12.69	12.88	108800
1997-10-21	13.06	13.09	12.84	12.91	171200
1997-10-22	12.91	13.09	12.66	12.66	122000
1997-10-23	12.56	12.94	12.38	12.69	190000
1997-10-24	12.81	12.81	12.38	12.45	310400
1997-10-27	12.34	12.69	11.63	11.63	206800
1997-10-28	11.50	12.38	11.34	12.19	362400
1997-10-29	12.44	12.56	12.25	12.25	430000
1997-10-30	11.94	12.19	11.88	12.00	286400
1997-10-31	11.94	12.13	11.75	11.81	146000
1997-11-03	11.69	12.06	11.69	12.06	51600
1997-11-04	12.06	12.06	11.81	12.00	298000
1997-11-05	12.06	12.06	11.88	11.95	178000
1997-11-06	12.06	12.06	11.69	11.81	352400
1997-11-07	11.81	11.81	11.56	11.75	53200
1997-11-10	12.06	12.13	11.81	11.97	168800
1997-11-11	12.13	12.19	11.97	12.09	59200
1997-11-12	11.81	12.13	11.81	11.94	157200
1997-11-13	11.91	12.00	11.91	12.00	149600
1997-11-14	12.11	12.13	12.00	12.13	25200
1997-11-17	12.00	12.16	12.00	12.16	147600
1997-11-18	12.03	12.28	12.03	12.13	119600
1997-11-19	12.28	12.34	12.00	12.03	146000
1997-11-20	12.22	12.22	12.00	12.00	303200
1997-11-21	12.28	12.34	12.06	12.34	21200
1997-11-24	12.06	12.34	12.06	12.22	66400
1997-11-25	12.06	12.34	12.06	12.25	29600
1997-11-26	12.25	12.38	12.06	12.36	37200
1997-11-28	12.38	12.38	12.25	12.25	32400
1997-12-01	12.25	12.50	12.25	12.50	76000
1997-12-02	12.31	12.56	12.31	12.31	50400
1997-12-03	12.50	12.75	12.50	12.75	86000
1997-12-04	12.59	12.75	12.31	12.31	132800
1997-12-05	12.44	12.44	12.19	12.44	22800
1997-12-08	12.44	12.44	12.19	12.44	19200
1997-12-09	12.25	12.50	12.25	12.45	487200
1997-12-10	12.25	12.63	12.25	12.63	217600
1997-12-11	12.39	12.88	12.39	12.72	131600
1997-12-12	12.56	12.84	12.44	12.50	53200
1997-12-15	12.44	12.63	12.44	12.56	130800
1997-12-16	12.54	12.69	12.45	12.64	61600
1997-12-17	12.25	12.34	12.03	12.03	1112800
1997-12-18	12.03	12.25	12.03	12.09	147600
1997-12-19	11.97	12.03	11.63	11.63	88800
1997-12-22	11.66	11.88	11.66	11.86	91200
1997-12-23	11.72	12.22	11.72	12.13	146000
1997-12-24	12.00	12.31	12.00	12.31	44800
1997-12-26	12.38	12.63	12.38	12.38	104400
1997-12-29	12.38	12.59	12.31	12.52	89200
1997-12-30	12.31	12.58	12.31	12.41	61200
1997-12-31	12.31	12.59	12.31	12.38	87600
1998-01-02	12.50	12.50	12.31	12.33	40800
1998-01-05	12.50	12.50	12.31	12.50	48800
1998-01-06	12.50	12.50	12.31	12.47	29600
1998-01-07	12.47	12.63	12.31	12.47	114000
1998-01-08	12.47	12.58	12.44	12.45	40400
1998-01-09	12.50	12.50	12.31	12.35	358800
1998-01-12	12.06	12.13	11.63	11.84	399200
1998-01-13	12.13	12.34	12.13	12.31	201200
1998-01-14	12.41	12.75	12.27	12.61	228800
1998-01-15	12.63	12.67	12.44	12.65	136800
1998-01-16	12.69	12.75	12.53	12.63	114800
1998-01-20	12.75	12.94	12.69	12.94	375600
1998-01-21	12.81	12.88	12.75	12.77	57200
1998-01-22	12.75	12.75	12.56	12.56	52800
1998-01-23	12.52	12.61	12.13	12.19	209600
1998-01-26	12.19	12.50	12.19	12.42	98800
1998-01-27	12.44	12.81	12.28	12.81	196000
1998-01-28	12.81	13.22	12.69	13.13	146800
1998-01-29	12.97	13.22	12.97	13.22	69600
1998-01-30	13.25	13.34	13.06	13.13	148400
1998-02-02	13.25	13.50	13.25	13.44	301600
1998-02-03	13.31	13.38	13.30	13.36	60400
1998-02-04	13.25	13.44	13.25	13.38	102400
1998-02-05	13.28	13.44	13.25	13.39	137200
1998-02-06	13.44	13.50	13.31	13.48	205200
1998-02-09	13.38	13.53	13.38	13.47	27600
1998-02-10	13.38	14.25	13.38	14.06	446000
1998-02-11	14.16	14.50	13.94	13.94	196000
1998-02-12	13.94	14.00	13.38	13.52	144400
1998-02-13	13.31	13.59	13.31	13.59	267200
1998-02-17	13.44	13.75	13.44	13.63	101200
1998-02-18	13.75	13.75	13.44	13.75	161600
1998-02-19	13.75	13.88	13.44	13.81	136800
1998-02-20	14.00	14.00	13.61	13.75	62800
1998-02-23	13.59	14.00	13.53	13.81	100400
1998-02-24	13.59	14.00	13.59	13.75	32400
1998-02-25	13.59	14.00	13.59	13.75	21200
1998-02-26	13.69	14.34	13.66	14.22	393600
1998-02-27	14.16	14.25	14.06	14.22	655600
1998-03-02	14.19	14.38	14.00	14.25	584800
1998-03-03	14.31	14.44	14.25	14.44	416400
1998-03-04	14.31	14.33	14.06	14.19	58000
1998-03-05	14.00	14.38	13.75	14.28	345200
1998-03-06	14.25	14.39	14.13	14.38	111600
1998-03-09	14.16	14.16	13.72	13.84	161600
1998-03-10	13.88	14.16	13.88	13.94	154800
1998-03-11	14.16	14.38	14.16	14.28	146400
1998-03-12	14.22	14.31	14.13	14.19	265200
1998-03-13	14.31	14.31	13.75	13.81	107600
1998-03-16	13.81	14.13	13.63	13.75	35200
1998-03-17	13.75	14.06	13.67	14.03	577200
1998-03-18	13.91	14.19	13.91	14.03	92800
1998-03-19	14.00	14.50	13.94	14.44	526000
1998-03-20	14.59	14.91	14.38	14.75	561600
1998-03-23	14.75	14.91	14.75	14.75	522000
1998-03-24	14.75	15.09	14.75	15.09	213200
1998-03-25	14.53	15.00	14.50	15.00	948000
1998-03-26	14.88	15.19	14.88	14.97	575200
1998-03-27	14.94	15.31	14.88	15.22	1332000
1998-03-30	15.16	15.63	14.88	14.94	354800
1998-03-31	14.78	15.13	14.63	14.97	251600
1998-04-01	14.94	15.34	14.64	15.33	130800
1998-04-02	15.25	15.38	14.98	15.13	90400
1998-04-03	15.09	15.19	14.88	14.94	68800
1998-04-06	14.91	15.03	14.81	14.88	258800
1998-04-07	14.78	15.00	14.78	14.95	81200
1998-04-08	14.88	15.00	14.88	14.94	290400
1998-04-09	14.88	14.95	14.88	14.91	231600
1998-04-13	14.88	15.47	14.88	15.36	131600
1998-04-14	15.23	15.50	15.16	15.34	34400
1998-04-15	15.16	15.78	15.16	15.78	67600
1998-04-16	15.48	15.94	15.48	15.77	174000
1998-04-17	15.77	15.94	15.56	15.69	140800
1998-04-20	15.58	15.97	15.50	15.63	150000
1998-04-21	15.47	15.88	15.44	15.86	171600
1998-04-22	15.75	16.20	15.75	16.20	85600
1998-04-23	16.06	16.16	15.69	15.73	76800
1998-04-24	15.94	15.94	15.63	15.64	283600
1998-04-27	15.50	15.69	15.30	15.36	441200
1998-04-28	15.41	15.66	15.34	15.47	58800
1998-04-29	15.47	15.56	15.41	15.53	272000
1998-04-30	15.50	15.69	15.50	15.69	234400
1998-05-01	15.69	15.88	15.55	15.88	104400
1998-05-04	15.94	16.02	15.58	15.58	155200
1998-05-05	15.58	15.58	15.44	15.45	203600
1998-05-06	15.48	15.66	15.47	15.47	42000
1998-05-07	15.66	15.84	15.53	15.64	220800
1998-05-08	15.59	15.78	15.59	15.75	146000
1998-05-11	15.59	15.84	15.59	15.63	116400
1998-05-12	15.81	15.91	15.63	15.70	362000
1998-05-13	15.69	16.00	15.69	15.91	229600
1998-05-14	16.00	16.25	15.88	16.06	129600
1998-05-15	16.25	16.25	15.88	15.94	55600
1998-05-18	15.91	15.91	15.66	15.72	114400
1998-05-19	15.66	15.88	15.66	15.75	99200
1998-05-20	15.81	16.00	15.67	15.69	147600
1998-05-21	15.69	16.16	15.69	15.81	375600
1998-05-22	16.00	16.00	15.66	15.73	488000
1998-05-26	15.63	15.88	15.63	15.84	1171200
1998-05-27	15.75	15.88	15.44	15.75	302800
1998-05-28	15.59	15.72	15.59	15.67	257600
1998-05-29	15.59	15.75	15.50	15.66	93200
1998-06-01	15.66	15.77	15.47	15.53	56000
1998-06-02	15.38	15.53	15.00	15.00	139600
1998-06-03	15.09	15.41	14.84	15.05	738400
1998-06-04	15.06	15.28	14.94	15.14	138000
1998-06-05	14.98	15.19	13.75	14.88	635600
1998-06-08	14.69	15.06	14.50	14.97	710400
1998-06-09	14.75	15.06	14.69	14.85	374000
1998-06-10	14.88	14.89	14.16	14.25	98000
1998-06-11	14.16	14.28	14.13	14.13	1208800
1998-06-12	13.94	14.05	13.50	13.53	415600
1998-06-15	13.28	13.53	13.19	13.25	135600
1998-06-16	13.25	13.38	13.13	13.30	318800
1998-06-17	13.41	13.88	13.34	13.69	300400
1998-06-18	13.44	13.58	13.19	13.39	82800
1998-06-19	13.09	13.56	13.09	13.13	82800
1998-06-22	13.58	13.58	13.00	13.03	88800
1998-06-23	13.25	13.47	13.00	13.47	281600
1998-06-24	13.50	13.63	13.13	13.40	213600
1998-06-25	13.66	13.66	13.36	13.53	430000
1998-06-26	13.22	13.88	13.22	13.61	1026400
1998-06-29	13.63	14.08	13.59	14.00	688400
1998-06-30	14.00	14.06	13.78	13.86	397600
1998-07-01	13.78	14.05	13.78	14.03	258400
1998-07-02	14.33	14.36	14.06	14.33	238400
1998-07-06	14.34	14.39	14.13	14.39	245600
1998-07-07	14.47	14.80	14.34	14.72	546400
1998-07-08	14.75	14.91	14.56	14.84	302400
1998-07-09	14.81	14.94	14.66	14.67	87200
1998-07-10	14.66	14.75	14.38	14.55	178800
1998-07-13	14.55	14.63	14.44	14.44	126800
1998-07-14	14.44	14.72	14.31	14.56	302000
1998-07-15	14.72	14.72	14.50	14.70	235600
1998-07-16	14.52	14.69	14.50	14.61	142400
1998-07-17	14.50	14.66	14.50	14.66	23600
1998-07-20	14.50	14.66	14.50	14.66	102400
1998-07-21	14.66	14.66	14.45	14.45	291200
1998-07-22	14.47	14.50	14.25	14.33	220400
1998-07-23	14.39	14.39	13.86	14.09	171200
1998-07-24	14.16	14.16	13.84	13.84	168000
1998-07-27	13.84	13.84	13.69	13.75	282800
1998-07-28	13.86	13.86	13.69	13.69	206000
1998-07-29	13.70	13.72	13.69	13.70	174400
1998-07-30	14.02	14.13	13.69	14.13	374800
1998-07-31	14.03	14.13	14.03	14.06	32400
1998-08-03	13.75	14.06	13.75	13.77	14800
1998-08-04	14.00	14.00	13.06	13.28	139200
1998-08-05	13.25	13.63	13.13	13.28	150400
1998-08-06	13.22	13.53	13.13	13.41	163200
1998-08-07	13.50	14.03	13.50	13.97	188800
1998-08-10	13.84	14.00	13.84	14.00	209600
1998-08-11	13.94	13.94	13.16	13.50	74800
1998-08-12	12.75	13.41	11.84	12.94	376800
1998-08-13	12.88	13.22	12.70	13.13	432800
1998-08-14	12.94	13.13	12.84	12.84	112800
1998-08-17	13.00	13.00	12.75	12.94	182000
1998-08-18	13.13	13.44	12.88	13.44	147600
1998-08-19	13.25	13.44	12.81	12.91	64000
1998-08-20	12.81	13.06	12.66	13.06	132400
1998-08-21	13.05	13.05	12.69	12.94	102000
1998-08-24	12.75	12.94	12.67	12.94	53600
1998-08-25	12.75	12.95	12.75	12.84	107200
1998-08-26	12.75	12.94	12.50	12.56	118800
1998-08-27	12.45	12.52	12.25	12.27	19600
1998-08-28	12.53	12.53	12.00	12.00	35600
1998-08-31	11.97	12.44	11.88	11.88	83600
1998-09-01	12.38	12.38	11.25	11.88	107600
1998-09-02	11.31	12.66	11.13	11.80	313600
1998-09-03	11.53	11.53	10.88	11.16	148000
1998-09-04	11.63	11.63	11.25	11.47	72800
1998-09-08	11.75	11.97	11.50	11.73	65200
1998-09-09	11.97	12.06	10.92	10.92	316800
1998-09-10	11.06	11.44	10.44	10.84	203600
1998-09-11	10.63	11.00	10.63	10.94	270000
1998-09-14	10.84	11.06	10.84	10.86	738800
1998-09-15	10.66	10.88	10.25	10.73	62800
1998-09-16	10.75	10.88	10.64	10.70	162400
1998-09-17	10.38	10.75	10.38	10.66	57200
1998-09-18	11.34	11.38	10.31	10.67	240800
1998-09-21	10.22	10.80	10.22	10.80	163600
1998-09-22	10.56	10.89	10.56	10.78	284000
1998-09-23	9.88	9.88	9.25	9.59	86800
1998-09-24	9.58	9.58	9.03	9.44	113600
1998-09-25	9.52	9.52	9.20	9.47	350400
1998-09-28	9.47	9.64	9.14	9.64	114000
1998-09-29	9.64	9.72	9.31	9.72	107600
1998-09-30	9.73	9.73	9.31	9.47	51600
1998-10-01	9.19	9.47	9.19	9.39	64000
1998-10-02	9.39	9.56	8.97	9.56	100000
1998-10-05	9.19	9.37	8.88	9.19	176400
1998-10-06	9.63	9.63	9.09	9.23	126400
1998-10-07	9.50	9.61	8.97	9.25	76000
1998-10-08	8.97	9.28	8.97	9.28	88800
1998-10-09	9.00	9.28	9.00	9.17	137600
1998-10-12	9.14	9.28	9.03	9.09	102400
1998-10-13	8.94	9.00	8.53	8.70	102400
1998-10-14	8.53	8.97	8.53	8.97	86000
1998-10-15	9.03	9.03	8.78	8.97	60400
1998-10-16	9.00	9.03	8.53	8.63	2695200
1998-10-19	8.81	9.28	8.50	9.28	270400
1998-10-20	9.31	9.53	9.03	9.38	444000
1998-10-21	9.16	9.38	8.58	9.38	202800
1998-10-22	9.39	9.53	9.06	9.16	180000
1998-10-23	9.25	9.30	9.06	9.28	376000
1998-10-26	9.31	9.53	9.28	9.47	445600
1998-10-27	9.53	9.56	9.39	9.44	1039600
1998-10-28	9.44	9.75	9.44	9.75	1259200
1998-10-29	9.50	9.94	9.48	9.89	99600
1998-10-30	9.59	10.31	9.59	10.28	353600
1998-11-02	10.13	10.45	10.13	10.45	186400
1998-11-03	10.19	10.92	10.19	10.83	112800
1998-11-04	10.53	10.88	10.53	10.56	192800
1998-11-05	10.55	11.00	10.53	10.78	178800
1998-11-06	10.80	11.19	10.80	11.03	54000
1998-11-09	10.94	11.19	10.75	11.06	36000
1998-11-10	10.75	11.19	10.75	11.17	127600
1998-11-11	11.17	11.17	11.06	11.13	16000
1998-11-12	11.00	11.19	10.84	10.84	30400
1998-11-13	10.97	11.03	10.77	10.77	34000
1998-11-16	10.59	10.80	10.50	10.72	39200
1998-11-17	10.50	11.22	10.50	11.13	145600
1998-11-18	10.84	11.06	10.75	11.00	267200
1998-11-19	10.75	10.97	10.63	10.86	81600
1998-11-20	10.72	10.86	10.63	10.67	89200
1998-11-23	10.72	10.72	10.50	10.58	102400
1998-11-24	10.47	10.66	10.47	10.59	192000
1998-11-25	10.56	10.81	10.56	10.81	264400
1998-11-27	10.63	10.84	10.56	10.84	123600
1998-11-30	10.63	10.94	10.56	10.88	42400
1998-12-01	10.81	10.88	10.69	10.81	428000
1998-12-02	10.69	10.79	10.63	10.75	261200
1998-12-03	10.63	10.81	10.56	10.63	36800
1998-12-04	10.75	10.75	10.56	10.75	28000
1998-12-07	10.75	11.03	10.56	10.94	110000
1998-12-08	11.05	11.06	10.69	11.02	201600
1998-12-09	10.88	11.09	10.88	10.94	59200
1998-12-10	10.95	11.03	10.88	10.95	1758400
1998-12-11	10.88	11.03	10.81	10.81	57600
1998-12-14	10.81	11.00	10.75	10.81	109200
1998-12-15	10.81	10.94	10.72	10.94	243600
1998-12-16	10.75	10.77	10.69	10.77	528400
1998-12-17	10.72	10.81	10.59	10.59	432800
1998-12-18	10.56	10.75	10.53	10.58	209200
1998-12-21	10.56	10.66	10.52	10.52	624000
1998-12-22	10.69	10.97	10.50	10.97	33600
1998-12-23	10.97	10.97	10.75	10.94	27600
1998-12-24	10.81	10.94	10.70	10.94	12800
1998-12-28	10.84	11.14	10.75	11.09	56800
1998-12-29	11.09	11.28	11.00	11.06	114000
1998-12-30	10.31	11.02	10.25	11.00	160000
1998-12-31	11.09	12.09	11.00	12.03	107600
1999-01-04	11.44	11.75	11.44	11.72	69600
1999-01-05	11.72	11.72	11.28	11.59	66000
1999-01-06	11.50	11.50	11.19	11.19	63200
1999-01-07	11.19	11.50	10.80	10.91	54000
1999-01-08	10.81	10.83	10.63	10.69	390000
1999-01-11	10.63	10.66	10.50	10.56	234000
1999-01-12	11.34	11.69	10.47	10.75	346000
1999-01-13	10.31	10.88	10.31	10.78	663200
1999-01-14	10.47	10.66	10.25	10.47	54800
1999-01-15	10.50	11.00	10.50	10.83	276400
1999-01-19	10.84	10.94	10.47	10.53	357600
1999-01-20	10.44	10.75	10.38	10.38	249200
1999-01-21	10.38	10.66	10.38	10.63	43200
1999-01-22	10.66	10.66	10.50	10.63	16800
1999-01-25	10.50	10.63	10.38	10.63	81200
1999-01-26	10.69	10.78	10.56	10.66	142400
1999-01-27	10.59	10.75	10.47	10.47	843600
1999-01-28	10.66	10.77	10.41	10.56	54000
1999-01-29	10.75	10.81	10.53	10.75	154800
1999-02-01	10.78	10.78	10.59	10.68	118000
1999-02-02	10.81	11.06	10.75	10.91	88800
1999-02-03	11.00	11.19	10.94	11.06	78800
1999-02-04	10.88	11.19	10.75	10.91	26000
1999-02-05	11.06	11.06	10.31	10.31	96400
1999-02-08	10.42	10.42	10.25	10.27	123600
1999-02-09	10.25	10.41	10.25	10.31	219600
1999-02-10	10.29	10.50	10.22	10.28	131600
1999-02-11	10.44	10.44	10.19	10.30	7200
1999-02-12	10.19	10.22	9.66	9.86	107200
1999-02-16	9.63	10.00	9.53	9.59	451200
1999-02-17	10.00	10.69	9.98	10.30	532000
1999-02-18	10.50	10.52	10.16	10.16	121600
1999-02-19	10.16	10.39	10.13	10.22	899200
1999-02-22	10.50	10.77	10.22	10.58	274000
1999-02-23	10.50	10.63	10.34	10.41	81200
1999-02-24	10.34	11.03	10.34	10.92	234800
1999-02-25	10.75	10.84	10.69	10.78	481600
1999-02-26	10.69	10.81	10.50	10.59	400800
1999-03-01	10.59	10.75	10.47	10.47	310400
1999-03-02	10.56	11.47	10.50	11.25	247600
1999-03-03	11.13	11.25	11.09	11.17	101600
1999-03-04	11.06	11.50	11.06	11.50	88400
1999-03-05	11.25	11.94	11.25	11.81	81600
1999-03-08	11.72	12.25	11.72	12.22	618800
1999-03-09	11.88	12.30	11.78	12.30	129200
1999-03-10	12.28	12.81	12.25	12.75	89200
1999-03-11	12.47	12.72	12.44	12.59	86000
1999-03-12	12.61	12.72	12.44	12.72	71600
1999-03-15	12.38	12.81	12.38	12.80	448800
1999-03-16	12.69	12.78	12.63	12.66	512800
1999-03-17	12.81	12.81	12.56	12.75	141600
1999-03-18	12.64	13.06	12.63	13.06	203600
1999-03-19	12.66	13.38	12.66	13.30	170400
1999-03-22	13.06	13.23	12.13	12.27	59600
1999-03-23	12.28	12.28	11.28	12.00	87200
1999-03-24	13.44	14.22	13.25	13.97	534000
1999-03-25	14.22	14.75	13.75	14.25	1446000
1999-03-26	14.50	14.50	14.22	14.22	1168400
1999-03-29	14.28	14.28	14.00	14.22	540800
1999-03-30	14.19	14.53	14.06	14.20	294400
1999-03-31	14.38	14.75	14.14	14.73	102400
1999-04-01	14.28	14.59	14.23	14.47	58000
1999-04-05	14.25	14.91	14.25	14.81	158400
1999-04-06	14.38	14.81	14.31	14.81	164000
1999-04-07	14.81	14.81	14.08	14.13	158000
1999-04-08	14.63	14.63	13.97	14.03	285600
1999-04-09	14.25	14.31	13.94	14.11	74800
1999-04-12	14.28	14.28	13.97	14.19	308000
1999-04-13	14.28	14.36	13.91	14.09	265200
1999-04-14	13.97	14.44	13.97	14.33	306000
1999-04-15	14.50	15.06	14.25	15.00	879200
1999-04-16	14.88	15.84	14.72	15.78	1004400
1999-04-19	15.75	17.31	15.75	16.94	378400
1999-04-20	16.28	16.75	16.28	16.63	346800
1999-04-21	16.27	16.59	16.19	16.50	220800
1999-04-22	16.38	16.48	16.19	16.39	472000
1999-04-23	16.38	16.38	16.16	16.25	348000
1999-04-26	16.28	16.28	15.70	15.75	167600
1999-04-27	15.75	16.28	15.75	16.00	130000
1999-04-28	16.06	16.44	15.88	16.27	220800
1999-04-29	16.25	16.53	16.25	16.53	90000
1999-04-30	16.56	17.11	16.50	17.03	218400
1999-05-03	16.52	17.05	16.52	17.05	80800
1999-05-04	17.13	17.13	16.66	16.67	418800
1999-05-05	16.63	16.98	16.13	16.50	276400
1999-05-06	16.50	17.07	16.50	16.56	81200
1999-05-07	16.56	17.00	16.47	16.52	134400
1999-05-10	16.66	17.00	16.31	16.86	173600
1999-05-11	16.94	17.00	16.38	17.00	100000
1999-05-12	17.00	17.00	16.63	16.90	16800
1999-05-13	17.00	17.31	16.63	17.17	276000
1999-05-14	16.88	17.23	16.81	17.03	167600
1999-05-17	17.13	17.13	17.00	17.03	142800
1999-05-18	16.97	17.16	16.97	17.06	78800
1999-05-19	17.06	17.16	16.66	16.94	92400
1999-05-20	16.66	16.88	16.44	16.44	90800
1999-05-21	16.59	16.70	15.63	16.11	130000
1999-05-24	16.16	16.53	15.94	16.00	40400
1999-05-25	15.94	16.25	15.94	16.19	53200
1999-05-26	16.20	16.31	16.00	16.29	94000
1999-05-27	16.00	16.25	15.75	16.06	46400
1999-05-28	16.22	16.25	15.81	15.88	80400
1999-06-01	16.13	16.13	15.81	15.81	37600
1999-06-02	15.78	16.00	15.50	15.58	223600
1999-06-03	15.25	15.75	15.22	15.69	91600
1999-06-04	15.64	15.78	15.44	15.52	15200
1999-06-07	15.38	15.50	15.28	15.36	453600
1999-06-08	15.28	15.63	15.22	15.22	255200
1999-06-09	15.22	15.22	14.44	14.75	114400
1999-06-10	14.75	14.84	14.66	14.81	182000
1999-06-11	14.69	14.88	14.66	14.75	60400
1999-06-14	14.78	14.78	14.67	14.72	233200
1999-06-15	14.78	14.88	14.72	14.84	95600
1999-06-16	14.84	14.84	14.75	14.83	29200
1999-06-17	15.44	15.75	15.25	15.45	146000
1999-06-18	15.91	16.28	15.56	16.25	299600
1999-06-21	16.41	17.31	16.13	17.31	180000
1999-06-22	17.27	17.34	16.97	17.34	154400
1999-06-23	16.56	17.41	16.25	17.34	224000
1999-06-24	16.63	17.47	16.53	17.19	241600
1999-06-25	17.25	17.38	17.16	17.25	65200
1999-06-28	17.25	17.50	17.25	17.43	266000
1999-06-29	17.50	17.50	17.25	17.28	483600
1999-06-30	17.28	17.28	16.94	17.09	438400
1999-07-01	17.19	17.22	17.03	17.16	154800
1999-07-02	17.13	17.45	17.06	17.36	732800
1999-07-06	17.34	17.88	17.34	17.88	451200
1999-07-07	18.00	18.22	17.81	17.98	445200
1999-07-08	18.06	18.06	17.81	17.86	423200
1999-07-09	17.91	17.91	17.31	17.50	125200
1999-07-12	17.75	17.75	17.38	17.50	170800
1999-07-13	17.34	17.59	17.30	17.59	128800
1999-07-14	17.28	17.59	17.28	17.53	138000
1999-07-15	17.55	17.63	17.38	17.50	128000
1999-07-16	17.34	17.53	17.34	17.53	76800
1999-07-19	17.31	17.53	17.28	17.52	125600
1999-07-20	17.53	17.69	17.44	17.63	197600
1999-07-21	17.69	17.88	17.50	17.56	62400
1999-07-22	17.88	17.91	17.47	17.83	61200
1999-07-23	18.00	18.13	17.64	18.05	43600
1999-07-26	17.66	18.13	17.41	17.41	150000
1999-07-27	17.75	17.88	17.25	17.56	140400
1999-07-28	17.56	17.64	17.28	17.31	100000
1999-07-29	17.44	17.44	17.22	17.34	97200
1999-07-30	17.47	17.47	17.25	17.38	22800
1999-08-02	17.22	17.36	17.00	17.03	67200
1999-08-03	17.16	17.34	16.98	17.28	63600
1999-08-04	17.28	17.28	17.00	17.00	65200
1999-08-05	17.03	17.13	16.94	17.02	25600
1999-08-06	17.06	17.13	17.03	17.13	18400
1999-08-09	17.16	17.19	17.00	17.00	46400
1999-08-10	17.19	17.19	16.59	16.69	80800
1999-08-11	17.00	17.41	16.69	17.31	101600
1999-08-12	17.18	17.28	17.16	17.20	18400
1999-08-13	17.22	17.22	17.09	17.16	23600
1999-08-16	17.16	17.19	17.00	17.16	224000
1999-08-17	17.16	17.38	17.16	17.23	125600
1999-08-18	17.20	17.25	16.72	16.81	106000
1999-08-19	16.81	16.88	16.75	16.78	88800
1999-08-20	16.73	16.78	16.69	16.69	87200
1999-08-23	16.78	16.78	16.50	16.50	74000
1999-08-24	16.69	16.69	16.44	16.50	201600
1999-08-25	16.50	16.50	16.03	16.03	254000
1999-08-26	16.00	16.19	15.03	15.23	276400
1999-08-27	15.25	15.63	15.17	15.33	1116800
1999-08-30	15.53	15.53	15.19	15.19	238800
1999-08-31	15.53	15.53	14.56	15.06	244000
1999-09-01	15.03	15.44	15.03	15.41	186800
1999-09-02	15.41	15.63	15.16	15.53	136400
1999-09-03	15.66	15.75	15.53	15.67	30400
1999-09-07	15.69	15.98	15.63	15.64	103200
1999-09-08	15.63	15.81	15.45	15.56	210400
1999-09-09	15.52	15.56	15.38	15.38	311600
1999-09-10	15.47	15.75	15.38	15.62	76400
1999-09-13	15.66	15.75	15.56	15.69	29200
1999-09-14	15.75	15.75	15.41	15.47	90400
1999-09-15	15.34	15.63	14.94	15.09	150400
1999-09-16	15.03	15.67	15.03	15.53	173600
1999-09-17	15.42	16.31	15.42	16.06	275600
1999-09-20	16.02	16.34	16.02	16.34	173200
1999-09-21	16.00	16.50	15.98	16.28	143600
1999-09-22	15.66	16.31	15.56	16.19	180400
1999-09-23	16.22	16.34	15.38	15.72	243600
1999-09-24	15.64	15.88	15.39	15.62	316000
1999-09-27	15.59	15.88	15.13	15.25	171600
1999-09-28	15.44	15.44	14.41	14.50	198400
1999-09-29	14.72	14.88	14.66	14.69	206800
1999-09-30	14.91	15.47	14.84	15.22	96800
1999-10-01	15.11	15.22	14.91	15.09	300000
1999-10-04	15.14	15.63	15.14	15.50	94800
1999-10-05	15.41	15.41	15.09	15.14	74000
1999-10-06	15.09	15.09	14.38	15.00	134400
1999-10-07	14.94	15.09	14.75	14.99	68000
1999-10-08	15.09	15.09	14.81	15.00	40400
1999-10-11	15.00	15.09	14.75	14.80	270400
1999-10-12	14.94	14.94	14.75	14.89	84000
1999-10-13	14.81	15.00	14.81	14.97	88800
1999-10-14	14.94	15.09	14.81	15.05	414000
1999-10-15	15.06	15.06	14.72	14.80	181200
1999-10-18	14.78	15.05	14.50	15.05	71200
1999-10-19	14.75	14.98	14.75	14.89	106400
1999-10-20	14.75	14.75	14.56	14.59	26000
1999-10-21	14.58	14.58	14.34	14.41	95200
1999-10-22	14.41	14.50	14.41	14.42	104800
1999-10-25	14.44	14.49	14.23	14.30	522000
1999-10-26	14.25	14.34	13.66	13.92	307600
1999-10-27	13.86	14.02	13.86	13.95	209600
1999-10-28	13.98	14.11	13.98	14.06	90400
1999-10-29	14.06	14.06	13.66	13.69	130000
1999-11-01	13.81	13.81	13.69	13.69	206000
1999-11-02	13.77	13.78	13.69	13.72	42800
1999-11-03	13.69	13.84	13.39	13.53	210400
1999-11-04	13.56	13.78	13.50	13.75	74400
1999-11-05	13.78	13.78	13.64	13.73	105600
1999-11-08	13.78	13.78	13.22	13.22	130000
1999-11-09	13.22	13.25	12.75	12.91	556800
1999-11-10	12.89	13.13	12.84	13.08	139600
1999-11-11	13.22	13.94	13.03	13.72	118800
1999-11-12	13.81	14.44	13.63	14.05	201200
1999-11-15	14.00	14.44	14.00	14.27	90000
1999-11-16	14.13	14.25	14.13	14.13	129600
1999-11-17	14.09	14.19	14.09	14.10	94800
1999-11-18	14.19	14.22	14.14	14.16	55600
1999-11-19	14.22	14.22	13.97	14.02	78400
1999-11-22	14.03	14.06	13.97	13.97	68800
1999-11-23	14.06	14.08	13.91	13.98	296000
1999-11-24	13.98	14.22	13.91	13.97	116800
1999-11-26	14.03	14.13	14.02	14.06	3600
1999-11-29	14.05	14.05	13.50	13.56	104800
1999-11-30	13.52	13.72	13.38	13.63	125600
1999-12-01	13.66	13.81	13.63	13.69	384400
1999-12-02	13.69	13.81	13.50	13.66	76800
1999-12-03	13.58	13.81	13.41	13.55	46000
1999-12-06	13.81	13.81	13.48	13.69	48400
1999-12-07	13.38	13.38	12.91	13.09	174400
1999-12-08	13.19	13.69	13.00	13.55	187200
1999-12-09	13.63	13.72	13.38	13.55	249200
1999-12-10	13.59	13.59	13.13	13.25	116800
1999-12-13	13.41	13.44	13.28	13.41	121600
1999-12-14	13.50	13.69	13.34	13.67	667200
1999-12-15	13.75	15.09	13.56	14.78	319600
1999-12-16	14.31	14.80	14.00	14.06	267200
1999-12-17	14.13	14.31	14.00	14.11	233600
1999-12-20	14.44	14.50	13.75	13.78	47200
1999-12-21	13.63	13.75	13.56	13.56	106000
1999-12-22	13.72	13.72	13.13	13.20	45600
1999-12-23	13.09	13.44	13.00	13.23	31200
1999-12-27	13.66	13.66	12.97	13.06	87600
1999-12-28	13.09	14.25	13.07	13.45	79600
1999-12-29	13.44	14.13	13.44	14.13	166000
1999-12-30	13.91	14.50	13.91	13.92	82000
1999-12-31	14.22	14.22	13.94	13.98	36400
2000-01-03	14.19	14.19	13.81	13.92	155600
2000-01-04	13.50	13.63	13.38	13.51	274000
2000-01-05	13.50	13.56	13.42	13.53	68800
2000-01-06	13.50	13.59	13.31	13.41	106000
2000-01-07	13.44	14.31	13.44	14.06	638000
2000-01-10	14.31	14.31	14.00	14.09	135600
2000-01-11	14.19	14.31	14.03	14.03	45200
2000-01-12	14.19	14.45	14.13	14.35	117600
2000-01-13	14.25	14.83	14.25	14.83	79200
2000-01-14	14.88	15.69	14.84	15.67	532000
2000-01-18	15.66	16.00	15.50	15.64	389600
2000-01-19	15.88	15.88	15.13	15.38	212000
2000-01-20	15.38	15.42	15.22	15.28	532400
2000-01-21	15.23	15.48	15.23	15.45	417600
2000-01-24	15.33	15.58	15.33	15.54	190800
2000-01-25	15.31	15.66	15.22	15.66	137200
2000-01-26	15.69	17.06	15.34	16.84	473200
2000-01-27	17.00	17.94	16.67	16.75	714400
2000-01-28	16.66	16.72	16.50	16.52	264400
2000-01-31	16.50	16.69	16.03	16.25	227600
2000-02-01	16.25	17.14	16.25	17.13	211600
2000-02-02	16.75	17.00	16.75	16.92	411600
2000-02-03	17.00	17.00	16.72	16.78	410800
2000-02-04	16.72	16.72	16.00	16.03	118000
2000-02-07	16.06	16.53	15.88	16.53	365600
2000-02-08	16.22	16.78	16.16	16.75	458400
2000-02-09	16.78	16.78	16.34	16.67	119600
2000-02-10	16.63	16.75	16.28	16.28	200800
2000-02-11	16.50	16.50	16.25	16.25	105600
2000-02-14	16.19	16.19	15.56	16.02	117600
2000-02-15	16.13	16.30	15.97	16.17	547200
2000-02-16	16.19	16.31	16.00	16.00	69600
2000-02-17	16.19	16.50	16.00	16.20	181600
2000-02-18	16.16	16.16	15.69	15.71	39200
2000-02-22	15.81	15.81	15.28	15.44	78400
2000-02-23	15.50	15.50	14.31	15.09	262400
2000-02-24	15.25	15.88	15.17	15.33	198400
2000-02-25	15.34	15.38	15.27	15.38	559600
2000-02-28	15.50	15.88	15.28	15.34	233600
2000-02-29	15.28	15.53	15.28	15.34	140800
2000-03-01	15.47	15.78	15.25	15.29	918000
2000-03-02	15.30	15.30	15.11	15.22	250000
2000-03-03	15.06	15.19	14.84	14.98	302800
2000-03-06	14.81	14.97	13.86	13.86	179600
2000-03-07	13.91	14.00	13.66	13.66	377600
2000-03-08	13.86	13.86	12.94	13.63	128400
2000-03-09	13.59	13.63	12.61	12.73	296800
2000-03-10	12.78	13.25	12.75	12.88	570000
2000-03-13	9.75	10.94	9.00	10.56	1332400
2000-03-14	10.69	10.81	9.83	9.94	1138400
2000-03-15	10.03	10.50	9.91	10.16	1109600
2000-03-16	10.17	10.64	10.17	10.64	1368800
2000-03-17	9.95	10.70	9.95	10.56	378000
2000-03-20	10.25	10.88	10.13	10.13	339600
2000-03-21	10.19	10.50	9.94	10.22	456000
2000-03-22	10.47	10.47	10.11	10.17	179600
2000-03-23	10.22	10.22	9.66	9.75	260400
2000-03-24	9.94	10.03	9.69	9.80	484800
2000-03-27	9.87	10.06	9.63	9.64	219200
2000-03-28	9.67	9.78	8.98	9.14	606000
2000-03-29	9.20	9.36	8.95	8.95	401600
2000-03-30	9.13	9.63	9.13	9.22	461200
2000-03-31	9.31	10.09	9.09	9.98	1342000
2000-04-03	9.75	10.00	9.25	9.47	481600
2000-04-04	9.58	9.64	9.19	9.25	604000
2000-04-05	9.31	9.44	9.25	9.39	270400
2000-04-06	9.50	9.50	9.16	9.38	582800
2000-04-07	9.44	9.53	9.34	9.53	793200
2000-04-10	9.50	9.58	9.38	9.38	682000
2000-04-11	9.31	9.47	9.31	9.36	2300800
2000-04-12	9.34	9.59	9.34	9.50	980400
2000-04-13	9.50	9.75	9.50	9.61	584000
2000-04-14	9.53	9.61	9.41	9.56	886400
2000-04-17	9.58	9.88	9.56	9.88	297200
2000-04-18	9.66	9.84	9.63	9.75	298000
2000-04-19	9.69	9.94	9.66	9.75	468000
2000-04-20	9.75	9.94	9.69	9.94	336800
2000-04-24	9.81	9.87	9.59	9.69	167600
2000-04-25	9.83	10.00	9.75	9.99	158400
2000-04-26	9.81	10.06	9.71	9.75	615600
2000-04-27	9.77	9.77	9.56	9.67	399600
2000-04-28	9.72	9.72	9.44	9.61	216800
2000-05-01	9.72	10.09	9.34	10.08	205200
2000-05-02	10.00	10.33	9.84	10.33	218400
2000-05-03	10.20	10.23	10.02	10.09	128000
2000-05-04	10.13	10.82	10.13	10.39	336400
2000-05-05	10.38	10.98	10.38	10.98	478000
2000-05-08	10.75	10.77	10.27	10.29	165200
2000-05-09	10.50	10.51	10.05	10.31	156800
2000-05-10	10.38	10.50	10.32	10.44	990000
2000-05-11	10.46	10.47	10.09	10.22	521200
2000-05-12	10.25	10.41	10.22	10.30	523200
2000-05-15	10.41	10.47	10.03	10.42	334000
2000-05-16	10.47	10.47	10.28	10.41	153200
2000-05-17	10.14	10.50	10.09	10.19	171200
2000-05-18	10.16	10.47	10.13	10.23	129600
2000-05-19	10.25	10.41	10.20	10.38	59600
2000-05-22	10.41	10.56	9.83	10.22	248000
2000-05-23	10.22	10.44	10.11	10.14	421600
2000-05-24	10.22	10.22	9.80	9.94	299600
2000-05-25	10.06	10.06	9.66	9.77	231200
2000-05-26	9.75	9.91	9.50	9.88	98800
2000-05-30	9.75	9.91	9.50	9.69	269200
2000-05-31	9.69	9.91	9.55	9.70	313200
2000-06-01	9.72	10.05	9.47	9.78	192000
2000-06-02	10.06	10.44	9.80	10.14	76800
2000-06-05	10.06	10.19	9.86	10.09	247600
2000-06-06	10.13	10.13	9.94	9.94	184000
2000-06-07	9.94	10.03	9.83	10.03	70800
2000-06-08	9.88	10.09	9.83	9.95	138400
2000-06-09	10.03	10.09	9.73	9.91	74800
2000-06-12	9.75	10.56	9.72	10.11	129200
2000-06-13	10.08	10.38	9.88	10.31	140400
2000-06-14	10.27	11.00	10.27	10.83	322800
2000-06-15	10.81	11.47	10.81	11.39	300400
2000-06-16	11.34	12.00	11.25	11.81	426000
2000-06-19	11.81	11.81	11.47	11.58	497600
2000-06-20	11.53	11.75	11.50	11.61	248400
2000-06-21	11.57	11.81	11.50	11.61	792800
2000-06-22	11.39	11.56	10.94	11.00	161200
2000-06-23	11.13	11.31	10.80	10.92	114000
2000-06-26	10.94	11.06	10.75	10.86	51600
2000-06-27	10.75	11.06	10.75	10.82	481600
2000-06-28	10.75	11.13	10.38	11.00	525600
2000-06-29	11.00	11.25	10.91	11.13	332000
2000-06-30	11.06	11.47	11.03	11.39	435600
2000-07-03	11.34	11.42	11.11	11.41	130400
2000-07-05	11.38	11.44	10.88	10.88	174000
2000-07-06	10.97	11.17	10.73	11.13	198800
2000-07-07	11.19	11.36	10.91	11.00	145600
2000-07-10	11.25	11.25	10.91	11.00	64400
2000-07-11	11.11	11.11	10.81	10.94	63200
2000-07-12	11.00	11.25	10.81	11.16	113600
2000-07-13	11.00	11.27	11.00	11.27	85200
2000-07-14	11.00	11.05	10.94	11.05	77200
2000-07-17	10.95	11.34	10.95	11.19	156000
2000-07-18	11.19	11.19	10.78	10.78	63200
2000-07-19	10.81	10.81	10.66	10.73	96400
2000-07-20	10.72	10.75	10.47	10.69	151600
2000-07-21	10.63	10.84	10.63	10.70	54800
2000-07-24	10.69	10.75	10.41	10.48	82800
2000-07-25	10.50	10.52	10.25	10.34	188400
2000-07-26	10.36	10.47	10.27	10.27	214400
2000-07-27	10.22	10.31	10.03	10.12	105600
2000-07-28	10.00	10.06	9.67	9.88	210400
2000-07-31	9.84	9.94	9.44	9.66	254400
2000-08-01	9.66	9.66	8.88	8.88	474400
2000-08-02	9.03	9.75	9.00	9.56	354000
2000-08-03	7.30	8.56	7.27	8.42	1916000
2000-08-04	8.17	8.61	8.03	8.38	452400
2000-08-07	8.34	8.58	8.13	8.48	507600
2000-08-08	8.44	8.55	8.41	8.45	576400
2000-08-09	8.44	8.48	8.25	8.28	475600
2000-08-10	8.34	8.34	8.25	8.30	310400
2000-08-11	8.34	8.75	8.27	8.70	249200
2000-08-14	8.75	8.75	8.50	8.59	179200
2000-08-15	8.47	8.47	8.16	8.17	510000
2000-08-16	8.27	8.53	8.22	8.47	144400
2000-08-17	8.50	8.52	8.23	8.42	218000
2000-08-18	8.50	8.81	8.50	8.69	209200
2000-08-21	8.66	9.03	8.66	8.95	373600
2000-08-22	8.83	9.06	8.72	9.03	178800
2000-08-23	8.87	8.98	8.75	8.95	244000
2000-08-24	8.81	9.25	8.75	9.25	338400
2000-08-25	9.00	9.88	8.98	9.80	212000
2000-08-28	9.56	9.81	9.50	9.50	148000
2000-08-29	9.50	9.72	9.22	9.28	112000
2000-08-30	9.38	9.44	8.97	9.20	134400
2000-08-31	8.96	9.17	8.55	8.58	309200
2000-09-01	8.58	8.95	8.55	8.81	434800
2000-09-05	8.69	8.83	8.59	8.77	168400
2000-09-06	8.60	8.86	8.59	8.75	232800
2000-09-07	8.61	8.81	8.61	8.81	215600
2000-09-08	8.66	8.81	8.66	8.67	70400
2000-09-11	8.66	8.88	8.66	8.69	57200
2000-09-12	8.73	8.81	8.69	8.73	108800
2000-09-13	8.66	8.81	8.66	8.66	52800
2000-09-14	8.66	8.77	8.66	8.66	74800
2000-09-15	8.59	8.66	8.50	8.50	270000
2000-09-18	8.53	8.55	8.32	8.38	104400
2000-09-19	8.39	8.39	8.13	8.16	390400
2000-09-20	8.19	8.19	7.58	7.58	766400
2000-09-21	7.67	7.69	7.44	7.50	1102400
2000-09-22	7.50	7.53	7.29	7.52	874000
2000-09-25	7.53	7.58	7.48	7.52	541600
2000-09-26	7.53	7.55	7.45	7.52	522000
2000-09-27	7.50	7.53	7.42	7.44	492800
2000-09-28	7.42	7.44	7.03	7.17	3561600
2000-09-29	7.14	7.27	7.13	7.19	2000800
2000-10-02	7.15	7.31	7.14	7.23	1037600
2000-10-03	7.25	7.63	7.25	7.58	364400
2000-10-04	7.61	7.88	7.56	7.80	988000
2000-10-05	7.73	7.86	7.72	7.81	727200
2000-10-06	7.81	7.84	7.73	7.73	1071200
2000-10-09	7.72	7.81	7.53	7.69	179600
2000-10-10	7.63	7.77	7.63	7.66	1687200
2000-10-11	7.72	7.80	7.63	7.73	1240400
2000-10-12	7.72	7.75	7.53	7.56	236000
2000-10-13	7.56	7.75	7.50	7.55	209200
2000-10-16	7.66	7.73	7.45	7.72	300800
2000-10-17	7.67	8.00	7.66	7.89	591200
2000-10-18	7.93	8.61	7.86	8.58	750400
2000-10-19	8.59	8.67	8.56	8.57	784000
2000-10-20	8.59	8.61	8.33	8.33	768000
2000-10-23	8.39	8.39	8.23	8.30	217200
2000-10-24	8.31	8.34	8.23	8.25	396400
2000-10-25	8.23	8.38	8.20	8.20	168000
2000-10-26	8.20	8.28	8.00	8.09	823600
2000-10-27	8.13	8.44	8.02	8.39	854400
2000-10-30	8.36	8.69	8.36	8.48	1018400
2000-10-31	8.52	8.69	8.42	8.45	1714800
2000-11-01	8.53	8.66	8.48	8.61	706400
2000-11-02	8.63	8.64	8.59	8.63	449200
2000-11-03	8.63	8.78	8.39	8.55	510400
2000-11-06	8.54	8.78	8.54	8.77	369600
2000-11-07	8.72	8.77	8.72	8.77	206000
2000-11-08	8.67	8.86	8.66	8.86	440000
2000-11-09	8.86	8.88	7.75	8.66	463600
2000-11-10	8.63	8.63	8.36	8.42	293200
2000-11-13	8.34	8.39	8.23	8.33	218000
2000-11-14	8.34	8.53	8.34	8.45	372800
2000-11-15	8.45	8.72	8.45	8.63	654000
2000-11-16	8.63	8.63	8.19	8.50	295600
2000-11-17	8.50	8.74	8.50	8.61	536800
2000-11-20	8.59	8.59	8.17	8.44	172000
2000-11-21	8.33	8.59	8.33	8.47	167200
2000-11-22	8.47	8.55	8.09	8.55	123200
2000-11-24	8.47	8.55	8.40	8.55	46400
2000-11-27	8.53	8.55	8.50	8.52	326800
2000-11-28	8.30	8.52	8.16	8.42	265600
2000-11-29	8.42	8.55	8.38	8.52	311600
2000-11-30	8.53	8.72	8.47	8.53	571600
2000-12-01	8.63	8.77	8.50	8.69	585600
2000-12-04	8.63	9.13	8.63	9.00	194800
2000-12-05	9.13	9.56	9.05	9.50	312800
2000-12-06	9.59	9.69	9.18	9.18	229200
2000-12-07	9.00	9.56	9.00	9.31	105200
2000-12-08	9.25	10.03	9.25	10.02	182400
2000-12-11	10.00	10.16	9.88	10.13	532400
2000-12-12	10.00	10.00	9.38	9.38	146400
2000-12-13	9.48	9.50	8.81	9.03	474800
2000-12-14	9.03	9.14	9.02	9.03	659600
2000-12-15	8.89	8.92	8.59	8.59	800400
2000-12-18	8.59	8.83	8.59	8.80	300400
2000-12-19	8.75	8.78	8.63	8.77	436400
2000-12-20	8.63	8.78	8.20	8.30	238800
2000-12-21	8.30	8.89	8.25	8.89	251600
2000-12-22	8.84	9.69	8.84	9.63	148400
2000-12-26	9.56	9.92	9.47	9.92	228000
2000-12-27	9.78	10.08	9.61	10.08	136400
2000-12-28	10.06	10.52	9.98	10.45	271600
2000-12-29	10.45	10.55	9.75	9.86	392400
2001-01-02	9.91	10.16	9.84	9.95	387200
2001-01-03	9.97	10.44	9.94	10.34	450000
2001-01-04	10.32	10.39	10.13	10.25	774000
2001-01-05	10.01	10.28	9.97	10.21	398000
2001-01-08	10.19	10.28	10.19	10.23	714800
2001-01-09	10.29	10.30	9.52	9.71	214400
2001-01-10	9.66	10.19	9.66	10.14	364800
2001-01-11	10.13	10.19	10.02	10.09	323200
2001-01-12	10.06	10.06	9.88	9.95	151200
2001-01-16	9.98	10.11	9.59	10.03	411200
2001-01-17	10.00	10.00	9.55	9.71	241600
2001-01-18	9.70	9.70	9.20	9.39	174400
2001-01-19	9.34	9.38	8.84	9.28	592400
2001-01-22	9.19	9.28	9.19	9.28	374000
2001-01-23	9.34	9.34	9.19	9.31	431600
2001-01-24	9.19	9.36	8.97	9.00	768800
2001-01-25	9.06	9.22	8.97	9.13	263600
2001-01-26	9.09	9.19	9.08	9.11	668400
2001-01-29	9.14	9.19	9.05	9.16	629200
2001-01-30	9.13	9.70	9.13	9.56	236800
2001-01-31	9.47	9.72	9.47	9.67	375200
2001-02-01	9.72	9.73	9.53	9.60	268400
2001-02-02	9.64	9.66	9.56	9.56	162000
2001-02-05	9.69	9.97	9.53	9.72	123600
2001-02-06	9.81	10.06	9.73	9.98	216400
2001-02-07	10.00	10.12	9.84	10.05	223200
2001-02-08	10.12	10.33	9.91	9.94	371200
2001-02-09	9.83	10.59	9.83	10.25	478400
2001-02-12	10.31	10.80	10.19	10.75	247200
2001-02-13	10.81	11.00	10.20	10.21	576400
2001-02-14	10.25	10.67	10.25	10.53	185600
2001-02-15	10.64	10.73	10.47	10.66	310800
2001-02-16	10.56	10.69	10.50	10.53	252000
2001-02-20	10.54	10.72	10.41	10.44	320000
2001-02-21	10.25	10.50	10.20	10.38	284400
2001-02-22	10.37	10.50	9.95	10.13	795600
2001-02-23	10.00	10.19	9.89	10.13	164000
2001-02-26	10.23	10.53	10.19	10.48	434000
2001-02-27	10.42	10.55	10.38	10.38	151600
2001-02-28	10.39	10.58	10.25	10.34	195200
2001-03-01	10.25	10.75	10.25	10.53	209200
2001-03-02	10.50	10.63	10.27	10.48	163600
2001-03-05	10.29	10.89	10.29	10.80	380000
2001-03-06	10.81	11.13	10.81	11.13	150800
2001-03-07	11.06	11.40	10.88	11.16	129600
2001-03-08	11.13	11.25	10.98	11.02	180000
2001-03-09	10.97	10.97	10.70	10.73	173600
2001-03-12	10.78	10.78	10.58	10.64	116800
2001-03-13	10.78	10.78	10.45	10.70	163600
2001-03-14	10.41	10.70	10.41	10.44	162800
2001-03-15	10.39	10.42	10.11	10.20	157600
2001-03-16	10.20	10.20	9.94	10.09	1196400
2001-03-19	10.22	10.22	10.00	10.11	273600
2001-03-20	10.03	10.11	9.88	9.88	533600
2001-03-21	9.97	9.97	9.72	9.81	285200
2001-03-22	9.77	9.83	9.39	9.72	204800
2001-03-23	9.52	9.78	9.52	9.64	281600
2001-03-26	9.78	9.94	9.72	9.88	177200
2001-03-27	9.94	10.22	9.78	10.22	178400
2001-03-28	9.89	10.13	9.64	10.09	370400
2001-03-29	9.88	10.05	9.59	9.59	260000
2001-03-30	9.78	10.59	9.78	10.53	397200
2001-04-02	10.28	10.78	10.19	10.19	218800
2001-04-03	10.19	10.20	9.78	9.93	158400
2001-04-04	9.89	10.17	9.89	10.09	126000
2001-04-05	10.03	10.19	9.97	10.17	148400
2001-04-06	10.13	10.17	9.78	9.78	148800
2001-04-09	9.94	10.26	9.81	10.23	162000
2001-04-10	10.28	10.55	10.28	10.49	109200
2001-04-11	10.47	10.51	10.44	10.44	85600
2001-04-12	10.54	10.59	10.25	10.59	115200
2001-04-16	10.59	10.59	10.19	10.25	106000
2001-04-17	10.25	10.57	10.25	10.50	160400
2001-04-18	10.56	10.85	10.29	10.29	410000
2001-04-19	10.46	10.47	9.79	10.10	369600
2001-04-20	10.09	10.22	9.98	10.22	95200
2001-04-23	10.15	10.21	9.93	9.93	147200
2001-04-24	9.93	10.03	9.78	9.79	126400
2001-04-25	9.84	10.16	9.83	10.09	206800
2001-04-26	10.15	10.73	10.08	10.69	334800
2001-04-27	10.67	10.86	10.38	10.52	180800
2001-04-30	10.39	10.46	10.22	10.34	210000
2001-05-01	10.34	10.58	10.32	10.58	197200
2001-05-02	10.58	10.81	10.54	10.73	98800
2001-05-03	10.68	10.72	10.58	10.61	111200
2001-05-04	10.56	11.35	10.56	11.35	108400
2001-05-07	11.30	11.32	10.94	11.08	291200
2001-05-08	11.03	11.15	11.01	11.14	285600
2001-05-09	11.10	11.15	11.01	11.12	241200
2001-05-10	11.11	11.13	10.95	11.01	76000
2001-05-11	11.01	11.10	11.00	11.07	251600
2001-05-14	11.08	11.08	11.02	11.05	135200
2001-05-15	11.06	11.06	11.02	11.04	340000
2001-05-16	11.08	11.70	11.08	11.61	665600
2001-05-17	11.59	11.59	11.42	11.54	715200
2001-05-18	11.55	11.55	11.33	11.48	240800
2001-05-21	11.44	11.52	11.42	11.50	429600
2001-05-22	11.44	12.31	11.44	11.80	298000
2001-05-23	11.75	12.03	11.48	11.73	192800
2001-05-24	11.60	11.71	11.54	11.71	156400
2001-05-25	11.59	11.75	11.46	11.49	109200
2001-05-29	11.46	11.56	11.38	11.38	246400
2001-05-30	11.38	11.55	11.36	11.49	143200
2001-05-31	11.51	12.09	11.35	11.42	538400
2001-06-01	11.42	11.67	11.34	11.61	315200
2001-06-04	11.64	12.13	11.64	11.93	140000
2001-06-05	12.00	12.27	11.77	12.15	281200
2001-06-06	12.14	12.60	12.14	12.45	429200
2001-06-07	12.47	12.54	12.43	12.54	352800
2001-06-08	12.51	12.56	12.41	12.50	106800
2001-06-11	12.46	12.60	12.30	12.42	232800
2001-06-12	12.44	12.55	12.40	12.54	338800
2001-06-13	12.55	12.77	12.49	12.54	334400
2001-06-14	12.50	12.59	12.00	12.35	148800
2001-06-15	12.35	12.55	12.34	12.39	318000
2001-06-18	12.39	12.50	12.14	12.36	125200
2001-06-19	12.43	12.44	12.25	12.25	255600
2001-06-20	12.33	12.53	12.20	12.23	382400
2001-06-21	12.29	12.64	12.29	12.53	84800
2001-06-22	12.49	12.49	12.23	12.29	122800
2001-06-25	12.24	12.24	12.13	12.15	284800
2001-06-26	12.00	12.38	11.63	12.20	498400
2001-06-27	12.23	12.53	12.23	12.29	224800
2001-06-28	12.30	12.58	12.30	12.55	160000
2001-06-29	12.59	12.59	12.41	12.48	344800
2001-07-02	12.49	12.54	12.35	12.53	166000
2001-07-03	12.55	12.68	12.42	12.63	152800
2001-07-05	12.39	12.63	12.21	12.63	346800
2001-07-06	12.63	12.79	12.55	12.79	475600
2001-07-09	12.80	13.11	12.69	12.69	313600
2001-07-10	12.75	12.89	12.52	12.61	234800
2001-07-11	12.59	12.92	12.42	12.75	242000
2001-07-12	12.75	12.86	12.49	12.85	182400
2001-07-13	12.65	12.89	12.65	12.71	164000
2001-07-16	12.70	12.91	12.56	12.76	196000
2001-07-17	12.84	12.90	12.73	12.90	212400
2001-07-18	12.88	13.16	12.80	13.07	200800
2001-07-19	13.05	13.67	12.99	13.46	248400
2001-07-20	13.46	13.58	13.36	13.44	502800
2001-07-23	13.36	13.45	12.95	13.02	262400
2001-07-24	12.97	13.05	12.92	13.05	126800
2001-07-25	13.05	13.47	13.05	13.38	471600
2001-07-26	13.35	13.48	13.18	13.43	200800
2001-07-27	13.48	13.48	13.22	13.22	110800
2001-07-30	13.22	13.22	12.70	13.09	267600
2001-07-31	13.00	13.27	12.99	13.17	192000
2001-08-01	13.06	13.29	13.06	13.23	423600
2001-08-02	13.23	13.29	13.17	13.18	114800
2001-08-03	12.92	13.28	12.86	13.23	186000
2001-08-06	13.25	13.31	12.98	13.06	82800
2001-08-07	12.95	13.19	12.83	13.18	125200
2001-08-08	13.00	13.20	12.68	12.74	255200
2001-08-09	12.85	12.87	12.70	12.78	151200
2001-08-10	12.73	13.30	12.73	13.11	193600
2001-08-13	13.26	13.34	13.11	13.22	92400
2001-08-14	13.19	13.38	13.11	13.38	109200
2001-08-15	13.24	13.30	13.15	13.21	129600
2001-08-16	13.16	13.38	13.11	13.34	135200
2001-08-17	13.19	13.50	13.19	13.31	72000
2001-08-20	13.34	13.38	13.12	13.21	110800
2001-08-21	13.25	13.35	13.11	13.11	109600
2001-08-22	13.10	13.11	12.74	12.86	359600
2001-08-23	12.78	12.99	12.78	12.87	158800
2001-08-24	12.87	13.29	12.83	13.22	194000
2001-08-27	13.12	13.36	13.12	13.15	154400
2001-08-28	13.15	13.21	13.00	13.08	292800
2001-08-29	12.88	12.99	12.74	12.88	259200
2001-08-30	12.73	13.24	12.61	13.12	287600
2001-08-31	13.09	13.42	13.08	13.42	202800
2001-09-04	13.43	13.50	13.38	13.41	293600
2001-09-05	13.43	13.74	13.40	13.66	399200
2001-09-06	13.55	13.76	13.53	13.69	264400
2001-09-07	13.57	13.73	13.21	13.33	204800
2001-09-10	13.27	13.81	13.27	13.62	574000
2001-09-17	13.10	13.10	12.16	12.22	281200
2001-09-18	12.20	12.20	11.35	11.55	240800
2001-09-19	11.50	11.50	10.63	11.00	200800
2001-09-20	10.92	10.92	9.51	9.85	318000
2001-09-21	9.34	9.35	8.63	8.85	934800
2001-09-24	8.97	10.13	8.97	10.00	577600
2001-09-25	10.13	10.54	9.85	10.09	192000
2001-09-26	9.87	10.51	9.87	10.31	291600
2001-09-27	10.50	11.03	10.26	10.90	256400
2001-09-28	11.00	11.65	10.88	11.45	433200
2001-10-01	11.36	11.43	10.93	11.10	245600
2001-10-02	11.06	11.63	11.06	11.55	190800
2001-10-03	11.60	11.78	11.38	11.63	219200
2001-10-04	11.47	11.59	11.36	11.36	348000
2001-10-05	11.31	11.66	11.28	11.36	580800
2001-10-08	11.34	11.60	11.31	11.49	253600
2001-10-09	11.38	11.82	11.38	11.73	264000
2001-10-10	11.83	12.26	11.74	12.00	272000
2001-10-11	12.12	12.96	12.12	12.94	523600
2001-10-12	12.73	12.97	12.52	12.90	136000
2001-10-15	12.79	12.79	12.11	12.34	264000
2001-10-16	12.31	12.69	12.31	12.51	223200
2001-10-17	12.65	12.77	12.52	12.71	195600
2001-10-18	12.66	12.78	12.49	12.54	197600
2001-10-19	12.51	12.88	12.50	12.64	120400
2001-10-22	12.58	13.28	12.56	13.26	204800
2001-10-23	13.27	13.27	12.98	13.18	253200
2001-10-24	13.25	13.41	12.98	13.04	97200
2001-10-25	12.95	13.27	12.92	13.00	241600
2001-10-26	13.00	13.27	13.00	13.19	151600
2001-10-29	13.22	13.24	13.05	13.10	100400
2001-10-30	13.00	13.14	12.80	12.82	215600
2001-10-31	12.79	13.06	12.79	12.86	104400
2001-11-01	12.83	13.25	12.81	13.20	221200
2001-11-02	13.25	13.52	13.21	13.35	363600
2001-11-05	13.01	13.59	13.01	13.59	219600
2001-11-06	13.31	13.53	13.26	13.42	224400
2001-11-07	13.35	13.61	13.21	13.60	312800
2001-11-08	13.55	13.71	13.38	13.59	91200
2001-11-09	13.38	13.91	13.38	13.91	202000
2001-11-12	13.91	13.91	13.38	13.83	95200
2001-11-13	13.84	14.35	13.84	14.21	309600
2001-11-14	14.19	14.56	14.19	14.45	217600
2001-11-15	14.45	14.77	14.29	14.67	124400
2001-11-16	14.78	14.86	14.42	14.45	578400
2001-11-19	14.49	14.78	14.05	14.78	281600
2001-11-20	14.50	15.30	14.38	14.93	420000
2001-11-21	15.00	15.50	14.90	15.28	536200
2001-11-23	15.53	15.54	15.33	15.43	148400
2001-11-26	15.32	15.43	14.86	15.15	496600
2001-11-27	15.01	15.53	15.01	15.48	543000
2001-11-28	15.37	15.38	15.05	15.15	543000
2001-11-29	15.18	15.57	15.14	15.35	453600
2001-11-30	15.59	15.59	14.91	14.94	400600
2001-12-03	14.95	15.17	14.71	14.94	99400
2001-12-04	15.17	15.17	14.77	15.00	247400
2001-12-05	14.78	15.25	14.78	15.12	342400
2001-12-06	15.16	15.16	14.68	15.01	354000
2001-12-07	14.84	15.00	14.34	14.55	425800
2001-12-10	14.51	14.60	13.76	13.85	247400
2001-12-11	13.83	14.35	13.83	14.05	160400
2001-12-12	14.03	14.21	13.49	13.50	251800
2001-12-13	13.36	13.80	13.36	13.42	353800
2001-12-14	13.68	13.75	13.30	13.63	160600
2001-12-17	13.38	14.40	13.34	14.04	297800
2001-12-18	14.12	14.65	14.08	14.48	411600
2001-12-19	14.48	14.84	14.02	14.63	462200
2001-12-20	14.70	15.25	14.46	14.65	455400
2001-12-21	14.78	15.40	14.53	15.05	1011800
2001-12-24	14.78	15.24	14.25	14.53	149200
2001-12-26	14.65	14.90	14.15	14.48	191000
2001-12-27	14.56	14.76	14.08	14.15	232800
2001-12-28	14.19	14.79	13.87	14.69	369000
2001-12-31	14.68	14.83	14.35	14.39	433200
2002-01-02	14.61	14.61	13.73	14.05	127800
2002-01-03	14.05	14.78	14.00	14.71	830400
2002-01-04	14.70	15.12	14.67	14.75	543000
2002-01-07	14.68	14.89	14.59	14.59	389600
2002-01-08	14.65	15.22	14.56	15.14	243200
2002-01-09	14.82	15.52	14.62	14.74	194200
2002-01-10	14.63	15.23	14.50	14.76	191400
2002-01-11	14.79	14.82	14.35	14.35	80400
2002-01-14	14.55	14.57	13.81	13.81	226200
2002-01-15	13.75	13.92	12.83	13.18	533600
2002-01-16	13.00	13.13	12.69	12.84	279800
2002-01-17	12.90	13.04	12.35	12.98	220600
2002-01-18	12.92	13.33	12.73	12.98	167800
2002-01-22	13.00	13.14	12.79	12.98	138400
2002-01-23	13.01	13.05	12.70	12.83	225600
2002-01-24	12.92	13.33	12.92	13.10	254200
2002-01-25	13.01	13.58	12.96	13.53	561200
2002-01-28	13.58	13.63	13.23	13.28	191400
2002-01-29	13.23	13.40	13.11	13.25	270600
2002-01-30	13.35	13.61	13.20	13.47	292600
2002-01-31	13.49	13.73	13.17	13.54	285600
2002-02-01	13.49	13.70	13.27	13.28	105400
2002-02-04	13.26	13.26	13.02	13.03	158200
2002-02-05	13.01	13.27	12.80	13.25	267600
2002-02-06	13.15	13.33	12.96	12.96	125000
2002-02-07	13.25	13.25	12.31	12.67	153400
2002-02-08	12.76	12.91	12.66	12.80	71800
2002-02-11	12.88	13.11	12.75	12.75	75000
2002-02-12	12.78	13.25	12.55	13.18	280000
2002-02-13	13.22	13.23	12.83	12.95	144200
2002-02-14	12.98	13.10	12.65	12.86	293000
2002-02-15	12.90	13.18	12.85	13.05	328800
2002-02-19	12.98	13.04	12.83	12.89	211400
2002-02-20	12.86	13.51	12.85	13.50	324600
2002-02-21	13.50	13.58	13.20	13.20	90800
2002-02-22	13.20	13.33	13.00	13.02	566200
2002-02-25	13.10	13.10	12.88	13.03	321800
2002-02-26	13.02	13.75	13.00	13.72	262200
2002-02-27	13.55	13.99	13.42	13.59	133400
2002-02-28	13.69	13.84	13.24	13.34	103400
2002-03-01	13.36	13.65	13.25	13.65	150400
2002-03-04	13.61	14.02	13.61	13.92	108600
2002-03-05	13.93	14.11	13.68	13.83	141200
2002-03-06	13.87	14.31	13.69	14.30	268400
2002-03-07	14.36	14.72	14.28	14.59	224800
2002-03-08	14.50	14.91	14.36	14.54	163400
2002-03-11	14.38	14.91	14.38	14.84	108000
2002-03-12	14.93	14.93	14.38	14.60	161200
2002-03-13	14.48	14.88	14.36	14.83	224000
2002-03-14	14.87	15.00	14.83	15.00	256000
2002-03-15	14.74	15.41	14.73	15.20	386400
2002-03-18	15.21	15.41	15.19	15.39	89000
2002-03-19	15.35	15.40	15.19	15.34	63000
2002-03-20	15.33	15.39	15.13	15.37	161000
2002-03-21	15.28	15.62	15.10	15.58	158200
2002-03-22	15.63	15.63	15.25	15.29	249600
2002-03-25	15.28	15.31	14.73	15.31	267000
2002-03-26	15.18	15.97	15.18	15.97	312800
2002-03-27	16.57	16.66	15.86	15.97	1243400
2002-03-28	16.01	16.15	14.90	14.98	1088600
2002-04-01	15.05	15.30	14.91	15.23	285800
2002-04-02	15.23	15.49	15.23	15.34	191000
2002-04-03	15.36	15.46	15.21	15.21	140600
2002-04-04	15.18	15.30	14.55	15.25	343000
2002-04-05	15.33	15.55	15.21	15.23	152800
2002-04-08	15.25	15.25	14.87	15.00	281200
2002-04-09	14.98	15.29	14.98	15.20	151800
2002-04-10	15.20	15.90	15.20	15.90	187600
2002-04-11	15.89	16.00	15.65	15.70	118200
2002-04-12	15.64	16.00	15.31	16.00	408600
2002-04-15	16.00	16.00	15.60	15.60	114200
2002-04-16	15.70	16.25	15.62	16.25	154000
2002-04-17	16.49	16.49	15.70	15.71	135800
2002-04-18	15.72	15.93	15.23	15.47	136400
2002-04-19	15.50	15.92	15.50	15.80	65200
2002-04-22	15.62	15.62	15.19	15.36	188000
2002-04-23	15.50	15.52	15.25	15.42	135200
2002-04-24	15.36	15.70	15.00	15.09	216800
2002-04-25	15.01	15.38	14.92	15.38	127200
2002-04-26	15.08	15.59	15.08	15.45	135800
2002-04-29	15.25	15.42	15.08	15.41	110200
2002-04-30	15.25	15.69	15.14	15.56	245600
2002-05-01	15.59	15.59	14.73	15.50	291400
2002-05-02	15.56	16.30	15.54	15.95	242800
2002-05-03	15.78	15.87	14.97	15.29	442600
2002-05-06	15.35	16.07	15.04	15.04	286400
2002-05-07	15.12	15.85	15.05	15.64	249000
2002-05-08	15.71	15.93	15.33	15.77	197200
2002-05-09	15.82	16.00	15.56	15.58	173000
2002-05-10	15.75	15.85	15.04	15.63	182200
2002-05-13	15.63	15.75	15.15	15.46	175600
2002-05-14	15.45	16.23	15.45	16.20	196600
2002-05-15	16.18	16.49	15.85	16.06	246600
2002-05-16	15.90	16.35	15.50	15.85	131400
2002-05-17	15.87	16.45	15.80	16.02	173200
2002-05-20	15.81	15.87	15.68	15.73	81400
2002-05-21	15.85	15.85	15.33	15.53	138400
2002-05-22	15.52	15.75	15.28	15.45	173400
2002-05-23	15.50	15.76	15.06	15.48	149800
2002-05-24	15.41	15.58	14.96	15.16	190000
2002-05-28	15.23	15.50	14.84	15.05	177400
2002-05-29	14.98	15.10	14.78	14.80	232000
2002-05-30	14.75	14.82	14.19	14.46	328200
2002-05-31	14.65	14.78	13.88	14.43	265600
2002-06-03	14.35	14.90	13.95	14.23	249000
2002-06-04	14.23	14.63	13.99	14.42	170200
2002-06-05	14.45	14.86	14.04	14.71	241400
2002-06-06	14.63	14.97	13.93	13.93	262200
2002-06-07	13.91	14.43	13.20	14.43	175600
2002-06-10	14.42	14.62	13.80	14.46	133800
2002-06-11	14.50	15.08	14.08	14.27	167200
2002-06-12	14.25	15.08	13.88	14.54	195400
2002-06-13	14.68	14.83	14.22	14.24	132000
2002-06-14	14.18	14.50	13.28	14.31	195800
2002-06-17	14.35	15.00	14.19	15.00	173600
2002-06-18	14.48	14.94	14.26	14.70	146000
2002-06-19	14.73	15.14	14.18	14.49	219200
2002-06-20	14.60	14.99	14.39	14.50	234400
2002-06-21	14.75	15.05	14.27	14.50	473000
2002-06-24	14.51	14.89	14.43	14.63	215400
2002-06-25	14.77	14.82	14.30	14.33	179800
2002-06-26	14.25	15.24	14.15	15.03	365000
2002-06-27	14.99	15.32	14.58	15.32	205600
2002-06-28	15.31	15.56	14.64	14.65	559000
2002-07-01	14.75	14.79	14.29	14.72	380600
2002-07-02	14.50	15.14	14.32	14.88	379400
2002-07-03	14.85	15.00	14.42	14.80	184200
2002-07-05	14.68	15.13	14.60	15.03	118200
2002-07-08	14.86	15.13	14.79	14.79	272800
2002-07-09	14.78	15.32	14.70	14.77	118000
2002-07-10	14.77	14.96	14.31	14.44	152400
2002-07-11	14.52	14.59	14.08	14.46	240200
2002-07-12	14.46	14.92	14.14	14.14	161200
2002-07-15	14.09	14.20	13.49	14.06	287000
2002-07-16	13.95	14.38	13.76	13.96	438400
2002-07-17	14.20	14.33	13.68	13.98	156200
2002-07-18	13.88	14.49	13.42	13.42	232400
2002-07-19	13.38	13.47	12.77	12.81	280400
2002-07-22	12.81	13.56	12.64	12.72	296800
2002-07-23	12.63	13.14	12.18	12.27	194600
2002-07-24	12.15	13.41	12.08	13.41	323400
2002-07-25	13.23	14.15	13.12	13.80	304400
2002-07-26	13.78	14.05	12.97	13.10	245000
2002-07-29	13.26	14.00	13.10	13.91	236400
2002-07-30	13.73	14.15	13.25	13.88	411400
2002-07-31	13.87	13.88	13.34	13.53	223000
2002-08-01	13.87	13.92	13.40	13.41	377200
2002-08-02	13.49	13.72	12.66	12.69	274000
2002-08-05	12.69	13.25	12.51	12.63	109000
2002-08-06	12.80	13.48	12.80	13.32	133600
2002-08-07	13.52	13.75	13.29	13.71	105000
2002-08-08	13.77	13.77	13.20	13.76	78600
2002-08-09	13.44	13.72	13.33	13.40	195600
2002-08-12	13.39	13.48	13.07	13.33	71800
2002-08-13	13.25	13.45	12.88	12.88	98200
2002-08-14	12.88	13.10	12.68	13.10	246600
2002-08-15	13.01	13.38	12.87	13.25	151800
2002-08-16	13.25	13.40	13.01	13.01	136600
2002-08-19	13.01	13.38	12.87	13.06	251600
2002-08-20	13.01	13.32	13.01	13.26	295000
2002-08-21	13.22	13.59	13.22	13.54	170000
2002-08-22	13.59	13.82	13.50	13.76	102200
2002-08-23	13.54	13.82	13.30	13.33	172200
2002-08-26	13.56	13.70	13.25	13.69	78600
2002-08-27	13.70	13.85	13.40	13.47	96400
2002-08-28	13.40	13.49	13.04	13.04	119200
2002-08-29	13.02	13.86	13.02	13.66	235800
2002-08-30	13.69	13.81	13.48	13.48	159600
2002-09-03	13.45	13.45	13.11	13.20	299400
2002-09-04	13.30	14.20	13.29	14.17	498000
2002-09-05	13.78	14.00	13.36	13.36	277000
2002-09-06	13.50	14.10	13.40	13.97	149200
2002-09-09	13.68	14.07	13.51	14.02	175200
2002-09-10	14.09	14.19	13.94	14.17	100800
2002-09-11	13.93	14.41	13.93	14.37	132400
2002-09-12	14.23	14.50	14.12	14.26	182800
2002-09-13	14.03	14.34	13.78	14.30	98000
2002-09-16	14.37	14.50	14.17	14.26	183200
2002-09-17	14.18	14.22	13.97	13.97	345800
2002-09-18	13.94	14.04	13.58	13.96	116400
2002-09-19	13.75	13.92	13.39	13.39	212600
2002-09-20	13.87	13.87	13.15	13.54	500800
2002-09-23	13.50	13.65	12.80	12.95	213800
2002-09-24	12.83	12.90	12.56	12.78	282400
2002-09-25	12.74	13.26	12.58	13.16	344600
2002-09-26	13.24	13.57	12.99	13.57	193600
2002-09-27	13.20	13.96	13.20	13.49	227800
2002-09-30	13.40	13.50	13.01	13.30	241000
2002-10-01	13.13	13.96	12.84	13.95	387400
2002-10-02	13.79	13.87	13.34	13.43	295400
2002-10-03	13.71	13.87	13.48	13.65	163000
2002-10-04	13.72	13.76	12.85	13.18	216400
2002-10-07	13.01	13.45	13.01	13.17	170800
2002-10-08	13.43	13.62	13.07	13.56	181200
2002-10-09	13.60	13.63	13.00	13.01	304000
2002-10-10	12.96	13.56	12.86	13.50	157000
2002-10-11	13.63	14.00	13.43	13.99	130200
2002-10-14	13.71	13.98	13.63	13.88	118200
2002-10-15	13.93	14.63	13.69	14.40	210200
2002-10-16	14.44	14.64	13.81	14.00	108400
2002-10-17	14.09	14.52	14.09	14.52	170400
2002-10-18	14.48	14.58	14.00	14.22	140600
2002-10-21	14.17	14.63	13.96	14.62	167000
2002-10-22	14.45	14.46	14.03	14.16	114600
2002-10-23	14.06	14.63	14.06	14.57	176400
2002-10-24	14.22	14.34	13.96	14.05	130000
2002-10-25	14.14	14.35	13.92	14.35	126800
2002-10-28	14.37	14.37	13.83	14.05	149000
2002-10-29	14.05	14.10	13.46	13.99	161800
2002-10-30	13.72	14.41	13.72	14.40	155000
2002-10-31	14.45	14.46	14.06	14.24	162400
2002-11-01	14.40	14.96	14.26	14.96	212400
2002-11-04	14.69	15.00	14.29	14.34	153400
2002-11-05	14.33	14.75	14.27	14.70	146000
2002-11-06	14.67	15.25	14.26	15.15	194600
2002-11-07	14.94	15.00	14.57	14.88	178600
2002-11-08	14.88	15.00	14.44	14.52	177400
2002-11-11	14.70	14.70	14.23	14.37	119400
2002-11-12	14.23	14.84	14.23	14.52	171400
2002-11-13	14.50	14.75	14.20	14.75	208400
2002-11-14	14.75	14.88	14.64	14.88	244200
2002-11-15	14.75	14.98	14.75	14.91	325600
2002-11-18	14.93	15.00	14.44	14.44	321000
2002-11-19	14.53	14.88	14.44	14.54	113400
2002-11-20	14.40	14.63	14.28	14.57	175400
2002-11-21	14.18	14.38	14.06	14.32	255400
2002-11-22	14.23	14.46	14.06	14.33	155600
2002-11-25	14.20	14.51	14.11	14.34	107200
2002-11-26	14.33	14.33	13.60	14.11	210600
2002-11-27	14.20	14.72	14.11	14.71	280200
2002-11-29	14.36	14.75	14.36	14.49	106200
2002-12-02	14.50	14.70	14.50	14.70	174800
2002-12-03	14.68	14.73	14.50	14.50	127400
2002-12-04	14.48	14.85	14.42	14.75	258600
2002-12-05	14.75	14.75	14.22	14.30	374600
2002-12-06	14.28	14.41	14.13	14.15	228600
2002-12-09	14.18	14.18	13.90	13.95	152600
2002-12-10	13.98	14.03	13.88	13.88	178400
2002-12-11	13.83	13.95	13.73	13.83	165000
2002-12-12	13.80	13.80	13.58	13.72	172400
2002-12-13	13.72	13.73	13.43	13.50	220200
2002-12-16	13.49	13.80	13.49	13.80	126000
2002-12-17	13.80	13.80	13.48	13.49	121000
2002-12-18	13.45	13.48	12.95	13.14	252000
2002-12-19	13.13	13.26	13.06	13.18	218600
2002-12-20	13.15	13.20	12.95	13.00	273800
2002-12-23	13.00	13.15	12.96	13.00	126400
2002-12-24	13.03	13.03	12.95	12.99	30800
2002-12-26	13.00	13.10	13.00	13.06	172400
2002-12-27	13.05	13.09	12.89	12.95	90600
2002-12-30	12.95	13.03	12.80	12.94	175600
2002-12-31	12.93	13.13	12.87	12.94	189000
2003-01-02	12.94	12.94	12.64	12.75	281000
2003-01-03	12.55	12.95	12.55	12.94	176200
2003-01-06	12.90	13.50	12.90	13.50	217000
2003-01-07	13.40	13.40	13.13	13.20	290000
2003-01-08	13.20	13.20	12.60	12.70	146600
2003-01-09	12.73	13.07	12.69	12.78	319600
2003-01-10	12.80	12.80	12.34	12.34	268800
2003-01-13	12.35	12.35	11.97	12.10	527000
2003-01-14	12.10	12.14	11.91	11.95	333800
2003-01-15	12.15	13.42	12.08	13.38	1180800
2003-01-16	13.36	13.63	13.15	13.45	628400
2003-01-17	13.44	13.45	13.20	13.30	285600
2003-01-21	13.33	13.33	13.09	13.09	129800
2003-01-22	13.10	13.19	13.02	13.08	192600
2003-01-23	13.07	13.36	13.01	13.23	203400
2003-01-24	13.23	13.24	12.98	13.06	230600
2003-01-27	13.00	13.01	12.51	12.53	278200
2003-01-28	12.53	12.61	12.40	12.58	202000
2003-01-29	12.53	12.65	12.26	12.63	225800
2003-01-30	12.51	12.56	12.15	12.19	163800
2003-01-31	12.15	12.85	12.15	12.68	222800
2003-02-03	12.68	12.73	12.49	12.50	108400
2003-02-04	12.48	12.48	12.31	12.40	154800
2003-02-05	12.38	12.38	12.15	12.17	142400
2003-02-06	12.15	12.32	12.15	12.26	152800
2003-02-07	12.26	12.26	11.97	11.97	380600
2003-02-10	11.90	12.02	11.85	11.95	201200
2003-02-11	11.95	11.95	11.20	11.20	395200
2003-02-12	11.33	11.69	11.33	11.54	552800
2003-02-13	11.55	11.56	11.39	11.45	219800
2003-02-14	11.40	11.65	11.13	11.50	2911600
2003-02-18	11.53	11.79	11.51	11.75	648600
2003-02-19	11.73	11.75	11.55	11.55	243400
2003-02-20	11.50	11.54	11.13	11.19	432600
2003-02-21	11.18	11.40	11.03	11.25	485400
2003-02-24	11.25	11.25	10.92	11.05	286000
2003-02-25	11.00	11.20	10.75	11.20	256600
2003-02-26	11.20	11.27	11.03	11.11	131000
2003-02-27	11.10	11.26	10.92	11.12	171000
2003-02-28	11.12	11.20	11.00	11.03	202400
2003-03-03	11.00	11.25	10.90	10.96	188600
2003-03-04	10.96	11.06	10.78	10.86	156000
2003-03-05	10.83	10.94	10.48	10.65	294000
2003-03-06	10.66	10.67	10.13	10.38	229400
2003-03-07	10.08	10.36	10.08	10.24	312800
2003-03-10	10.23	10.28	9.90	10.00	198200
2003-03-11	10.00	10.13	10.00	10.05	142400
2003-03-12	10.03	10.17	9.92	10.17	231200
2003-03-13	10.17	10.43	10.17	10.42	164800
2003-03-14	10.45	10.60	10.35	10.55	256000
2003-03-17	10.55	10.94	10.48	10.94	276800
2003-03-18	10.96	11.01	10.79	11.00	222200
2003-03-19	11.00	11.13	10.89	11.13	138200
2003-03-20	11.10	11.21	11.02	11.18	182000
2003-03-21	11.18	12.09	11.18	12.03	481000
2003-03-24	11.98	11.98	11.40	11.46	338000
2003-03-25	11.47	11.56	11.20	11.35	428600
2003-03-26	11.48	12.06	11.41	11.60	588200
2003-03-27	11.50	11.90	11.18	11.89	435400
2003-03-28	11.80	11.91	11.65	11.74	245200
2003-03-31	11.69	11.73	11.45	11.56	183200
2003-04-01	11.55	11.75	11.40	11.75	228000
2003-04-02	11.74	11.98	11.74	11.98	165800
2003-04-03	12.00	12.20	11.88	12.06	220800
2003-04-04	12.05	12.18	11.83	11.94	126200
2003-04-07	11.83	12.02	11.75	11.82	158600
2003-04-08	11.80	11.88	11.69	11.73	226600
2003-04-09	11.70	11.78	11.49	11.50	183400
2003-04-10	11.47	11.73	11.47	11.57	96800
2003-04-11	11.56	11.70	11.46	11.51	95600
2003-04-14	11.63	11.67	11.41	11.67	120200
2003-04-15	11.78	11.98	11.65	11.98	166200
2003-04-16	12.00	12.01	11.71	11.74	91600
2003-04-17	11.70	11.75	11.58	11.75	100600
2003-04-21	11.75	11.81	11.69	11.78	72800
2003-04-22	11.75	12.14	11.70	12.10	115800
2003-04-23	12.05	12.05	11.80	11.95	129400
2003-04-24	11.90	11.94	11.81	11.87	83600
2003-04-25	11.90	11.91	11.73	11.74	89200
2003-04-28	11.75	12.05	11.75	12.00	104800
2003-04-29	12.03	12.10	11.93	12.10	133600
2003-04-30	12.00	12.40	11.88	12.27	119800
2003-05-01	12.27	12.27	12.01	12.13	200800
2003-05-02	12.13	12.49	12.10	12.49	247600
2003-05-05	12.45	12.58	12.05	12.18	205000
2003-05-06	12.13	12.15	11.98	12.13	211400
2003-05-07	12.13	12.16	11.99	12.10	140000
2003-05-08	12.05	12.08	11.77	11.80	84600
2003-05-09	11.83	12.13	11.80	12.05	134000
2003-05-12	12.08	12.12	11.95	12.07	79600
2003-05-13	12.05	12.05	11.89	11.98	92200
2003-05-14	12.10	12.10	11.93	11.95	240800
2003-05-15	11.99	12.00	11.80	11.85	183400
2003-05-16	11.80	11.81	11.51	11.51	163200
2003-05-19	11.53	11.55	11.28	11.28	177800
2003-05-20	11.29	11.29	11.08	11.16	127600
2003-05-21	11.14	11.20	11.01	11.14	80600
2003-05-22	11.14	11.14	10.76	10.87	376600
2003-05-23	10.88	11.13	10.78	11.13	151000
2003-05-27	11.12	11.40	11.10	11.25	272200
2003-05-28	11.26	11.31	11.06	11.20	166400
2003-05-29	11.30	11.50	11.30	11.45	163400
2003-05-30	11.50	12.00	11.50	11.91	390800
2003-06-02	11.98	12.23	11.98	12.20	219400
2003-06-03	12.08	12.13	12.00	12.13	151600
2003-06-04	12.15	12.37	12.15	12.33	96000
2003-06-05	12.25	12.30	12.08	12.23	288600
2003-06-06	12.15	12.28	12.04	12.15	179200
2003-06-09	12.10	12.10	11.74	11.75	111600
2003-06-10	11.85	12.15	11.81	12.00	159400
2003-06-11	12.00	12.00	11.82	11.99	92000
2003-06-12	11.99	12.11	11.83	12.11	113400
2003-06-13	12.11	12.12	11.65	11.79	243400
2003-06-16	11.85	12.18	11.83	12.13	103000
2003-06-17	12.15	12.26	11.91	12.26	214400
2003-06-18	12.23	12.23	11.93	11.97	104400
2003-06-19	11.95	12.08	11.93	12.00	264000
2003-06-20	11.88	11.88	11.63	11.78	284000
2003-06-23	11.66	11.80	11.64	11.71	205600
2003-06-24	11.75	11.93	11.65	11.85	171800
2003-06-25	11.75	11.83	11.26	11.73	400400
2003-06-26	11.70	11.92	11.65	11.85	253800
2003-06-27	11.80	11.80	11.46	11.47	244000
2003-06-30	11.50	11.50	11.01	11.01	379800
2003-07-01	11.13	11.55	11.04	11.53	358800
2003-07-02	11.40	11.70	11.34	11.60	196600
2003-07-03	11.70	11.70	11.43	11.45	118000
2003-07-07	11.55	11.75	11.55	11.65	153800
2003-07-08	11.70	11.75	11.53	11.74	239000
2003-07-09	11.68	11.88	11.49	11.88	215400
2003-07-10	11.75	11.75	11.45	11.48	409400
2003-07-11	11.48	11.71	11.41	11.46	109800
2003-07-14	11.50	11.52	11.28	11.40	241000
2003-07-15	11.45	11.56	11.35	11.37	122800
2003-07-16	11.55	11.58	11.30	11.41	183600
2003-07-17	11.41	11.53	11.23	11.23	369000
2003-07-18	11.28	11.43	11.21	11.37	132000
2003-07-21	11.38	11.40	11.28	11.28	156000
2003-07-22	11.30	11.37	11.28	11.35	271600
2003-07-23	11.33	11.43	11.27	11.43	141000
2003-07-24	11.43	11.55	11.27	11.30	139600
2003-07-25	11.33	11.49	11.20	11.45	123400
2003-07-28	11.53	11.81	11.53	11.75	291800
2003-07-29	11.80	11.96	11.78	11.92	354200
2003-07-30	11.92	12.02	11.76	12.01	230800
2003-07-31	12.03	12.30	12.00	12.13	233400
2003-08-01	12.07	12.07	11.85	11.93	145600
2003-08-04	11.95	12.10	11.85	12.00	156800
2003-08-05	12.00	12.04	11.90	11.91	254400
2003-08-06	11.88	12.05	11.87	11.91	183200
2003-08-07	11.97	12.03	11.83	12.03	135400
2003-08-08	12.05	12.19	11.95	12.13	162000
2003-08-11	12.13	12.25	12.13	12.24	118200
2003-08-12	12.24	12.36	12.15	12.32	201000
2003-08-13	12.32	12.55	12.30	12.55	236200
2003-08-14	12.53	12.61	12.47	12.60	108600
2003-08-15	12.60	12.93	12.58	12.93	168800
2003-08-18	13.05	13.15	12.84	12.90	190600
2003-08-19	12.98	13.50	12.98	13.49	231800
2003-08-20	13.41	13.50	13.35	13.44	257000
2003-08-21	13.48	13.50	13.30	13.38	190400
2003-08-22	13.38	13.38	12.86	12.90	208800
2003-08-25	12.90	12.90	12.75	12.79	145800
2003-08-26	12.83	13.15	12.67	13.05	216000
2003-08-27	13.05	13.23	12.95	13.05	81200
2003-08-28	12.98	13.30	12.91	13.30	128000
2003-08-29	13.25	13.33	13.20	13.25	50600
2003-09-02	13.28	13.44	13.23	13.40	155400
2003-09-03	13.35	13.50	13.33	13.38	149800
2003-09-04	13.38	13.53	13.30	13.45	134400
2003-09-05	13.40	13.50	13.28	13.31	102800
2003-09-08	13.23	13.53	13.23	13.43	149400
2003-09-09	13.38	13.40	13.12	13.18	174000
2003-09-10	13.08	13.24	12.95	13.00	205400
2003-09-11	12.95	13.18	12.87	13.13	61400
2003-09-12	13.08	13.25	12.84	13.18	143000
2003-09-15	13.15	13.26	13.05	13.15	156600
2003-09-16	13.03	13.30	13.00	13.30	107800
2003-09-17	13.25	13.25	13.06	13.14	102600
2003-09-18	13.10	13.40	13.03	13.38	195000
2003-09-19	13.30	13.54	13.20	13.20	235200
2003-09-22	13.08	13.08	12.64	12.80	457600
2003-09-23	12.80	12.82	12.40	12.51	440600
2003-09-24	12.50	12.50	11.83	11.85	699400
2003-09-25	12.25	12.80	12.03	12.42	801200
2003-09-26	12.38	12.47	11.93	11.93	267600
2003-09-29	11.95	12.43	11.90	12.10	494400
2003-09-30	12.20	12.27	11.97	12.14	298200
2003-10-01	12.10	12.28	12.06	12.23	367400
2003-10-02	12.23	12.47	12.14	12.39	241400
2003-10-03	12.39	12.84	12.39	12.58	166600
2003-10-06	12.38	12.44	12.25	12.31	341400
2003-10-07	12.30	12.30	12.17	12.24	211400
2003-10-08	12.24	12.66	12.24	12.50	199000
2003-10-09	12.50	12.83	12.31	12.54	250600
2003-10-10	12.50	12.50	12.33	12.37	164800
2003-10-13	12.35	12.58	12.30	12.35	307600
2003-10-14	12.43	12.75	12.43	12.62	186400
2003-10-15	12.63	12.63	12.42	12.42	240200
2003-10-16	12.42	12.74	12.42	12.53	187800
2003-10-17	12.50	12.57	12.38	12.43	330200
2003-10-20	12.45	12.60	12.37	12.43	213800
2003-10-21	12.45	12.58	12.41	12.43	240200
2003-10-22	12.40	12.40	12.00	12.05	205200
2003-10-23	12.05	12.08	11.79	11.97	248600
2003-10-24	11.95	11.97	11.66	11.88	209200
2003-10-27	12.10	12.15	11.98	12.05	196200
2003-10-28	12.06	12.14	11.83	12.14	181600
2003-10-29	12.10	12.13	11.91	11.93	838800
2003-10-30	12.00	12.63	12.00	12.53	273600
2003-10-31	12.53	12.56	12.35	12.39	186200
2003-11-03	12.44	12.70	12.43	12.59	163600
2003-11-04	12.72	13.00	12.70	12.75	235200
2003-11-05	12.75	12.75	12.47	12.60	134600
2003-11-06	12.60	12.88	12.53	12.88	122800
2003-11-07	13.00	13.35	12.98	13.12	276200
2003-11-10	13.13	13.13	12.85	12.95	219400
2003-11-11	13.03	13.10	12.93	13.01	123200
2003-11-12	12.95	13.28	12.95	13.28	239800
2003-11-13	13.23	13.27	13.00	13.18	112000
2003-11-14	13.28	13.43	13.12	13.14	170400
2003-11-17	13.08	13.23	12.70	13.19	166400
2003-11-18	13.13	13.33	13.12	13.15	142800
2003-11-19	13.13	13.18	12.90	12.93	219400
2003-11-20	12.85	12.90	12.62	12.70	146000
2003-11-21	12.95	13.04	12.63	12.74	269200
2003-11-24	12.73	13.00	12.73	13.00	232200
2003-11-25	13.05	13.47	13.01	13.41	142200
2003-11-26	13.45	13.53	13.25	13.43	125000
2003-11-28	13.43	13.45	13.34	13.34	31000
2003-12-01	13.38	13.66	13.38	13.65	104800
2003-12-02	13.70	13.75	13.64	13.73	134800
2003-12-03	13.75	14.00	13.65	13.65	121400
2003-12-04	13.65	13.83	13.52	13.80	131600
2003-12-05	13.75	13.83	13.62	13.74	104200
2003-12-08	13.70	13.83	13.62	13.82	130200
2003-12-09	13.83	14.00	13.78	13.80	105400
2003-12-10	13.75	13.78	13.60	13.74	84600
2003-12-11	13.74	14.00	13.68	14.00	103200
2003-12-12	13.90	14.45	13.90	14.45	158800
2003-12-15	14.50	14.65	14.25	14.50	246800
2003-12-16	14.40	14.42	14.05	14.35	176600
2003-12-17	14.40	14.45	14.16	14.38	120200
2003-12-18	14.38	14.55	14.23	14.30	127400
2003-12-19	14.41	14.42	14.11	14.36	118800
2003-12-22	14.38	14.75	14.38	14.75	95600
2003-12-23	14.75	14.95	14.69	14.90	151600
2003-12-24	14.88	14.88	14.70	14.70	40800
2003-12-26	14.65	14.79	14.65	14.78	38200
2003-12-29	14.75	15.00	14.75	14.99	84200
2003-12-30	14.99	15.00	14.93	14.97	74400
2003-12-31	14.97	15.10	14.72	14.87	152800
2004-01-02	14.88	15.12	14.80	14.99	172400
2004-01-05	15.08	15.18	14.98	15.10	167600
2004-01-06	15.05	15.17	14.63	14.79	268000
2004-01-07	14.79	14.85	14.67	14.78	161000
2004-01-08	14.80	14.93	14.75	14.75	136600
2004-01-09	14.63	14.78	14.28	14.28	167400
2004-01-12	14.33	14.79	14.28	14.79	129200
2004-01-13	14.68	14.70	14.18	14.46	256200
2004-01-14	14.34	14.50	14.06	14.30	477800
2004-01-15	14.25	14.25	13.83	14.06	681800
2004-01-16	14.18	14.25	14.15	14.22	184400
2004-01-20	14.22	14.25	13.91	14.03	303200
2004-01-21	14.25	14.26	14.03	14.23	523800
2004-01-22	14.23	14.38	14.20	14.28	321600
2004-01-23	14.33	14.51	14.31	14.45	470000
2004-01-26	14.40	14.60	14.37	14.59	194600
2004-01-27	14.58	14.68	14.51	14.58	290600
2004-01-28	14.58	14.68	14.50	14.61	300200
2004-01-29	14.55	14.59	14.38	14.51	268800
2004-01-30	14.43	14.43	13.85	14.00	702600
2004-02-02	14.03	14.07	13.75	13.85	213600
2004-02-03	13.80	13.82	13.38	13.49	642000
2004-02-04	13.50	13.50	13.21	13.24	375000
2004-02-05	13.33	13.50	13.29	13.44	218800
2004-02-06	13.49	13.77	13.43	13.77	130400
2004-02-09	14.02	14.06	13.81	13.87	117400
2004-02-10	13.81	13.88	13.78	13.88	249800
2004-02-11	13.78	13.85	13.67	13.80	150800
2004-02-12	13.88	13.90	13.63	13.73	145600
2004-02-13	13.85	13.85	13.53	13.58	123200
2004-02-17	13.63	13.97	13.63	13.91	139800
2004-02-18	13.93	13.95	13.63	13.64	92400
2004-02-19	13.58	13.85	13.41	13.42	212800
2004-02-20	13.42	13.60	13.33	13.43	161000
2004-02-23	13.38	13.55	13.35	13.35	178400
2004-02-24	13.40	13.65	13.33	13.43	123200
2004-02-25	13.31	13.75	13.30	13.75	246000
2004-02-26	13.75	13.86	13.63	13.75	228400
2004-02-27	13.77	13.88	13.65	13.65	154000
2004-03-01	13.68	13.96	13.63	13.88	122400
2004-03-02	13.89	13.95	13.77	13.81	112600
2004-03-03	13.75	14.01	13.70	14.01	264200
2004-03-04	13.95	14.01	13.78	14.01	176400
2004-03-05	14.03	14.07	13.90	13.92	156200
2004-03-08	13.95	14.03	13.65	13.66	164200
2004-03-09	13.60	13.62	13.31	13.36	164600
2004-03-10	13.36	13.49	13.00	13.03	144800
2004-03-11	12.95	13.20	12.91	12.95	130000
2004-03-12	13.00	13.38	12.88	13.38	137800
2004-03-15	13.40	13.42	12.73	12.73	170400
2004-03-16	12.78	13.08	12.69	12.77	212600
2004-03-17	12.77	13.26	12.77	13.19	165000
2004-03-18	13.13	13.20	12.88	13.04	127400
2004-03-19	13.04	13.05	12.81	12.81	149400
2004-03-22	12.81	12.81	12.42	12.42	282800
2004-03-23	12.42	12.73	12.36	12.66	488200
2004-03-24	12.70	13.38	12.70	13.33	628200
2004-03-25	13.33	13.72	13.20	13.55	263200
2004-03-26	13.58	13.60	13.33	13.39	120600
2004-03-29	13.51	13.98	13.51	13.98	233400
2004-03-30	13.90	14.12	13.84	14.12	137400
2004-03-31	14.05	14.23	13.81	14.22	238000
2004-04-01	14.10	14.38	14.10	14.26	189600
2004-04-02	14.28	14.50	14.10	14.49	257600
2004-04-05	14.49	14.50	14.34	14.50	155600
2004-04-06	14.40	14.50	14.27	14.50	120000
2004-04-07	14.50	14.50	14.14	14.43	124400
2004-04-08	14.45	14.48	14.23	14.30	128800
2004-04-12	14.25	14.54	14.25	14.54	164400
2004-04-13	14.60	14.60	13.99	14.18	214800
2004-04-14	14.21	14.46	13.95	14.20	176400
2004-04-15	14.15	14.30	14.07	14.08	216000
2004-04-16	14.03	14.14	13.92	14.05	132800
2004-04-19	14.05	14.09	13.75	13.90	292600
2004-04-20	13.95	14.20	13.83	13.83	125600
2004-04-21	14.00	14.05	13.69	14.05	166000
2004-04-22	14.08	14.50	14.05	14.44	186600
2004-04-23	14.50	14.50	14.21	14.26	127800
2004-04-26	14.18	14.33	14.11	14.18	80200
2004-04-27	14.18	14.43	14.14	14.40	189000
2004-04-28	14.40	14.40	13.91	13.98	201400
2004-04-29	14.00	14.20	13.68	13.72	149400
2004-04-30	13.77	13.92	13.59	13.70	150200
2004-05-03	13.65	13.69	13.45	13.49	210400
2004-05-04	13.48	13.97	13.48	13.74	149800
2004-05-05	13.70	13.79	13.64	13.75	97200
2004-05-06	13.75	13.76	13.41	13.70	253400
2004-05-07	13.65	13.78	13.22	13.26	159000
2004-05-10	13.23	13.23	12.92	12.92	132200
2004-05-11	13.02	13.13	13.01	13.13	152200
2004-05-12	13.08	13.65	12.87	13.65	365600
2004-05-13	13.65	13.95	13.58	13.63	369600
2004-05-14	13.58	13.59	13.24	13.27	204800
2004-05-17	13.22	13.24	13.02	13.02	221800
2004-05-18	13.05	13.22	13.00	13.16	249600
2004-05-19	13.20	13.35	13.02	13.11	342600
2004-05-20	13.10	13.20	13.01	13.12	165600
2004-05-21	13.00	13.24	12.80	13.15	245600
2004-05-24	13.20	13.23	12.92	13.04	270000
2004-05-25	13.04	13.23	12.93	13.10	343800
2004-05-26	13.12	13.32	12.95	13.32	196600
2004-05-27	13.32	13.46	13.28	13.46	166200
2004-05-28	13.43	13.55	13.35	13.40	137000
2004-06-01	13.35	13.58	13.25	13.55	160400
2004-06-02	13.52	13.61	13.24	13.60	211400
2004-06-03	13.73	13.73	13.21	13.27	287800
2004-06-04	13.25	13.53	13.17	13.29	140000
2004-06-07	13.35	13.76	13.32	13.75	174600
2004-06-08	13.65	13.79	13.53	13.78	134600
2004-06-09	13.75	13.80	13.46	13.48	152600
2004-06-10	13.53	13.72	13.49	13.58	189800
2004-06-14	13.54	13.54	13.08	13.28	237600
2004-06-15	13.32	13.48	13.32	13.48	205400
2004-06-16	13.55	13.57	13.29	13.54	127000
2004-06-17	13.55	13.57	13.40	13.55	86800
2004-06-18	13.55	13.72	13.55	13.71	230200
2004-06-21	13.73	13.83	13.62	13.81	207800
2004-06-22	13.75	13.77	13.44	13.77	223200
2004-06-23	13.82	13.95	13.57	13.95	480400
2004-06-24	13.92	13.92	13.65	13.66	256000
2004-06-25	13.50	14.03	13.50	14.03	390000
2004-06-28	13.95	14.01	13.85	13.85	255800
2004-06-29	13.80	14.21	13.80	14.21	268000
2004-06-30	14.16	14.21	13.90	14.20	224200
2004-07-01	14.25	14.25	13.92	13.99	255000
2004-07-02	13.99	14.06	13.93	13.99	146000
2004-07-06	13.99	14.02	13.84	13.85	338200
2004-07-07	13.90	14.02	13.90	14.02	178000
2004-07-08	13.99	14.01	13.73	13.77	260000
2004-07-09	13.83	14.05	13.77	13.99	155800
2004-07-12	14.01	14.05	13.87	13.97	235400
2004-07-13	13.95	14.07	13.95	14.04	104600
2004-07-14	13.99	14.25	13.98	13.98	88600
2004-07-15	14.05	14.10	13.90	13.94	183000
2004-07-16	13.93	14.09	13.78	13.83	247200
2004-07-19	13.86	14.00	13.70	13.87	117800
2004-07-20	13.85	13.99	13.78	13.99	106200
2004-07-21	14.09	14.09	13.58	13.60	139800
2004-07-22	13.61	13.85	13.55	13.65	217400
2004-07-23	13.66	13.66	13.22	13.22	327800
2004-07-26	13.28	13.35	13.09	13.14	449200
2004-07-27	13.13	13.42	13.13	13.29	199200
2004-07-28	13.20	13.32	13.13	13.25	162600
2004-07-29	13.35	13.44	13.30	13.44	181200
2004-07-30	13.40	13.44	13.33	13.37	153600
2004-08-02	13.37	13.65	13.36	13.60	142400
2004-08-03	13.55	13.55	13.30	13.30	181800
2004-08-04	13.28	13.55	13.10	13.44	121600
2004-08-05	13.41	13.48	13.04	13.08	151200
2004-08-06	12.98	13.01	12.66	12.73	207200
2004-08-09	12.78	12.88	12.70	12.73	99200
2004-08-10	12.73	13.07	12.73	13.06	128000
2004-08-11	12.99	13.03	12.80	13.01	239800
2004-08-12	12.93	12.96	12.74	12.83	135600
2004-08-13	12.85	12.90	12.62	12.67	86400
2004-08-16	12.71	12.91	12.71	12.91	246200
2004-08-17	12.91	12.92	12.78	12.86	131000
2004-08-18	12.83	12.95	12.80	12.93	139600
2004-08-19	12.91	12.92	12.76	12.86	125000
2004-08-20	12.87	13.20	12.87	13.20	139000
2004-08-23	13.15	13.20	12.88	12.95	149800
2004-08-24	13.03	13.16	13.01	13.16	144600
2004-08-25	13.16	13.37	12.97	13.36	194800
2004-08-26	13.35	13.40	13.29	13.40	176000
2004-08-27	13.40	13.44	13.38	13.43	134400
2004-08-30	13.38	13.43	13.13	13.13	90600
2004-08-31	13.15	13.25	13.03	13.17	182800
2004-09-01	13.07	13.36	13.06	13.32	171200
2004-09-02	13.23	13.62	13.23	13.62	138600
2004-09-03	13.60	13.76	13.53	13.56	134600
2004-09-07	13.58	13.76	13.58	13.69	150600
2004-09-08	13.75	13.81	13.53	13.57	114200
2004-09-09	13.57	13.97	13.57	13.89	227200
2004-09-10	13.84	13.96	13.71	13.96	82400
2004-09-13	13.89	13.97	13.75	13.81	168200
2004-09-14	13.38	13.65	13.25	13.58	785000
2004-09-15	13.50	13.57	13.33	13.35	200400
2004-09-16	13.40	13.66	13.40	13.58	193000
2004-09-17	13.59	13.62	13.30	13.42	317200
2004-09-20	13.38	13.38	13.23	13.26	284800
2004-09-21	13.27	13.53	13.27	13.53	195600
2004-09-22	13.48	13.48	13.20	13.23	234400
2004-09-23	13.28	13.34	13.28	13.28	240200
2004-09-24	13.28	13.39	13.25	13.29	164400
2004-09-27	13.25	13.35	13.17	13.20	208800
2004-09-28	13.22	13.49	13.20	13.49	113600
2004-09-29	13.40	13.61	13.38	13.61	224200
2004-09-30	13.65	13.75	13.62	13.70	299600
2004-10-01	13.75	14.07	13.72	14.03	199200
2004-10-04	14.04	14.10	13.76	13.83	349800
2004-10-05	13.88	13.88	13.63	13.66	212400
2004-10-06	13.66	14.00	13.64	13.95	285800
2004-10-07	13.90	13.91	13.55	13.59	164200
2004-10-08	13.57	13.91	13.56	13.57	162600
2004-10-11	13.55	13.74	13.54	13.73	153000
2004-10-12	13.55	13.69	13.45	13.63	181600
2004-10-13	13.68	13.68	13.21	13.22	169000
2004-10-14	13.20	13.40	13.11	13.14	205200
2004-10-15	13.12	13.42	12.97	13.30	218800
2004-10-18	13.30	13.40	13.20	13.27	178600
2004-10-19	13.30	13.41	12.96	13.01	134000
2004-10-20	13.00	13.13	12.76	13.11	226200
2004-10-21	13.11	13.23	13.03	13.12	268000
2004-10-22	13.13	13.28	12.96	12.96	199600
2004-10-25	12.96	13.23	12.89	13.09	163600
2004-10-26	13.09	13.16	12.80	13.16	391200
2004-10-27	13.20	13.50	13.16	13.50	359400
2004-10-28	13.45	13.45	13.23	13.26	172000
2004-10-29	13.30	13.50	13.30	13.45	111800
2004-11-01	13.40	13.41	13.18	13.38	266800
2004-11-02	13.40	13.50	13.18	13.25	153400
2004-11-03	13.46	13.63	13.45	13.62	135000
2004-11-04	13.58	13.97	13.50	13.97	225400
2004-11-05	14.00	14.13	13.96	14.09	269000
2004-11-08	14.08	14.08	13.92	13.93	204400
2004-11-09	13.95	14.19	13.95	14.17	118200
2004-11-10	14.20	14.43	14.05	14.14	140800
2004-11-11	14.00	14.20	13.95	14.13	125600
2004-11-12	13.95	14.16	13.95	14.10	216800
2004-11-15	14.02	14.10	13.98	14.04	185800
2004-11-16	13.99	14.09	13.96	13.96	198000
2004-11-17	14.00	14.27	13.87	13.98	424600
2004-11-18	13.95	14.08	13.87	14.04	108000
2004-11-19	13.95	14.00	13.87	13.98	129200
2004-11-22	13.95	14.13	13.93	14.12	178200
2004-11-23	14.00	14.14	13.92	14.09	218800
2004-11-24	14.09	14.24	14.04	14.22	160000
2004-11-26	14.23	14.25	14.18	14.18	26200
2004-11-29	14.19	14.58	14.01	14.46	404000
2004-11-30	14.40	14.40	14.25	14.31	306000
2004-12-01	14.19	14.65	14.19	14.55	242800
2004-12-02	14.46	14.53	14.11	14.49	304800
2004-12-03	14.44	14.44	14.21	14.42	327200
2004-12-06	14.38	14.41	14.10	14.20	249200
2004-12-07	14.17	14.17	13.77	13.81	286600
2004-12-08	13.81	13.95	13.77	13.88	205400
2004-12-09	13.83	14.06	13.68	14.00	187000
2004-12-10	13.91	14.00	13.84	13.95	158600
2004-12-13	13.98	14.09	13.91	14.05	274400
2004-12-14	14.03	14.03	13.92	13.99	260200
2004-12-15	13.98	14.20	13.97	14.20	334200
2004-12-16	14.15	14.15	13.94	14.01	346600
2004-12-17	14.03	14.06	13.91	14.00	266200
2004-12-20	14.00	14.13	13.92	13.92	246200
2004-12-21	13.80	14.10	13.80	14.10	233400
2004-12-22	14.05	14.25	14.05	14.25	55600
2004-12-23	14.25	14.40	14.21	14.34	136200
2004-12-27	14.36	14.38	14.14	14.14	72600
2004-12-28	14.14	14.50	14.14	14.28	219600
2004-12-29	14.20	14.30	14.12	14.30	147600
2004-12-30	14.23	14.29	14.13	14.23	88000
2004-12-31	14.20	14.27	14.09	14.26	103600
2005-01-03	14.26	14.37	14.13	14.20	267800
2005-01-04	14.20	14.20	13.80	13.90	281600
2005-01-05	13.90	13.92	13.50	13.55	212400
2005-01-06	13.55	13.90	13.55	13.62	376000
2005-01-07	13.69	13.75	13.34	13.34	219000
2005-01-10	13.25	13.62	13.25	13.55	327000
2005-01-11	13.35	13.49	13.12	13.49	416400
2005-01-12	13.40	13.40	13.05	13.33	215600
2005-01-13	13.30	13.36	13.17	13.24	250200
2005-01-14	13.25	13.39	13.20	13.39	149800
2005-01-18	13.40	13.71	13.32	13.65	251800
2005-01-19	13.60	13.72	13.52	13.54	180800
2005-01-20	13.43	13.55	13.34	13.42	161000
2005-01-21	13.45	13.50	13.21	13.43	196400
2005-01-24	13.35	13.39	13.14	13.18	163200
2005-01-25	13.13	13.40	13.13	13.28	165000
2005-01-26	13.29	13.35	13.15	13.35	187400
2005-01-27	13.22	13.41	13.19	13.31	223200
2005-01-28	13.08	13.35	13.06	13.10	182800
2005-01-31	13.18	13.45	13.18	13.34	231000
2005-02-01	13.36	13.40	13.24	13.37	402800
2005-02-02	13.35	13.45	13.33	13.44	398000
2005-02-03	13.10	13.36	13.05	13.26	277400
2005-02-04	13.06	13.29	13.06	13.26	224800
2005-02-07	13.31	13.47	13.31	13.43	312600
2005-02-08	13.43	13.52	13.31	13.41	372800
2005-02-09	13.36	13.36	13.11	13.15	218400
2005-02-10	13.15	13.23	13.01	13.14	137600
2005-02-11	13.14	13.14	12.66	13.03	526800
2005-02-14	13.03	13.03	12.76	12.85	200000
2005-02-15	12.85	13.23	12.82	13.16	301400
2005-02-16	13.13	13.15	13.02	13.05	359000
2005-02-17	13.05	13.29	13.05	13.18	246000
2005-02-18	13.20	13.23	12.90	12.91	342400
2005-02-22	12.91	12.96	12.70	12.75	289400
2005-02-23	12.70	12.75	12.63	12.73	213800
2005-02-24	12.73	13.00	12.63	12.96	149200
2005-02-25	12.98	13.20	12.88	13.20	127400
2005-02-28	13.20	13.34	13.18	13.32	350200
2005-03-01	13.32	13.52	13.30	13.38	230200
2005-03-02	13.25	13.51	13.17	13.22	270200
2005-03-03	13.20	13.50	13.20	13.43	162200
2005-03-04	13.46	13.73	13.46	13.70	173600
2005-03-07	13.71	13.75	13.39	13.43	242200
2005-03-08	13.53	13.68	13.53	13.56	181800
2005-03-09	13.56	13.83	13.54	13.72	164000
2005-03-10	13.70	13.79	13.61	13.70	339800
2005-03-11	13.70	13.80	13.59	13.72	163400
2005-03-14	13.70	13.85	13.70	13.77	178400
2005-03-15	13.83	14.00	13.58	13.59	236400
2005-03-16	13.55	13.64	13.34	13.40	181800
2005-03-17	13.43	13.59	13.29	13.33	221400
2005-03-18	13.48	13.60	13.41	13.55	453200
2005-03-21	13.62	13.62	13.41	13.54	121600
2005-03-22	13.54	13.70	13.33	13.35	218200
2005-03-23	13.83	14.50	13.75	14.13	1221400
2005-03-24	14.18	14.24	14.04	14.09	377200
2005-03-28	14.12	14.41	14.12	14.38	341600
2005-03-29	14.32	14.60	14.26	14.28	623400
2005-03-30	14.29	14.53	14.29	14.47	571200
2005-03-31	14.43	14.54	14.35	14.50	384600
2005-04-01	14.48	14.58	14.27	14.32	414400
2005-04-04	14.35	14.45	14.22	14.42	304200
2005-04-05	14.41	14.58	14.41	14.43	215400
2005-04-06	14.49	14.55	14.38	14.38	401000
2005-04-07	14.38	14.48	14.23	14.42	464000
2005-04-08	14.45	14.48	14.39	14.40	428600
2005-04-11	14.45	14.50	14.30	14.30	275400
2005-04-12	14.30	14.33	13.98	14.31	511200
2005-04-13	14.36	14.43	14.00	14.10	629400
2005-04-14	14.14	14.19	13.75	13.80	562000
2005-04-15	13.80	13.81	13.47	13.59	443600
2005-04-18	13.68	13.94	13.61	13.89	579600
2005-04-19	13.95	14.33	13.93	14.28	706200
2005-04-20	14.26	14.26	14.02	14.06	670000
2005-04-21	14.16	14.50	14.16	14.47	447000
2005-04-22	14.43	14.45	14.10	14.29	326000
2005-04-25	14.33	14.54	14.25	14.42	326800
2005-04-26	14.75	15.32	14.72	15.12	1334600
2005-04-27	15.13	15.36	15.01	15.05	646800
2005-04-28	15.06	15.30	15.06	15.12	859600
2005-04-29	15.17	15.20	14.95	15.16	778800
2005-05-02	15.25	15.50	15.16	15.36	503800
2005-05-03	15.33	15.71	15.32	15.53	705600
2005-05-04	15.53	16.08	15.50	16.00	758800
2005-05-05	16.01	16.18	15.97	16.03	670400
2005-05-06	16.08	16.15	15.85	15.93	411200
2005-05-09	15.94	15.99	15.89	15.97	354800
2005-05-10	15.85	15.90	15.56	15.70	412600
2005-05-11	15.71	15.76	15.52	15.69	276800
2005-05-12	15.50	15.87	15.42	15.50	387200
2005-05-13	15.55	15.58	14.97	15.20	362400
2005-05-16	15.15	15.39	15.08	15.39	502600
2005-05-17	15.33	15.42	15.20	15.42	363000
2005-05-18	15.49	16.00	15.49	15.95	313000
2005-05-19	15.95	16.14	15.67	15.85	356400
2005-05-20	15.85	15.85	15.62	15.65	189400
2005-05-23	15.64	15.86	15.64	15.68	284600
2005-05-24	15.58	15.82	15.43	15.67	149600
2005-05-25	15.63	15.65	15.39	15.56	242000
2005-05-26	15.58	15.89	15.58	15.88	148600
2005-05-27	15.86	15.97	15.80	15.90	163000
2005-05-31	15.89	16.28	15.88	16.20	363600
2005-06-01	16.15	16.40	16.09	16.39	394400
2005-06-02	16.39	16.84	16.24	16.70	503400
2005-06-03	16.68	16.80	16.58	16.72	483600
2005-06-06	16.50	16.52	16.28	16.40	270400
2005-06-07	16.41	16.78	16.41	16.58	266200
2005-06-08	16.58	16.58	16.26	16.32	162800
2005-06-09	16.31	16.39	16.13	16.26	225000
2005-06-10	16.24	16.35	16.20	16.22	162000
2005-06-13	16.08	16.32	16.04	16.30	269000
2005-06-14	16.25	16.48	16.25	16.42	282800
2005-06-15	16.44	16.58	16.18	16.57	292200
2005-06-16	16.57	16.83	16.45	16.73	295600
2005-06-17	16.79	16.81	16.51	16.51	364200
2005-06-20	16.44	16.53	16.27	16.27	229600
2005-06-21	16.18	16.19	15.86	15.90	555800
2005-06-22	17.00	17.40	16.38	16.85	2636400
2005-06-23	16.86	16.89	16.16	16.38	563600
2005-06-24	16.38	16.50	16.26	16.49	874800
2005-06-27	16.28	16.50	16.21	16.40	564800
2005-06-28	16.40	16.99	16.40	16.93	1166800
2005-06-29	16.97	17.15	16.92	17.10	999400
2005-06-30	17.18	17.23	17.03	17.03	693600
2005-07-01	17.03	17.13	16.86	17.04	347000
2005-07-05	16.99	17.13	16.99	17.09	577000
2005-07-06	17.08	17.42	17.05	17.38	591800
2005-07-07	17.20	17.44	17.18	17.40	423400
2005-07-08	17.42	17.95	17.40	17.88	520600
2005-07-11	17.95	18.05	17.71	17.87	392600
2005-07-12	17.70	18.06	17.66	17.94	539400
2005-07-13	17.91	17.98	17.69	17.70	308800
2005-07-14	17.50	17.77	17.50	17.61	470400
2005-07-15	17.55	17.56	17.30	17.41	279600
2005-07-18	17.39	17.58	17.33	17.47	324200
2005-07-19	17.59	17.73	17.46	17.54	388400
2005-07-20	17.43	17.75	17.43	17.70	282000
2005-07-21	17.71	17.71	17.24	17.25	350600
2005-07-22	17.28	17.75	17.28	17.75	279800
2005-07-25	17.73	17.73	17.30	17.30	257000
2005-07-26	17.28	17.39	17.11	17.28	266400
2005-07-27	17.30	17.48	17.04	17.40	432200
2005-07-28	17.40	17.66	17.40	17.54	206000
2005-07-29	17.47	17.68	17.27	17.27	228400
2005-08-01	17.28	17.65	17.27	17.52	266400
2005-08-02	17.55	17.81	17.46	17.78	432000
2005-08-03	17.65	17.76	17.43	17.55	266200
2005-08-04	17.35	17.43	17.07	17.10	331000
2005-08-05	17.07	17.15	16.86	16.99	237400
2005-08-08	17.02	17.18	17.00	17.14	260400
2005-08-09	17.14	17.21	17.05	17.18	305600
2005-08-10	17.13	17.30	17.12	17.30	514600
2005-08-11	17.20	17.50	17.08	17.46	413800
2005-08-12	17.38	17.38	16.76	16.86	289000
2005-08-15	17.21	17.35	16.92	17.12	314400
2005-08-16	17.06	17.09	16.63	16.64	275200
2005-08-17	16.65	16.95	16.52	16.78	165600
2005-08-18	16.70	16.70	16.34	16.39	191000
2005-08-19	16.30	16.43	16.23	16.27	135800
2005-08-22	16.32	16.54	16.23	16.53	241000
2005-08-23	16.51	16.51	16.15	16.20	209200
2005-08-24	16.17	16.33	16.03	16.20	213600
2005-08-25	16.20	16.39	16.15	16.36	179200
2005-08-26	16.36	16.36	16.04	16.05	257600
2005-08-29	15.95	16.27	15.83	16.26	230800
2005-08-30	16.23	16.23	15.92	16.06	159400
2005-08-31	16.10	16.45	16.09	16.41	308200
2005-09-01	16.40	16.48	16.04	16.12	240200
2005-09-02	16.17	16.28	16.11	16.17	264600
2005-09-06	16.20	16.52	16.19	16.35	298800
2005-09-07	16.30	16.48	16.25	16.46	245400
2005-09-08	16.44	16.60	16.37	16.60	331400
2005-09-09	16.57	17.09	16.56	16.89	389000
2005-09-12	16.85	16.95	16.78	16.81	236800
2005-09-13	16.65	16.65	16.37	16.47	246200
2005-09-14	16.47	16.47	16.22	16.28	182000
2005-09-15	16.35	16.51	16.19	16.23	285400
2005-09-16	16.08	16.08	14.20	14.38	2324600
2005-09-19	14.50	14.50	14.01	14.17	882400
2005-09-20	14.20	14.23	13.65	13.95	835800
2005-09-21	14.90	15.20	14.43	14.79	1505800
2005-09-22	14.70	14.78	14.42	14.51	554200
2005-09-23	14.51	15.10	14.50	14.98	388000
2005-09-26	14.91	15.11	14.74	14.85	320000
2005-09-27	14.93	15.25	14.92	15.03	395400
2005-09-28	14.93	15.33	14.91	15.17	486600
2005-09-29	15.25	15.48	15.02	15.45	264200
2005-09-30	15.41	15.60	15.23	15.54	271600
2005-10-03	15.54	15.81	15.53	15.75	372600
2005-10-04	15.85	15.85	15.47	15.51	400000
2005-10-05	15.31	15.32	14.89	14.96	436000
2005-10-06	14.93	15.06	14.67	14.88	400200
2005-10-07	14.90	15.05	14.81	14.85	469200
2005-10-10	14.85	14.88	14.58	14.67	463000
2005-10-11	14.65	14.73	14.45	14.51	480200
2005-10-12	14.50	14.69	14.22	14.39	398000
2005-10-13	14.33	14.54	14.25	14.44	395000
2005-10-14	14.49	14.52	14.30	14.45	310000
2005-10-17	14.35	14.48	14.25	14.38	263400
2005-10-18	14.38	14.55	14.31	14.42	463600
2005-10-19	14.35	14.35	14.04	14.32	608400
2005-10-20	14.32	14.90	14.31	14.57	635200
2005-10-21	14.59	14.76	14.45	14.47	275400
2005-10-24	14.50	14.93	14.50	14.92	267800
2005-10-25	14.88	15.07	14.82	15.05	417600
2005-10-26	15.00	15.12	14.79	14.85	360800
2005-10-27	14.78	14.81	14.44	14.44	334600
2005-10-28	14.55	14.83	14.37	14.78	184800
2005-10-31	14.80	15.10	14.75	14.99	252600
2005-11-01	14.93	15.08	14.87	14.98	183600
2005-11-02	14.99	15.28	14.99	15.20	253800
2005-11-03	15.25	15.28	14.97	15.05	449600
2005-11-04	15.09	15.28	15.08	15.27	140000
2005-11-07	15.38	15.38	15.06	15.22	363000
2005-11-08	14.74	15.22	14.74	15.17	267400
2005-11-09	15.23	15.47	15.14	15.29	368000
2005-11-10	15.25	15.56	15.13	15.53	238000
2005-11-11	15.50	15.53	15.32	15.43	102800
2005-11-14	15.47	15.50	15.18	15.30	98600
2005-11-15	15.26	15.28	15.06	15.13	412200
2005-11-16	15.18	15.20	15.02	15.16	209400
2005-11-17	15.21	15.54	15.18	15.54	187200
2005-11-18	15.79	15.79	15.48	15.66	195200
2005-11-21	15.50	15.99	15.50	15.93	293200
2005-11-22	15.87	15.99	15.75	15.96	229800
2005-11-23	15.85	15.93	15.65	15.71	160000
2005-11-25	15.70	15.70	15.48	15.61	98000
2005-11-28	15.60	15.60	15.31	15.31	194400
2005-11-29	15.37	15.59	15.37	15.46	202600
2005-11-30	15.47	15.61	15.41	15.49	234200
2005-12-01	15.45	16.02	15.45	16.02	236800
2005-12-02	15.75	15.99	15.74	15.94	236200
2005-12-05	15.89	16.07	15.71	15.97	219800
2005-12-06	15.92	16.21	15.92	16.08	342800
2005-12-07	16.13	16.18	15.90	16.10	332600
2005-12-08	16.13	16.20	15.78	15.99	253600
2005-12-09	15.94	16.06	15.85	15.99	141400
2005-12-12	15.99	15.99	15.68	15.77	243000
2005-12-13	15.80	15.88	15.65	15.83	305600
2005-12-14	15.78	16.06	15.78	16.01	243200
2005-12-15	15.95	16.00	15.75	15.99	398000
2005-12-16	15.99	16.01	15.83	15.85	607200
2005-12-19	15.85	15.86	15.66	15.66	231000
2005-12-20	15.66	15.79	15.60	15.71	201000
2005-12-21	15.75	15.93	15.74	15.91	136400
2005-12-22	15.85	16.19	15.85	16.09	281600
2005-12-23	16.12	16.57	16.07	16.50	246600
2005-12-27	16.52	16.63	16.24	16.25	185400
2005-12-28	16.40	16.53	16.28	16.38	294800
2005-12-29	16.33	16.54	16.28	16.39	188400
2005-12-30	16.28	16.28	16.03	16.04	260400
2006-01-03	16.18	16.41	15.78	16.36	343200
2006-01-04	16.33	16.34	16.14	16.25	278000
2006-01-05	16.28	16.45	16.21	16.36	262800
2006-01-06	16.38	16.66	16.23	16.59	221000
2006-01-09	16.75	16.86	16.75	16.81	229800
2006-01-10	17.00	17.47	17.00	17.29	371000
2006-01-11	17.20	17.20	16.97	17.08	282800
2006-01-12	16.99	17.15	16.81	16.81	267800
2006-01-13	16.80	17.11	16.80	16.98	155000
2006-01-17	16.98	17.00	16.69	16.88	259200
2006-01-18	18.05	18.73	17.61	17.80	1654000
2006-01-19	18.05	18.05	17.45	17.59	683800
2006-01-20	17.71	17.71	17.24	17.26	356600
2006-01-23	17.31	17.60	17.24	17.56	437800
2006-01-24	17.50	18.24	17.46	18.16	895600
2006-01-25	18.21	18.45	18.15	18.39	414800
2006-01-26	18.42	18.97	18.37	18.93	427600
2006-01-27	18.90	19.00	18.68	18.74	394200
2006-01-30	18.70	18.70	18.35	18.38	337000
2006-01-31	18.75	18.91	18.62	18.90	522000
2006-02-01	18.86	19.63	18.81	19.41	435000
2006-02-02	19.34	19.61	19.04	19.24	416400
2006-02-03	19.11	19.42	18.98	19.22	627000
2006-02-06	19.26	19.66	19.26	19.62	386000
2006-02-07	19.59	19.96	19.58	19.92	744600
2006-02-08	19.80	20.13	19.69	20.08	531000
2006-02-09	19.75	20.33	19.75	20.00	609000
2006-02-10	19.99	20.09	19.87	20.06	425200
2006-02-13	19.96	20.05	19.88	19.94	368400
2006-02-14	19.92	20.25	19.90	20.22	335600
2006-02-15	20.17	20.31	19.93	20.22	330400
2006-02-16	20.28	20.38	20.17	20.33	308800
2006-02-17	20.33	20.33	20.01	20.20	669800
2006-02-21	20.23	20.34	20.08	20.21	379400
2006-02-22	20.23	20.42	20.19	20.36	422600
2006-02-23	20.28	20.38	20.13	20.19	464600
2006-02-24	20.30	20.40	20.18	20.33	533200
2006-02-27	20.39	20.63	20.39	20.55	495400
2006-02-28	20.49	20.57	20.23	20.30	445000
2006-03-01	20.30	20.56	20.26	20.54	352200
2006-03-02	20.48	20.82	20.37	20.79	534000
2006-03-03	20.70	20.96	20.60	20.81	334200
2006-03-06	20.34	20.80	20.34	20.73	409800
2006-03-07	20.65	20.76	20.40	20.52	180200
2006-03-08	20.46	20.48	19.94	20.25	266800
2006-03-09	20.25	20.43	20.07	20.19	216600
2006-03-10	20.17	20.61	20.15	20.61	222000
2006-03-13	20.65	20.87	20.53	20.56	249200
2006-03-14	20.50	20.97	20.39	20.91	222600
2006-03-15	20.93	21.40	20.91	21.38	307400
2006-03-16	21.35	21.74	21.24	21.25	254600
2006-03-17	21.32	21.48	21.00	21.02	969600
2006-03-20	21.05	21.46	20.90	21.35	452400
2006-03-21	21.30	21.53	21.00	21.02	250600
2006-03-22	21.01	21.73	20.96	21.68	386200
2006-03-23	21.60	21.82	21.45	21.69	338400
2006-03-24	21.73	21.97	21.63	21.70	376400
2006-03-27	21.73	21.81	21.59	21.64	447200
2006-03-28	21.70	21.79	21.54	21.59	476000
2006-03-29	22.75	24.66	22.68	24.55	2178200
2006-03-30	24.55	25.53	24.51	25.25	1127600
2006-03-31	25.36	26.05	25.26	25.67	1167200
2006-04-03	25.52	26.67	25.51	26.53	938200
2006-04-04	26.33	27.09	26.22	26.78	759800
2006-04-05	26.50	26.61	25.83	26.00	792600
2006-04-06	25.90	26.06	25.56	25.60	1037000
2006-04-07	25.69	26.42	25.58	26.38	617200
2006-04-10	26.33	26.54	26.06	26.51	612600
2006-04-11	26.56	26.74	26.33	26.49	771400
2006-04-12	26.53	26.65	26.26	26.56	645200
2006-04-13	26.50	26.91	26.37	26.59	495600
2006-04-17	26.50	26.91	26.36	26.86	552000
2006-04-18	26.79	27.51	26.72	27.48	582400
2006-04-19	27.31	27.93	27.11	27.27	1033000
2006-04-20	27.30	27.53	26.73	27.09	654600
2006-04-21	27.13	27.41	26.99	27.21	629000
2006-04-24	27.17	27.48	27.10	27.36	528200
2006-04-25	27.39	27.62	27.23	27.54	960800
2006-04-26	28.00	28.00	27.20	27.23	731800
2006-04-27	27.12	27.19	26.32	26.48	1116600
2006-04-28	26.00	26.51	26.00	26.15	440400
2006-05-01	26.25	26.48	26.10	26.24	651800
2006-05-02	26.27	26.39	26.07	26.39	485200
2006-05-03	26.30	27.11	26.30	27.03	616400
2006-05-04	27.08	27.32	26.81	27.05	371400
2006-05-05	27.10	27.21	26.74	26.88	258800
2006-05-08	26.66	26.96	26.53	26.76	346400
2006-05-09	26.68	26.68	26.51	26.58	247000
2006-05-10	26.50	26.50	25.77	26.01	483800
2006-05-11	25.92	26.15	25.51	25.54	352200
2006-05-12	25.50	25.50	24.89	25.01	417800
2006-05-15	24.80	25.42	24.77	25.21	674000
2006-05-16	25.19	25.55	25.19	25.47	610000
2006-05-17	25.30	25.30	24.83	25.11	544000
2006-05-18	25.11	25.34	24.37	24.46	443200
2006-05-19	24.25	24.41	23.72	24.18	534000
2006-05-22	24.00	24.00	23.18	23.51	682400
2006-05-23	23.83	24.74	23.77	24.16	760800
2006-05-24	24.16	24.47	23.66	24.21	569200
2006-05-25	24.45	24.74	24.21	24.50	439000
2006-05-26	24.55	24.59	24.30	24.45	510800
2006-05-30	24.35	24.38	23.96	23.96	675600
2006-05-31	24.03	24.26	23.81	24.13	791000
2006-06-01	24.13	24.44	24.05	24.41	585200
2006-06-02	24.50	24.82	24.25	24.49	546400
2006-06-05	24.45	24.64	23.75	23.75	398400
2006-06-06	23.50	24.40	23.50	24.18	962400
2006-06-07	24.13	24.78	23.97	24.34	980000
2006-06-08	24.09	24.37	23.46	24.22	651000
2006-06-09	24.23	24.58	24.00	24.13	428000
2006-06-12	24.01	24.06	23.52	23.65	425000
2006-06-13	23.35	23.71	23.21	23.35	547800
2006-06-14	23.27	23.49	23.12	23.39	511200
2006-06-15	23.51	24.94	23.49	24.82	785200
2006-06-16	24.73	24.92	24.28	24.40	1410600
2006-06-19	24.44	24.45	23.79	23.92	710600
2006-06-20	23.80	24.21	23.66	23.80	458800
2006-06-21	23.75	24.41	23.75	24.17	618200
2006-06-22	24.15	24.86	24.04	24.40	582800
2006-06-23	24.35	24.78	24.15	24.40	549400
2006-06-26	24.48	25.08	24.40	24.93	615000
2006-06-27	25.00	25.01	23.83	23.94	768600
2006-06-28	22.50	22.66	20.08	20.20	2906000
2006-06-29	19.93	20.90	19.69	20.58	1859800
2006-06-30	21.35	22.08	21.11	21.79	1414000
2006-07-03	21.68	21.75	21.30	21.59	449800
2006-07-05	21.49	21.52	20.79	21.16	946400
2006-07-06	21.23	21.34	20.83	21.06	679600
2006-07-07	20.84	21.20	20.50	20.57	948800
2006-07-10	20.61	20.90	20.54	20.73	609200
2006-07-11	20.63	20.95	20.31	20.89	794600
2006-07-12	20.84	20.84	20.25	20.29	771000
2006-07-13	20.20	20.39	19.77	19.90	735200
2006-07-14	20.00	20.43	19.80	20.34	912000
2006-07-17	20.25	20.46	19.87	19.92	777400
2006-07-18	20.08	20.24	19.68	20.20	606200
2006-07-19	20.23	21.33	20.23	21.00	781800
2006-07-20	21.00	21.19	20.23	20.25	510400
2006-07-21	20.13	20.15	19.61	19.84	498600
2006-07-24	19.89	20.50	19.89	20.43	503200
2006-07-25	20.35	20.73	19.48	19.80	1609200
2006-07-26	19.70	19.90	19.33	19.61	733200
2006-07-27	19.64	19.79	19.18	19.32	352800
2006-07-28	19.41	20.04	19.41	19.98	497400
2006-07-31	19.95	20.06	19.81	19.99	316200
2006-08-01	19.92	19.94	19.47	19.64	687000
2006-08-02	19.66	20.02	19.46	19.80	526600
2006-08-03	19.72	19.86	19.54	19.70	571000
2006-08-04	19.97	20.23	19.25	19.47	584800
2006-08-07	19.00	19.14	18.76	19.00	559000
2006-08-08	19.00	19.14	18.60	18.63	654200
2006-08-09	18.74	18.97	18.65	18.66	536100
2006-08-10	19.10	19.20	18.83	19.00	803900
2006-08-11	18.85	18.91	18.11	18.25	752200
2006-08-14	18.32	18.92	18.22	18.67	724000
2006-08-15	19.05	19.07	18.66	19.01	301600
2006-08-16	19.05	19.52	18.93	19.51	295700
2006-08-17	19.41	19.61	19.20	19.49	302300
2006-08-18	19.57	19.57	19.22	19.38	245100
2006-08-21	19.30	19.40	19.02	19.10	462500
2006-08-22	19.10	19.16	18.83	19.00	261400
2006-08-23	18.90	19.19	18.31	18.47	337300
2006-08-24	18.55	18.74	18.28	18.64	411200
2006-08-25	18.64	18.87	18.53	18.70	538500
2006-08-28	18.63	19.14	18.63	19.05	415100
2006-08-29	19.10	19.18	18.85	19.00	609000
2006-08-30	19.02	19.31	18.84	18.85	667400
2006-08-31	18.94	19.28	18.83	19.23	827600
2006-09-01	19.27	19.65	19.15	19.35	522800
2006-09-05	19.35	19.96	19.35	19.93	689400
2006-09-06	19.89	19.89	19.51	19.64	399400
2006-09-07	19.44	19.44	19.00	19.07	515700
2006-09-08	19.05	19.40	19.00	19.33	540200
2006-09-11	19.30	19.31	18.50	18.61	444100
2006-09-12	18.62	19.31	18.57	19.19	322100
2006-09-13	19.22	19.54	19.18	19.51	356100
2006-09-14	19.43	19.70	19.26	19.59	413800
2006-09-15	19.69	19.78	19.32	19.41	524500
2006-09-18	19.27	19.96	19.14	19.64	394300
2006-09-19	19.60	19.76	18.72	19.43	701200
2006-09-20	19.53	20.32	19.48	19.90	407800
2006-09-21	19.97	20.35	19.93	20.09	474800
2006-09-22	20.08	20.38	20.05	20.29	863800
2006-09-25	20.40	20.86	20.21	20.66	970100
2006-09-26	20.76	20.96	20.12	20.35	826600
2006-09-27	23.00	25.60	22.55	25.12	3686400
2006-09-28	24.49	25.06	23.16	23.57	1824300
2006-09-29	23.70	23.80	23.20	23.44	971600
2006-10-02	23.41	23.59	22.95	23.12	697600
2006-10-03	23.13	23.32	22.90	22.95	551500
2006-10-04	22.87	23.34	22.58	23.30	473300
2006-10-05	23.41	23.73	23.06	23.16	561700
2006-10-06	23.17	23.53	22.80	23.32	518700
2006-10-09	23.36	23.42	22.93	23.29	272100
2006-10-10	23.23	23.82	23.20	23.44	305300
2006-10-11	23.43	23.50	23.09	23.36	267800
2006-10-12	23.41	23.97	23.41	23.95	321300
2006-10-13	24.15	24.39	23.85	24.24	301700
2006-10-16	24.29	25.27	24.25	24.93	633300
2006-10-17	24.69	24.86	24.20	24.44	344000
2006-10-18	24.50	24.93	24.42	24.72	589300
2006-10-19	24.66	25.05	24.49	24.90	562700
2006-10-20	24.90	24.90	24.27	24.64	285800
2006-10-23	24.51	24.96	24.48	24.78	253600
2006-10-24	24.79	24.80	24.40	24.47	243800
2006-10-25	24.40	24.88	24.40	24.82	394800
2006-10-26	24.92	25.17	24.52	25.02	366700
2006-10-27	24.94	25.08	24.31	24.31	237100
2006-10-30	24.12	26.12	24.07	26.06	633800
2006-10-31	26.06	26.06	24.71	24.79	621600
2006-11-01	24.85	25.93	24.77	25.25	610200
2006-11-02	25.00	25.34	24.85	25.02	358900
2006-11-03	25.05	25.13	24.50	24.88	237000
2006-11-06	25.05	25.53	24.99	25.42	268300
2006-11-07	25.50	26.02	25.47	25.70	514700
2006-11-08	25.55	25.55	23.78	24.62	984600
2006-11-09	24.82	25.05	24.37	24.53	334600
2006-11-10	24.51	24.91	24.40	24.86	253400
2006-11-13	24.76	25.15	24.54	24.96	371700
2006-11-14	24.91	25.53	24.70	25.50	375800
2006-11-15	25.51	25.64	25.30	25.39	249400
2006-11-16	25.53	25.53	25.00	25.28	248800
2006-11-17	27.17	28.25	26.69	27.06	720300
2006-11-20	26.96	27.06	26.03	26.23	577300
2006-11-21	26.30	26.40	26.01	26.19	276600
2006-11-22	26.29	26.68	26.25	26.49	270900
2006-11-24	26.31	26.62	26.30	26.54	87000
2006-11-27	26.48	26.54	25.03	25.35	638400
2006-11-28	25.34	26.10	24.92	25.87	512900
2006-11-29	26.00	26.08	25.28	25.99	456700
2006-11-30	26.00	26.23	25.56	26.07	522600
2006-12-01	26.15	26.21	25.22	25.91	492600
2006-12-04	26.01	26.90	25.96	26.79	530100
2006-12-05	26.99	27.28	26.72	27.07	527100
2006-12-06	26.97	27.04	26.38	26.46	321400
2006-12-07	26.58	26.86	26.12	26.52	292900
2006-12-08	26.45	26.45	25.97	26.19	444600
2006-12-11	26.31	26.84	26.21	26.59	331400
2006-12-12	26.64	26.75	26.40	26.66	371200
2006-12-13	26.75	26.83	26.41	26.75	469200
2006-12-14	26.75	27.08	26.46	26.68	337800
2006-12-15	26.50	26.74	26.18	26.35	489200
2006-12-18	26.60	26.71	26.14	26.45	398700
2006-12-19	25.95	26.42	25.57	26.10	387700
2006-12-20	26.15	26.95	25.95	26.66	416400
2006-12-21	26.60	27.05	26.30	26.60	432800
2006-12-22	26.50	26.71	26.25	26.37	234900
2006-12-26	26.50	26.68	26.13	26.48	287000
2006-12-27	26.55	26.79	26.35	26.58	279100
2006-12-28	26.56	26.60	26.28	26.35	232300
2006-12-29	26.35	26.49	25.82	25.82	266500
2007-01-03	26.00	27.45	25.97	26.61	738100
2007-01-04	26.59	26.82	26.17	26.60	567000
2007-01-05	26.50	26.65	26.05	26.40	575200
2007-01-08	26.45	26.70	25.47	26.46	441300
2007-01-09	26.61	26.90	26.27	26.85	517500
2007-01-10	26.70	26.70	26.30	26.52	401000
2007-01-11	26.60	28.57	26.55	28.49	1572300
2007-01-12	28.39	29.84	27.97	29.45	1570200
2007-01-16	29.60	29.88	28.31	28.63	1476000
2007-01-17	27.96	28.26	26.80	27.38	1298000
2007-01-18	27.27	27.77	27.06	27.51	752500
2007-01-19	27.29	27.29	25.72	26.53	645500
2007-01-22	26.55	26.73	25.81	26.16	574900
2007-01-23	26.00	26.39	25.74	26.30	612500
2007-01-24	26.40	26.48	25.90	26.33	585500
2007-01-25	26.25	26.40	25.30	25.55	708800
2007-01-26	25.46	25.46	24.45	25.09	873900
2007-01-29	24.99	25.09	24.36	24.70	810700
2007-01-30	24.71	25.49	24.58	25.41	716600
2007-01-31	25.28	26.11	25.08	25.87	1051100
2007-02-01	25.85	25.85	25.11	25.17	579500
2007-02-02	25.27	25.64	24.67	25.38	578500
2007-02-05	25.25	25.25	24.26	24.35	514400
2007-02-06	24.40	24.98	24.20	24.79	415500
2007-02-07	24.82	25.00	24.54	24.74	386800
2007-02-08	24.74	24.91	24.57	24.87	482100
2007-02-09	24.91	24.94	24.24	24.56	236600
2007-02-12	24.56	24.66	24.37	24.60	277742
2007-02-13	24.70	25.05	24.60	24.97	322990
2007-02-14	25.01	25.22	24.58	24.69	290980
2007-02-15	24.70	24.71	24.25	24.45	425600
2007-02-16	24.42	24.42	23.80	24.25	547900
2007-02-20	23.90	25.39	23.76	24.94	765000
2007-02-21	24.88	25.49	24.67	25.49	775700
2007-02-22	25.49	25.55	24.76	24.98	591900
2007-02-23	24.98	26.00	24.94	25.92	652800
2007-02-26	26.11	26.55	25.57	25.85	758417
2007-02-27	24.95	25.83	20.66	25.36	896700
2007-02-28	25.35	25.52	24.80	24.97	550900
2007-03-01	24.64	25.55	24.36	25.20	1154482
2007-03-02	25.06	25.44	24.80	25.01	917900
2007-03-05	25.06	25.48	24.11	24.11	621300
2007-03-06	24.28	24.87	24.10	24.68	567100
2007-03-07	24.64	24.88	24.22	24.27	635200
2007-03-08	24.58	24.94	24.41	24.66	260000
2007-03-09	24.94	24.95	24.49	24.85	266800
2007-03-12	24.81	25.84	24.81	25.63	576400
2007-03-13	25.42	25.67	24.69	24.76	497100
2007-03-14	24.57	24.84	23.99	24.80	591000
2007-03-15	24.85	25.91	24.85	25.42	624700
2007-03-16	25.38	25.50	24.74	24.95	794200
2007-03-19	24.98	25.36	24.87	25.12	571000
2007-03-20	25.07	25.70	24.91	25.68	475500
2007-03-21	25.67	26.45	25.57	26.45	677400
2007-03-22	26.58	26.67	25.79	26.15	730400
2007-03-23	26.19	26.46	26.05	26.26	512500
2007-03-26	26.31	26.36	25.16	25.78	932900
2007-03-27	25.78	25.99	25.27	25.53	441700
2007-03-28	26.75	28.72	25.85	28.40	2720300
2007-03-29	28.68	28.97	27.05	27.25	1165100
2007-03-30	27.19	27.64	26.80	27.27	849600
2007-04-02	27.43	28.50	27.40	28.46	799300
2007-04-03	28.51	28.51	27.80	27.93	658800
2007-04-04	27.88	28.00	27.63	27.89	604100
2007-04-05	27.93	28.35	27.81	28.27	532300
2007-04-09	28.38	28.84	27.92	28.00	421600
2007-04-10	27.93	28.23	27.50	27.65	559700
2007-04-11	27.71	27.79	27.10	27.40	726500
2007-04-12	27.30	27.51	26.89	27.18	573800
2007-04-13	27.30	27.55	26.82	27.20	937400
2007-04-16	27.29	27.69	27.26	27.67	437700
2007-04-17	27.65	27.66	26.79	27.00	727250
2007-04-18	26.99	27.11	26.52	26.95	483200
2007-04-19	26.67	27.17	26.43	26.79	470200
2007-04-20	27.21	27.67	27.19	27.67	825300
2007-04-23	27.57	27.57	27.13	27.35	567200
2007-04-24	27.75	27.91	27.10	27.29	756900
2007-04-25	27.35	27.39	26.87	27.01	413900
2007-04-26	26.96	27.50	26.96	27.40	384000
2007-04-27	27.29	27.29	26.71	26.91	499100
2007-04-30	26.89	26.92	25.53	25.57	567900
2007-05-01	25.58	25.83	25.26	25.65	472800
2007-05-02	25.72	26.11	25.51	25.95	326400
2007-05-03	25.81	25.86	25.53	25.77	297600
2007-05-04	25.78	25.85	25.12	25.46	401400
2007-05-07	25.30	25.36	24.83	25.00	607600
2007-05-08	24.80	24.95	24.42	24.95	654100
2007-05-09	24.83	25.81	24.66	25.68	654100
2007-05-10	25.62	25.66	25.27	25.41	523400
2007-05-11	25.60	25.69	25.06	25.69	435000
2007-05-14	25.70	25.74	25.15	25.24	369100
2007-05-15	25.18	25.80	24.87	25.42	495900
2007-05-16	25.45	25.60	25.05	25.49	476800
2007-05-17	25.37	25.37	24.90	25.13	415000
2007-05-18	25.24	26.93	25.13	26.73	1131000
2007-05-21	26.62	26.97	26.16	26.62	745100
2007-05-22	26.71	27.11	26.57	26.89	481400
2007-05-23	26.89	26.89	26.27	26.36	487700
2007-05-24	26.25	26.50	25.53	25.61	658500
2007-05-25	25.81	26.28	25.50	26.21	451600
2007-05-29	26.36	27.01	26.19	26.92	803300
2007-05-30	26.68	27.05	26.10	27.00	1237300
2007-05-31	27.01	27.37	27.01	27.25	951785
2007-06-01	27.24	27.55	27.08	27.26	1297100
2007-06-04	27.11	27.23	26.54	27.18	694500
2007-06-05	26.98	27.79	26.90	27.15	648200
2007-06-06	26.81	27.13	26.51	26.93	575000
2007-06-07	26.65	26.86	26.30	26.32	704000
2007-06-08	26.31	26.97	26.31	26.78	497900
2007-06-11	26.76	27.09	26.66	26.76	508600
2007-06-12	26.70	27.14	26.24	26.40	532500
2007-06-13	26.51	26.91	26.26	26.82	468300
2007-06-14	27.00	27.61	26.77	27.12	528000
2007-06-15	27.45	28.83	27.45	28.74	1309200
2007-06-18	28.75	29.14	27.63	27.93	932800
2007-06-19	27.75	28.10	27.45	28.04	359100
2007-06-20	28.17	28.24	27.53	27.62	349500
2007-06-21	27.50	28.05	27.33	28.05	444700
2007-06-22	28.05	28.44	28.00	28.16	847300
2007-06-25	28.06	28.06	27.25	27.50	630700
2007-06-26	27.75	28.24	27.18	27.39	805700
2007-06-27	28.51	30.88	27.86	30.67	1684400
2007-06-28	30.49	30.99	29.81	29.82	1028400
2007-06-29	30.00	30.40	29.77	29.89	855100
2007-07-02	29.99	30.64	29.95	30.26	417100
2007-07-03	30.35	30.59	30.17	30.29	154800
2007-07-05	30.26	30.27	29.36	29.82	489900
2007-07-06	29.92	30.00	29.47	29.75	456400
2007-07-09	29.86	30.13	29.41	30.05	443600
2007-07-10	29.40	29.77	29.17	29.70	666400
2007-07-11	29.67	29.67	29.00	29.13	407600
2007-07-12	29.76	30.70	29.60	30.63	570400
2007-07-13	30.60	30.85	30.17	30.62	421300
2007-07-16	30.42	30.49	29.54	29.74	476600
2007-07-17	29.87	30.28	29.22	29.45	336000
2007-07-18	29.10	29.54	28.65	29.15	354100
2007-07-19	29.42	29.90	28.65	28.76	691800
2007-07-20	28.52	28.82	27.71	28.34	681000
2007-07-23	28.51	31.53	28.51	30.62	1228300
2007-07-24	30.13	30.13	28.04	28.15	987800
2007-07-25	28.42	28.87	27.11	27.68	746800
2007-07-26	26.79	27.68	26.33	27.54	956200
2007-07-27	27.48	28.20	26.71	26.71	738800
2007-07-30	26.83	27.43	26.41	27.15	482800
2007-07-31	27.50	28.02	27.46	27.63	735400
2007-08-01	27.50	28.76	27.50	28.42	900900
2007-08-02	28.53	28.74	27.92	28.09	747500
2007-08-03	28.03	28.30	27.03	27.10	657800
2007-08-06	27.93	28.12	26.20	27.99	780700
2007-08-07	27.80	27.80	26.69	27.45	723500
2007-08-08	27.70	28.70	26.82	27.09	1249767
2007-08-09	26.26	26.35	25.20	25.51	1421000
2007-08-10	26.01	28.55	25.07	28.52	1165100
2007-08-13	28.35	29.40	27.10	27.27	536800
2007-08-14	27.27	28.05	27.15	27.25	738600
2007-08-15	27.20	28.01	26.52	26.59	417700
2007-08-16	26.46	28.17	25.61	27.79	646400
2007-08-17	29.12	29.70	27.56	28.44	809500
2007-08-20	28.51	28.97	28.11	28.70	474100
2007-08-21	28.70	29.47	27.88	28.31	410900
2007-08-22	28.34	29.00	28.04	28.25	378700
2007-08-23	28.43	28.48	27.12	27.44	483500
2007-08-24	27.41	27.85	26.66	27.25	553600
2007-08-27	27.13	27.94	26.80	27.61	364600
2007-08-28	27.47	27.64	26.34	26.37	265900
2007-08-29	26.50	27.65	26.50	27.54	264700
2007-08-30	27.16	27.53	26.88	27.22	403100
2007-08-31	27.67	27.67	26.75	26.91	376000
2007-09-04	26.75	27.26	26.61	26.84	301100
2007-09-05	26.75	27.79	26.60	27.79	759800
2007-09-06	27.85	27.98	27.25	27.44	278500
2007-09-07	26.94	27.27	26.37	26.60	380900
2007-09-10	26.81	27.37	26.20	26.92	406900
2007-09-11	27.10	27.40	26.99	27.36	274500
2007-09-12	27.31	27.40	26.58	27.15	358600
2007-09-13	27.23	27.27	26.58	26.71	319700
2007-09-14	26.44	27.60	26.25	27.58	379800
2007-09-17	27.56	27.77	26.74	26.96	621400
2007-09-18	27.07	29.42	27.04	29.04	568100
2007-09-19	29.43	30.22	29.41	30.05	1272200
2007-09-20	30.07	30.64	29.87	30.54	747500
2007-09-21	31.00	31.50	30.95	31.35	781900
2007-09-24	31.47	31.47	29.50	29.84	813900
2007-09-25	29.80	30.34	29.07	30.02	573600
2007-09-26	30.89	31.38	28.77	30.37	896600
2007-09-27	30.58	30.76	30.06	30.45	695500
2007-09-28	30.36	30.43	29.45	29.68	494200
2007-10-01	29.79	31.32	29.79	30.67	630100
2007-10-02	30.58	30.88	30.32	30.55	276400
2007-10-03	30.26	30.43	29.57	29.84	356400
2007-10-04	30.01	30.13	29.25	29.67	412300
2007-10-05	30.16	31.18	30.00	30.98	449700
2007-10-08	30.85	30.86	29.65	29.77	437100
2007-10-09	29.79	30.24	28.49	29.96	581800
2007-10-10	29.85	30.27	29.75	29.90	318000
2007-10-11	30.08	30.90	29.90	29.92	521300
2007-10-12	29.80	30.49	29.80	30.10	201900
2007-10-15	30.06	30.20	29.36	29.53	465400
2007-10-16	29.27	29.73	28.99	29.46	501100
2007-10-17	29.84	30.21	29.19	29.77	612600
2007-10-18	29.71	30.01	28.89	28.94	528700
2007-10-19	28.91	29.17	27.41	27.44	858600
2007-10-22	26.97	28.94	26.90	28.51	703200
2007-10-23	28.85	28.92	27.54	28.53	589300
2007-10-24	28.35	29.03	27.93	28.85	503200
2007-10-25	28.95	29.40	28.47	29.02	453800
2007-10-26	29.37	29.57	28.98	29.18	237000
2007-10-29	29.27	29.39	29.01	29.28	236000
2007-10-30	29.10	29.39	28.50	28.73	456600
2007-10-31	28.84	29.88	28.80	29.43	467700
2007-11-01	28.89	28.95	27.46	27.57	610900
2007-11-02	27.89	28.04	27.19	27.88	618500
2007-11-05	27.23	28.79	27.23	28.47	694501
2007-11-06	28.51	28.61	27.65	28.19	548200
2007-11-07	27.79	28.18	27.40	27.40	453900
2007-11-08	27.69	28.50	27.68	28.44	660700
2007-11-09	28.00	28.36	27.38	27.44	620952
2007-11-12	27.47	28.24	27.26	27.77	565500
2007-11-13	28.01	28.53	27.84	28.47	316200
2007-11-14	28.68	28.68	27.90	28.04	458400
2007-11-15	27.85	28.34	27.17	27.44	533100
2007-11-16	27.51	28.00	26.86	27.78	445500
2007-11-19	27.46	27.46	25.50	25.56	652601
2007-11-20	25.56	25.78	24.40	25.09	716800
2007-11-21	24.89	25.27	24.46	24.90	478300
2007-11-23	25.19	26.19	25.04	26.04	142600
2007-11-26	26.03	26.08	24.40	24.41	432083
2007-11-27	24.52	25.14	24.03	24.56	432600
2007-11-28	24.99	25.99	24.93	25.78	534200
2007-11-29	25.73	25.82	24.95	25.20	311800
2007-11-30	25.69	26.14	25.03	25.29	405900
2007-12-03	25.10	25.39	23.98	24.01	739100
2007-12-04	23.99	24.10	23.01	23.42	813400
2007-12-05	24.24	24.82	23.58	23.92	862200
2007-12-06	24.86	26.76	24.86	26.65	913500
2007-12-07	27.07	27.07	26.00	26.28	457200
2007-12-10	26.39	26.58	26.07	26.40	323150
2007-12-11	26.48	26.58	25.40	25.56	408800
2007-12-12	26.23	26.50	25.38	25.60	410995
2007-12-13	25.30	25.49	24.84	25.06	291200
2007-12-14	25.02	25.53	24.33	25.00	438910
2007-12-17	24.78	25.04	24.58	24.58	500500
2007-12-18	24.91	24.91	23.56	24.43	631900
2007-12-19	24.30	24.48	23.86	24.22	404500
2007-12-20	24.45	24.68	23.90	24.64	454900
2007-12-21	25.10	25.56	24.68	24.87	669000
2007-12-24	25.02	25.82	25.00	25.76	91900
2007-12-26	25.46	25.46	24.34	24.34	547100
2007-12-27	24.33	24.68	23.59	23.98	702510
2007-12-28	23.98	24.38	23.39	23.45	607000
2007-12-31	23.21	23.55	22.45	22.45	844050
2008-01-02	22.38	22.55	21.68	21.73	1173500
2008-01-03	21.81	22.31	21.11	21.11	873300
2008-01-04	20.86	21.38	20.56	21.11	823700
2008-01-07	21.27	21.49	20.73	21.24	1004400
2008-01-08	21.42	21.78	21.13	21.30	868000
2008-01-09	21.24	22.06	21.17	21.99	744825
2008-01-10	21.74	22.81	21.49	22.45	564850
2008-01-11	22.00	22.93	21.85	22.79	1085400
2008-01-14	23.02	23.65	22.81	23.02	1122963
2008-01-15	22.60	22.70	21.75	22.07	589836
2008-01-16	20.20	20.70	18.52	19.57	2579676
2008-01-17	19.68	20.29	18.83	18.96	1063200
2008-01-18	18.78	19.47	18.42	18.68	1336390
2008-01-22	18.01	19.25	17.42	18.07	936223
2008-01-23	17.60	18.21	17.02	18.00	1207600
2008-01-24	18.06	18.31	17.71	17.99	1054500
2008-01-25	18.53	20.03	18.27	19.48	1080631
2008-01-28	18.64	19.18	18.15	19.03	1062100
2008-01-29	19.29	19.95	18.60	19.90	964900
2008-01-30	19.72	20.60	19.59	19.66	1167492
2008-01-31	19.39	21.16	19.36	20.76	1153491
2008-02-01	20.96	21.77	20.76	21.60	816304
2008-02-04	21.49	21.65	21.03	21.15	488000
2008-02-05	20.79	21.39	20.64	20.70	724400
2008-02-06	20.97	21.35	20.43	20.50	793100
2008-02-07	20.41	21.33	20.25	21.03	822157
2008-02-08	21.00	21.36	20.75	21.16	487696
2008-02-11	21.17	21.94	20.93	21.20	833100
2008-02-12	21.30	22.14	20.95	21.81	676750
2008-02-13	22.07	22.37	21.95	22.16	548800
2008-02-14	22.31	22.43	21.95	22.11	528000
2008-02-15	21.99	22.53	21.76	22.45	468595
2008-02-19	22.70	23.00	22.34	22.54	545950
2008-02-20	22.42	23.18	22.37	23.08	475595
2008-02-21	23.29	23.63	22.66	22.77	490041
2008-02-22	22.76	22.96	22.10	22.91	647800
2008-02-25	22.87	23.60	22.57	23.51	513626
2008-02-26	23.33	23.85	23.00	23.50	378054
2008-02-27	23.32	24.18	23.18	23.84	573107
2008-02-28	23.70	23.70	22.99	23.12	414500
2008-02-29	22.80	23.30	22.64	22.75	737850
2008-03-03	22.71	22.84	21.61	22.24	1029300
2008-03-04	21.96	22.67	21.76	21.96	795600
2008-03-05	22.32	22.71	21.95	22.23	657560
2008-03-06	21.82	22.45	21.60	21.74	596100
2008-03-07	21.06	21.48	20.08	20.10	1313258
2008-03-10	19.97	20.65	19.85	20.15	1197222
2008-03-11	20.76	21.22	20.49	21.12	935100
2008-03-12	21.19	21.88	21.11	21.32	846200
2008-03-13	20.74	21.90	20.74	21.85	822300
2008-03-14	22.00	22.16	20.94	21.32	668058
2008-03-17	20.63	21.41	20.17	20.95	985585
2008-03-18	21.41	22.64	21.28	22.55	717500
2008-03-19	22.68	22.97	21.22	21.22	815300
2008-03-20	21.71	21.97	21.13	21.80	1462722
2008-03-24	21.93	22.52	21.90	22.38	537994
2008-03-25	22.54	23.63	22.42	23.50	1200393
2008-03-26	23.23	23.39	22.69	22.95	730000
2008-03-27	22.99	22.99	21.65	21.65	1012289
2008-03-28	21.65	22.12	21.25	21.29	990897
2008-03-31	21.30	21.47	20.36	20.41	1520600
2008-04-01	19.99	20.69	18.70	20.46	1946736
2008-04-02	20.46	20.99	20.06	20.93	1049000
2008-04-03	18.74	20.68	18.74	20.06	868100
2008-04-04	20.05	20.54	19.89	20.42	997700
2008-04-07	20.69	21.87	20.47	21.41	1021400
2008-04-08	21.28	21.54	21.09	21.31	707218
2008-04-09	21.17	21.72	21.17	21.21	623604
2008-04-10	21.25	21.80	20.80	21.60	788982
2008-04-11	21.30	21.80	21.26	21.34	633300
2008-04-14	21.25	21.59	20.92	21.44	609284
2008-04-15	21.39	21.67	21.17	21.49	676108
2008-04-16	21.77	23.10	21.62	22.97	840666
2008-04-17	22.76	22.96	22.51	22.82	558976
2008-04-18	23.20	23.56	22.99	23.52	617964
2008-04-21	23.65	23.76	22.99	23.62	593106
2008-04-22	23.55	23.55	22.38	22.69	504818
2008-04-23	22.74	22.74	21.89	22.24	762729
2008-04-24	22.21	22.93	21.55	22.62	680959
2008-04-25	22.76	23.30	22.37	23.14	416407
2008-04-28	23.06	23.56	22.72	23.30	496563
2008-04-29	23.14	23.25	22.75	23.11	560444
2008-04-30	23.20	23.43	22.93	23.08	788997
2008-05-01	23.11	23.34	22.69	22.76	1047912
2008-05-02	22.99	23.59	22.82	23.37	493369
2008-05-05	23.27	23.44	22.82	23.06	395371
2008-05-06	23.00	24.15	22.88	23.90	642070
2008-05-07	24.08	24.42	23.60	23.70	407468
2008-05-08	23.84	24.31	23.58	24.25	356159
2008-05-09	23.93	24.43	23.74	24.27	450214
2008-05-12	24.36	24.67	24.17	24.60	292091
2008-05-13	24.69	24.69	24.06	24.68	263941
2008-05-14	24.78	25.48	24.58	25.12	338245
2008-05-15	25.15	25.20	24.88	25.16	322075
2008-05-16	25.19	25.20	24.49	25.02	365132
2008-05-19	24.89	25.38	24.61	24.79	231999
2008-05-20	24.70	24.91	24.24	24.40	351156
2008-05-21	24.56	24.94	24.20	24.49	390634
2008-05-22	24.53	24.77	24.22	24.68	550957
2008-05-23	24.51	24.72	23.90	24.41	424197
2008-05-27	24.47	24.65	24.08	24.59	464658
2008-05-28	24.74	25.28	24.54	25.20	247230
2008-05-29	25.14	25.75	24.92	25.45	326437
2008-05-30	25.53	25.53	24.68	24.87	878113
2008-06-02	24.84	24.86	23.85	24.72	470748
2008-06-03	24.94	25.05	23.92	24.22	503935
2008-06-04	24.16	24.34	23.50	24.00	494351
2008-06-05	23.97	24.66	23.94	24.66	319100
2008-06-06	24.45	24.64	23.88	23.98	367884
2008-06-09	24.24	24.27	23.17	23.76	402382
2008-06-10	23.54	24.03	23.48	23.93	410898
2008-06-11	23.81	24.08	23.28	23.35	296389
2008-06-12	23.51	24.04	23.29	23.62	190493
2008-06-13	23.91	24.34	23.81	24.25	212074
2008-06-16	24.10	24.74	24.05	24.40	317751
2008-06-17	24.55	24.75	23.89	24.52	298166
2008-06-18	24.42	24.42	23.95	23.95	490415
2008-06-19	24.03	24.33	23.67	23.82	576683
2008-06-20	23.68	23.94	22.89	23.66	792072
2008-06-23	23.75	24.17	23.55	23.64	611406
2008-06-24	23.52	23.52	22.25	22.39	684393
2008-06-25	22.50	24.59	22.50	23.57	1211051
2008-06-26	23.23	23.59	22.63	23.33	705181
2008-06-27	23.32	23.41	22.67	23.00	1304714
2008-06-30	22.92	23.10	22.26	22.44	775865
2008-07-01	22.20	22.40	21.37	22.10	886217
2008-07-02	22.12	22.17	21.07	21.21	714367
2008-07-03	21.43	21.77	20.88	21.49	358920
2008-07-07	21.78	22.38	21.18	21.94	1061457
2008-07-08	21.94	22.62	21.43	22.57	1153958
2008-07-09	20.86	23.47	20.50	20.68	1859952
2008-07-10	20.66	21.78	20.43	21.16	955443
2008-07-11	21.00	22.37	20.80	22.17	867359
2008-07-14	22.28	22.60	21.62	22.03	1049961
2008-07-15	21.74	22.86	21.14	22.55	940380
2008-07-16	22.46	23.26	22.10	23.19	453122
2008-07-17	23.27	23.67	22.80	23.42	429869
2008-07-18	23.49	24.35	23.40	23.94	479780
2008-07-21	24.11	24.22	23.62	23.98	450099
2008-07-22	23.98	25.02	23.88	24.95	424995
2008-07-23	24.96	25.16	23.76	24.08	973896
2008-07-24	24.10	24.61	23.70	24.00	525874
2008-07-25	24.31	24.82	24.01	24.20	470085
2008-07-28	23.96	24.40	23.70	24.31	415430
2008-07-29	24.37	25.19	24.26	24.61	445022
2008-07-30	24.78	25.63	24.73	25.43	495262
2008-07-31	25.12	25.56	24.89	25.00	747474
2008-08-01	25.00	25.12	24.50	24.62	384519
2008-08-04	24.56	24.56	23.31	23.69	457896
2008-08-05	23.99	24.40	23.51	23.98	579762
2008-08-06	23.96	23.96	22.98	23.79	871048
2008-08-07	23.60	23.92	23.35	23.62	348190
2008-08-08	23.60	24.85	23.60	24.65	289889
2008-08-11	24.59	26.02	24.49	25.90	482547
2008-08-12	25.86	26.27	25.46	25.70	340899
2008-08-13	25.71	26.27	25.44	26.19	282808
2008-08-14	26.06	26.56	25.81	25.89	417693
2008-08-15	26.00	26.53	25.67	25.99	269084
2008-08-18	26.33	26.33	25.43	25.61	253752
2008-08-19	25.52	25.97	25.39	25.67	223724
2008-08-20	25.87	26.15	25.41	25.65	277730
2008-08-21	25.58	25.58	24.83	24.96	369786
2008-08-22	25.11	25.73	25.01	25.43	248733
2008-08-25	25.30	25.39	24.65	25.14	275777
2008-08-26	25.17	25.37	24.80	25.14	182901
2008-08-27	25.09	25.64	25.08	25.38	290606
2008-08-28	25.49	26.64	25.41	26.44	295603
2008-08-29	26.36	26.47	25.70	26.07	324086
2008-09-02	26.10	27.80	25.93	26.45	354828
2008-09-03	26.46	26.92	26.11	26.79	586523
2008-09-04	26.56	26.71	26.01	26.01	454362
2008-09-05	25.81	26.51	25.26	26.38	287105
2008-09-08	27.04	27.84	27.02	27.41	747317
2008-09-09	23.28	24.99	23.25	23.86	1425437
2008-09-10	23.66	24.04	23.04	23.28	1146853
2008-09-11	22.38	22.52	21.76	22.15	832303
2008-09-12	22.08	22.36	21.86	22.04	720533
2008-09-15	21.39	22.22	21.05	21.13	554381
2008-09-16	20.74	21.86	20.69	21.86	882032
2008-09-17	21.56	21.56	20.24	20.24	807479
2008-09-18	20.77	23.60	20.62	23.14	1088873
2008-09-19	24.60	25.88	23.38	24.11	1468888
2008-09-22	24.18	24.56	23.64	23.70	462768
2008-09-23	23.70	23.95	22.98	22.99	443162
2008-09-24	23.00	23.00	22.11	22.23	763294
2008-09-25	22.37	23.08	22.20	22.78	754670
2008-09-26	22.44	22.95	22.24	22.82	514871
2008-09-29	22.19	22.68	21.18	21.42	1104427
2008-09-30	21.78	22.12	20.79	20.87	743542
2008-10-01	20.99	20.99	20.08	20.33	693642
2008-10-02	20.41	20.41	18.96	19.03	586681
2008-10-03	19.35	19.94	18.88	19.00	603555
2008-10-06	18.58	18.92	17.21	17.75	1189073
2008-10-07	17.89	18.21	16.21	16.27	1036480
2008-10-08	15.85	16.84	15.00	15.83	1520275
2008-10-09	16.00	16.61	14.38	14.38	926761
2008-10-10	13.70	15.00	13.08	14.50	1085955
2008-10-13	15.24	16.69	14.55	16.69	711293
2008-10-14	17.49	17.49	15.37	16.07	607839
2008-10-15	15.71	15.95	14.13	14.14	489935
2008-10-16	14.22	15.69	13.47	15.65	887941
2008-10-17	15.08	16.34	13.67	15.09	689776
2008-10-20	15.32	15.94	15.23	15.94	441223
2008-10-21	15.68	16.14	15.13	15.36	389308
2008-10-22	14.91	15.34	14.16	14.50	443490
2008-10-23	14.60	15.26	13.28	14.40	525148
2008-10-24	13.43	14.61	13.33	13.88	520611
2008-10-27	13.17	14.09	12.94	12.94	383071
2008-10-28	13.35	14.86	12.84	14.81	574412
2008-10-29	14.80	15.69	14.55	15.04	609775
2008-10-30	15.53	16.33	15.46	16.16	350851
2008-10-31	16.02	18.18	15.56	17.67	432801
2008-11-03	17.67	18.26	17.47	17.62	352845
2008-11-04	18.00	18.49	17.50	18.04	280796
2008-11-05	17.81	18.39	17.11	17.21	426812
2008-11-06	17.09	17.47	16.39	16.39	375425
2008-11-07	16.48	17.27	16.14	16.95	344099
2008-11-10	17.55	17.55	15.93	16.31	208881
2008-11-11	16.08	16.72	15.53	15.89	258315
2008-11-12	15.66	15.77	14.42	14.42	315380
2008-11-13	14.54	16.59	13.72	16.57	621237
2008-11-14	17.18	17.75	16.06	16.11	698300
2008-11-17	15.86	16.50	15.22	15.75	388018
2008-11-18	15.64	16.80	15.15	16.12	447015
2008-11-19	16.13	16.61	14.45	14.48	385393
2008-11-20	14.28	15.11	12.81	13.05	619258
2008-11-21	14.21	14.21	12.23	14.03	998080
2008-11-24	14.27	15.02	13.29	14.87	584807
2008-11-25	15.07	15.38	14.15	15.21	574445
2008-11-26	14.95	17.13	14.85	17.00	332945
2008-11-28	16.83	17.77	16.48	17.74	194569
2008-12-01	17.12	17.21	14.28	14.39	550287
2008-12-02	14.72	15.65	14.06	15.59	581937
2008-12-03	15.13	16.34	14.70	15.06	1000508
2008-12-04	14.86	15.14	13.78	14.15	715688
2008-12-05	13.96	14.20	13.51	13.98	1722112
2008-12-08	14.29	14.92	14.02	14.70	695566
2008-12-09	14.48	15.56	14.08	14.16	659153
2008-12-10	14.27	15.12	14.10	14.85	383636
2008-12-11	14.64	15.26	13.80	14.05	362209
2008-12-12	13.80	14.28	13.34	13.97	766134
2008-12-15	14.14	14.14	13.04	13.55	649005
2008-12-16	13.79	15.14	13.76	15.10	599949
2008-12-17	14.79	15.13	14.35	14.37	859579
2008-12-18	14.49	15.12	14.15	14.27	606285
2008-12-19	14.50	15.36	14.35	14.87	624992
2008-12-22	14.97	14.97	13.95	14.57	432727
2008-12-23	15.07	15.07	14.45	14.57	371658
2008-12-24	14.63	14.68	14.32	14.54	66684
2008-12-26	14.61	14.93	14.48	14.87	96394
2008-12-29	14.83	15.06	14.33	14.59	208934
2008-12-30	14.82	15.63	14.73	15.58	216280
2008-12-31	15.96	16.42	15.28	16.11	326416
2009-01-02	16.20	16.70	15.95	16.59	201356
2009-01-05	16.52	16.80	16.24	16.55	314864
2009-01-06	16.57	16.89	15.93	16.46	1116107
2009-01-07	16.11	16.44	15.67	15.89	451564
2009-01-08	15.83	16.24	15.75	15.98	466818
2009-01-09	16.06	16.06	15.34	15.52	283860
2009-01-12	14.80	14.89	14.14	14.26	508377
2009-01-13	14.14	14.54	14.04	14.51	541724
2009-01-14	14.23	14.35	13.64	13.67	436934
2009-01-15	13.71	14.44	13.10	14.19	432160
2009-01-16	14.45	14.45	13.57	14.02	396025
2009-01-20	13.82	14.08	13.18	13.32	522547
2009-01-21	13.31	13.81	13.21	13.75	582358
2009-01-22	13.38	14.12	13.24	13.75	396032
2009-01-23	13.08	14.43	13.08	14.21	585944
2009-01-26	13.99	14.87	13.99	14.42	458390
2009-01-27	14.50	15.05	14.37	14.83	415789
2009-01-28	15.26	15.78	15.05	15.64	594597
2009-01-29	15.46	15.65	14.79	14.88	429829
2009-01-30	15.00	15.15	13.83	13.97	491028
2009-02-02	13.79	14.35	13.69	14.05	328303
2009-02-03	14.12	14.31	13.66	14.11	298718
2009-02-04	14.19	14.75	14.02	14.38	316963
2009-02-05	14.25	15.06	14.01	14.68	337908
2009-02-06	14.62	15.56	14.62	15.38	259129
2009-02-09	15.44	15.52	14.57	14.87	416649
2009-02-10	14.79	15.02	13.76	13.89	566581
2009-02-11	14.00	14.25	13.88	14.01	424376
2009-02-12	13.73	13.95	13.31	13.93	301281
2009-02-13	13.73	14.06	13.52	13.59	218465
2009-02-17	13.08	13.43	12.98	13.00	312349
2009-02-18	13.12	13.30	12.51	12.56	324827
2009-02-19	12.55	12.91	12.51	12.56	419713
2009-02-20	12.31	12.47	11.75	12.04	441060
2009-02-23	12.20	12.31	11.26	11.31	307091
2009-02-24	11.54	11.90	11.44	11.71	468105
2009-02-25	11.63	11.63	11.03	11.30	537044
2009-02-26	11.62	11.80	11.25	11.32	319129
2009-02-27	11.67	12.22	11.33	11.40	821013
2009-03-02	11.14	11.34	10.15	10.17	953044
2009-03-03	10.47	10.52	9.70	9.76	944120
2009-03-04	10.00	11.19	9.99	10.89	693181
2009-03-05	10.45	10.60	9.96	10.05	513001
2009-03-06	10.21	10.43	10.00	10.29	354354
2009-03-09	10.13	10.81	10.03	10.13	445108
2009-03-10	10.43	11.21	10.43	10.85	437122
2009-03-11	10.85	11.26	10.78	11.08	379989
2009-03-12	11.05	12.02	10.59	11.96	331729
2009-03-13	11.98	12.22	11.65	12.00	306687
2009-03-16	12.19	12.57	11.97	12.07	339375
2009-03-17	12.10	12.41	11.84	12.41	336495
2009-03-18	12.15	13.50	12.15	13.36	461380
2009-03-19	13.57	13.82	13.21	13.28	367498
2009-03-20	13.40	13.48	12.47	12.59	405270
2009-03-23	13.28	14.19	12.88	14.19	481338
2009-03-24	13.95	14.16	12.97	13.01	560889
2009-03-25	13.01	13.74	12.64	13.43	404715
2009-03-26	13.66	14.30	13.66	14.28	381363
2009-03-27	13.97	14.18	13.51	13.53	397439
2009-03-30	13.35	13.35	12.55	12.97	347149
2009-03-31	13.20	13.52	12.80	13.00	332091
2009-04-01	12.28	14.07	11.90	13.95	744583
2009-04-02	14.27	15.45	14.26	15.09	754529
2009-04-03	15.15	15.83	14.74	15.81	420652
2009-04-06	15.55	15.67	14.39	14.98	1271719
2009-04-07	14.70	15.17	14.53	14.55	743477
2009-04-08	14.76	15.11	14.63	15.11	298119
2009-04-09	15.51	16.97	15.28	16.94	513812
2009-04-13	16.58	16.58	15.51	15.97	550555
2009-04-14	15.66	15.89	15.16	15.30	378195
2009-04-15	15.24	16.02	15.01	15.92	340820
2009-04-16	16.16	17.31	15.98	17.04	777025
2009-04-17	17.01	17.43	16.84	17.04	646575
2009-04-20	16.62	16.68	15.95	15.96	603820
2009-04-21	15.89	16.98	15.66	16.95	436414
2009-04-22	16.65	17.20	16.22	16.29	683981
2009-04-23	16.36	16.85	16.04	16.69	655499
2009-04-24	16.89	17.34	16.66	17.00	484098
2009-04-27	16.63	16.74	16.15	16.52	468768
2009-04-28	16.29	17.07	16.07	16.66	437233
2009-04-29	16.79	17.91	16.73	17.62	507362
2009-04-30	17.41	18.48	17.41	17.66	643435
2009-05-01	17.69	17.98	17.33	17.60	382021
2009-05-04	17.78	18.78	17.78	18.65	502497
2009-05-05	18.56	18.94	17.93	18.21	527914
2009-05-06	18.45	18.56	17.87	18.15	313505
2009-05-07	18.50	18.67	17.35	17.70	282899
2009-05-08	18.00	18.88	17.83	18.84	258798
2009-05-11	18.42	18.51	17.92	18.24	174207
2009-05-12	18.33	18.49	17.56	18.01	233462
2009-05-13	17.69	17.85	16.58	16.62	313402
2009-05-14	16.67	17.77	16.56	17.50	253267
2009-05-15	17.50	17.94	17.18	17.46	209193
2009-05-18	17.77	17.95	17.25	17.36	527165
2009-05-19	17.47	18.06	17.21	17.73	643076
2009-05-20	17.96	18.46	17.73	17.78	325214
2009-05-21	17.57	17.64	16.79	17.18	213753
2009-05-22	17.26	17.47	16.97	17.04	136577
2009-05-26	16.90	17.92	16.85	17.78	228041
2009-05-27	17.69	17.89	17.05	17.06	227096
2009-05-28	17.27	17.31	16.50	16.97	196134
2009-05-29	16.99	17.05	16.66	17.02	241425
2009-06-01	17.40	19.08	17.31	19.04	483650
2009-06-02	19.37	19.43	18.76	18.90	526169
2009-06-03	18.74	19.02	18.56	18.88	243998
2009-06-04	18.93	19.09	18.77	19.05	210204
2009-06-05	19.32	19.69	19.09	19.54	259583
2009-06-08	19.40	19.58	19.05	19.22	274145
2009-06-09	19.41	19.69	19.26	19.53	152934
2009-06-10	19.69	19.87	19.00	19.36	230280
2009-06-11	19.08	20.06	19.08	19.41	226539
2009-06-12	19.27	19.57	18.84	19.13	300519
2009-06-15	18.70	18.89	18.00	18.35	222148
2009-06-16	18.59	18.68	17.78	17.82	215971
2009-06-17	17.74	18.48	17.45	17.91	304301
2009-06-18	17.85	18.44	17.54	18.09	148913
2009-06-19	18.38	18.57	17.68	17.97	323636
2009-06-22	17.77	17.80	16.75	16.76	253831
2009-06-23	16.87	17.17	16.47	16.70	213619
2009-06-24	18.39	18.57	17.12	17.22	723610
2009-06-25	17.22	18.58	17.08	18.58	568885
2009-06-26	18.50	18.70	18.10	18.36	537566
2009-06-29	18.41	18.92	18.30	18.62	249324
2009-06-30	18.69	19.02	18.54	18.77	302337
2009-07-01	18.89	19.42	18.80	19.34	265993
2009-07-02	18.95	19.13	17.92	18.13	387204
2009-07-06	17.97	17.99	16.95	17.90	538573
2009-07-07	17.99	18.05	16.96	17.00	362698
2009-07-08	17.15	17.24	16.54	17.02	316584
2009-07-09	17.21	17.55	16.94	17.16	251087
2009-07-10	16.94	17.70	16.94	17.61	391768
2009-07-13	17.76	18.51	17.31	18.51	337027
2009-07-14	18.53	18.73	18.25	18.64	230005
2009-07-15	18.92	20.04	18.73	19.98	419131
2009-07-16	19.75	20.24	19.58	20.06	349912
2009-07-17	20.11	20.30	19.90	20.16	204161
2009-07-20	20.33	20.57	19.96	20.32	188387
2009-07-21	20.53	20.72	19.57	20.00	294448
2009-07-22	19.81	20.05	19.53	19.88	254096
2009-07-23	19.81	20.89	19.64	20.62	307745
2009-07-24	20.45	20.59	19.90	20.56	179886
2009-07-27	20.50	20.52	19.61	19.77	329336
2009-07-28	19.54	20.27	19.36	20.20	312640
2009-07-29	19.96	20.11	19.52	19.63	213433
2009-07-30	19.72	20.60	19.72	20.23	401104
2009-07-31	20.10	20.62	20.00	20.16	232097
2009-08-03	20.46	20.66	20.25	20.65	155053
2009-08-04	20.40	20.70	20.26	20.56	185783
2009-08-05	20.52	20.72	20.02	20.20	146641
2009-08-06	20.25	20.49	19.87	20.14	158616
2009-08-07	20.53	21.21	20.28	20.93	427102
2009-08-10	20.82	20.87	20.18	20.44	144068
2009-08-11	20.29	20.35	19.90	20.22	110019
2009-08-12	20.30	21.50	20.16	21.25	316594
2009-08-13	21.40	21.40	20.75	21.05	160664
2009-08-14	20.92	20.92	19.56	19.82	302627
2009-08-17	19.11	19.36	18.95	19.18	232712
2009-08-18	19.38	19.98	19.11	19.83	209908
2009-08-19	19.50	19.83	19.33	19.69	184121
2009-08-20	19.68	19.80	19.38	19.69	122160
2009-08-21	19.94	20.81	19.89	20.72	355737
2009-08-24	20.84	20.90	20.21	20.35	142848
2009-08-25	20.42	20.85	20.33	20.52	121006
2009-08-26	20.43	20.86	20.24	20.40	165536
2009-08-27	20.18	20.50	19.94	20.39	96190
2009-08-28	20.60	20.69	20.00	20.11	148846
2009-08-31	19.94	19.94	19.58	19.74	706170
2009-09-01	19.64	20.28	19.39	19.50	445362
2009-09-02	19.25	19.68	19.23	19.52	310786
2009-09-03	19.48	19.95	19.41	19.94	219872
2009-09-04	19.71	20.23	19.64	20.18	108411
2009-09-08	20.48	20.59	19.84	19.99	370970
2009-09-09	20.05	21.48	19.92	20.05	364383
2009-09-10	20.06	20.25	19.51	19.93	226922
2009-09-11	20.02	20.09	19.79	19.96	122196
2009-09-14	19.94	20.15	19.67	20.15	154828
2009-09-15	20.15	20.33	19.93	20.13	254049
2009-09-16	20.15	20.77	20.07	20.62	822700
2009-09-17	20.64	21.05	20.41	20.83	381987
2009-09-18	20.93	21.12	20.65	20.99	530590
2009-09-21	20.80	21.31	20.67	21.15	421944
2009-09-22	21.30	21.43	21.26	21.28	307974
2009-09-23	22.59	22.59	20.92	21.38	1215821
2009-09-24	21.43	21.68	20.11	20.27	970398
2009-09-25	20.22	20.32	19.93	20.15	367829
2009-09-28	20.09	20.78	20.09	20.71	375398
2009-09-29	20.60	21.00	20.60	20.84	400132
2009-09-30	20.92	21.46	20.64	20.90	299833
2009-10-01	20.86	21.01	19.85	19.85	394696
2009-10-02	19.65	20.00	19.42	19.77	282058
2009-10-05	19.85	20.13	19.71	19.94	308718
2009-10-06	20.13	20.46	19.90	20.28	268974
2009-10-07	20.14	20.48	20.14	20.45	143327
2009-10-08	20.68	20.93	20.41	20.77	212504
2009-10-09	20.69	21.00	20.58	20.88	200244
2009-10-12	21.10	21.39	20.96	21.26	328736
2009-10-13	21.13	21.75	21.13	21.72	368732
2009-10-14	22.11	22.76	22.00	22.76	481633
2009-10-15	22.52	22.80	22.35	22.73	355236
2009-10-16	22.56	22.70	22.16	22.28	336512
2009-10-19	22.41	23.06	22.15	22.88	223974
2009-10-20	22.99	22.99	22.18	22.33	257099
2009-10-21	22.17	22.78	21.59	21.59	477231
2009-10-22	21.55	21.83	21.01	21.75	327394
2009-10-23	21.92	21.93	20.92	21.19	238232
2009-10-26	21.30	21.72	20.48	20.71	297456
2009-10-27	20.84	21.51	20.55	21.07	334427
2009-10-28	20.96	21.21	20.50	20.63	313755
2009-10-29	20.93	21.17	20.73	20.84	230417
2009-10-30	20.71	20.75	19.09	19.11	651151
2009-11-02	19.19	19.48	18.61	19.00	577775
2009-11-03	18.83	19.28	18.70	19.25	468703
2009-11-04	19.43	19.68	19.16	19.20	320785
2009-11-05	19.37	20.40	19.30	20.35	330884
2009-11-06	20.13	20.60	20.04	20.47	190938
2009-11-09	20.71	21.09	20.62	20.92	241728
2009-11-10	20.98	21.13	20.30	20.62	215084
2009-11-11	20.81	21.12	20.56	20.81	152608
2009-11-12	20.71	20.99	20.16	20.18	171485
2009-11-13	20.22	20.86	20.04	20.62	180018
2009-11-16	20.77	21.40	20.70	21.26	223084
2009-11-17	21.09	21.47	20.97	21.31	130017
2009-11-18	21.25	21.38	21.10	21.33	136388
2009-11-19	21.17	21.22	20.78	20.98	263102
2009-11-20	20.85	20.96	20.62	20.89	125306
2009-11-23	21.33	21.68	21.10	21.32	182845
2009-11-24	21.23	21.23	20.63	20.94	171311
2009-11-25	21.04	21.20	20.81	20.83	86716
2009-11-27	20.03	20.61	20.03	20.19	116483
2009-11-30	20.20	20.42	19.73	20.36	258896
2009-12-01	20.62	20.70	20.19	20.47	304442
2009-12-02	20.46	21.16	20.46	21.06	297738
2009-12-03	21.20	21.30	20.54	20.57	163109
2009-12-04	20.99	21.49	20.44	21.14	228353
2009-12-07	21.10	21.29	20.82	21.03	67467
2009-12-08	20.91	21.21	20.67	20.92	108477
2009-12-09	20.92	21.43	20.68	21.40	192826
2009-12-10	21.43	21.76	21.27	21.44	326594
2009-12-11	21.51	21.92	21.02	21.18	264100
2009-12-14	21.43	22.03	21.43	21.99	227530
2009-12-15	21.85	22.48	21.85	21.87	219421
2009-12-16	22.13	22.72	22.13	22.48	195953
2009-12-17	22.32	22.40	21.86	22.17	208763
2009-12-18	22.41	22.41	21.60	22.32	709566
2009-12-21	22.42	22.75	22.27	22.54	148219
2009-12-22	22.74	22.75	22.47	22.64	154806
2009-12-23	22.73	23.00	22.52	22.89	124074
2009-12-24	22.93	23.31	22.84	22.92	156182
2009-12-28	22.97	23.05	22.54	22.80	93852
2009-12-29	22.91	23.02	22.79	22.93	71751
2009-12-30	22.89	23.32	22.74	23.26	159242
2009-12-31	23.30	23.45	22.75	22.75	151589
2010-01-04	22.98	23.75	22.98	23.68	243310
2010-01-05	23.71	23.72	23.24	23.46	176031
2010-01-06	23.23	23.85	23.23	23.82	213250
2010-01-07	23.72	24.00	23.62	23.88	187400
2010-01-08	23.75	23.87	23.51	23.87	377516
2010-01-11	24.24	24.24	23.68	23.82	266569
2010-01-12	23.54	23.57	22.81	23.04	338133
2010-01-13	23.89	24.66	22.76	22.98	587884
2010-01-14	23.06	23.20	22.65	22.68	316687
2010-01-15	22.75	22.89	21.97	22.48	422387
2010-01-19	22.47	23.00	22.41	22.97	227262
2010-01-20	22.74	22.75	22.21	22.56	236512
2010-01-21	22.42	22.68	21.77	21.79	291004
2010-01-22	21.80	21.80	21.01	21.04	328393
2010-01-25	21.32	21.64	21.25	21.47	235160
2010-01-26	21.38	21.57	21.08	21.10	254960
2010-01-27	21.08	21.44	20.79	21.27	411509
2010-01-28	21.34	21.34	20.22	20.55	338061
2010-01-29	20.61	20.87	19.99	20.02	353981
2010-02-01	20.18	20.75	19.93	20.64	410320
2010-02-02	20.65	20.83	20.20	20.77	379468
2010-02-03	20.72	20.86	20.01	20.43	196206
2010-02-04	20.19	20.25	19.69	19.72	245552
2010-02-05	19.71	20.06	19.46	20.02	314408
2010-02-08	19.96	19.96	19.25	19.45	320025
2010-02-09	19.79	19.85	19.29	19.73	408494
2010-02-10	19.61	19.78	19.37	19.75	242804
2010-02-11	19.61	20.17	19.45	20.14	254943
2010-02-12	19.83	20.58	19.76	20.57	290698
2010-02-16	20.79	20.91	20.28	20.56	428459
2010-02-17	20.60	21.23	20.46	21.20	657199
2010-02-18	21.21	21.61	21.17	21.60	340345
2010-02-19	21.59	22.13	21.55	22.04	342603
2010-02-22	22.01	22.02	21.65	21.71	216917
2010-02-23	21.69	21.78	21.08	21.18	541726
2010-02-24	21.32	21.80	21.24	21.43	157765
2010-02-25	21.05	21.22	20.81	21.13	159107
2010-02-26	21.19	21.19	20.75	20.99	233222
2010-03-01	21.07	21.67	21.05	21.65	299084
2010-03-02	21.70	22.13	21.66	21.87	487587
2010-03-03	22.03	22.26	21.69	21.75	286795
2010-03-04	21.90	22.22	21.80	21.92	159346
2010-03-05	22.18	22.61	22.00	22.58	273716
2010-03-08	22.64	22.68	22.22	22.36	157281
2010-03-09	22.34	22.77	22.25	22.62	218664
2010-03-10	22.60	23.16	22.50	22.90	243001
2010-03-11	22.68	22.97	22.46	22.90	133981
2010-03-12	22.97	23.16	22.70	23.16	133157
2010-03-15	23.05	23.61	23.00	23.14	325305
2010-03-16	23.18	23.67	23.05	23.66	196368
2010-03-17	23.68	23.91	23.46	23.55	159358
2010-03-18	23.59	23.62	23.16	23.24	126577
2010-03-19	23.36	23.36	22.48	22.65	419891
2010-03-22	22.50	22.99	22.27	22.79	228198
2010-03-23	22.88	23.18	22.54	23.14	189872
2010-03-24	23.05	23.15	22.75	22.77	208091
2010-03-25	22.95	23.47	22.77	22.77	229173
2010-03-26	22.92	23.18	22.85	23.05	214766
2010-03-29	23.20	23.50	23.04	23.41	296793
2010-03-30	23.50	23.76	23.21	23.32	394104
2010-03-31	23.82	23.82	22.80	23.21	623855
2010-04-01	23.60	23.84	23.29	23.67	356876
2010-04-05	23.83	23.89	23.40	23.75	291563
2010-04-06	23.55	24.07	23.36	24.06	180258
2010-04-07	23.92	23.99	23.65	23.83	202282
2010-04-08	23.63	23.73	23.34	23.64	161342
2010-04-09	23.70	23.88	23.38	23.80	167000
2010-04-12	23.78	23.87	23.23	23.34	506476
2010-04-13	23.20	23.54	22.85	23.49	237773
2010-04-14	23.58	23.69	23.30	23.68	221435
2010-04-15	23.68	24.18	23.60	23.97	228505
2010-04-16	23.95	24.03	23.18	23.51	236016
2010-04-19	23.32	23.74	22.95	23.56	253212
2010-04-20	23.69	23.91	23.27	23.88	191414
2010-04-21	23.83	23.91	23.39	23.61	230584
2010-04-22	23.33	23.91	23.08	23.88	228296
2010-04-23	23.84	24.02	23.57	23.99	193523
2010-04-26	23.89	24.43	23.78	24.27	538266
2010-04-27	24.07	24.33	23.57	23.98	540762
2010-04-28	24.06	24.13	23.67	23.92	377445
2010-04-29	24.17	24.56	23.87	24.56	367813
2010-04-30	24.49	24.50	23.43	23.45	396608
2010-05-03	23.66	24.08	23.51	24.00	353306
2010-05-04	23.55	23.56	22.91	23.05	364559
2010-05-05	22.88	23.15	22.58	22.90	438399
2010-05-06	22.66	23.08	20.73	21.96	364441
2010-05-07	21.89	22.03	20.91	21.06	408486
2010-05-10	21.97	22.60	21.74	22.40	524879
2010-05-11	22.13	22.71	22.01	22.49	295072
2010-05-12	22.64	23.14	22.32	23.11	165548
2010-05-13	22.95	23.31	22.53	22.75	202374
2010-05-14	22.58	22.58	21.66	22.05	234342
2010-05-17	22.30	22.56	21.78	22.21	341287
2010-05-18	22.60	22.69	21.77	21.80	317323
2010-05-19	21.66	21.92	21.15	21.76	440103
2010-05-20	21.15	21.29	20.66	20.66	365066
2010-05-21	20.26	21.41	20.17	21.08	401314
2010-05-24	21.08	21.22	20.64	20.66	371995
2010-05-25	20.00	20.77	19.85	20.71	270025
2010-05-26	20.80	21.10	20.54	20.63	290591
2010-05-27	21.19	21.82	20.93	21.80	265293
2010-05-28	21.68	21.79	21.17	21.33	173604
2010-06-01	21.14	21.27	20.64	20.66	422495
2010-06-02	20.75	21.54	20.50	21.54	416723
2010-06-03	21.55	21.73	21.06	21.57	463455
2010-06-04	20.94	21.22	20.60	20.69	523075
2010-06-07	20.76	20.95	20.15	20.18	262220
2010-06-08	20.23	20.27	19.68	20.13	295851
2010-06-09	20.38	20.65	20.02	20.18	430415
2010-06-10	20.59	20.87	20.30	20.83	335819
2010-06-11	20.50	21.16	20.50	21.13	165502
2010-06-14	21.35	21.67	21.04	21.09	165965
2010-06-15	21.23	21.79	21.19	21.76	308583
2010-06-16	21.51	22.34	21.49	21.99	246380
2010-06-17	22.14	22.20	21.69	21.91	151491
2010-06-18	21.83	22.72	21.83	22.47	481830
2010-06-21	22.81	22.94	22.17	22.44	265266
2010-06-22	22.48	22.81	21.72	21.73	296958
2010-06-23	22.01	22.01	19.80	20.27	836339
2010-06-24	20.19	20.55	19.81	19.86	482964
2010-06-25	19.99	20.51	19.80	20.23	506349
2010-06-28	20.27	20.40	19.86	19.95	260531
2010-06-29	19.65	19.95	19.20	19.31	544508
2010-06-30	19.36	19.65	18.94	18.99	408671
2010-07-01	19.18	19.81	18.79	19.12	580319
2010-07-02	19.20	19.26	18.91	19.04	311743
2010-07-06	19.29	19.61	18.47	18.69	542783
2010-07-07	18.84	19.67	18.80	19.66	381720
2010-07-08	19.87	19.97	19.53	19.94	260925
2010-07-09	19.87	20.26	19.79	20.17	151144
2010-07-12	20.13	20.26	19.51	19.70	217335
2010-07-13	20.00	20.46	19.79	20.39	315349
2010-07-14	20.25	20.33	19.86	20.06	254438
2010-07-15	20.06	20.13	19.50	19.99	254329
2010-07-16	19.82	19.82	19.18	19.24	398633
2010-07-19	19.35	19.47	18.96	19.30	146648
2010-07-20	18.93	19.73	18.92	19.72	239300
2010-07-21	19.85	19.94	19.44	19.54	189664
2010-07-22	19.91	20.37	19.72	20.25	253590
2010-07-23	20.11	20.96	20.04	20.92	243025
2010-07-26	21.00	21.23	20.78	20.90	333212
2010-07-27	21.13	21.51	20.92	20.96	269532
2010-07-28	20.84	21.12	20.52	20.55	225558
2010-07-29	20.70	21.06	20.07	20.53	271890
2010-07-30	20.16	20.72	20.12	20.44	143601
2010-08-02	20.82	21.27	20.61	21.21	287359
2010-08-03	21.03	21.46	20.86	21.02	221262
2010-08-04	21.10	21.32	21.07	21.27	180628
2010-08-05	21.10	21.55	21.02	21.03	90261
2010-08-06	20.71	21.13	20.65	21.09	233705
2010-08-09	21.26	21.45	21.01	21.43	117881
2010-08-10	21.10	21.13	20.40	20.68	185519
2010-08-11	20.15	20.34	19.72	19.89	289608
2010-08-12	19.43	20.13	19.40	19.96	300732
2010-08-13	19.81	19.91	19.50	19.53	169717
2010-08-16	19.49	19.84	19.39	19.54	182508
2010-08-17	19.86	20.32	19.76	20.04	188250
2010-08-18	19.96	20.37	19.77	20.09	143673
2010-08-19	19.97	20.04	19.13	19.23	318253
2010-08-20	19.08	19.39	18.96	19.35	186173
2010-08-23	19.54	19.64	19.12	19.13	262449
2010-08-24	18.90	19.39	18.77	19.00	289548
2010-08-25	18.74	19.32	18.64	19.25	212290
2010-08-26	19.35	19.59	18.95	19.04	151152
2010-08-27	19.25	19.63	18.82	19.61	208343
2010-08-30	19.55	19.57	19.00	19.01	189404
2010-08-31	19.00	19.35	18.87	18.99	247013
2010-09-01	19.39	20.02	18.98	20.01	373039
2010-09-02	19.91	20.11	19.59	20.03	167833
2010-09-03	20.36	20.64	20.25	20.61	182990
2010-09-07	20.55	20.56	20.16	20.23	168753
2010-09-08	20.31	20.75	20.30	20.50	121504
2010-09-09	20.79	20.88	20.13	20.39	123863
2010-09-10	20.42	20.72	20.23	20.50	140279
2010-09-13	20.74	21.21	20.54	21.00	395207
2010-09-14	19.78	20.12	19.10	19.27	826152
2010-09-15	19.17	19.27	18.77	19.18	426436
2010-09-16	19.19	19.35	19.00	19.33	302660
2010-09-17	19.50	19.52	19.00	19.32	313918
2010-09-20	19.37	20.16	19.15	20.08	345249
2010-09-21	20.00	20.05	19.66	19.72	411581
2010-09-22	19.62	19.79	19.50	19.71	239815
2010-09-23	19.47	19.96	19.42	19.49	291912
2010-09-24	19.80	20.21	19.62	20.17	249835
2010-09-27	20.11	20.11	19.65	19.97	339598
2010-09-28	19.98	20.13	19.52	20.00	305056
2010-09-29	19.96	20.00	19.80	20.00	249483
2010-09-30	20.00	20.07	19.64	19.87	634382
2010-10-01	20.18	20.24	19.91	20.20	316352
2010-10-04	20.15	20.18	19.63	19.70	393117
2010-10-05	19.96	20.41	19.75	20.38	292174
2010-10-06	20.30	20.48	20.11	20.22	243634
2010-10-07	20.36	20.42	20.00	20.05	225445
2010-10-08	20.11	20.39	20.03	20.31	274358
2010-10-11	20.28	20.40	20.10	20.14	188336
2010-10-12	20.07	20.59	19.84	20.47	271477
2010-10-13	20.56	20.99	20.34	20.83	243007
2010-10-14	20.79	20.88	20.38	20.63	246374
2010-10-15	20.86	20.91	20.32	20.56	259784
2010-10-18	20.59	20.79	20.42	20.54	225519
2010-10-19	20.19	20.60	19.96	20.35	222283
2010-10-20	20.48	20.74	20.32	20.52	223006
2010-10-21	20.69	20.96	20.25	20.60	258044
2010-10-22	20.63	20.63	20.32	20.45	141738
2010-10-25	20.67	20.97	20.53	20.73	132785
2010-10-26	20.54	21.10	20.40	20.98	284089
2010-10-27	20.78	20.79	20.17	20.51	307037
2010-10-28	20.75	20.82	20.36	20.60	199733
2010-10-29	20.56	20.79	20.43	20.64	133143
2010-11-01	20.78	20.94	20.07	20.30	258019
2010-11-02	20.59	20.80	20.37	20.80	170755
2010-11-03	20.80	20.86	20.45	20.85	138287
2010-11-04	21.18	21.57	21.18	21.38	281417
2010-11-05	21.43	21.67	21.32	21.64	186934
2010-11-08	21.51	21.60	21.21	21.24	309429
2010-11-09	21.31	21.43	20.86	20.99	199809
2010-11-10	21.05	21.33	20.79	21.33	237604
2010-11-11	21.02	21.54	20.94	21.49	268658
2010-11-12	21.23	21.39	21.05	21.10	236775
2010-11-15	21.23	21.49	21.14	21.15	217698
2010-11-16	20.91	21.09	20.53	20.70	370460
2010-11-17	20.70	20.71	20.16	20.32	241707
2010-11-18	20.59	20.93	20.59	20.74	179279
2010-11-19	20.57	20.85	20.52	20.78	143414
2010-11-22	20.65	20.78	20.27	20.68	217215
2010-11-23	20.36	20.60	20.25	20.58	156287
2010-11-24	20.75	21.17	20.69	21.09	165314
2010-11-26	20.93	21.17	20.83	21.07	63415
2010-11-29	20.94	21.10	20.75	21.02	355294
2010-11-30	20.72	21.13	20.72	20.97	265814
2010-12-01	21.43	21.67	21.34	21.60	165366
2010-12-02	21.66	21.83	21.51	21.73	144926
2010-12-03	21.58	21.80	21.46	21.71	188595
2010-12-06	21.65	21.71	21.50	21.52	154919
2010-12-07	21.79	21.80	21.39	21.43	243542
2010-12-08	21.47	21.59	21.26	21.26	217251
2010-12-09	21.47	21.51	21.25	21.37	204365
2010-12-10	21.45	21.59	21.33	21.53	153693
2010-12-13	21.61	21.68	21.33	21.34	175560
2010-12-14	21.45	21.54	21.36	21.44	222422
2010-12-15	21.43	21.61	21.12	21.17	265090
2010-12-16	21.20	21.40	21.13	21.30	224290
2010-12-17	21.04	21.10	20.66	20.80	767976
2010-12-20	20.92	20.92	20.62	20.67	212708
2010-12-21	20.76	20.95	20.75	20.90	134527
2010-12-22	20.92	20.99	20.70	20.89	107727
2010-12-23	20.92	21.03	20.83	20.84	75796
2010-12-27	20.76	20.98	20.68	20.91	92627
2010-12-28	20.90	20.90	20.71	20.83	113224
2010-12-29	20.91	21.00	20.83	20.86	88447
2010-12-30	20.81	20.94	20.73	20.75	112952
2010-12-31	20.74	20.76	20.50	20.52	127926
2011-01-03	20.70	20.98	20.51	20.54	347689
2011-01-04	20.59	20.66	19.86	19.99	294414
2011-01-05	19.94	20.43	19.91	20.43	390319
2011-01-06	20.48	20.71	20.34	20.35	497987
2011-01-07	20.42	20.52	19.72	19.94	336766
2011-01-10	19.82	20.02	19.67	19.92	346857
2011-01-11	19.99	20.27	19.87	19.98	276182
2011-01-12	21.41	23.08	21.32	23.00	1386560
2011-01-13	23.02	23.16	22.34	22.50	438408
2011-01-14	22.49	22.56	22.27	22.40	263058
2011-01-18	22.96	23.20	22.65	23.13	568882
2011-01-19	23.05	23.11	22.74	22.83	372764
2011-01-20	22.66	22.88	22.24	22.27	323983
2011-01-21	22.35	22.75	22.35	22.51	619506
2011-01-24	22.51	23.13	22.51	22.91	443687
2011-01-25	22.85	23.03	22.65	23.02	318466
2011-01-26	23.12	23.75	23.03	23.58	525260
2011-01-27	23.60	23.66	23.28	23.44	249285
2011-01-28	23.39	23.45	22.70	22.72	384197
2011-01-31	22.59	23.08	22.56	22.79	337608
2011-02-01	22.89	23.28	22.81	23.19	235325
2011-02-02	23.09	23.23	22.87	22.92	262675
2011-02-03	22.96	22.96	22.61	22.71	292027
2011-02-04	22.73	22.88	22.52	22.73	311768
2011-02-07	22.75	23.16	22.75	22.87	247754
2011-02-08	22.87	23.04	22.67	23.04	351777
2011-02-09	22.90	22.94	22.48	22.60	216943
2011-02-10	22.45	22.71	22.41	22.60	260152
2011-02-11	22.47	22.83	22.41	22.79	243620
2011-02-14	22.75	23.05	22.60	22.82	220227
2011-02-15	22.68	22.95	22.66	22.83	262290
2011-02-16	22.94	23.03	22.70	22.80	160619
2011-02-17	22.75	22.81	22.59	22.59	354572
2011-02-18	22.67	22.71	22.39	22.39	432773
2011-02-22	22.26	22.26	21.76	21.83	365250
2011-02-23	21.84	21.88	21.03	21.31	285908
2011-02-24	21.34	21.53	21.03	21.35	250985
2011-02-25	21.40	21.52	21.19	21.26	346821
2011-02-28	21.32	21.67	21.25	21.55	379658
2011-03-01	21.67	21.74	20.94	21.00	414502
2011-03-02	20.98	21.07	20.83	20.99	308698
2011-03-03	21.25	21.44	21.08	21.34	531374
2011-03-04	21.34	21.38	21.14	21.32	427638
2011-03-07	21.41	21.46	20.78	20.90	337367
2011-03-08	20.96	21.52	20.86	21.40	281970
2011-03-09	21.29	21.59	21.17	21.40	294045
2011-03-10	20.92	21.30	20.71	21.05	378223
2011-03-11	20.96	21.51	20.86	21.41	266651
2011-03-14	21.18	21.52	21.03	21.07	344607
2011-03-15	20.44	21.06	20.44	20.89	260760
2011-03-16	20.85	20.85	20.28	20.37	339414
2011-03-17	20.73	20.77	20.51	20.60	212135
2011-03-18	20.84	20.92	20.41	20.63	634479
2011-03-21	20.90	21.01	20.84	20.96	281626
2011-03-22	21.08	21.15	20.63	20.65	342856
2011-03-23	20.61	21.11	20.41	21.02	450130
2011-03-24	19.78	20.84	19.61	20.51	1220859
2011-03-25	20.55	21.13	20.55	20.91	475524
2011-03-28	20.94	21.12	20.79	20.79	331909
2011-03-29	20.80	21.12	20.74	21.08	422808
2011-03-30	21.12	21.39	21.08	21.32	333965
2011-03-31	21.34	21.54	21.28	21.48	251886
2011-04-01	21.63	21.78	21.50	21.64	326523
2011-04-04	21.73	21.85	21.57	21.67	246876
2011-04-05	21.60	21.93	21.49	21.75	284591
2011-04-06	21.91	21.95	21.48	21.63	257531
2011-04-07	21.71	21.82	21.44	21.62	223941
2011-04-08	21.79	21.79	21.36	21.43	243058
2011-04-11	21.41	21.56	21.25	21.46	302060
2011-04-12	21.25	21.32	20.70	20.80	319619
2011-04-13	21.00	21.05	20.64	20.84	324453
2011-04-14	20.66	21.16	20.62	21.07	318419
2011-04-15	21.03	21.51	21.03	21.43	330271
2011-04-18	21.15	21.26	20.97	21.18	275720
2011-04-19	21.30	21.42	21.00	21.04	373461
2011-04-20	21.43	21.74	21.36	21.53	241099
2011-04-21	21.66	21.69	21.31	21.62	221819
2011-04-25	21.54	21.54	21.13	21.37	221088
2011-04-26	21.44	21.50	21.08	21.42	224772
2011-04-27	21.45	21.82	21.32	21.69	244384
2011-04-28	21.70	21.86	21.62	21.81	194963
2011-04-29	21.90	21.98	21.73	21.85	179630
2011-05-02	22.01	22.01	21.37	21.47	256858
2011-05-03	21.38	21.75	21.38	21.67	284401
2011-05-04	21.70	21.70	21.15	21.43	237216
2011-05-05	21.27	21.74	21.23	21.43	246681
2011-05-06	21.79	21.86	21.32	21.52	202482
2011-05-09	21.44	21.75	21.38	21.69	144588
2011-05-10	21.76	22.11	21.75	22.08	164933
2011-05-11	21.95	21.95	21.28	21.50	243878
2011-05-12	21.48	21.83	21.20	21.66	190778
2011-05-13	21.61	21.92	21.32	21.33	212280
2011-05-16	21.20	21.48	21.03	21.16	241839
2011-05-17	21.04	21.10	20.77	20.82	310533
2011-05-18	20.83	21.27	20.81	21.25	164630
2011-05-19	21.42	21.44	20.84	21.24	176169
2011-05-20	21.13	21.52	20.87	21.44	381676
2011-05-23	20.96	21.42	20.96	21.28	450096
2011-05-24	21.39	21.39	20.86	21.11	256709
2011-05-25	21.01	21.50	21.01	21.38	218100
2011-05-26	21.34	21.54	21.12	21.50	159988
2011-05-27	21.64	21.84	21.54	21.72	111770
2011-05-31	22.83	22.98	22.06	22.29	755119
2011-06-01	22.22	22.32	21.73	21.75	509795
2011-06-02	21.78	21.85	21.55	21.65	182750
2011-06-03	21.24	21.34	20.95	21.09	247210
2011-06-06	21.02	21.17	20.35	20.62	449190
2011-06-07	20.80	21.06	20.64	20.92	502413
2011-06-08	20.80	21.04	20.60	20.90	520033
2011-06-09	21.01	21.29	20.82	21.15	369260
2011-06-10	21.00	21.20	20.80	21.01	662721
2011-06-13	21.12	21.35	20.82	20.98	266640
2011-06-14	21.21	21.43	21.14	21.33	335211
2011-06-15	21.11	21.90	21.02	21.79	604923
2011-06-16	21.78	21.97	21.40	21.65	308387
2011-06-17	21.83	21.98	21.43	21.52	382522
2011-06-20	21.43	21.80	21.31	21.65	429892
2011-06-21	21.80	22.31	21.70	22.25	652686
2011-06-22	22.05	22.32	21.92	21.95	452757
2011-06-23	23.08	23.93	22.28	23.64	1065128
2011-06-24	23.72	23.88	23.15	23.43	797106
2011-06-27	23.48	24.17	23.38	24.11	729127
2011-06-28	24.26	24.48	24.09	24.22	349399
2011-06-29	24.35	24.49	24.07	24.15	358432
2011-06-30	24.24	24.45	24.12	24.42	535756
2011-07-01	24.40	24.77	24.22	24.71	324848
2011-07-05	24.70	24.96	24.59	24.79	308587
2011-07-06	24.71	25.00	24.56	24.85	205055
2011-07-07	25.04	25.41	24.96	25.19	318184
2011-07-08	24.81	25.02	24.65	24.96	178090
2011-07-11	24.60	24.74	24.33	24.47	244901
2011-07-12	24.38	24.63	24.25	24.28	280168
2011-07-13	24.48	24.77	24.42	24.57	330458
2011-07-14	25.11	25.16	24.33	24.46	440805
2011-07-15	24.60	24.79	24.03	24.39	454297
2011-07-18	24.32	24.47	23.68	23.74	383563
2011-07-19	23.83	24.17	23.76	23.95	477875
2011-07-20	24.02	24.04	23.49	23.65	389976
2011-07-21	23.76	24.08	23.69	24.07	467459
2011-07-22	24.11	24.37	23.86	24.14	349012
2011-07-25	23.81	24.16	23.78	23.89	284706
2011-07-26	23.85	23.88	23.51	23.61	254942
2011-07-27	23.55	23.55	22.93	23.02	331800
2011-07-28	23.08	23.37	22.90	22.97	210301
2011-07-29	22.72	23.04	22.62	22.86	296987
2011-08-01	23.18	23.24	22.77	23.03	396940
2011-08-02	22.83	23.01	22.08	22.10	391629
2011-08-03	22.06	22.42	21.27	22.42	720373
2011-08-04	22.10	22.26	21.46	21.48	1088114
2011-08-05	21.75	21.94	20.58	21.05	606467
2011-08-08	20.44	21.21	19.41	19.43	917879
2011-08-09	19.90	21.37	19.48	21.35	1109635
2011-08-10	20.57	20.93	20.00	20.04	635283
2011-08-11	20.16	21.65	20.14	21.32	499726
2011-08-12	21.50	21.60	20.99	21.53	278941
2011-08-15	21.68	22.02	21.45	21.85	246495
2011-08-16	21.43	21.70	21.13	21.20	310990
2011-08-17	21.34	21.53	20.96	21.07	136672
2011-08-18	20.38	20.39	19.86	20.02	711716
2011-08-19	19.65	20.28	19.51	19.61	269175
2011-08-22	20.14	20.14	19.42	19.54	189057
2011-08-23	19.65	20.22	19.46	20.22	272835
2011-08-24	20.17	20.63	20.08	20.62	171061
2011-08-25	20.79	20.84	19.84	20.19	349651
2011-08-26	20.02	20.59	19.59	20.55	185651
2011-08-29	20.82	21.84	20.80	21.83	321022
2011-08-30	21.64	22.00	21.45	21.90	338351
2011-08-31	22.05	22.45	21.98	22.17	363640
2011-09-01	22.13	22.46	21.41	21.54	336242
2011-09-02	20.98	21.17	20.41	20.42	326338
2011-09-06	19.79	20.34	19.71	20.28	312116
2011-09-07	20.65	20.94	20.54	20.92	232914
2011-09-08	20.75	20.97	20.34	20.38	322777
2011-09-09	20.16	20.45	19.81	19.94	429802
2011-09-12	19.63	20.17	19.57	20.16	422796
2011-09-13	20.15	20.47	19.95	20.37	504637
2011-09-14	20.60	21.01	20.29	20.83	631868
2011-09-15	21.00	21.18	20.84	21.03	403171
2011-09-16	21.08	21.31	20.79	20.89	305436
2011-09-19	20.43	20.60	20.16	20.43	539371
2011-09-20	20.56	20.79	20.30	20.31	398971
2011-09-21	20.23	20.46	19.84	19.86	889321
2011-09-22	18.71	19.20	17.31	17.75	975943
2011-09-23	17.75	18.38	17.59	18.08	523956
2011-09-26	18.25	18.65	17.81	18.63	413859
2011-09-27	19.08	20.01	19.05	19.30	634318
2011-09-28	19.29	19.30	18.27	18.31	571673
2011-09-29	18.76	18.96	18.13	18.63	327856
2011-09-30	18.30	18.65	18.17	18.22	351215
2011-10-03	18.03	18.39	17.05	17.06	666453
2011-10-04	16.92	18.22	16.92	18.15	674474
2011-10-05	18.26	18.53	17.89	18.35	480946
2011-10-06	18.31	18.79	18.21	18.58	475160
2011-10-07	18.71	18.71	17.95	18.07	356960
2011-10-10	18.50	18.85	18.29	18.84	460766
2011-10-11	18.60	18.88	18.47	18.67	427515
2011-10-12	18.88	19.49	18.73	19.33	423595
2011-10-13	19.13	19.42	18.90	19.26	207571
2011-10-14	19.51	19.89	19.40	19.83	181140
2011-10-17	19.63	19.73	19.03	19.10	375944
2011-10-18	19.22	19.96	18.93	19.84	325464
2011-10-19	19.74	19.74	19.34	19.48	483226
2011-10-20	19.46	19.81	19.17	19.75	330354
2011-10-21	20.16	20.49	19.87	20.48	272281
2011-10-24	20.55	21.26	20.41	21.24	246410
2011-10-25	21.10	21.17	20.33	20.38	413404
2011-10-26	20.78	20.99	20.22	20.85	418729
2011-10-27	21.43	23.48	21.43	22.85	673379
2011-10-28	23.13	23.50	22.24	22.40	598861
2011-10-31	22.02	22.15	21.49	21.49	360983
2011-11-01	20.55	21.43	20.44	20.85	442328
2011-11-02	21.26	21.53	20.95	21.42	332267
2011-11-03	21.79	22.21	21.16	22.15	258236
2011-11-04	21.90	22.24	21.62	22.11	208409
2011-11-07	22.01	22.27	21.62	22.22	213823
2011-11-08	22.35	22.57	21.75	22.52	267116
2011-11-09	21.82	21.87	21.08	21.09	292699
2011-11-10	21.49	21.88	21.17	21.63	250083
2011-11-11	21.95	22.37	21.95	22.27	166269
2011-11-14	22.09	22.31	21.70	21.85	167599
2011-11-15	21.75	22.44	21.70	22.29	204029
2011-11-16	21.97	22.51	21.84	21.85	208323
2011-11-17	21.79	22.13	21.35	21.51	263939
2011-11-18	21.53	22.18	21.48	22.11	349455
2011-11-21	21.68	21.74	21.23	21.52	255911
2011-11-22	21.55	21.65	21.00	21.25	180868
2011-11-23	20.99	21.06	20.52	20.72	315421
2011-11-25	20.57	21.10	20.57	20.62	98458
2011-11-28	21.13	21.73	21.08	21.68	303532
2011-11-29	21.66	21.99	21.44	21.73	208907
2011-11-30	22.77	23.09	22.65	23.06	802948
2011-12-01	23.12	23.50	22.50	22.56	356717
2011-12-02	22.94	23.20	22.31	22.37	277518
2011-12-05	22.80	23.08	22.54	22.89	270138
2011-12-06	22.83	22.98	22.47	22.78	275668
2011-12-07	22.66	22.98	22.31	22.81	246362
2011-12-08	22.49	22.51	21.55	21.64	357921
2011-12-09	21.68	22.34	21.38	22.26	539361
2011-12-12	21.91	21.91	21.47	21.75	214777
2011-12-13	21.97	22.23	21.19	21.49	349282
2011-12-14	21.23	21.68	21.10	21.34	345130
2011-12-15	21.71	22.46	21.58	22.39	378779
2011-12-16	22.67	23.04	22.30	22.47	779600
2011-12-19	22.63	23.14	22.02	22.25	400830
2011-12-20	22.78	23.55	22.78	23.49	385112
2011-12-21	23.33	23.71	23.01	23.64	268039
2011-12-22	23.95	24.09	22.69	22.76	639314
2011-12-23	22.94	23.06	22.85	22.94	318684
2011-12-27	22.93	23.25	22.93	22.98	230084
2011-12-28	23.07	23.10	22.65	22.70	371789
2011-12-29	22.85	23.20	22.85	23.12	214582
2011-12-30	23.06	23.39	23.06	23.11	195347
2012-01-03	23.58	24.13	23.50	23.57	483803
2012-01-04	23.37	23.64	23.34	23.49	453316
2012-01-05	23.27	23.66	22.99	23.61	788867
2012-01-06	23.60	24.05	23.45	23.70	896323
2012-01-09	23.81	24.09	23.49	23.87	643220
2012-01-10	24.27	24.62	24.20	24.26	603121
2012-01-11	24.07	24.40	24.06	24.28	386995
2012-01-12	24.30	24.93	24.03	24.87	233042
2012-01-13	24.55	24.91	24.33	24.87	350523
2012-01-17	25.47	25.90	25.20	25.46	410660
2012-01-18	25.59	26.28	25.53	26.17	1050624
2012-01-19	25.26	26.35	24.21	26.32	1227289
2012-01-20	26.19	27.27	26.12	27.22	664442
2012-01-23	27.26	27.48	26.96	27.16	493335
2012-01-24	26.93	27.26	26.74	27.21	395727
2012-01-25	27.07	28.25	26.76	28.21	782401
2012-01-26	28.46	28.46	27.90	28.40	495489
2012-01-27	28.16	28.89	28.10	28.53	919420
2012-01-30	28.18	28.61	28.07	28.36	490493
2012-01-31	28.50	28.80	28.07	28.62	438944
2012-02-01	28.90	29.47	28.66	29.44	674033
2012-02-02	29.46	29.66	29.19	29.37	303034
2012-02-03	30.02	30.42	29.78	29.97	417155
2012-02-06	29.87	30.08	29.60	29.82	236488
2012-02-07	29.75	29.93	29.49	29.54	342753
2012-02-08	29.57	30.00	29.53	29.73	286398
2012-02-09	29.84	30.07	29.40	29.73	195491
2012-02-10	29.40	29.42	28.75	29.03	539824
2012-02-13	29.28	29.85	29.28	29.74	353487
2012-02-14	29.51	30.04	29.15	29.51	336065
2012-02-15	29.58	30.04	29.46	29.99	539180
2012-02-16	29.91	30.81	29.74	30.73	465721
2012-02-17	30.82	30.95	30.64	30.86	329302
2012-02-21	30.98	30.98	30.40	30.53	463654
2012-02-22	30.39	30.73	30.32	30.47	433459
2012-02-23	30.43	30.81	30.19	30.70	421819
2012-02-24	30.61	30.89	30.47	30.57	257642
2012-02-27	30.28	30.83	29.76	30.73	411341
2012-02-28	30.77	31.62	30.70	30.73	588266
2012-02-29	30.85	31.02	30.10	30.13	329110
2012-03-01	30.32	30.79	29.92	30.37	327845
2012-03-02	30.41	30.59	29.28	29.35	486861
2012-03-05	29.23	29.59	28.96	29.37	684691
2012-03-06	29.50	30.14	29.06	29.26	683493
2012-03-07	29.43	30.04	29.29	29.98	555155
2012-03-08	30.28	30.45	29.82	30.36	192266
2012-03-09	30.31	31.06	30.16	30.79	333009
2012-03-12	30.90	30.94	30.53	30.62	225228
2012-03-13	30.84	31.26	30.83	30.90	586717
2012-03-14	30.81	31.13	30.81	31.05	373145
2012-03-15	31.08	31.42	30.93	31.28	452596
2012-03-16	31.41	31.56	31.06	31.16	456766
2012-03-19	31.19	31.63	30.96	31.30	340069
2012-03-20	30.94	31.17	30.65	30.96	241862
2012-03-21	30.94	31.19	30.82	30.90	281808
2012-03-22	30.58	30.82	30.29	30.72	389366
2012-03-23	30.74	31.27	30.46	31.14	194861
2012-03-26	31.50	31.76	31.32	31.76	514129
2012-03-27	31.84	31.95	31.54	31.60	344167
2012-03-28	31.52	31.88	31.15	31.66	546302
2012-03-29	31.66	33.40	31.20	32.92	1035529
2012-03-30	33.32	33.48	32.49	32.83	432106
2012-04-02	32.95	33.20	32.15	33.08	732482
2012-04-03	33.08	33.23	32.76	33.05	309912
2012-04-04	32.65	32.74	32.25	32.53	247400
2012-04-05	32.32	32.66	32.17	32.34	301882
2012-04-09	31.75	32.10	31.63	32.07	437307
2012-04-10	32.02	32.15	31.11	31.31	366279
2012-04-11	31.69	31.83	31.35	31.83	348341
2012-04-12	31.93	32.49	31.78	32.32	415150
2012-04-13	32.35	32.60	32.06	32.15	446261
2012-04-16	32.22	32.30	31.72	32.15	318810
2012-04-17	32.49	32.72	32.39	32.39	247439
2012-04-18	32.17	32.41	32.00	32.24	286319
2012-04-19	32.25	32.43	31.79	32.40	360284
2012-04-20	32.75	33.04	32.53	32.75	315093
2012-04-23	32.08	32.18	31.54	32.03	283399
2012-04-24	31.88	32.40	31.71	32.16	218216
2012-04-25	32.50	32.90	32.36	32.79	295622
2012-04-26	32.74	32.95	32.38	32.75	197766
2012-04-27	32.87	33.24	32.54	33.02	288293
2012-04-30	33.05	33.05	32.40	32.90	427185
2012-05-01	32.89	33.29	32.61	32.63	459422
2012-05-02	32.35	32.95	32.19	32.95	376113
2012-05-03	32.80	32.89	32.00	32.03	377015
2012-05-04	31.84	31.84	31.23	31.54	422973
2012-05-07	31.36	32.07	31.16	31.95	323599
2012-05-08	31.63	32.54	31.54	32.46	582593
2012-05-09	31.96	32.28	31.71	31.92	377065
2012-05-10	32.22	32.31	31.73	32.04	236901
2012-05-11	31.76	31.99	31.60	31.86	259265
2012-05-14	31.56	31.81	31.29	31.53	245755
2012-05-15	31.49	32.11	31.32	31.60	507930
2012-05-16	31.74	31.98	31.30	31.56	356210
2012-05-17	31.54	31.54	30.14	30.19	374194
2012-05-18	30.14	30.39	29.85	29.98	451183
2012-05-21	30.08	31.13	30.00	31.04	250519
2012-05-22	30.90	31.15	30.34	30.52	245220
2012-05-23	30.17	30.94	29.97	30.89	184946
2012-05-24	30.97	31.15	30.57	31.15	152875
2012-05-25	31.08	31.11	30.77	30.92	127634
2012-05-29	31.30	31.73	31.09	31.59	104129
2012-05-30	31.18	31.29	30.67	30.71	180900
2012-05-31	30.62	31.06	30.09	30.40	277393
2012-06-01	29.66	30.04	29.04	29.98	557126
2012-06-04	29.98	30.05	29.34	29.77	350532
2012-06-05	29.54	29.88	29.21	29.80	229015
2012-06-06	30.05	30.67	30.05	30.66	254296
2012-06-07	31.05	31.30	30.81	30.96	328318
2012-06-08	30.84	31.35	30.24	31.35	168656
2012-06-11	31.74	31.94	30.76	30.77	281118
2012-06-12	31.01	31.09	30.36	30.79	411785
2012-06-13	30.76	30.98	30.44	30.46	367955
2012-06-14	30.42	30.73	30.13	30.14	323582
2012-06-15	30.23	30.35	29.95	30.05	611107
2012-06-18	29.84	30.18	29.78	30.03	346587
2012-06-19	30.25	30.78	30.11	30.68	545984
2012-06-20	30.49	31.33	30.44	30.73	337074
2012-06-21	30.56	30.63	29.44	29.44	299141
2012-06-22	29.67	29.83	29.09	29.24	1971411
2012-06-25	28.79	29.24	28.65	28.73	484928
2012-06-26	29.60	31.29	29.29	31.06	1035902
2012-06-27	30.68	31.04	30.55	30.74	347444
2012-06-28	30.47	30.62	29.82	30.30	328190
2012-06-29	30.99	30.99	30.46	30.70	360473
2012-07-02	30.73	30.88	30.18	30.62	318841
2012-07-03	30.57	31.28	30.47	31.28	234124
2012-07-05	31.09	31.35	30.79	31.06	228058
2012-07-06	30.83	31.01	30.50	30.73	291599
2012-07-09	30.67	30.73	30.25	30.58	349044
2012-07-10	30.61	30.99	30.11	30.25	381772
2012-07-11	30.18	30.30	29.79	30.09	480171
2012-07-12	29.77	30.09	29.47	29.88	306300
2012-07-13	29.91	30.44	29.78	29.85	235772
2012-07-16	29.73	29.91	28.93	29.06	437692
2012-07-17	29.21	29.37	28.84	29.08	372005
2012-07-18	28.91	29.37	28.91	29.33	200089
2012-07-19	29.34	29.52	29.08	29.38	239822
2012-07-20	29.10	29.73	28.97	29.02	300115
2012-07-23	28.50	28.86	28.33	28.59	225001
2012-07-24	28.57	28.58	28.14	28.46	434024
2012-07-25	28.66	28.66	28.11	28.35	242772
2012-07-26	28.79	28.96	28.17	28.34	336733
2012-07-27	28.43	29.34	28.43	29.27	227585
2012-07-30	29.24	29.54	29.16	29.32	237332
2012-07-31	29.19	29.50	29.13	29.22	361436
2012-08-01	29.32	29.49	28.69	28.69	411389
2012-08-02	28.43	28.72	28.25	28.47	686157
2012-08-03	29.01	29.50	28.87	29.34	245538
2012-08-06	29.29	29.79	29.25	29.61	230432
2012-08-07	29.70	30.20	29.70	30.00	276799
2012-08-08	29.94	30.20	29.92	30.06	208875
2012-08-09	30.07	30.25	29.94	30.02	147330
2012-08-10	30.00	30.13	29.80	30.06	186935
2012-08-13	29.98	30.04	29.23	29.51	166638
2012-08-14	29.62	29.81	29.09	29.13	240358
2012-08-15	29.01	29.43	28.98	29.41	182402
2012-08-16	29.32	29.96	29.10	29.93	163178
2012-08-17	29.86	30.25	29.86	30.24	135608
2012-08-20	30.06	30.22	29.89	30.15	137391
2012-08-21	30.23	30.48	29.84	29.93	177238
2012-08-22	29.90	30.03	29.65	29.99	122156
2012-08-23	29.99	30.08	29.67	29.78	185167
2012-08-24	29.62	29.99	29.56	29.77	115760
2012-08-27	29.84	29.86	29.46	29.61	143694
2012-08-28	29.52	29.90	29.47	29.83	155107
2012-08-29	29.81	30.41	29.69	30.34	170311
2012-08-30	30.24	30.37	30.11	30.24	188622
2012-08-31	30.44	30.50	30.11	30.41	128838
2012-09-04	30.47	30.83	30.12	30.83	216730
2012-09-05	30.73	31.14	30.53	30.90	262337
2012-09-06	31.14	32.35	31.10	32.35	277596
2012-09-07	32.51	32.94	32.26	32.80	293273
2012-09-10	32.74	33.23	32.67	33.09	239073
2012-09-11	32.97	33.52	32.77	33.47	218562
2012-09-12	33.49	33.56	32.82	33.36	415118
2012-09-13	33.33	33.88	33.09	33.64	302126
2012-09-14	33.79	34.22	33.75	33.95	217878
2012-09-17	33.74	33.74	33.41	33.56	184813
2012-09-18	33.51	33.74	33.24	33.73	162209
2012-09-19	33.75	34.10	33.64	33.87	151370
2012-09-20	33.68	34.02	33.29	33.96	197877
2012-09-21	34.44	34.52	33.78	34.00	261850
2012-09-24	33.76	34.12	33.40	33.96	190170
2012-09-25	34.00	34.11	33.17	33.20	344137
2012-09-26	33.39	33.47	32.83	33.38	368033
2012-09-27	30.89	31.99	29.88	30.22	2302473
2012-09-28	30.10	30.69	29.65	30.68	688195
2012-10-01	30.74	31.14	30.40	30.70	512615
2012-10-02	30.86	30.86	29.95	29.97	482148
2012-10-03	30.09	30.25	29.71	29.86	269860
2012-10-04	30.07	30.24	29.79	30.24	292877
2012-10-05	30.46	30.89	30.46	30.77	316020
2012-10-08	30.57	30.74	30.27	30.28	227872
2012-10-09	30.00	30.28	29.56	29.62	600243
2012-10-10	29.70	29.89	29.53	29.81	240913
2012-10-11	30.31	30.80	29.78	29.92	238910
2012-10-12	29.86	29.99	29.71	29.79	212274
2012-10-15	29.86	30.25	29.72	30.25	173370
2012-10-16	30.43	30.83	30.38	30.80	290966
2012-10-17	30.87	31.26	30.81	31.22	270087
2012-10-18	31.12	31.75	31.06	31.39	195467
2012-10-19	31.17	31.21	30.41	30.59	207908
2012-10-22	30.70	31.00	30.47	30.74	154114
2012-10-23	30.40	30.64	29.95	30.29	304898
2012-10-24	30.58	30.83	30.21	30.33	169313
2012-10-25	30.48	30.90	30.22	30.36	144853
2012-10-26	30.42	30.52	30.09	30.50	139538
2012-10-31	30.54	30.61	30.07	30.40	166629
2012-11-01	30.57	31.33	30.57	31.14	195233
2012-11-02	31.37	31.37	30.45	30.45	211852
2012-11-05	30.49	31.27	30.43	31.05	161680
2012-11-06	31.04	31.71	30.81	31.67	147698
2012-11-07	31.22	31.33	30.81	31.22	215662
2012-11-08	31.24	31.29	30.62	30.81	205464
2012-11-09	30.60	31.25	30.10	30.11	452963
2012-11-12	30.19	30.33	29.90	30.01	156872
2012-11-13	29.91	30.13	29.75	30.00	458682
2012-11-14	30.09	30.79	29.85	29.95	255125
2012-11-15	29.88	29.91	29.43	29.67	209825
2012-11-16	29.77	30.54	29.62	30.42	569380
2012-11-19	30.80	31.55	30.68	31.54	247071
2012-11-20	31.41	31.84	31.22	31.84	323845
2012-11-21	32.00	32.00	31.58	31.96	153819
2012-11-23	32.00	32.54	31.70	32.54	92505
2012-11-26	32.47	32.65	32.20	32.65	232470
2012-11-27	32.54	32.74	32.29	32.32	308486
2012-11-28	32.07	32.61	31.77	32.60	152175
2012-11-29	32.83	33.00	32.40	32.89	252316
2012-11-30	32.90	33.10	32.47	32.85	916742
2012-12-03	33.12	33.15	32.55	32.84	192059
2012-12-04	32.82	33.11	32.52	33.08	106368
2012-12-05	33.00	33.29	32.69	33.12	152354
2012-12-06	33.05	33.21	32.81	33.15	74680
2012-12-07	33.35	33.42	32.88	33.24	152925
2012-12-10	33.28	33.31	32.98	33.29	220090
2012-12-11	33.58	33.66	32.81	33.04	223887
2012-12-12	33.21	33.21	32.64	32.76	128901
2012-12-13	32.77	32.88	32.13	32.55	189852
2012-12-14	35.55	35.55	32.41	32.86	225531
2012-12-17	32.90	33.55	32.90	33.52	141461
2012-12-18	33.54	34.25	33.30	34.25	238308
2012-12-19	34.30	34.67	34.01	34.21	297716
2012-12-20	34.22	34.49	33.95	34.44	257656
2012-12-21	34.13	34.64	34.13	34.30	644410
2012-12-24	34.45	34.81	34.18	34.35	76239
2012-12-26	34.42	34.57	34.14	34.38	169232
2012-12-27	34.14	34.29	33.43	34.04	244048
2012-12-28	33.65	34.19	33.60	33.89	140757
2012-12-31	33.93	34.89	33.81	34.82	190896
2013-01-02	35.55	35.87	35.17	35.60	297147
2013-01-03	35.55	36.00	35.34	35.45	252250
2013-01-04	35.65	35.93	35.47	35.79	322505
2013-01-07	35.51	36.17	35.41	35.94	290409
2013-01-08	35.88	36.43	35.64	36.37	311972
2013-01-09	36.35	36.79	36.35	36.49	203584
2013-01-10	36.75	36.75	36.23	36.55	246129
2013-01-11	36.62	36.73	36.37	36.40	249533
2013-01-14	36.33	36.67	36.18	36.35	174122
2013-01-15	36.20	37.00	36.20	36.85	241848
2013-01-16	36.70	36.87	36.57	36.64	375151
2013-01-17	36.63	39.48	36.63	39.12	993471
2013-01-18	38.93	39.57	38.88	39.52	457999
2013-01-22	39.51	40.18	39.47	39.50	282754
2013-01-23	39.50	39.65	38.97	39.16	275029
2013-01-24	39.32	40.00	39.01	39.64	212967
2013-01-25	39.84	40.00	39.35	39.95	142716
2013-01-28	39.88	39.95	39.17	39.57	208201
2013-01-29	39.43	40.01	39.16	39.98	272244
2013-01-30	39.83	39.83	39.00	39.18	212709
2013-01-31	39.33	39.57	39.04	39.08	300800
2013-02-01	39.40	40.00	39.07	39.91	289008
2013-02-04	39.61	39.75	39.20	39.28	154010
2013-02-05	39.39	39.73	39.02	39.38	173294
2013-02-06	39.26	39.53	39.09	39.39	197971
2013-02-07	39.40	39.57	39.16	39.20	233186
2013-02-08	39.31	39.65	39.29	39.39	607235
2013-02-11	39.94	41.44	39.94	41.25	793193
2013-02-12	41.26	41.45	40.76	40.96	217635
2013-02-13	40.94	41.63	40.94	41.62	195150
2013-02-14	41.48	41.86	41.39	41.62	190345
2013-02-15	41.75	42.00	41.42	41.76	257960
2013-02-19	41.74	41.97	41.47	41.92	275013
2013-02-20	41.84	41.84	40.42	40.47	166160
2013-02-21	40.30	40.45	39.50	40.01	167712
2013-02-22	40.31	40.46	40.01	40.44	175332
2013-02-25	40.56	40.56	39.50	39.50	255263
2013-02-26	39.66	40.47	39.22	40.44	373027
2013-02-27	40.34	41.15	40.31	40.60	404729
2013-02-28	40.61	41.22	40.61	40.87	199491
2013-03-01	40.55	41.08	39.89	40.90	223574
2013-03-04	40.90	40.94	40.33	40.81	158792
2013-03-05	41.08	41.60	41.05	41.55	227231
2013-03-06	41.68	41.75	41.14	41.47	84984
2013-03-07	41.50	41.68	41.20	41.39	67935
2013-03-08	41.84	42.06	41.39	42.05	129672
2013-03-11	41.89	41.89	41.43	41.74	135551
2013-03-12	41.61	41.79	41.50	41.75	85966
2013-03-13	41.68	41.87	41.42	41.82	86831
2013-03-14	41.92	42.32	41.67	42.31	112653
2013-03-15	42.03	42.33	41.71	42.03	265676
2013-03-18	41.43	41.74	41.41	41.62	82514
2013-03-19	41.68	41.85	41.00	41.66	94870
2013-03-20	41.98	42.31	41.70	42.00	59271
2013-03-21	41.91	42.38	41.14	41.46	175887
2013-03-22	41.54	41.68	41.21	41.32	142739
2013-03-25	41.32	41.40	40.15	40.49	307849
2013-03-26	40.53	40.65	39.84	40.02	606807
2013-03-27	39.68	39.79	39.18	39.37	572794
2013-03-28	39.37	39.73	38.18	39.08	580310
2013-04-01	39.06	39.08	38.23	38.68	436418
2013-04-02	38.91	38.92	38.18	38.21	298239
2013-04-03	38.33	38.33	37.35	37.47	369684
2013-04-04	37.54	38.14	37.54	37.92	215738
2013-04-05	37.17	37.50	37.06	37.24	190761
2013-04-08	37.25	37.50	36.89	37.48	168031
2013-04-09	37.65	37.65	36.97	37.08	348176
2013-04-10	37.21	38.32	37.10	38.31	330011
2013-04-11	38.15	38.19	37.64	38.00	315154
2013-04-12	37.69	38.40	37.33	38.26	354755
2013-04-15	37.95	38.39	37.17	37.26	442397
2013-04-16	37.48	38.08	37.25	38.00	235864
2013-04-17	37.79	38.06	37.45	37.79	311545
2013-04-18	37.79	37.99	37.50	37.61	261860
2013-04-19	37.65	38.72	37.63	38.41	176179
2013-04-22	38.42	38.74	37.93	38.53	223749
2013-04-23	38.62	39.02	38.18	39.01	128199
2013-04-24	38.99	39.25	38.81	39.11	127963
2013-04-25	39.33	39.43	39.01	39.14	158429
2013-04-26	38.97	39.07	37.99	38.03	306296
2013-04-29	38.20	38.20	37.74	38.12	176112
2013-04-30	38.11	38.11	37.47	37.90	309332
2013-05-01	37.63	37.84	36.44	36.45	433134
2013-05-02	36.68	37.67	36.45	37.56	298847
2013-05-03	37.92	38.69	37.84	38.34	140755
2013-05-06	38.48	38.79	38.22	38.58	73457
2013-05-07	38.72	39.46	38.50	39.44	210675
2013-05-08	39.36	39.36	38.23	39.08	378142
2013-05-09	39.05	39.05	38.75	38.85	110111
2013-05-10	39.04	39.18	38.72	38.98	99254
2013-05-13	38.85	39.01	38.60	38.97	146678
2013-05-14	39.03	39.86	38.93	39.86	167324
2013-05-15	39.66	39.95	39.36	39.87	180322
2013-05-16	39.86	40.21	39.55	39.85	192602
2013-05-17	40.18	40.51	39.86	40.49	231724
2013-05-20	40.34	40.69	40.09	40.41	114108
2013-05-21	40.32	40.95	39.97	40.26	75551
2013-05-22	40.21	40.70	39.88	40.05	199778
2013-05-23	39.60	40.57	39.55	40.35	179995
2013-05-24	40.17	40.46	39.88	40.46	111846
2013-05-28	40.86	41.39	40.82	41.28	220072
2013-05-29	40.95	41.61	40.80	41.30	169619
2013-05-30	41.34	41.43	41.09	41.31	211366
2013-05-31	40.99	41.80	40.78	41.57	222643
2013-06-03	41.68	42.34	41.31	42.18	383355
2013-06-04	42.14	42.38	41.81	42.00	447055
2013-06-05	41.87	42.11	41.44	41.50	180926
2013-06-06	41.44	41.92	41.40	41.91	137597
2013-06-07	42.27	42.27	41.94	42.11	177697
2013-06-10	42.21	42.50	41.98	42.48	68632
2013-06-11	42.20	42.20	41.17	41.39	143938
2013-06-12	41.77	41.90	40.96	41.08	83271
2013-06-13	40.98	41.92	40.81	41.80	81428
2013-06-14	41.72	41.84	41.09	41.33	93969
2013-06-17	41.65	41.79	40.85	41.18	159721
2013-06-18	41.29	41.93	41.15	41.69	161690
2013-06-19	41.57	41.93	40.75	40.81	283343
2013-06-20	40.42	40.53	39.06	39.24	237440
2013-06-21	39.21	39.41	38.39	39.17	428428
2013-06-24	38.77	38.95	37.62	37.94	309897
2013-06-25	38.33	38.49	37.83	38.21	292233
2013-06-26	38.67	39.50	38.30	39.26	239221
2013-06-27	38.77	39.48	37.66	38.95	458301
2013-06-28	38.72	39.27	37.75	37.81	477420
2013-07-01	37.65	39.77	36.45	39.30	504390
2013-07-02	39.22	39.57	38.90	39.34	229366
2013-07-03	39.04	39.43	38.92	39.17	89251
2013-07-05	39.69	39.74	39.07	39.59	208172
2013-07-08	39.87	40.14	39.52	39.92	246963
2013-07-09	40.22	40.43	39.88	40.31	319104
2013-07-10	40.25	40.43	39.86	40.27	150034
2013-07-11	40.90	40.90	40.44	40.50	202002
2013-07-12	40.45	40.67	40.28	40.41	123879
2013-07-15	40.69	40.84	40.31	40.61	271092
2013-07-16	40.53	40.91	40.39	40.86	260678
2013-07-17	41.01	41.38	40.95	41.19	108685
2013-07-18	41.26	41.77	41.02	41.28	104192
2013-07-19	41.13	41.42	40.79	41.21	201942
2013-07-22	41.19	41.67	41.02	41.25	251987
2013-07-23	41.29	41.42	41.05	41.25	182270
2013-07-24	41.39	41.41	40.40	40.70	125273
2013-07-25	40.68	41.24	40.63	41.20	181958
2013-07-26	40.80	40.85	40.12	40.34	135529
2013-07-29	40.18	40.45	39.81	40.28	110933
2013-07-30	40.39	40.75	40.03	40.71	153695
2013-07-31	40.85	40.85	40.14	40.15	98194
2013-08-01	40.73	41.25	40.59	40.78	202627
2013-08-02	40.70	40.72	40.36	40.65	83858
2013-08-05	40.54	40.92	40.54	40.76	125696
2013-08-06	40.66	40.80	40.09	40.64	71260
2013-08-07	40.39	40.62	39.84	39.88	106518
2013-08-08	40.11	40.34	39.91	40.20	118019
2013-08-09	40.01	40.63	39.84	40.12	82620
2013-08-12	39.68	40.18	39.68	40.10	101450
2013-08-13	40.16	40.65	39.90	40.58	217217
2013-08-14	40.64	40.82	39.74	39.78	139184
2013-08-15	39.16	39.21	38.58	38.58	154723
2013-08-16	38.35	38.83	38.06	38.47	118538
2013-08-19	38.41	39.49	38.18	38.74	180819
2013-08-20	38.79	39.01	38.51	38.78	102307
2013-08-21	38.65	38.94	38.36	38.46	89470
2013-08-22	37.72	38.44	37.38	37.50	291342
2013-08-23	37.45	37.55	37.09	37.40	189161
2013-08-26	37.40	37.62	37.03	37.43	248183
2013-08-27	37.00	37.34	36.95	37.17	431749
2013-08-28	37.05	37.41	37.02	37.13	201103
2013-08-29	37.00	38.07	37.00	37.88	213468
2013-08-30	37.79	37.98	37.12	37.29	149535
2013-09-03	37.80	38.23	37.73	37.98	257383
2013-09-04	38.09	38.37	37.96	38.31	125152
2013-09-05	38.24	39.23	38.24	39.17	342850
2013-09-06	39.33	39.43	38.44	39.26	225886
2013-09-09	39.34	39.73	38.89	39.69	145295
2013-09-10	39.76	40.24	39.58	40.07	225018
2013-09-11	40.07	40.47	39.62	40.09	390691
2013-09-12	39.94	40.50	38.75	38.87	324450
2013-09-13	38.93	39.29	38.64	38.96	220107
2013-09-16	39.41	39.70	39.29	39.48	395693
2013-09-17	39.45	39.61	39.20	39.50	374758
2013-09-18	39.41	39.95	39.29	39.56	290261
2013-09-19	39.58	40.11	39.58	40.01	135815
2013-09-20	40.23	41.16	40.17	40.62	505486
2013-09-23	40.68	41.33	40.60	41.20	538898
2013-09-24	41.29	41.29	40.52	40.61	505275
2013-09-25	40.65	40.74	40.01	40.42	546594
2013-09-26	41.71	44.25	41.71	43.28	1057881
2013-09-27	42.99	44.09	42.79	43.62	519513
2013-09-30	42.99	45.58	42.95	45.19	590989
2013-10-01	45.19	46.05	45.12	45.95	506864
2013-10-02	45.71	45.71	44.69	45.39	226055
2013-10-03	45.17	45.63	44.73	45.44	257112
2013-10-04	45.04	45.41	44.66	44.98	398062
2013-10-07	44.71	44.85	44.02	44.04	319474
2013-10-08	44.08	44.25	43.46	43.49	262485
2013-10-09	43.77	44.49	43.61	44.26	250714
2013-10-10	44.73	45.13	44.54	45.00	209697
2013-10-11	44.91	45.77	44.91	45.76	208414
2013-10-14	45.69	46.14	45.56	45.83	282312
2013-10-15	45.66	46.30	45.18	45.30	122106
2013-10-16	45.62	46.31	45.26	46.09	190141
2013-10-17	45.81	47.35	45.71	47.35	298742
2013-10-18	47.81	48.29	46.89	47.10	1444612
2013-10-21	47.31	47.51	47.04	47.48	219908
2013-10-22	47.58	48.80	47.51	48.16	414314
2013-10-23	48.05	48.49	47.61	48.49	215210
2013-10-24	48.49	48.69	48.19	48.28	166023
2013-10-25	48.52	48.52	47.58	47.98	140538
2013-10-28	47.90	48.15	47.41	47.88	181418
2013-10-29	47.92	48.24	47.53	48.23	152069
2013-10-30	48.37	48.37	47.07	47.59	174506
2013-10-31	47.43	48.33	47.32	47.87	169609
2013-11-01	47.74	48.19	47.34	47.97	316999
2013-11-04	48.22	49.17	47.93	48.92	298737
2013-11-05	48.60	49.01	48.11	48.58	184437
2013-11-06	48.74	48.87	48.24	48.52	151120
2013-11-07	48.66	49.18	47.90	47.98	193060
2013-11-08	47.86	48.38	47.86	48.25	201175
2013-11-11	48.23	48.67	47.72	48.31	227507
2013-11-12	48.15	48.78	48.02	48.75	161248
2013-11-13	48.46	49.46	48.28	49.45	152718
2013-11-14	49.50	49.62	48.93	49.50	171160
2013-11-15	49.48	49.87	49.20	49.83	240272
2013-11-18	49.92	50.38	49.39	49.92	211686
2013-11-19	49.93	50.27	49.19	49.35	147283
2013-11-20	49.39	49.49	48.54	48.79	165441
2013-11-21	49.01	49.73	48.83	49.60	144094
2013-11-22	49.70	49.86	49.24	49.69	140269
2013-11-25	49.81	50.60	49.78	50.29	150118
2013-11-26	50.22	50.95	50.13	50.89	151669
2013-11-27	50.91	51.45	50.65	51.32	146468
2013-11-29	51.56	51.66	51.15	51.23	78322
2013-12-02	51.10	51.57	50.67	50.78	172086
2013-12-03	50.55	50.78	48.90	49.42	339149
2013-12-04	49.25	50.36	48.81	50.16	252059
2013-12-05	50.14	50.58	49.83	50.18	126690
2013-12-06	50.66	51.42	50.26	51.19	109906
2013-12-09	51.19	51.68	50.91	51.45	94468
2013-12-10	51.46	51.56	50.17	50.60	210721
2013-12-11	50.47	50.74	49.77	49.95	150543
2013-12-12	49.94	50.29	49.62	50.11	125537
2013-12-13	50.27	50.39	49.76	50.00	111084
2013-12-16	50.10	50.79	49.90	50.11	130774
2013-12-17	50.02	50.18	49.68	49.89	175526
2013-12-18	50.00	50.25	49.25	50.01	201226
2013-12-19	49.90	50.35	49.41	49.48	154430
2013-12-20	49.50	51.05	49.24	50.67	412218
2013-12-23	50.75	51.23	50.58	50.74	214388
2013-12-24	50.62	51.63	50.62	51.02	96182
2013-12-26	51.27	51.98	50.49	50.69	207236
2013-12-27	50.71	51.54	50.40	51.31	194453
2013-12-30	51.14	51.91	50.78	51.01	168022
2013-12-31	51.11	52.16	51.00	52.04	237673
2014-01-02	51.79	52.20	50.89	51.86	327835
2014-01-03	51.81	52.70	51.33	52.37	570358
2014-01-06	52.47	52.67	50.73	51.37	727082
2014-01-07	51.46	51.87	51.05	51.42	655379
2014-01-08	51.52	51.98	51.04	51.96	643655
2014-01-09	52.00	52.47	51.26	51.78	440157
2014-01-10	51.87	52.43	51.73	52.35	397329
2014-01-13	52.46	52.98	51.31	51.58	463169
2014-01-14	51.95	52.85	51.95	52.74	453080
2014-01-15	52.74	53.31	51.91	52.55	626095
2014-01-16	47.75	50.86	46.92	50.82	1340166
2014-01-17	50.61	50.65	49.01	49.51	2716733
2014-01-21	49.68	49.74	49.10	49.43	533242
2014-01-22	49.32	49.43	49.03	49.19	410522
2014-01-23	48.94	49.24	48.75	48.92	377962
2014-01-24	48.48	48.88	47.55	47.66	357050
2014-01-27	47.84	47.99	47.04	47.34	280472
2014-01-28	47.30	47.96	47.05	47.35	318751
2014-01-29	46.87	47.47	46.66	46.76	237440
2014-01-31	46.18	46.84	46.07	46.58	290798
2014-02-03	46.40	46.65	45.51	45.68	502438
2014-02-04	45.78	45.96	45.03	45.25	338272
2014-02-05	45.00	45.27	44.55	45.07	354403
2014-02-06	45.27	45.71	45.15	45.64	159280
2014-02-07	45.93	46.41	45.63	46.38	232302
2014-02-10	46.18	46.31	45.63	45.67	305023
2014-02-11	45.73	46.28	45.25	46.18	349712
2014-02-12	46.20	46.65	45.98	46.59	233274
2014-02-13	46.31	48.82	46.30	48.61	689075
2014-02-14	48.62	48.83	48.22	48.51	204682
2014-02-18	48.66	49.04	48.41	48.52	217789
2014-02-19	48.38	48.77	47.72	47.91	356193
2014-02-20	47.86	48.13	47.25	47.72	265223
2014-02-21	47.96	48.68	47.56	48.34	279888
2014-02-24	48.48	48.65	48.26	48.28	145239
2014-02-25	48.19	48.67	47.96	48.35	245484
2014-02-26	48.46	49.04	48.21	48.84	147571
2014-02-27	48.64	49.04	48.53	49.00	142340
2014-02-28	49.00	49.00	48.39	48.48	263894
2014-03-03	48.23	48.41	47.87	48.14	546607
2014-03-04	48.88	49.10	48.47	48.90	656937
2014-03-05	48.76	48.81	47.85	47.95	402412
2014-03-06	47.97	48.59	47.83	47.99	298419
2014-03-07	48.09	48.37	47.77	48.01	307354
2014-03-10	48.00	48.36	47.51	47.99	420596
2014-03-11	48.13	48.57	47.27	47.36	192909
2014-03-12	47.12	47.29	46.58	46.97	134282
2014-03-13	47.25	47.33	46.07	46.13	211862
2014-03-14	45.99	46.41	45.53	45.91	366248
2014-03-17	46.30	46.78	45.88	46.30	456996
2014-03-18	46.46	47.72	46.46	47.71	292031
2014-03-19	47.50	47.69	46.98	47.01	354977
2014-03-20	46.92	47.63	46.87	47.58	267392
2014-03-21	47.70	48.29	47.55	47.96	394547
2014-03-24	48.15	48.22	47.10	47.10	434615
2014-03-25	47.43	47.78	47.14	47.51	203719
2014-03-26	47.89	48.15	47.11	47.14	280112
2014-03-27	47.00	49.11	46.24	48.99	583596
2014-03-28	48.98	49.13	47.38	47.50	305685
2014-03-31	47.88	48.68	47.46	48.28	373382
2014-04-01	48.31	49.11	48.12	49.06	316501
2014-04-02	49.05	49.45	48.86	49.37	200581
2014-04-03	49.51	49.82	49.29	49.51	300550
2014-04-04	49.67	49.67	47.64	47.86	413811
2014-04-07	47.67	47.77	46.86	47.05	360588
2014-04-08	47.12	47.88	46.97	47.24	233764
2014-04-09	47.31	47.47	46.90	47.38	454865
2014-04-10	47.29	47.32	46.01	46.18	287011
2014-04-11	45.76	46.40	45.10	45.17	298193
2014-04-14	45.70	45.74	44.94	45.23	267346
2014-04-15	45.40	45.62	44.51	45.17	396832
2014-04-16	45.55	45.80	45.35	45.61	507038
2014-04-17	45.61	46.80	45.29	46.56	617026
2014-04-21	46.57	47.10	46.57	46.90	234633
2014-04-22	46.72	47.67	46.45	47.65	304795
2014-04-23	47.65	47.91	47.19	47.19	199394
2014-04-24	47.54	47.54	46.54	46.80	238684
2014-04-25	46.59	46.84	45.63	45.66	325280
2014-04-28	45.90	46.16	45.31	45.87	278023
2014-04-29	46.14	46.19	45.73	46.01	223545
2014-04-30	45.98	46.34	45.49	46.33	162600
2014-05-01	46.30	46.78	45.93	46.05	245811
2014-05-02	46.16	46.80	46.13	46.61	167348
2014-05-05	46.27	46.81	46.00	46.63	161642
2014-05-06	46.86	47.63	46.74	47.10	321437
2014-05-07	47.11	47.54	46.66	47.48	328113
2014-05-08	47.44	48.24	47.26	47.77	371006
2014-05-09	47.57	47.97	47.43	47.75	246829
2014-05-12	47.89	48.92	47.82	48.74	206905
2014-05-13	48.79	48.91	47.96	47.99	220755
2014-05-14	47.90	48.04	47.29	47.57	277164
2014-05-15	47.27	47.48	46.12	46.88	366321
2014-05-16	46.82	47.32	46.52	47.31	185911
2014-05-19	47.26	48.00	46.93	47.60	191749
2014-05-20	47.43	47.63	46.28	46.36	356742
2014-05-21	46.60	46.76	46.08	46.45	172995
2014-05-22	46.50	46.74	46.09	46.49	114573
2014-05-23	46.58	47.11	46.28	47.11	172270
2014-05-27	47.45	47.69	47.22	47.30	262948
2014-05-28	47.27	47.50	46.88	47.29	216725
2014-05-29	47.46	47.89	46.92	47.85	189476
2014-05-30	47.96	47.98	47.52	47.83	90606
2014-06-02	47.91	47.91	47.31	47.55	113035
2014-06-03	47.29	47.81	47.25	47.50	138075
2014-06-04	47.25	47.94	46.93	47.93	143022
2014-06-05	48.00	48.81	47.52	48.78	146085
2014-06-06	49.06	49.56	48.63	49.55	160936
2014-06-09	49.51	50.08	49.27	49.91	211428
2014-06-10	49.77	50.29	49.58	50.22	193396
2014-06-11	50.00	50.19	49.71	49.91	184493
2014-06-12	49.77	49.96	49.16	49.41	198798
2014-06-13	49.57	50.08	49.15	50.02	213883
2014-06-16	49.85	50.37	49.70	50.02	379141
2014-06-17	49.97	50.98	49.89	50.82	252771
2014-06-18	50.64	50.84	49.84	50.17	409520
2014-06-19	50.21	50.84	50.13	50.58	266729
2014-06-20	50.71	50.76	50.23	50.72	312333
2014-06-23	50.84	50.99	50.51	50.73	336492
2014-06-24	50.57	51.27	50.04	50.09	258641
2014-06-25	49.87	50.36	49.79	50.25	256798
2014-06-26	49.02	49.20	46.63	47.44	969946
2014-06-27	47.24	49.21	47.24	48.87	1037345
2014-06-30	48.89	49.08	47.93	48.10	412505
2014-07-01	48.33	48.71	48.23	48.36	355084
2014-07-02	48.17	48.30	47.47	47.81	317318
2014-07-03	47.90	48.38	47.81	47.96	166772
2014-07-07	47.73	47.84	47.00	47.35	312395
2014-07-08	47.39	48.07	47.02	47.94	364971
2014-07-09	48.23	48.47	47.93	48.37	397609
2014-07-10	47.44	48.23	47.27	47.95	438906
2014-07-11	47.76	48.15	47.47	47.92	254941
2014-07-14	48.37	48.40	47.68	47.85	220199
2014-07-15	47.96	48.28	47.34	47.74	194913
2014-07-16	47.77	47.98	47.27	47.60	280291
2014-07-17	47.40	47.56	46.59	46.70	246868
2014-07-18	46.64	47.17	46.62	46.71	690121
2014-07-21	46.59	46.64	46.10	46.52	230305
2014-07-22	46.52	46.90	46.41	46.88	289584
2014-07-23	46.85	47.29	46.52	46.89	218119
2014-07-24	46.77	47.11	46.28	46.41	295097
2014-07-25	46.08	46.77	46.08	46.42	210221
2014-07-28	46.38	46.90	46.07	46.79	249200
2014-07-29	46.79	46.84	46.45	46.45	227563
2014-07-30	46.70	46.78	46.16	46.17	162983
2014-07-31	45.71	46.00	44.65	44.65	234652
2014-08-01	44.55	44.65	43.75	44.36	301371
2014-08-04	44.51	45.21	43.87	45.14	152341
2014-08-05	44.78	45.64	44.62	44.82	111243
2014-08-06	44.72	45.13	44.57	44.74	167049
2014-08-07	44.77	44.77	43.77	44.06	241699
2014-08-08	44.19	44.59	44.06	44.31	222282
2014-08-11	44.58	45.16	44.12	44.57	233878
2014-08-12	44.65	44.84	44.25	44.58	103614
2014-08-13	44.61	45.23	44.47	45.15	185766
2014-08-14	45.16	45.42	44.95	45.40	132571
2014-08-15	45.79	46.19	44.91	45.20	241954
2014-08-18	45.70	45.83	45.40	45.60	154888
2014-08-19	45.67	45.87	45.49	45.82	140290
2014-08-20	45.59	45.71	45.15	45.44	209792
2014-08-21	45.39	45.70	45.12	45.47	136517
2014-08-22	45.45	46.16	45.16	45.73	246635
2014-08-25	46.10	46.10	45.54	45.73	169743
2014-08-26	45.96	46.85	45.72	46.74	224305
2014-08-27	46.71	46.94	46.63	46.80	191843
2014-08-28	46.74	46.92	46.44	46.80	107522
2014-08-29	46.84	47.30	46.74	47.04	167060
2014-09-02	47.28	47.82	47.01	47.68	186903
2014-09-03	47.93	48.00	46.95	47.03	186581
2014-09-04	47.23	47.49	46.60	46.64	100836
2014-09-05	46.50	46.85	45.87	46.09	261369
2014-09-08	46.09	46.27	45.74	45.87	104239
2014-09-09	45.80	45.80	45.07	45.10	200305
2014-09-10	45.19	45.31	44.75	45.26	249092
2014-09-11	44.97	45.28	44.77	45.17	128059
2014-09-12	45.23	45.30	44.60	44.90	171060
2014-09-15	44.72	45.13	44.36	44.94	139074
2014-09-16	44.77	45.11	44.41	44.41	374270
2014-09-17	44.54	44.71	43.92	44.05	176666
2014-09-18	44.11	44.94	44.11	44.57	298179
2014-09-19	44.62	45.07	44.21	44.31	330251
2014-09-22	44.20	44.61	44.05	44.51	274657
2014-09-23	44.32	44.66	43.76	43.82	278130
2014-09-24	43.69	44.33	43.36	43.98	613860
2014-09-25	36.92	38.84	36.92	37.68	2944283
2014-09-26	37.23	38.68	37.00	38.67	953717
2014-09-29	38.14	40.37	37.86	40.33	1551359
2014-09-30	40.23	40.26	39.36	39.70	1425606
2014-10-01	39.54	39.75	39.00	39.33	1019807
2014-10-02	39.31	39.63	38.87	39.37	490779
2014-10-03	39.79	39.79	39.32	39.41	399986
2014-10-06	39.58	39.82	39.32	39.71	398779
2014-10-07	39.43	39.94	39.20	39.20	673942
2014-10-08	39.06	39.42	38.83	39.33	970339
2014-10-09	39.22	39.51	38.03	38.12	426041
2014-10-10	37.94	38.52	37.46	37.46	421813
2014-10-13	37.58	38.05	36.94	37.49	589844
2014-10-14	37.64	38.36	37.45	37.55	635213
2014-10-15	37.05	39.05	36.99	38.74	683245
2014-10-16	38.14	39.29	38.14	38.85	578279
2014-10-17	39.24	39.49	38.30	39.20	1785666
2014-10-20	39.12	40.23	39.12	40.23	337585
2014-10-21	40.46	41.48	40.30	41.39	337267
2014-10-22	41.48	41.84	40.19	40.31	423126
2014-10-23	40.75	41.12	40.14	40.55	302590
2014-10-24	40.71	40.98	40.17	40.82	297109
2014-10-27	40.57	40.92	39.95	40.53	272333
2014-10-28	40.78	41.79	40.67	41.79	440029
2014-10-29	41.72	41.79	40.63	40.91	295532
2014-10-30	40.69	41.15	40.30	40.83	426030
2014-10-31	41.50	42.00	41.38	41.97	498634
2014-11-03	42.00	42.75	41.76	42.14	305688
2014-11-04	42.09	42.70	42.00	42.12	220880
2014-11-05	42.34	43.02	42.08	42.44	260297
2014-11-06	42.54	42.99	42.25	42.84	191168
2014-11-07	42.91	42.91	41.79	42.00	546033
2014-11-10	41.98	42.24	41.55	41.97	291561
2014-11-11	42.05	42.29	41.79	42.27	379537
2014-11-12	42.15	43.08	42.15	43.00	219845
2014-11-13	43.14	43.34	42.90	42.89	56622
2014-11-14	43.00	43.13	42.48	43.09	285717
2014-11-17	43.08	43.45	42.78	43.01	321287
2014-11-18	43.13	43.47	42.75	43.00	226468
2014-11-19	42.92	43.14	42.35	43.00	206555
2014-11-20	42.71	43.28	42.71	43.21	131430
2014-11-21	43.92	44.01	42.87	43.06	385855
2014-11-24	43.07	43.32	42.79	43.10	496538
2014-11-25	43.15	43.34	42.54	42.59	354281
2014-11-26	42.57	43.21	42.19	42.49	243147
2014-11-28	42.66	44.22	42.57	43.19	305556
2014-12-01	43.15	43.31	42.65	42.97	261767
2014-12-02	42.94	44.02	42.94	44.00	278920
2014-12-03	44.03	44.95	43.81	44.05	340134
2014-12-04	43.93	44.58	43.79	44.19	277867
2014-12-05	44.20	44.91	44.05	44.58	163884
2014-12-08	44.40	44.94	44.26	44.56	363599
2014-12-09	43.89	44.26	43.10	43.81	688239
2014-12-10	43.68	43.68	42.41	42.58	371948
2014-12-11	42.84	43.08	41.96	42.02	240459
2014-12-12	41.39	41.59	41.00	41.32	389302
2014-12-15	41.51	41.70	40.92	41.12	259766
2014-12-16	40.96	41.62	40.62	40.80	405420
2014-12-17	40.83	42.74	40.67	42.55	297990
2014-12-18	43.29	43.57	42.68	43.49	243113
2014-12-19	43.55	44.17	43.10	44.01	720660
2014-12-22	43.99	44.84	43.56	44.82	168429
2014-12-23	45.01	45.32	44.37	45.20	239561
2014-12-24	45.38	45.66	45.11	45.37	58301
2014-12-26	45.64	45.73	45.39	45.51	127473
2014-12-29	45.54	45.99	45.29	45.74	99575
2014-12-30	45.51	45.82	45.27	45.36	180709
2014-12-31	45.37	45.37	44.38	44.53	287944
2015-01-02	44.57	44.69	43.03	43.68	368938
2015-01-05	43.30	43.30	42.44	42.81	385956
2015-01-06	42.10	42.25	41.15	41.33	572243
2015-01-07	41.53	41.54	40.67	41.00	499878
2015-01-08	41.41	42.08	41.28	41.85	528750
2015-01-09	41.98	41.98	41.39	41.56	298466
2015-01-12	41.55	41.83	41.04	41.41	253941
2015-01-13	41.83	42.20	40.78	41.40	535630
2015-01-14	40.91	41.23	40.07	40.61	541198
2015-01-15	38.99	44.34	38.16	40.38	1115689
2015-01-16	40.05	40.87	39.52	40.80	367197
2015-01-20	40.82	40.90	39.43	39.91	433770
2015-01-21	39.71	40.07	39.28	39.70	276450
2015-01-22	40.07	41.20	39.70	41.00	368567
2015-01-23	41.00	41.08	40.36	40.66	207566
2015-01-26	40.52	41.18	40.21	41.16	273604
2015-01-27	40.73	41.47	40.51	41.16	205895
2015-01-28	41.42	41.65	40.70	40.92	360054
2015-01-29	40.91	41.49	40.28	41.47	265170
2015-01-30	41.06	41.65	40.90	41.15	784376
2015-02-02	41.20	41.81	40.57	41.80	363244
2015-02-03	41.89	42.89	41.89	42.83	281390
2015-02-04	42.75	42.76	41.81	42.39	289159
2015-02-05	42.47	43.81	42.37	43.56	228752
2015-02-06	43.70	44.02	43.47	43.78	284227
2015-02-09	43.61	43.94	43.25	43.28	197488
2015-02-10	43.58	43.58	42.21	43.12	246850
2015-02-11	43.00	43.11	42.17	42.80	176260
2015-02-12	43.07	43.55	42.90	43.36	209446
2015-02-13	43.47	44.40	43.24	44.31	283902
2015-02-17	44.08	44.68	44.02	44.24	192323
2015-02-18	44.05	44.82	43.90	44.34	336761
2015-02-19	44.11	44.77	43.96	44.28	278907
2015-02-20	44.29	44.57	43.33	44.29	241380
2015-02-23	44.11	44.80	44.03	44.75	216739
2015-02-24	44.81	45.21	44.57	45.12	275872
2015-02-25	45.03	45.57	44.88	45.10	182822
2015-02-26	44.98	45.19	44.50	44.69	185217
2015-02-27	44.61	45.05	44.61	44.70	172014
2015-03-02	44.97	45.54	44.75	45.22	215308
2015-03-03	45.11	45.18	44.40	44.61	172990
2015-03-04	44.35	44.74	43.99	44.50	203507
2015-03-05	44.52	44.52	43.72	44.09	161487
2015-03-06	43.80	44.10	42.90	43.01	327434
2015-03-09	43.15	43.40	42.94	43.26	252825
2015-03-10	42.99	43.12	42.18	42.18	288220
2015-03-11	42.20	42.52	41.91	42.28	328354
2015-03-12	42.49	43.17	42.38	43.15	383902
2015-03-13	43.15	43.35	42.13	42.58	165638
2015-03-16	42.71	42.72	42.37	42.60	179106
2015-03-17	42.17	42.73	42.17	42.67	331650
2015-03-18	42.49	43.20	42.06	43.06	233996
2015-03-19	43.04	43.68	42.98	43.32	170936
2015-03-20	43.60	44.13	43.36	43.81	289871
2015-03-23	43.85	44.58	43.83	43.83	343848
2015-03-24	43.83	43.87	42.85	42.90	479442
2015-03-25	43.00	43.25	42.39	42.56	376033
2015-03-26	41.62	44.50	41.62	43.72	810710
2015-03-27	43.68	43.69	42.15	43.18	401843
2015-03-30	43.44	44.13	43.24	43.75	287907
2015-03-31	43.46	43.66	42.75	42.87	403303
2015-04-01	42.89	43.25	42.46	42.98	346734
2015-04-02	42.92	43.18	42.51	42.77	208086
2015-04-06	42.62	43.47	42.54	43.02	218530
2015-04-07	42.96	43.14	42.35	42.71	192757
2015-04-08	42.80	42.98	42.38	42.43	180000
2015-04-09	42.42	43.12	42.34	43.04	182076
2015-04-10	43.03	44.21	43.03	43.62	224562
2015-04-13	43.64	44.01	43.51	43.55	112789
2015-04-14	43.57	43.73	43.24	43.69	134751
2015-04-15	43.76	44.17	43.71	43.99	199998
2015-04-16	43.96	43.96	43.55	43.62	136608
2015-04-17	42.76	42.95	42.07	42.49	429930
2015-04-20	42.71	42.97	42.45	42.66	250836
2015-04-21	42.56	42.79	42.10	42.30	174723
2015-04-22	42.25	42.40	41.79	41.97	178523
2015-04-23	41.87	42.42	41.82	42.26	199829
2015-04-24	42.27	42.72	41.99	42.66	175005
2015-04-27	42.86	43.25	42.46	42.59	171964
2015-04-28	42.62	43.07	42.48	42.99	165242
2015-04-29	42.75	42.96	42.29	42.41	92346
2015-04-30	42.22	42.55	41.59	41.77	336068
2015-05-01	41.92	42.37	41.72	41.72	196111
2015-05-04	41.74	42.54	41.74	42.23	222492
2015-05-05	42.10	42.76	42.01	42.18	318372
2015-05-06	42.40	42.41	41.98	42.31	164841
2015-05-07	42.20	42.78	42.13	42.38	148467
2015-05-08	42.98	42.98	40.53	41.57	812768
2015-05-11	41.67	42.79	41.60	42.61	365604
2015-05-12	42.37	42.39	41.35	41.73	172744
2015-05-13	41.79	41.89	41.24	41.48	185702
2015-05-14	41.76	42.33	41.41	42.24	150853
2015-05-15	42.29	42.30	41.81	42.09	113467
2015-05-18	42.06	42.50	41.85	42.38	115278
2015-05-19	42.33	42.91	42.12	42.83	180533
2015-05-20	42.92	43.34	42.63	43.10	176180
2015-05-21	43.05	43.12	42.55	42.84	102788
2015-05-22	42.81	42.89	42.29	42.38	81427
2015-05-26	42.15	42.15	41.53	41.79	119804
2015-05-27	41.80	42.20	41.57	42.08	131418
2015-05-28	41.85	42.23	41.80	42.10	120499
2015-05-29	42.04	42.25	41.88	42.11	148450
2015-06-01	42.43	42.50	41.66	42.03	149633
2015-06-02	41.88	42.19	41.81	42.09	137293
2015-06-03	42.22	42.58	42.03	42.11	350097
2015-06-04	41.85	41.94	41.17	41.23	114009
2015-06-05	41.27	41.36	40.74	41.33	134105
2015-06-08	41.17	41.40	41.15	41.22	112365
2015-06-09	41.25	41.61	41.11	41.47	134372
2015-06-10	41.62	42.19	41.43	42.10	157773
2015-06-11	42.10	42.27	41.93	42.10	136289
2015-06-12	42.07	42.23	41.63	41.92	99754
2015-06-15	41.38	41.55	40.90	41.21	146449
2015-06-16	41.14	41.96	40.97	41.75	167870
2015-06-17	41.90	42.16	41.38	41.63	126230
2015-06-18	41.81	42.34	41.74	42.24	197787
2015-06-19	42.22	42.52	42.02	42.16	242584
2015-06-22	42.51	42.81	42.35	42.80	138516
2015-06-23	42.80	42.90	42.39	42.86	178088
2015-06-24	42.81	42.99	41.88	42.07	202343
2015-06-25	41.90	42.92	41.28	42.29	290709
2015-06-26	42.94	43.32	42.37	42.53	357047
2015-06-29	42.24	42.43	41.08	41.15	308019
2015-06-30	41.56	41.56	40.55	40.62	246432
2015-07-01	40.91	41.16	40.43	40.83	237724
2015-07-02	40.99	40.99	40.29	40.64	170045
2015-07-06	40.23	40.75	40.15	40.69	191732
2015-07-07	40.63	40.87	39.85	40.52	306959
2015-07-08	40.26	40.36	39.57	39.99	269133
2015-07-09	40.43	40.63	39.87	39.99	329307
2015-07-10	40.46	40.90	40.27	40.73	224962
2015-07-13	41.01	41.40	40.96	41.23	171184
2015-07-14	41.24	41.71	41.13	41.46	256319
2015-07-15	41.44	41.52	41.04	41.17	211690
2015-07-16	41.54	41.58	40.91	41.13	233288
2015-07-17	41.01	41.23	40.57	40.71	237483
2015-07-20	40.72	40.89	40.12	40.25	226889
2015-07-21	40.12	40.63	39.86	39.99	208489
2015-07-22	39.79	40.05	39.59	39.77	140264
2015-07-23	39.90	40.10	39.41	39.57	191039
2015-07-24	39.40	39.79	38.55	38.83	233497
2015-07-27	38.56	38.63	38.13	38.57	291645
2015-07-28	38.70	39.35	38.11	39.24	266555
2015-07-29	39.23	39.64	39.03	39.36	261402
2015-07-30	39.12	39.84	38.96	39.74	366735
2015-07-31	39.88	40.25	39.64	40.06	503682
2015-08-03	40.08	40.24	39.59	39.97	261006
2015-08-04	40.06	40.53	40.04	40.27	193626
2015-08-05	40.53	41.03	40.01	40.16	231928
2015-08-06	40.15	40.26	39.86	40.15	227483
2015-08-07	39.88	40.20	39.35	39.54	192454
2015-08-10	39.72	39.84	39.40	39.61	372692
2015-08-11	39.25	39.63	38.94	39.35	206807
2015-08-12	39.02	39.20	38.20	38.41	921406
2015-08-13	38.36	38.91	37.92	38.75	361027
2015-08-14	38.75	39.17	38.55	39.07	381589
2015-08-17	38.99	39.55	38.75	39.47	180706
2015-08-18	39.37	39.50	39.11	39.16	190027
2015-08-19	38.91	39.08	38.20	38.60	175860
2015-08-20	38.16	38.23	37.41	37.41	187948
2015-08-21	36.31	37.29	36.17	36.54	300479
2015-08-24	35.12	36.75	34.57	35.52	376850
2015-08-25	36.57	36.57	34.66	34.68	216099
2015-08-26	35.45	35.49	34.72	35.45	224014
2015-08-27	35.83	36.38	35.43	36.08	238899
2015-08-28	35.98	36.71	35.86	36.45	211163
2015-08-31	36.26	36.55	35.92	36.24	107638
2015-09-01	35.46	36.14	34.85	34.92	205229
2015-09-02	35.21	35.64	34.65	34.86	208929
2015-09-03	34.91	35.25	34.91	35.04	312041
2015-09-04	34.47	35.11	34.38	34.73	330359
2015-09-08	35.02	35.33	34.94	35.26	254614
2015-09-09	35.63	35.73	35.15	35.19	161813
2015-09-10	35.14	35.58	34.99	35.10	112726
2015-09-11	34.87	35.25	34.63	35.22	157875
2015-09-14	35.17	35.23	34.47	34.53	224439
2015-09-15	34.49	34.56	34.16	34.49	567437
2015-09-16	34.63	35.28	34.59	35.14	379705
2015-09-17	35.20	35.75	35.00	35.25	432103
2015-09-18	34.87	35.39	34.87	35.06	563182
2015-09-21	35.37	36.05	35.27	35.56	351926
2015-09-22	35.22	35.22	34.45	34.57	305443
2015-09-23	34.70	35.81	33.88	34.06	487362
2015-09-24	31.15	34.32	30.72	33.55	1220604
2015-09-25	33.71	34.02	32.98	33.41	603627
2015-09-28	33.23	33.41	32.70	32.73	568588
2015-09-29	32.78	33.49	32.78	33.32	1170162
2015-09-30	33.72	34.11	33.72	33.94	658504
2015-10-01	34.05	34.49	33.69	34.43	536382
2015-10-02	34.12	35.80	33.87	35.79	465593
2015-10-05	36.06	36.90	36.04	36.84	360633
2015-10-06	36.90	37.74	36.30	36.36	601198
2015-10-07	36.63	37.01	36.49	36.94	539720
2015-10-08	36.91	37.74	36.91	37.53	411851
2015-10-09	37.62	37.96	37.38	37.53	275324
2015-10-12	37.58	37.70	37.22	37.53	189651
2015-10-13	37.16	37.66	36.94	37.35	179742
2015-10-14	37.30	37.54	37.13	37.23	184402
2015-10-15	37.31	37.37	36.50	37.36	218768
2015-10-16	37.51	37.58	37.06	37.37	158465
2015-10-19	37.10	37.36	37.06	37.26	141986
2015-10-20	37.16	37.84	37.00	37.48	206977
2015-10-21	37.54	37.58	36.95	36.96	188983
2015-10-22	37.24	38.01	37.06	37.47	275339
2015-10-23	37.69	37.88	37.23	37.82	275775
2015-10-26	37.86	38.05	37.49	37.71	248210
2015-10-27	37.46	37.60	36.96	37.21	349423
2015-10-28	37.24	38.16	37.21	38.12	335817
2015-10-29	38.13	38.34	37.74	37.86	226157
2015-10-30	37.92	38.26	37.69	37.99	1401220
2015-11-02	37.95	39.31	37.70	39.01	286637
2015-11-03	38.94	39.66	38.94	39.40	428247
2015-11-04	39.40	39.73	39.15	39.30	253227
2015-11-05	39.32	39.99	38.83	39.33	200568
2015-11-06	39.09	39.78	38.83	39.77	278044
2015-11-09	39.76	39.85	38.65	39.06	191570
2015-11-10	38.87	39.13	38.42	39.01	202533
2015-11-11	39.01	39.52	38.75	39.34	241065
2015-11-12	38.94	39.57	37.96	37.99	149471
2015-11-13	37.69	38.52	37.69	38.24	143832
2015-11-16	38.22	38.64	37.97	38.58	136345
2015-11-17	38.64	38.75	37.87	38.20	205472
2015-11-18	38.33	39.25	38.18	39.21	189284
2015-11-19	39.11	39.57	39.05	39.38	168167
2015-11-20	39.60	39.91	39.52	39.68	180555
2015-11-23	39.56	40.35	39.42	40.11	204303
2015-11-24	39.90	40.13	39.57	39.80	341692
2015-11-25	39.74	39.99	39.58	39.70	274878
2015-11-27	39.66	39.95	38.65	39.77	90537
2015-11-30	39.81	39.97	39.60	39.81	218767
2015-12-01	39.97	40.13	39.58	39.68	260422
2015-12-02	39.66	39.91	39.59	39.80	274127
2015-12-03	39.97	40.39	39.16	39.29	289942
2015-12-04	39.27	39.52	38.50	39.29	373800
2015-12-07	39.12	39.12	38.62	38.92	292031
2015-12-08	38.47	38.79	37.83	37.87	172165
2015-12-09	37.92	38.42	37.10	37.17	513142
2015-12-10	37.12	37.34	36.48	36.65	435599
2015-12-11	35.72	36.42	35.72	36.22	278512
2015-12-14	36.22	36.32	35.63	35.96	476569
2015-12-15	36.25	36.44	35.77	36.27	349719
2015-12-16	36.44	36.79	36.07	36.75	217068
2015-12-17	36.77	36.85	36.12	36.12	123407
2015-12-18	35.89	36.83	35.67	35.68	912881
2015-12-21	35.93	36.83	35.64	35.91	249470
2015-12-22	36.03	36.72	36.03	36.61	160169
2015-12-23	36.85	37.37	36.85	37.26	135703
2015-12-24	37.28	37.63	37.09	37.15	70614
2015-12-28	36.94	37.29	36.53	37.06	259493
2015-12-29	37.23	37.63	36.73	37.07	183635
2015-12-30	36.98	37.25	36.81	36.84	123886
2015-12-31	36.63	37.08	36.30	36.47	150730
2016-01-04	35.72	35.83	34.81	35.56	310225
2016-01-05	35.62	35.70	35.26	35.50	186263
2016-01-06	35.00	35.11	34.66	34.80	221145
2016-01-07	34.12	34.40	33.69	33.74	152102
2016-01-08	33.91	34.03	32.98	33.06	331267
2016-01-11	33.27	33.30	32.49	32.89	380345
2016-01-12	33.24	33.61	32.73	33.58	371678
2016-01-13	33.73	34.05	32.70	32.71	555469
2016-01-14	33.63	36.06	33.19	34.88	993779
2016-01-15	33.78	34.23	33.33	34.12	666072
2016-01-19	34.57	34.64	33.00	33.38	473155
2016-01-20	33.02	34.72	32.78	34.48	557306
2016-01-21	34.45	34.88	33.94	33.97	423481
2016-01-22	34.78	35.26	34.47	34.72	337474
2016-01-25	34.44	34.75	34.03	34.28	400767
2016-01-26	34.51	35.64	34.34	35.19	337623
2016-01-27	35.03	35.58	34.63	34.85	263905
2016-01-28	35.27	35.66	34.98	35.35	296417
2016-01-29	35.55	37.22	35.39	37.22	758551
2016-02-01	36.91	37.98	36.70	37.10	406320
2016-02-02	36.65	36.65	35.88	36.18	206551
2016-02-03	36.63	37.11	35.73	36.99	349296
2016-02-04	37.02	37.56	36.26	36.79	370881
2016-02-05	36.65	36.65	35.88	35.92	569705
2016-02-08	35.49	35.53	34.83	35.30	561629
2016-02-09	34.86	36.42	34.67	36.12	303072
2016-02-10	36.45	37.07	35.95	36.02	266078
2016-02-11	35.21	36.18	34.33	35.95	303650
2016-02-12	36.36	36.87	35.81	36.00	352395
2016-02-16	36.53	36.67	36.02	36.46	390326
2016-02-17	36.83	37.49	36.65	37.19	236499
2016-02-18	37.32	37.49	36.79	37.42	292144
2016-02-19	37.23	37.70	37.00	37.51	280714
2016-02-22	38.09	38.69	37.52	37.99	288613
2016-02-23	37.75	37.83	36.76	37.03	260760
2016-02-24	36.56	38.08	35.56	37.94	325019
2016-02-25	37.98	38.18	37.50	38.16	182858
2016-02-26	38.43	38.84	38.32	38.45	252843
2016-02-29	38.49	39.15	37.84	38.49	291846
2016-03-01	38.85	39.06	38.11	39.00	441746
2016-03-02	38.90	39.24	38.60	38.79	322640
2016-03-03	38.82	39.50	38.76	39.39	226935
2016-03-04	39.48	39.90	39.24	39.67	203646
2016-03-07	39.58	40.28	39.37	40.04	615291
2016-03-08	39.73	39.88	38.77	39.28	205577
2016-03-09	39.48	39.89	39.41	39.59	153038
2016-03-10	39.76	39.79	39.08	39.46	181168
2016-03-11	39.73	40.54	39.73	40.43	162266
2016-03-14	40.21	40.21	39.72	39.72	154215
2016-03-15	39.51	39.88	39.30	39.38	200535
2016-03-16	39.31	40.13	39.25	39.85	181634
2016-03-17	39.91	41.09	39.65	40.67	292572
2016-03-18	40.96	41.67	40.43	40.61	519553
2016-03-21	40.66	40.98	40.36	40.80	181456
2016-03-22	40.58	41.91	39.69	41.07	427036
2016-03-23	40.76	41.00	40.14	40.14	311924
2016-03-24	40.14	41.38	39.31	40.79	399607
2016-03-28	41.30	42.00	41.04	41.50	499508
2016-03-29	41.38	42.62	41.06	42.35	453962
2016-03-30	42.43	42.89	42.20	42.74	323147
2016-03-31	42.63	42.82	42.24	42.45	210468
2016-04-01	42.11	43.26	41.82	43.26	417806
2016-04-04	43.25	43.27	42.78	42.81	318230
2016-04-05	42.47	43.14	42.43	42.82	338745
2016-04-06	42.78	43.27	42.48	43.16	360464
2016-04-07	42.80	43.04	42.38	42.75	275679
2016-04-08	43.18	43.66	42.57	42.66	200385
2016-04-11	43.02	43.47	42.72	42.95	230860
2016-04-12	42.90	43.80	42.74	43.65	233907
2016-04-13	44.00	44.57	43.72	44.57	245437
2016-04-14	44.55	44.74	44.14	44.57	405802
2016-04-15	44.56	44.99	44.41	44.63	495132
2016-04-18	44.53	45.38	44.53	45.35	297710
2016-04-19	45.39	45.96	45.24	45.47	372856
2016-04-20	45.47	45.73	45.14	45.59	386410
2016-04-21	45.03	45.45	44.79	44.87	311631
2016-04-22	44.90	45.56	44.74	45.09	346539
2016-04-25	44.93	45.07	44.35	44.42	347673
2016-04-26	44.55	45.02	44.29	44.92	363610
2016-04-27	44.84	45.20	44.60	44.93	262519
2016-04-28	44.83	45.01	44.32	44.53	295803
2016-04-29	44.34	44.95	43.96	44.72	921007
2016-05-02	44.70	45.04	44.34	45.01	264416
2016-05-03	44.47	44.63	43.79	44.52	222944
2016-05-04	44.14	44.97	43.70	43.73	344189
2016-05-05	44.08	44.45	43.78	44.21	313383
2016-05-06	44.09	44.51	43.94	44.51	187969
2016-05-09	44.28	44.60	43.92	43.96	203056
2016-05-10	44.05	44.81	43.74	44.76	161222
2016-05-11	44.85	44.92	44.15	44.17	162362
2016-05-12	44.47	44.90	43.85	44.19	177394
2016-05-13	44.16	44.28	43.60	43.61	185808
2016-05-16	43.91	44.34	43.76	44.10	293419
2016-05-17	43.95	44.34	43.25	43.48	178439
2016-05-18	43.28	43.96	43.14	43.53	163168
2016-05-19	43.39	43.91	42.88	43.26	155671
2016-05-20	43.47	43.77	43.12	43.40	264625
2016-05-23	43.29	43.90	43.21	43.60	166029
2016-05-24	43.89	44.62	43.54	44.55	443001
2016-05-25	44.79	45.14	44.44	44.80	311599
2016-05-26	44.84	45.05	44.60	44.97	229556
2016-05-27	45.02	45.46	44.84	45.35	155486
2016-05-31	45.33	45.68	45.27	45.66	306093
2016-06-01	45.42	46.13	45.16	46.06	268984
2016-06-02	45.91	46.21	45.58	46.20	226422
2016-06-03	46.35	46.60	45.92	46.53	167185
2016-06-06	46.66	47.44	46.66	47.41	188474
2016-06-07	47.50	48.23	46.98	48.01	363114
2016-06-08	48.13	48.49	47.73	48.36	521164
2016-06-09	48.01	48.37	47.83	48.33	308312
2016-06-10	48.27	48.27	47.50	48.08	293056
2016-06-13	48.04	48.06	46.99	47.07	374780
2016-06-14	46.87	47.30	46.59	46.98	211960
2016-06-15	47.19	47.39	46.50	46.53	277923
2016-06-16	46.20	46.93	45.92	46.83	287733
2016-06-17	46.49	46.92	46.10	46.65	415675
2016-06-20	47.33	47.84	47.24	47.27	247795
2016-06-21	47.39	47.54	46.82	47.18	553417
2016-06-22	47.30	47.98	46.90	46.97	253593
2016-06-23	46.97	47.49	46.00	46.78	448248
2016-06-24	44.85	45.42	43.35	43.58	689285
2016-06-27	43.06	43.06	41.70	41.89	427045
2016-06-28	42.46	42.68	41.77	42.11	302293
2016-06-29	42.77	43.12	42.55	42.88	240984
2016-06-30	42.99	43.99	42.84	43.99	336801
2016-07-01	43.97	44.63	43.65	43.94	190072
2016-07-05	43.74	43.74	42.59	43.00	177791
2016-07-06	42.86	43.29	42.59	43.18	211306
2016-07-07	43.34	43.74	43.15	43.27	116517
2016-07-08	43.76	44.73	43.76	44.59	222966
2016-07-11	44.76	44.95	44.49	44.51	167824
2016-07-12	44.99	45.86	44.94	45.53	211057
2016-07-13	45.82	45.92	45.48	45.88	193662
2016-07-14	46.00	46.59	45.92	46.18	199890
2016-07-15	46.31	46.49	46.05	46.38	160462
2016-07-18	46.19	46.66	46.01	46.50	170330
2016-07-19	46.32	46.62	46.16	46.41	201754
2016-07-20	46.57	47.23	46.09	46.76	272120
2016-07-21	46.64	46.81	46.20	46.66	342512
2016-07-22	46.61	47.01	46.15	46.94	164814
2016-07-25	46.84	46.84	46.10	46.43	116473
2016-07-26	46.57	46.88	46.19	46.39	188450
2016-07-27	46.45	46.45	46.00	46.28	131916
2016-07-28	46.16	46.81	46.07	46.74	187069
2016-07-29	46.74	46.78	46.14	46.56	517896
2016-08-01	46.49	46.80	46.09	46.70	176152
2016-08-02	46.68	46.68	45.91	45.92	177996
2016-08-03	45.79	46.12	45.56	46.11	181305
2016-08-04	46.00	46.53	45.91	46.35	83458
2016-08-05	46.67	46.78	46.38	46.71	174930
2016-08-08	46.83	47.05	46.45	46.77	139627
2016-08-09	46.86	46.86	46.20	46.46	134720
2016-08-10	46.46	46.69	46.07	46.64	170030
2016-08-11	46.70	46.97	46.30	46.47	236940
2016-08-12	46.36	46.45	45.82	46.05	163781
2016-08-15	46.12	46.43	46.01	46.17	129585
2016-08-16	46.21	46.21	45.78	45.85	129866
2016-08-17	45.76	46.08	45.57	45.85	131015
2016-08-18	45.90	46.17	45.81	46.07	148959
2016-08-19	45.87	46.57	45.87	46.53	149578
2016-08-22	46.39	46.93	46.11	46.91	91928
2016-08-23	47.04	47.53	47.02	47.40	114242
2016-08-24	47.31	47.31	47.13	47.24	115602
2016-08-25	47.21	47.61	47.19	47.35	358897
2016-08-26	47.43	47.76	46.82	47.03	184328
2016-08-29	47.01	47.57	47.01	47.48	118664
2016-08-30	47.57	47.84	47.44	47.72	146294
2016-08-31	47.43	47.59	47.07	47.48	152611
2016-09-01	47.59	47.73	47.07	47.66	119641
2016-09-02	48.00	48.49	47.75	48.49	152722
2016-09-06	48.63	48.63	48.14	48.47	210660
2016-09-07	48.45	48.83	48.05	48.82	145018
2016-09-08	48.75	48.80	48.43	48.45	143041
2016-09-09	48.06	48.06	46.55	46.56	139384
2016-09-12	46.36	47.23	46.00	47.23	121979
2016-09-13	46.74	46.92	45.75	45.81	193886
2016-09-14	45.92	46.19	45.51	45.97	177632
2016-09-15	46.02	46.77	45.71	46.72	156697
2016-09-16	46.76	46.85	46.10	46.82	265060
2016-09-19	46.97	47.65	46.95	47.53	134885
2016-09-20	47.81	47.94	47.46	47.52	187972
2016-09-21	47.85	48.24	47.49	48.07	270932
2016-09-22	46.40	46.68	44.06	44.18	1312529
2016-09-23	43.67	44.15	43.21	43.42	543201
2016-09-26	43.76	45.50	43.62	45.36	510810
2016-09-27	45.24	45.96	45.24	45.80	367482
2016-09-28	45.86	46.50	45.86	46.49	258086
2016-09-29	47.30	47.30	45.99	46.04	276657
2016-09-30	46.56	46.75	46.08	46.47	259367
2016-10-03	46.40	46.67	45.99	46.13	215238
2016-10-04	46.26	46.50	45.52	45.55	165862
2016-10-05	45.79	46.15	45.30	46.03	163705
2016-10-06	45.84	46.61	45.75	46.60	158936
2016-10-07	46.48	46.48	45.45	45.50	225900
2016-10-10	45.77	46.17	45.68	45.84	128779
2016-10-11	45.68	45.96	44.56	44.92	190808
2016-10-12	44.96	45.18	44.59	44.82	123646
2016-10-13	44.32	44.57	43.51	44.18	187613
2016-10-14	44.50	44.65	43.92	43.99	320267
2016-10-17	43.95	44.07	43.76	43.82	147861
2016-10-18	44.45	44.45	43.93	44.03	177214
2016-10-19	44.18	44.60	43.88	44.13	168196
2016-10-20	43.91	44.58	43.73	43.84	204974
2016-10-21	43.33	44.06	43.26	43.80	131162
2016-10-24	44.24	44.64	43.85	43.77	160299
2016-10-25	43.78	43.78	42.87	42.93	149171
2016-10-26	42.71	42.93	42.29	42.48	200735
2016-10-27	42.55	42.75	41.97	42.23	263284
2016-10-28	42.28	42.88	41.52	41.81	235128
2016-10-31	42.05	42.36	41.61	42.07	338239
2016-11-01	42.30	42.32	41.72	41.94	190275
2016-11-02	41.81	42.18	41.53	41.84	119009
2016-11-03	41.95	42.04	41.60	41.91	161954
2016-11-04	41.85	42.95	41.85	42.63	172522
2016-11-07	43.49	43.49	43.07	43.31	145393
2016-11-08	43.31	43.64	43.08	43.49	109390
2016-11-09	43.08	45.25	42.92	45.11	257413
2016-11-10	45.62	46.70	45.20	46.65	323880
2016-11-11	47.00	48.07	46.73	47.80	425201
2016-11-14	48.04	48.51	47.40	47.96	240380
2016-11-15	47.75	48.14	47.15	48.07	165460
2016-11-16	48.06	48.43	47.75	48.43	167464
2016-11-17	48.56	48.85	48.18	48.42	123834
2016-11-18	48.40	48.67	47.64	48.24	321721
2016-11-21	48.15	48.36	47.24	47.85	322435
2016-11-22	48.00	48.37	47.85	48.33	193942
2016-11-23	48.02	48.30	47.86	48.29	213858
2016-11-25	48.32	48.68	47.80	48.68	97172
2016-11-28	48.65	48.65	48.19	48.28	185696
2016-11-29	48.07	49.10	47.86	48.50	546731
2016-11-30	47.53	47.88	46.69	46.99	434004
2016-12-01	47.04	47.24	45.82	46.22	424806
2016-12-02	46.35	46.72	46.09	46.44	310410
2016-12-05	46.88	47.14	46.58	47.09	307564
2016-12-06	47.18	47.56	46.67	47.49	268746
2016-12-07	47.39	49.03	47.33	48.91	316630
2016-12-08	49.00	50.33	48.72	50.31	323161
2016-12-09	50.42	50.92	49.89	50.36	297120
2016-12-12	49.15	49.88	49.02	49.47	309231
2016-12-13	49.80	50.14	49.16	49.50	449220
2016-12-14	49.49	49.56	48.61	49.00	324064
2016-12-15	48.87	49.50	48.63	49.38	250486
2016-12-16	49.13	49.60	48.61	49.13	617360
2016-12-19	48.65	49.12	48.38	48.63	185638
2016-12-20	48.94	49.00	48.55	48.91	127735
2016-12-21	48.71	49.17	48.62	48.63	141534
2016-12-22	48.68	48.78	47.85	47.85	186519
2016-12-23	47.79	48.36	47.70	48.30	94831
2016-12-27	48.34	48.75	47.97	48.67	112667
2016-12-28	48.83	49.11	48.15	48.23	122952
2016-12-29	48.31	48.62	48.15	48.50	98943
2016-12-30	48.66	48.73	48.03	48.31	214489
2017-01-03	48.92	49.07	48.45	48.97	200781
2017-01-04	49.00	50.16	48.99	50.10	272392
2017-01-05	49.84	50.37	49.67	49.90	281827
2017-01-06	49.91	49.94	49.37	49.78	118150
2017-01-09	49.66	50.12	49.43	49.82	231221
2017-01-10	50.00	50.14	49.54	49.90	441132
2017-01-11	50.00	50.12	49.57	49.79	561353
2017-01-12	49.87	49.87	49.24	49.79	254298
2017-01-13	50.00	50.60	49.02	50.20	136477
2017-01-17	50.29	50.29	49.66	49.94	186808
2017-01-18	50.10	50.54	49.68	50.43	429887
2017-01-19	48.81	49.48	47.06	47.97	1268327
2017-01-20	47.99	48.60	47.81	48.30	336275
2017-01-23	48.04	48.04	46.93	47.48	365655
2017-01-24	47.79	49.22	47.73	49.12	361167
2017-01-25	49.38	50.25	49.14	50.19	301371
2017-01-26	50.07	50.48	49.99	50.10	331383
2017-01-27	49.96	50.21	49.39	49.51	244285
2017-01-30	49.19	49.36	48.49	49.33	325431
2017-01-31	49.42	49.69	49.04	49.37	533958
2017-02-01	49.57	50.28	49.27	49.52	257061
2017-02-02	49.68	49.80	49.13	49.37	181895
2017-02-03	49.50	50.10	49.49	50.01	147940
2017-02-06	49.83	50.03	49.29	49.19	149703
2017-02-07	49.06	49.35	48.42	48.79	216218
2017-02-08	48.72	48.89	48.27	48.59	163256
2017-02-09	48.67	48.94	48.20	48.80	247515
2017-02-10	49.15	49.85	48.63	49.74	149591
2017-02-13	49.96	50.06	49.48	49.63	201950
2017-02-14	49.13	49.20	48.48	48.81	196119
2017-02-15	48.62	49.09	48.62	49.01	182938
2017-02-16	49.03	49.89	48.80	49.81	431235
2017-02-17	49.55	49.63	49.06	49.42	416645
2017-02-21	49.41	50.04	49.27	49.98	192023
2017-02-22	49.74	50.09	49.50	49.94	236047
2017-02-23	50.08	50.16	49.18	49.70	139473
2017-02-24	49.14	49.87	48.96	49.72	105081
2017-02-27	49.73	50.00	49.31	49.67	286727
2017-02-28	49.35	49.81	49.04	49.41	177851
2017-03-01	50.16	50.50	49.84	49.99	348121
2017-03-02	50.17	50.20	49.34	49.36	161725
2017-03-03	49.11	49.73	49.11	49.36	131427
2017-03-06	48.88	49.32	48.71	48.80	153872
2017-03-07	48.51	48.85	48.42	48.45	129150
2017-03-08	48.54	48.93	48.31	48.44	163481
2017-03-09	48.37	49.28	48.37	48.79	246481
2017-03-10	49.13	49.46	48.86	49.43	271111
2017-03-13	49.50	50.23	49.50	50.14	226043
2017-03-14	49.79	50.34	49.48	50.10	202188
2017-03-15	50.42	51.14	50.07	51.07	414439
2017-03-16	51.37	51.80	51.07	51.48	311347
2017-03-17	51.62	52.49	51.47	52.35	645568
2017-03-20	52.37	53.05	52.21	52.92	473194
2017-03-21	53.16	53.19	52.18	52.18	354940
2017-03-22	52.09	52.19	51.22	51.37	351221
2017-03-23	51.37	52.04	51.26	51.72	201780
2017-03-24	51.90	52.15	51.07	51.20	212841
2017-03-27	50.61	51.74	50.05	51.55	188406
2017-03-28	51.34	52.80	51.20	52.50	245533
2017-03-29	52.46	52.46	51.96	52.18	251279
2017-03-30	53.22	54.32	52.37	52.97	808602
2017-03-31	52.50	53.01	51.52	51.56	647357
2017-04-03	51.57	51.96	50.04	50.41	428280
2017-04-04	50.50	50.80	49.77	50.32	422362
2017-04-05	50.39	50.62	49.78	49.81	446308
2017-04-06	49.83	50.20	49.56	49.95	339533
2017-04-07	50.20	50.85	49.93	50.66	363611
2017-04-10	50.76	51.51	50.12	51.01	405563
2017-04-11	50.92	51.72	50.55	51.54	304883
2017-04-12	51.24	51.33	50.43	50.75	262989
2017-04-13	50.58	50.78	49.60	49.78	313557
2017-04-17	50.02	50.30	49.67	50.11	210077
2017-04-18	49.80	50.18	49.18	50.07	221217
2017-04-19	50.17	50.55	50.02	50.06	231016
2017-04-20	50.37	50.79	50.16	50.73	268786
2017-04-21	50.60	50.90	50.41	50.62	204238
2017-04-24	51.51	51.88	51.26	51.72	220327
2017-04-25	52.00	52.76	51.90	52.47	290630
2017-04-26	52.27	53.20	52.15	52.72	250402
2017-04-27	52.83	53.47	52.36	53.30	219333
2017-04-28	53.20	53.50	52.36	52.83	447337
2017-05-01	53.07	53.07	52.67	52.75	289333
2017-05-02	52.77	53.06	52.62	52.88	248915
2017-05-03	52.64	53.45	51.54	52.89	340492
2017-05-04	52.76	53.14	52.54	53.04	142561
2017-05-05	53.18	53.70	53.18	53.40	270052
2017-05-08	53.21	53.46	52.38	52.57	156313
2017-05-09	52.63	52.68	51.91	52.15	196254
2017-05-10	52.10	52.33	51.75	52.30	126193
2017-05-11	52.18	52.18	51.17	51.81	161207
2017-05-12	51.62	51.90	51.50	51.72	132614
2017-05-15	51.94	52.46	51.77	51.99	249053
2017-05-16	52.14	52.14	51.55	51.75	186431
2017-05-17	50.94	51.14	50.31	50.33	197393
2017-05-18	50.30	50.30	49.61	49.83	260638
2017-05-19	49.89	50.56	49.78	50.07	435547
2017-05-22	50.35	50.87	50.02	50.76	343059
2017-05-23	50.82	51.46	50.63	51.23	213124
2017-05-24	51.33	51.62	50.59	50.68	197934
2017-05-25	50.98	51.21	50.72	51.02	183817
2017-05-26	50.96	51.20	50.77	50.98	112253
2017-05-30	50.89	51.22	50.63	50.96	144100
2017-05-31	51.00	51.00	50.14	50.75	152509
2017-06-01	50.94	51.86	50.67	51.82	220471
2017-06-02	51.90	52.86	51.85	52.24	199463
2017-06-05	52.18	52.41	51.47	51.51	136190
2017-06-06	51.30	51.60	50.75	51.46	230095
2017-06-07	51.50	51.98	51.34	51.93	339518
2017-06-08	51.93	52.92	51.54	52.76	188216
2017-06-09	52.74	53.87	52.63	53.46	288117
2017-06-12	53.40	53.70	52.34	52.60	185794
2017-06-13	52.72	52.91	52.34	52.83	169299
2017-06-14	52.77	53.03	52.37	52.61	236910
2017-06-15	52.14	52.66	51.59	51.84	159282
2017-06-16	51.41	52.32	51.22	52.28	341486
2017-06-19	52.64	53.06	52.41	52.57	171850
2017-06-20	52.23	52.45	51.29	51.49	157160
2017-06-21	51.61	51.73	50.94	51.08	188000
2017-06-22	51.16	51.61	51.03	51.45	255023
2017-06-23	51.51	52.33	51.29	51.84	591067
2017-06-26	52.06	52.33	51.33	51.79	122675
2017-06-27	51.78	52.36	51.56	52.08	226991
2017-06-28	52.68	53.79	52.12	53.67	632026
2017-06-29	48.60	51.68	48.60	51.13	1044508
2017-06-30	51.23	51.90	51.01	51.11	578126
2017-07-03	51.21	52.06	50.98	51.68	311098
2017-07-05	51.71	51.71	50.60	51.22	382997
2017-07-06	50.94	51.29	50.77	51.00	417070
2017-07-07	51.19	51.96	51.02	51.90	302788
2017-07-10	51.57	51.69	50.78	50.82	312685
2017-07-11	50.91	51.00	50.27	50.58	237126
2017-07-12	50.80	51.42	50.80	51.39	167311
2017-07-13	51.30	51.30	50.54	51.15	147776
2017-07-14	51.15	51.69	51.03	51.43	189180
2017-07-17	51.45	51.85	51.35	51.51	195857
2017-07-18	51.15	51.59	51.01	51.34	149098
2017-07-19	51.39	51.85	51.39	51.84	160911
2017-07-20	51.69	51.99	51.48	51.91	173491
2017-07-21	52.07	52.07	51.40	51.50	243349
2017-07-24	51.29	51.30	50.83	50.91	179089
2017-07-25	51.23	51.88	51.12	51.82	288434
2017-07-26	51.84	52.08	51.59	51.70	160442
2017-07-27	51.91	51.91	51.24	51.53	214587
2017-07-28	51.34	51.66	51.15	51.62	172430
2017-07-31	51.68	51.83	51.43	51.52	291524
2017-08-01	51.61	51.61	51.16	51.35	125235
2017-08-02	51.36	51.59	51.02	51.41	125874
2017-08-03	51.40	51.49	50.85	51.02	100346
2017-08-04	51.09	51.33	50.78	51.19	106748
2017-08-07	51.18	51.34	50.90	51.06	134921
2017-08-08	50.85	51.47	50.68	50.99	171133
2017-08-09	50.74	51.34	50.49	50.88	168387
2017-08-10	50.71	50.88	50.11	50.13	140621
2017-08-11	48.67	50.48	48.40	50.34	267140
2017-08-14	50.78	51.09	50.44	50.90	234099
2017-08-15	51.04	51.08	50.24	50.83	271980
2017-08-16	50.94	51.23	50.39	50.57	193819
2017-08-17	50.47	50.75	49.32	49.34	196224
2017-08-18	48.92	49.36	48.49	49.17	362897
2017-08-21	49.11	49.33	48.94	49.11	155667
2017-08-22	49.31	50.53	49.31	50.52	126793
2017-08-23	50.06	50.96	50.06	50.62	247636
2017-08-24	50.70	50.70	50.29	50.45	175532
2017-08-25	50.00	51.29	49.76	50.95	322013
2017-08-28	51.13	51.13	50.41	50.71	147212
2017-08-29	50.42	50.99	50.21	50.82	164446
2017-08-30	50.57	50.57	49.86	49.98	437911
2017-08-31	50.30	50.42	49.97	50.19	533941
2017-09-01	50.20	50.68	50.19	50.68	366397
2017-09-05	52.02	55.21	51.25	51.93	2160948
2017-09-06	52.35	54.27	51.62	53.83	1109694
2017-09-07	53.95	53.95	53.05	53.68	703096
2017-09-08	53.60	54.55	53.35	54.20	499804
2017-09-11	54.50	54.94	54.06	54.53	562840
2017-09-12	54.79	55.38	54.54	55.18	427536
2017-09-13	55.24	55.50	54.95	55.34	900924
2017-09-14	55.36	55.70	55.15	55.35	668613
2017-09-15	55.48	55.86	54.82	55.70	749261
2017-09-18	56.02	56.35	55.58	56.00	536384
2017-09-19	56.09	56.30	55.54	55.96	533417
2017-09-20	55.90	56.35	55.34	55.45	441496
2017-09-21	55.71	56.37	55.39	55.49	303106
2017-09-22	55.47	55.97	55.36	55.58	269694
2017-09-25	55.60	55.81	55.14	55.41	358123
2017-09-26	55.56	55.99	55.36	55.82	399096
2017-09-27	56.13	57.02	55.76	56.77	507363
2017-09-28	56.00	58.39	54.94	58.26	687508
2017-09-29	58.05	58.21	57.67	58.06	404187
2017-10-02	58.11	58.67	57.84	58.64	357979
2017-10-03	58.66	58.74	57.68	58.03	412214
2017-10-04	58.11	58.11	57.09	57.15	403606
2017-10-05	57.37	57.59	56.50	56.81	477322
2017-10-06	56.50	57.17	56.23	57.13	239943
2017-10-09	57.05	57.25	56.65	57.24	318830
2017-10-10	57.52	57.70	56.98	57.16	452261
2017-10-11	57.23	57.32	56.80	56.89	217791
2017-10-12	56.93	57.31	56.76	57.15	319725
2017-10-13	57.56	57.58	56.89	56.99	453063
2017-10-16	57.31	57.55	56.93	57.25	227996
2017-10-17	57.31	57.52	56.96	57.04	294854
2017-10-18	57.19	57.30	56.85	57.06	193992
2017-10-19	56.80	57.25	56.53	57.07	165327
2017-10-20	57.47	57.77	57.35	57.70	241732
2017-10-23	57.87	58.14	57.64	57.73	337873
2017-10-24	57.92	58.27	57.48	57.49	301472
2017-10-25	57.44	57.76	57.07	57.38	311747
2017-10-26	57.75	57.89	57.21	57.28	217752
2017-10-27	57.34	58.10	56.66	57.58	352791
2017-10-30	57.51	57.77	56.71	56.78	625872
2017-10-31	55.50	57.02	54.49	56.87	932282
2017-11-01	56.97	57.18	55.78	56.50	346219
2017-11-02	56.33	56.70	55.77	56.02	189969
2017-11-03	55.99	55.99	55.52	55.75	348228
2017-11-06	55.85	56.05	55.44	55.45	229494
2017-11-07	55.49	55.73	54.72	55.13	219246
2017-11-08	55.00	55.40	54.73	54.99	532616
2017-11-09	54.55	55.03	54.32	54.75	378017
2017-11-10	54.63	54.91	53.58	53.66	505986
2017-11-13	53.41	53.96	53.34	53.63	385742
2017-11-14	53.44	53.60	53.05	53.47	473541
2017-11-15	53.25	53.69	52.86	53.50	512239
2017-11-16	53.67	54.39	53.58	54.30	583847
2017-11-17	54.13	54.80	54.10	54.55	475809
2017-11-20	54.61	55.28	54.28	55.27	365239
2017-11-21	55.46	55.90	55.46	55.78	342381
2017-11-22	55.94	56.65	55.91	56.11	488747
2017-11-24	56.18	56.39	55.94	56.13	227469
2017-11-27	56.07	56.07	55.62	55.76	240517
2017-11-28	55.82	57.24	55.82	57.21	460469
2017-11-29	57.33	57.64	56.59	56.63	411686
2017-11-30	56.88	56.92	56.17	56.57	295125
2017-12-01	56.69	56.72	54.38	55.65	285961
2017-12-04	56.41	57.08	55.99	56.18	188625
2017-12-05	56.12	56.18	55.51	55.57	212765
2017-12-06	53.37	55.41	52.81	54.33	196855
2017-12-07	54.58	54.73	54.24	54.33	380117
2017-12-08	54.69	54.84	53.86	53.98	470669
2017-12-11	53.95	54.46	53.58	53.69	150367
2017-12-12	53.87	54.11	53.53	53.60	403460
2017-12-13	53.46	53.94	53.31	53.68	248256
2017-12-14	53.86	53.86	52.49	53.02	348997
2017-12-15	53.18	53.83	52.96	53.65	890412
2017-12-18	54.08	54.71	54.05	54.40	404343
2017-12-19	54.42	54.87	53.58	53.85	463001
2017-12-20	54.25	54.35	53.33	53.36	260989
2017-12-21	53.58	53.62	52.95	53.01	190047
2017-12-22	52.92	53.33	52.74	53.07	175186
2017-12-26	53.19	53.54	52.99	53.43	166430
2017-12-27	53.43	53.89	53.42	53.56	142074
2017-12-28	53.64	54.41	53.50	54.39	379644
2017-12-29	54.44	54.96	53.83	53.87	208458
2018-01-02	54.12	54.35	53.87	54.21	241814
2018-01-03	54.10	54.23	53.34	53.53	361902
2018-01-04	53.94	54.73	53.94	54.09	293409
2018-01-05	54.22	54.90	54.22	54.86	206374
2018-01-08	54.75	55.21	54.36	54.75	359327
2018-01-09	54.81	54.81	53.71	53.72	176806
2018-01-10	53.44	53.47	52.58	52.84	619880
2018-01-11	52.94	53.62	52.54	53.39	836924
2018-01-12	53.46	53.81	53.03	53.59	206044
2018-01-16	53.89	54.27	53.39	53.46	473567
2018-01-17	53.70	54.52	53.48	54.05	359645
2018-01-18	54.19	54.40	53.85	53.92	257048
2018-01-19	53.85	54.90	53.82	54.83	284353
2018-01-22	54.79	55.00	54.39	54.89	396313
2018-01-23	54.82	55.54	54.45	55.08	395272
2018-01-24	54.43	55.47	52.62	52.93	1157273
2018-01-25	54.87	55.00	53.44	53.57	1155678
2018-01-26	54.00	55.02	53.61	54.53	696471
2018-01-29	54.50	54.50	53.69	53.70	295685
2018-01-30	53.38	53.47	52.67	53.03	422357
2018-01-31	53.32	53.32	51.83	51.85	947875
2018-02-01	51.60	51.89	50.83	51.12	415670
2018-02-02	50.73	50.73	49.60	49.73	592133
2018-02-05	49.38	49.77	47.82	47.82	679405
2018-02-06	48.21	49.61	47.41	49.19	904033
2018-02-07	49.08	49.55	48.72	49.04	573315
2018-02-08	49.17	49.27	47.36	47.36	453591
2018-02-09	48.55	49.49	47.51	49.00	908016
2018-02-12	49.18	50.06	48.56	49.88	739712
2018-02-13	49.55	49.84	49.26	49.58	362876
2018-02-14	49.08	50.54	49.08	50.48	310691
2018-02-15	50.75	51.37	50.34	51.35	381879
2018-02-16	51.22	51.93	51.12	51.69	526941
2018-02-20	51.35	52.13	51.32	51.81	624956
2018-02-21	51.80	52.68	51.47	52.16	547613
2018-02-22	52.33	52.73	51.66	51.83	563394
2018-02-23	52.18	52.31	50.62	51.48	434966
2018-02-26	51.59	52.13	51.05	52.04	403262
2018-02-27	52.11	52.35	51.70	51.85	561495
2018-02-28	51.88	51.88	50.39	50.39	408694
2018-03-01	50.37	50.65	49.52	49.74	355749
2018-03-02	49.23	49.60	48.81	49.51	349865
2018-03-05	49.34	50.94	49.20	50.78	567123
2018-03-06	51.04	52.40	50.72	52.01	322800
2018-03-07	51.56	52.91	51.56	52.72	342042
2018-03-08	52.82	53.09	52.69	53.07	731515
2018-03-09	53.44	54.98	53.25	54.65	461047
2018-03-12	54.93	55.25	54.28	54.54	424116
2018-03-13	54.88	55.24	53.58	53.84	466706
2018-03-14	54.13	54.13	52.23	52.38	568308
2018-03-15	52.53	52.53	51.18	51.56	424112
2018-03-16	51.49	51.80	50.94	51.67	626680
2018-03-19	51.53	51.70	50.69	51.14	243794
2018-03-20	51.27	51.27	50.42	50.51	236108
2018-03-21	50.48	51.07	50.18	50.49	449540
2018-03-22	49.91	50.20	48.94	48.95	663429
2018-03-23	49.03	49.24	47.72	47.79	587677
2018-03-26	48.55	48.79	47.75	48.75	479051
2018-03-27	49.01	49.35	48.32	48.52	782476
2018-03-28	48.62	49.20	48.50	48.69	585096
2018-03-29	49.97	50.90	48.95	49.73	657945
2018-04-02	49.69	49.70	46.62	47.68	722034
2018-04-03	47.80	49.19	47.47	48.99	580568
2018-04-04	48.35	49.31	47.90	49.24	363243
2018-04-05	49.61	50.19	49.26	49.96	446603
2018-04-06	49.47	50.05	48.41	48.74	565296
2018-04-09	49.15	49.32	48.44	48.44	249263
2018-04-10	49.17	49.60	48.64	49.28	373716
2018-04-11	48.88	49.24	48.69	49.18	237403
2018-04-12	49.44	49.76	49.08	49.60	496513
2018-04-13	49.96	49.96	49.50	49.67	220830
2018-04-16	50.04	50.81	49.86	50.74	222205
2018-04-17	51.02	52.30	50.84	52.23	629004
2018-04-18	52.23	53.05	51.06	52.76	642293
2018-04-19	52.60	52.97	51.86	52.34	593038
2018-04-20	52.07	52.35	51.67	51.88	339570
2018-04-23	51.86	52.29	51.63	51.89	337040
2018-04-24	52.32	52.41	50.08	50.45	414795
2018-04-25	50.48	51.21	50.18	50.81	323880
2018-04-26	50.98	51.06	50.46	50.65	254100
2018-04-27	50.68	50.90	50.39	50.49	274899
2018-04-30	50.58	50.78	49.45	49.47	483132
2018-05-01	49.17	49.66	48.63	49.63	309010
2018-05-02	49.71	50.67	49.57	49.64	563689
2018-05-03	49.56	49.81	48.94	49.33	331179
2018-05-04	49.10	50.67	48.98	50.50	366986
2018-05-07	50.78	51.10	50.62	50.85	288887
2018-05-08	51.61	51.61	50.97	51.45	328572
2018-05-09	51.58	51.89	51.17	51.68	247797
2018-05-10	51.85	52.17	51.49	51.78	290518
2018-05-11	51.79	51.96	51.14	51.32	147626
2018-05-14	51.50	51.67	51.16	51.33	178008
2018-05-15	51.04	51.54	51.01	51.35	235788
2018-05-16	51.40	51.99	51.14	51.56	514386
2018-05-17	51.62	52.51	51.62	52.14	290357
2018-05-18	52.17	52.79	52.06	52.50	265596
2018-05-21	52.74	53.23	52.42	53.22	310810
2018-05-22	53.42	53.48	52.34	52.35	250234
2018-05-23	52.19	52.59	51.77	52.47	294575
2018-05-24	52.42	52.45	51.63	51.90	348725
2018-05-25	51.68	51.93	51.40	51.69	307793
2018-05-29	51.43	52.25	51.31	51.93	367532
2018-05-30	52.20	52.68	52.13	52.37	207209
2018-05-31	52.43	52.45	51.32	51.55	293267
2018-06-01	52.03	52.14	51.63	51.84	295826
2018-06-04	51.94	52.31	51.08	52.21	461824
2018-06-05	52.18	53.10	51.94	53.09	313075
2018-06-06	53.03	54.28	52.89	54.28	312964
2018-06-07	54.26	54.35	53.71	54.20	290288
2018-06-08	54.18	54.76	54.04	54.72	224449
2018-06-11	54.98	55.44	54.79	55.36	304737
2018-06-12	55.51	55.87	55.01	55.37	508082
2018-06-13	55.42	55.78	54.81	55.52	348404
2018-06-14	55.80	55.87	55.15	55.72	465876
2018-06-15	54.97	55.19	53.64	54.09	668364
2018-06-18	53.76	53.80	52.68	53.12	485147
2018-06-19	52.64	52.77	51.56	52.70	381124
2018-06-20	53.20	54.72	52.87	54.52	524102
2018-06-21	54.60	54.70	53.54	54.01	421843
2018-06-22	54.37	54.59	53.77	53.81	469807
2018-06-25	53.71	53.84	53.01	53.63	454708
2018-06-26	53.83	55.11	53.32	54.94	541629
2018-06-27	54.94	55.80	54.69	55.17	553624
2018-06-28	52.42	55.16	50.38	53.65	1112199
2018-06-29	53.75	54.65	53.58	53.68	581986
2018-07-02	53.25	53.97	53.02	53.97	589907
2018-07-03	54.30	55.36	54.14	54.24	314667
2018-07-05	54.84	55.18	54.51	54.83	549521
2018-07-06	54.83	55.63	54.67	55.40	283241
2018-07-09	55.76	55.93	55.50	55.61	317731
2018-07-10	55.83	56.29	55.27	55.80	241523
2018-07-11	55.33	55.69	54.94	55.34	377096
2018-07-12	56.13	56.27	55.36	56.14	385842
2018-07-13	56.08	56.39	55.72	55.81	209664
2018-07-16	55.78	55.90	54.35	54.64	383876
2018-07-17	54.60	55.53	54.46	55.40	204903
2018-07-18	55.38	55.98	55.05	55.93	308550
2018-07-19	55.76	56.99	55.32	56.59	409432
2018-07-20	56.59	56.95	56.20	56.26	321922
2018-07-23	56.38	56.51	55.25	55.26	247400
2018-07-24	55.66	56.08	55.38	55.52	207279
2018-07-25	55.46	55.54	54.77	55.54	205052
2018-07-26	55.62	56.78	55.62	56.66	199552
2018-07-27	56.72	56.82	56.31	56.41	266395
2018-07-30	56.31	56.82	55.97	56.05	355051
2018-07-31	56.23	57.02	56.23	56.68	338608
2018-08-01	56.70	56.82	55.78	56.23	229210
2018-08-02	55.92	56.84	55.55	56.66	204495
2018-08-03	56.84	57.48	56.53	56.81	232221
2018-08-06	56.66	57.42	56.53	57.12	178358
2018-08-07	57.29	57.42	56.93	57.21	404148
2018-08-08	57.27	57.54	56.95	57.10	256137
2018-08-09	57.52	57.96	57.28	57.74	269420
2018-08-10	57.49	57.77	56.69	56.71	342650
2018-08-13	56.85	56.95	55.87	56.15	165926
2018-08-14	56.37	57.09	56.34	56.61	168174
2018-08-15	56.22	56.58	55.23	56.03	299241
2018-08-16	56.42	57.39	56.40	57.22	226568
2018-08-17	57.11	57.71	56.88	57.58	120485
2018-08-20	57.67	58.12	57.62	57.84	198193
2018-08-21	57.99	58.86	57.99	58.32	223600
2018-08-22	58.44	58.81	57.97	58.69	233400
2018-08-23	58.72	58.96	58.13	58.49	236078
2018-08-24	58.77	59.19	58.41	58.97	192873
2018-08-27	59.13	59.58	58.81	58.87	202375
2018-08-28	58.98	59.56	58.00	58.20	180351
2018-08-29	58.12	58.30	57.81	57.96	316690
2018-08-30	57.87	57.87	56.69	56.99	330547
2018-08-31	56.79	57.16	56.57	56.99	237237
2018-09-04	56.79	56.85	55.84	56.34	199727
2018-09-05	56.40	56.66	56.12	56.31	298856
2018-09-06	56.51	56.78	55.69	55.77	238974
2018-09-07	55.50	56.14	55.10	55.49	322717
2018-09-10	55.67	56.03	55.57	55.69	240970
2018-09-11	55.59	56.32	55.01	55.94	257504
2018-09-12	55.94	56.21	55.49	55.87	267313
2018-09-13	56.26	56.90	55.76	56.45	569202
2018-09-14	56.52	56.91	55.91	56.79	267998
2018-09-17	56.86	57.66	56.85	57.19	236677
2018-09-18	57.27	57.66	57.01	57.20	228973
2018-09-19	57.17	58.16	57.11	57.46	365038
2018-09-20	58.32	58.68	57.98	58.46	477758
2018-09-21	58.82	58.97	58.17	58.31	774076
2018-09-24	58.16	58.39	57.65	58.20	377876
2018-09-25	58.24	58.27	57.15	57.23	466573
2018-09-26	57.18	57.41	56.58	56.94	891760
2018-09-27	53.40	54.94	52.12	52.89	1345365
2018-09-28	52.05	53.00	51.13	51.67	959139
2018-10-01	52.01	53.32	52.01	52.64	578231
2018-10-02	52.48	52.73	50.96	51.05	442439
2018-10-03	51.06	51.47	50.77	50.99	313534
2018-10-04	50.78	51.15	50.56	50.90	420961
2018-10-05	50.90	51.32	50.43	50.98	706130
2018-10-08	51.00	51.43	50.49	51.24	469864
2018-10-09	50.93	50.93	48.74	48.79	424948
2018-10-10	48.62	49.13	47.16	47.24	515331
2018-10-11	47.01	47.50	46.30	46.32	374163
2018-10-12	47.28	47.37	45.22	45.50	336237
2018-10-15	45.37	46.63	45.37	46.23	226707
2018-10-16	46.38	47.29	45.75	46.90	403125
2018-10-17	46.65	47.08	45.94	46.78	317889
2018-10-18	46.52	46.70	45.24	46.04	318045
2018-10-19	46.02	46.35	44.76	45.05	344637
2018-10-22	45.29	45.29	44.46	44.82	344984
2018-10-23	43.93	44.99	43.55	44.53	281234
2018-10-24	44.44	44.77	42.07	42.17	607362
2018-10-25	42.46	43.01	42.25	42.69	473466
2018-10-26	42.10	43.24	41.26	42.29	404578
2018-10-29	43.04	43.96	41.70	42.07	310784
2018-10-30	41.98	43.55	41.98	43.33	522734
2018-10-31	43.95	44.56	43.23	44.46	1419873
2018-11-01	44.85	46.96	44.61	46.61	552821
2018-11-02	46.94	47.23	46.10	47.14	330963
2018-11-05	47.25	47.51	46.48	47.22	289754
2018-11-06	47.12	47.94	46.99	47.54	231049
2018-11-07	47.90	48.67	47.18	48.25	362205
2018-11-08	47.81	47.81	47.06	47.46	249477
2018-11-09	46.57	46.99	45.76	46.08	213569
2018-11-12	46.04	46.61	45.58	45.83	302198
2018-11-13	46.08	46.96	45.81	46.03	295648
2018-11-14	46.45	46.95	45.89	46.00	192181
2018-11-15	45.60	46.92	45.60	46.82	225037
2018-11-16	46.60	47.09	46.20	46.70	339501
2018-11-19	46.61	47.49	46.32	46.77	307159
2018-11-20	46.19	46.93	45.47	46.34	333919
2018-11-21	46.64	47.39	46.14	46.18	226068
2018-11-23	45.62	46.99	45.62	46.50	204126
2018-11-26	46.81	47.31	46.30	46.41	296999
2018-11-27	46.12	46.26	45.72	46.00	125230
2018-11-28	46.23	47.24	45.41	47.22	335311
2018-11-29	47.24	48.09	46.91	47.74	181953
2018-11-30	47.44	48.37	47.37	48.24	339326
2018-12-03	49.20	49.25	47.55	48.00	293802
2018-12-04	47.94	48.16	44.53	44.60	420536
2018-12-06	43.71	43.96	42.34	42.99	693991
2018-12-07	43.15	43.82	41.40	41.68	502675
2018-12-10	41.73	41.78	40.65	41.33	388850
2018-12-11	42.16	43.65	41.87	41.94	484696
2018-12-12	42.71	43.48	41.87	41.93	352514
2018-12-13	41.96	42.52	41.20	41.29	256049
2018-12-14	40.88	41.66	40.34	40.47	236485
2018-12-17	40.40	41.18	39.64	39.83	476949
2018-12-18	40.05	40.83	39.88	40.02	299664
2018-12-19	40.34	41.64	39.85	40.70	725187
2018-12-20	40.55	41.30	40.21	40.31	838351
2018-12-21	40.31	41.33	40.00	40.32	1430908
2018-12-24	39.80	41.06	39.61	40.38	306333
2018-12-26	40.74	42.22	40.13	42.16	365360
2018-12-27	41.35	42.37	40.63	42.36	427743
2018-12-28	42.62	43.50	42.14	42.74	353538
2018-12-31	42.92	43.12	41.93	42.67	340643
2019-01-02	42.01	43.45	41.86	43.19	450799
2019-01-03	42.91	43.11	41.42	41.60	328915
2019-01-04	42.06	43.91	41.86	43.47	633330
2019-01-07	43.22	43.65	42.50	42.95	839219
2019-01-08	43.40	43.97	43.37	43.66	561292
2019-01-09	43.91	44.64	43.59	44.34	561282
2019-01-10	43.92	45.25	43.59	44.80	473144
2019-01-11	44.59	45.42	44.58	44.74	437854
2019-01-14	44.43	45.02	43.85	43.93	582337
2019-01-15	43.49	43.98	42.95	43.24	560493
2019-01-16	43.28	43.99	42.91	43.40	630436
2019-01-17	41.98	45.81	41.92	45.26	1731376
2019-01-18	45.50	46.50	44.99	45.53	707141
2019-01-22	44.97	46.43	44.65	46.18	689762
2019-01-23	46.34	46.59	45.03	45.17	531712
2019-01-24	44.92	45.65	44.78	45.05	392177
2019-01-25	45.54	46.64	45.50	46.50	378121
2019-01-28	45.95	46.70	45.72	46.65	373226
2019-01-29	47.05	47.88	46.99	47.50	354710
2019-01-30	47.83	49.31	47.74	49.14	763459
2019-01-31	48.66	49.90	48.34	49.39	722915
2019-02-01	49.54	50.88	49.18	50.30	918248
2019-02-04	50.00	50.09	48.53	49.12	580465
2019-02-05	48.21	49.83	47.68	49.62	446044
2019-02-06	49.52	49.76	48.69	48.83	336557
2019-02-07	48.43	48.60	47.23	47.30	619625
2019-02-08	47.04	47.50	46.43	46.99	584577
2019-02-11	47.07	47.72	46.71	47.56	261957
2019-02-12	48.00	48.74	47.78	48.54	310688
2019-02-13	48.67	49.26	48.60	48.94	501921
2019-02-14	48.67	49.00	48.24	48.47	383011
2019-02-15	49.01	49.31	48.62	49.10	551823
2019-02-19	48.78	50.42	48.78	50.12	439000
2019-02-20	50.02	51.29	49.96	50.77	450647
2019-02-21	50.73	51.13	50.49	50.82	361340
2019-02-22	51.20	51.40	50.70	50.94	300069
2019-02-25	51.29	51.41	50.88	51.19	319777
2019-02-26	51.20	51.67	50.73	50.76	293313
2019-02-27	50.48	51.31	50.35	51.12	176777
2019-02-28	51.09	51.32	50.46	50.48	324605
2019-03-01	50.84	51.35	50.65	51.05	283315
2019-03-04	51.15	51.97	50.77	51.51	421718
2019-03-05	51.40	51.40	50.52	50.60	303587
2019-03-06	50.62	50.76	49.56	49.72	294938
2019-03-07	49.59	49.64	48.83	49.22	245782
2019-03-08	49.05	49.15	48.18	48.90	171136
2019-03-11	49.14	49.97	49.14	49.97	276037
2019-03-12	50.03	50.27	49.38	49.54	195226
2019-03-13	49.85	50.27	49.67	50.07	205880
2019-03-14	50.06	50.06	49.09	49.18	237780
2019-03-15	49.34	50.00	49.01	49.68	530442
2019-03-18	49.69	50.36	49.52	50.26	427444
2019-03-19	50.54	51.01	49.65	49.74	279397
2019-03-20	49.72	50.29	49.27	49.66	273719
2019-03-21	49.58	50.92	49.58	50.12	536687
2019-03-22	49.79	49.96	47.96	47.98	480824
2019-03-25	47.77	48.36	47.34	47.54	479920
2019-03-26	47.52	47.92	46.47	47.12	708829
2019-03-27	47.07	47.31	46.44	47.21	779136
2019-03-28	47.69	49.73	47.03	48.76	788695
2019-03-29	48.93	49.64	48.36	48.64	583162
2019-04-01	49.40	49.85	48.78	49.51	474593
2019-04-02	49.79	50.00	49.15	49.53	256679
2019-04-03	50.02	50.29	49.05	49.32	297533
2019-04-04	49.41	50.37	49.15	50.04	276096
2019-04-05	50.17	50.81	50.14	50.80	287887
2019-04-08	50.57	50.83	50.26	50.79	211485
2019-04-09	49.41	50.24	49.20	49.36	441024
2019-04-10	49.42	49.78	49.05	49.66	293607
2019-04-11	49.73	49.91	49.33	49.59	148592
2019-04-12	50.01	50.05	49.41	49.96	213333
2019-04-15	49.95	50.34	49.48	49.88	191524
2019-04-16	50.02	50.87	49.78	50.61	251325
2019-04-17	50.77	50.96	50.25	50.43	247072
2019-04-18	50.35	50.95	50.27	50.75	264918
2019-04-22	50.83	50.84	49.82	49.82	171934
2019-04-23	49.85	50.99	49.69	50.15	380706
2019-04-24	50.20	50.41	49.91	49.95	179773
2019-04-25	49.65	49.65	47.60	47.67	242957
2019-04-26	47.72	49.13	47.43	48.97	376871
2019-04-29	49.01	49.35	48.60	49.05	161883
2019-04-30	49.20	49.34	48.75	48.97	320700
2019-05-01	48.98	49.03	47.17	47.36	578335
2019-05-02	47.05	48.04	46.69	47.96	331232
2019-05-03	48.10	49.57	48.10	49.45	276779
2019-05-06	48.30	49.28	48.26	49.20	282514
2019-05-07	48.56	49.26	47.54	47.85	407963
2019-05-08	47.87	48.02	47.03	47.26	240245
2019-05-09	46.77	47.04	45.94	46.62	287445
2019-05-10	46.58	46.58	45.46	46.36	251333
2019-05-13	45.37	45.37	43.97	44.11	425398
2019-05-14	44.20	45.13	44.06	44.71	188439
2019-05-15	44.57	45.03	44.20	44.83	201995
2019-05-16	45.13	45.66	44.91	45.16	442040
2019-05-17	44.71	44.88	43.84	43.88	280624
2019-05-20	43.42	43.57	42.47	42.79	343576
2019-05-21	42.99	43.45	42.80	43.24	369796
2019-05-22	43.06	43.35	42.82	42.83	222003
2019-05-23	42.10	42.10	40.64	41.30	527442
2019-05-24	41.70	42.14	41.22	41.80	238650
2019-05-28	41.86	42.15	41.16	41.46	205571
2019-05-29	41.04	41.32	40.52	41.18	196667
2019-05-30	41.17	41.57	40.66	40.72	253731
2019-05-31	40.13	40.25	39.22	39.43	296325
2019-06-03	39.49	40.55	39.49	40.46	462039
2019-06-04	41.00	42.70	41.00	42.58	359988
2019-06-05	42.65	43.01	41.44	42.93	294165
2019-06-06	43.04	43.29	42.57	42.91	282791
2019-06-07	43.16	43.59	42.82	42.94	220898
2019-06-10	43.25	43.78	43.05	43.14	133722
2019-06-11	43.68	44.20	43.16	43.36	186631
2019-06-12	43.50	43.89	43.17	43.87	176547
2019-06-13	44.17	44.73	44.01	44.67	238518
2019-06-14	44.60	44.60	43.62	43.63	204385
2019-06-17	43.51	43.82	43.45	43.53	204728
2019-06-18	43.94	45.09	43.94	44.60	236287
2019-06-19	44.78	44.79	43.89	44.46	277263
2019-06-20	45.15	45.43	44.41	44.87	563934
2019-06-21	44.58	44.95	44.15	44.59	335512
2019-06-24	44.56	45.28	44.16	44.82	339907
2019-06-25	44.81	45.31	44.70	44.88	336529
2019-06-26	45.10	45.41	44.53	44.93	579205
2019-06-27	43.50	46.00	42.80	45.94	821008
2019-06-28	45.83	46.56	45.03	46.40	715953
2019-07-01	46.94	47.19	46.41	46.55	438693
2019-07-02	46.51	47.09	45.97	46.89	370082
2019-07-03	47.06	47.18	46.34	46.83	117835
2019-07-05	46.34	47.20	46.24	47.17	182680
2019-07-08	47.05	47.19	46.36	46.74	283592
2019-07-09	46.46	46.61	45.84	46.15	306900
2019-07-10	46.60	46.73	45.70	45.76	271080
2019-07-11	45.88	45.97	45.09	45.88	272520
2019-07-12	45.90	47.11	45.90	47.02	341196
2019-07-15	47.11	47.32	46.37	47.07	281621
2019-07-16	47.04	48.43	47.04	48.13	561372
2019-07-17	48.05	48.10	47.62	47.69	325715
2019-07-18	47.60	48.13	47.43	48.08	271164
2019-07-19	48.20	48.79	47.96	47.96	388291
2019-07-22	48.09	48.14	47.53	47.65	272649
2019-07-23	48.00	48.96	47.93	48.95	338666
2019-07-24	48.61	49.99	48.56	49.93	364052
2019-07-25	49.76	49.79	48.54	48.75	480554
2019-07-26	48.84	49.42	48.60	49.33	216337
2019-07-29	48.96	49.21	48.67	48.76	270762
2019-07-30	48.40	49.06	48.20	49.00	348164
2019-07-31	49.00	49.67	47.50	47.81	636672
2019-08-01	47.78	48.46	46.01	46.14	448725
2019-08-02	45.72	45.98	44.83	45.78	329795
2019-08-05	44.89	44.89	43.58	44.25	369411
2019-08-06	44.61	44.86	43.81	44.78	235714
2019-08-07	44.20	44.75	43.76	44.56	292636
2019-08-08	45.08	46.05	45.05	45.98	225304
2019-08-09	45.65	45.65	44.45	44.65	184818
2019-08-12	44.30	44.41	43.64	43.83	208046
2019-08-13	43.73	45.38	43.53	44.16	273972
2019-08-14	43.17	43.34	42.66	42.88	383428
2019-08-15	43.10	43.10	41.78	41.81	335467
2019-08-16	42.10	42.99	41.78	42.80	324524
2019-08-19	43.62	43.62	43.09	43.11	192965
2019-08-20	42.87	43.28	42.05	42.21	171701
2019-08-21	42.71	43.06	42.36	42.50	141180
2019-08-22	42.68	42.88	41.94	41.98	175348
2019-08-23	41.64	41.90	40.27	40.39	263293
2019-08-26	41.00	41.00	40.23	40.47	194312
2019-08-27	40.87	40.87	39.48	40.05	415813
2019-08-28	39.96	41.06	39.96	40.72	181679
2019-08-29	41.41	42.17	41.21	42.02	340824
2019-08-30	42.45	42.95	42.45	42.61	186321
2019-09-03	42.07	42.31	41.52	41.77	236711
2019-09-04	42.32	42.73	42.27	42.48	95042
2019-09-05	43.07	44.11	43.02	43.45	230673
2019-09-06	43.34	43.78	43.26	43.32	137802
2019-09-09	43.56	45.36	43.52	45.32	246069
2019-09-10	45.39	47.33	45.29	47.28	367005
2019-09-11	47.58	48.62	47.47	48.03	407108
2019-09-12	48.02	48.43	47.45	48.08	387019
2019-09-13	48.65	49.73	48.32	49.36	357742
2019-09-16	49.05	49.14	47.69	47.97	460881
2019-09-17	47.63	48.28	47.15	48.24	313571
2019-09-18	48.15	48.35	47.33	47.66	474946
2019-09-19	47.75	48.30	47.75	47.87	400610
2019-09-20	47.97	48.35	46.89	47.21	753334
2019-09-23	46.83	47.97	46.75	47.67	400765
2019-09-24	47.71	47.97	46.66	46.85	449045
2019-09-25	46.61	47.64	46.13	47.52	668161
2019-09-26	46.88	47.06	44.95	46.70	1053916
2019-09-27	45.90	46.75	45.24	45.74	983457
2019-09-30	45.77	47.06	45.55	46.56	490488
2019-10-01	47.40	48.23	45.78	46.15	602370
2019-10-02	45.70	46.06	44.89	45.46	449082
2019-10-03	45.21	46.17	44.73	46.16	397926
2019-10-04	46.03	46.65	46.03	46.55	421915
2019-10-07	46.44	46.89	46.00	46.15	266164
2019-10-08	45.69	45.87	44.92	44.93	274473
2019-10-09	45.51	45.51	44.78	45.24	228198
2019-10-10	45.58	45.83	45.05	45.29	250377
2019-10-11	46.18	48.22	46.15	47.27	656010
2019-10-14	47.11	47.41	46.75	47.05	288377
2019-10-15	47.34	47.86	46.98	47.58	274908
2019-10-16	47.56	48.35	47.45	47.79	210451
2019-10-17	48.10	48.37	47.36	47.82	258344
2019-10-18	47.60	48.15	47.47	47.69	231854
2019-10-21	48.20	48.63	47.92	48.06	232414
2019-10-22	47.97	48.45	47.38	48.22	170935
2019-10-23	48.22	48.35	47.83	48.21	234407
2019-10-24	48.35	48.62	47.78	48.01	229723
2019-10-25	47.80	48.86	47.65	48.73	338972
2019-10-28	49.00	49.71	48.85	49.68	402847
2019-10-29	49.38	49.89	49.27	49.50	359292
2019-10-30	49.40	49.71	48.91	49.63	284122
2019-10-31	49.35	49.61	48.47	48.80	487802
2019-11-01	49.18	50.70	49.15	50.64	436424
2019-11-04	50.97	51.35	50.43	51.18	326975
2019-11-05	51.50	52.12	51.50	51.69	359203
2019-11-06	51.63	51.94	50.97	51.20	301243
2019-11-07	51.66	51.94	51.45	51.84	194608
2019-11-08	51.69	52.18	51.33	51.55	245349
2019-11-11	51.10	51.25	50.61	50.87	163809
2019-11-12	50.84	51.19	50.49	50.60	168630
2019-11-13	50.20	50.66	49.95	50.15	159985
2019-11-14	49.90	50.52	49.90	50.17	116357
2019-11-15	50.46	50.48	49.79	50.21	268006
2019-11-18	49.94	50.29	49.64	49.75	172175
2019-11-19	49.90	50.26	49.55	49.92	218210
2019-11-20	49.66	50.35	49.22	49.37	267453
2019-11-21	49.44	49.66	49.00	49.31	136549
2019-11-22	49.44	49.60	48.93	49.17	129957
2019-11-25	49.42	50.16	49.02	49.94	197517
2019-11-26	49.91	50.46	49.63	50.23	143726
2019-11-27	50.49	50.53	50.20	50.48	121613
2019-11-29	50.17	50.42	49.83	49.88	97870
2019-12-02	49.92	50.31	49.42	49.52	193228
2019-12-03	48.98	49.60	48.64	49.54	218114
2019-12-04	49.98	50.89	49.70	49.78	313847
2019-12-05	50.06	50.29	49.90	49.98	205479
2019-12-06	50.69	51.50	50.42	51.14	305453
2019-12-09	51.02	51.38	50.93	51.00	200254
2019-12-10	50.78	51.30	50.39	50.63	359530
2019-12-11	50.92	51.55	50.63	50.97	355719
2019-12-12	51.14	52.40	50.96	51.81	509217
2019-12-13	51.66	52.28	50.85	51.07	447608
2019-12-16	51.55	51.95	50.68	50.68	518661
2019-12-17	50.84	51.50	50.68	51.23	517363
2019-12-18	51.37	51.37	50.29	50.84	495067
2019-12-19	50.78	51.56	50.71	51.08	453236
2019-12-20	51.27	51.68	51.07	51.27	1368627
2019-12-23	51.19	52.04	51.00	51.91	659406
2019-12-24	51.85	52.12	51.70	51.96	227846
2019-12-26	52.00	52.11	51.42	51.75	260073
2019-12-27	51.99	52.30	51.71	51.83	313370
2019-12-30	51.99	52.28	51.67	51.79	299709
2019-12-31	51.63	52.15	51.55	51.57	256930
2020-01-02	52.00	52.10	51.12	51.48	244156
2020-01-03	50.53	50.84	50.29	50.35	232208
2020-01-06	49.79	50.05	49.62	49.65	295617
2020-01-07	49.44	49.84	49.25	49.50	253420
2020-01-08	49.34	49.49	48.66	48.79	506752
2020-01-09	49.04	49.19	48.39	48.44	221407
2020-01-10	48.46	48.61	48.10	48.14	275259
2020-01-13	48.25	48.89	47.88	48.80	257778
2020-01-14	48.61	49.38	48.61	49.33	362106
2020-01-15	49.13	49.56	48.73	49.02	257929
2020-01-16	49.27	49.67	49.06	49.45	421024
2020-01-17	49.86	49.86	48.81	49.40	381186
2020-01-21	49.20	49.61	48.66	49.07	548758
2020-01-22	49.10	49.54	48.93	49.16	386178
2020-01-23	48.21	49.40	47.50	49.03	854907
2020-01-24	49.83	50.00	47.77	48.35	617776
2020-01-27	47.35	48.34	47.25	48.13	424243
2020-01-28	48.47	48.82	48.20	48.40	361043
2020-01-29	48.50	48.78	47.96	48.14	226871
2020-01-30	47.53	48.37	47.28	48.31	319535
2020-01-31	47.91	48.04	46.12	46.21	759793
2020-02-03	46.52	46.82	46.16	46.64	316103
2020-02-04	47.44	48.35	47.39	48.20	246028
2020-02-05	48.82	49.54	48.57	49.31	224447
2020-02-06	49.56	49.56	48.58	48.94	219964
2020-02-07	48.69	48.69	47.09	47.38	262922
2020-02-10	47.28	47.63	46.79	47.40	266056
2020-02-11	47.90	48.95	47.89	48.21	221147
2020-02-12	48.83	49.28	48.58	48.78	295439
2020-02-13	48.58	48.94	48.32	48.72	255292
2020-02-14	48.83	49.09	48.26	48.29	236670
2020-02-18	48.08	48.37	46.58	46.97	378427
2020-02-19	47.22	47.95	47.08	47.69	240619
2020-02-20	47.52	48.54	47.52	48.09	315226
2020-02-21	47.83	48.01	47.35	47.47	227274
2020-02-24	45.66	45.99	45.02	45.75	343613
2020-02-25	45.96	46.10	43.50	43.75	273323
2020-02-26	43.92	43.92	42.21	42.60	265886
2020-02-27	41.60	42.31	40.25	40.25	378646
2020-02-28	38.59	40.23	38.41	39.23	736433
2020-03-02	39.52	40.39	38.70	40.29	973968
2020-03-03	40.35	41.72	39.34	39.91	443832
2020-03-04	40.61	40.70	39.54	40.68	291002
2020-03-05	39.34	39.77	38.69	39.21	319454
2020-03-06	37.71	39.41	37.44	39.27	559916
2020-03-09	34.15	35.75	33.08	33.20	484789
2020-03-10	34.64	35.65	33.11	35.62	543938
2020-03-11	34.38	34.59	32.16	32.83	543279
2020-03-12	29.50	30.26	27.58	28.75	695772
2020-03-13	30.82	32.10	28.88	32.10	716775
2020-03-16	27.88	29.93	27.51	27.95	640112
2020-03-17	28.58	30.03	26.87	27.15	1267416
2020-03-18	25.32	28.76	23.68	28.25	889669
2020-03-19	27.98	31.33	26.99	29.08	736327
2020-03-20	29.49	29.89	28.08	28.21	916798
2020-03-23	28.29	28.45	24.75	25.28	813759
2020-03-24	27.02	28.40	26.01	26.98	1061143
2020-03-25	27.06	29.25	25.82	27.58	1695854
2020-03-26	27.99	31.42	26.20	28.36	1522623
2020-03-27	26.99	27.88	25.46	26.79	944821
2020-03-30	28.13	28.13	26.02	27.65	793307
2020-03-31	27.42	28.34	27.11	27.93	788980
2020-04-01	26.61	26.79	25.38	25.92	871166
2020-04-02	25.67	26.95	25.66	26.66	608630
2020-04-03	26.51	27.05	25.46	25.69	554317
2020-04-06	27.03	27.98	26.97	27.62	982652
2020-04-07	29.09	29.81	28.04	28.24	464937
2020-04-08	28.57	30.86	28.35	30.26	433937
2020-04-09	31.06	32.92	30.96	32.58	511781
2020-04-13	32.46	32.46	30.67	31.19	413775
2020-04-14	31.88	32.38	31.57	31.91	475519
2020-04-15	30.60	30.60	29.57	29.72	406867
2020-04-16	29.59	30.23	28.59	29.52	455082
2020-04-17	31.10	32.15	30.19	32.08	434274
2020-04-20	31.20	31.78	30.59	31.27	320347
2020-04-21	30.32	30.74	30.06	30.51	996792
2020-04-22	31.23	31.70	30.79	31.57	557487
2020-04-23	31.77	32.92	31.69	32.34	893173
2020-04-24	32.56	33.00	31.76	32.78	756748
2020-04-27	33.05	34.94	32.90	34.45	410510
2020-04-28	35.41	35.76	34.44	35.12	448990
2020-04-29	36.40	38.61	35.76	38.15	816389
2020-04-30	37.07	38.08	36.47	36.79	2087134
2020-05-01	35.70	36.12	34.99	35.57	577429
2020-05-04	34.94	35.75	34.19	34.79	374299
2020-05-05	35.37	35.91	34.38	34.59	452550
2020-05-06	34.60	34.82	33.81	34.13	292814
2020-05-07	34.81	35.29	33.91	34.09	532948
2020-05-08	34.96	36.38	34.71	36.37	301927
2020-05-11	35.68	36.17	35.04	35.82	545192
2020-05-12	35.82	36.07	34.29	34.41	340400
2020-05-13	33.97	33.97	31.92	32.08	375516
2020-05-14	31.15	31.93	30.46	31.92	446726
2020-05-15	31.75	33.36	31.16	32.89	701920
2020-05-18	34.67	35.93	34.49	35.67	454744
2020-05-19	35.26	36.50	34.74	35.98	386701
2020-05-20	36.68	37.37	36.25	36.75	342293
2020-05-21	36.67	37.02	36.06	36.26	391807
2020-05-22	36.45	36.58	35.87	36.48	197320
2020-05-26	37.96	38.63	37.69	38.05	389540
2020-05-27	39.19	39.93	38.94	39.49	390062
2020-05-28	40.43	40.74	38.34	38.51	364078
2020-05-29	37.89	38.70	37.00	37.62	480361
2020-06-01	37.87	38.74	37.59	38.17	301571
2020-06-02	38.63	40.04	38.24	39.86	293312
2020-06-03	41.09	42.25	40.11	41.54	485787
2020-06-04	41.10	42.58	40.85	42.52	355126
2020-06-05	44.40	46.00	42.88	42.99	529134
2020-06-08	43.42	44.16	43.41	44.03	306571
2020-06-09	43.00	43.13	42.28	42.89	398992
2020-06-10	42.63	43.16	41.91	41.98	450454
2020-06-11	40.05	40.41	37.49	37.62	577962
2020-06-12	39.36	40.10	38.71	40.01	592226
2020-06-15	38.53	40.67	38.28	40.53	702144
2020-06-16	42.56	42.75	41.38	42.16	750847
2020-06-17	42.21	42.36	41.18	42.09	490550
2020-06-18	41.49	42.65	41.49	41.93	384878
2020-06-19	42.58	42.88	41.21	42.00	635130
2020-06-22	41.51	42.60	41.06	42.57	510751
2020-06-23	43.44	43.56	42.03	42.39	511149
2020-06-24	41.79	41.84	40.33	41.05	954078
2020-06-25	42.33	43.38	41.13	42.85	814631
2020-06-26	42.46	42.92	41.33	42.50	1386871
2020-06-29	43.54	45.11	43.40	44.43	822190
2020-06-30	44.12	44.94	43.75	44.60	712245
2020-07-01	44.50	44.71	43.35	43.85	440961
2020-07-02	44.79	45.33	43.83	44.06	405464
2020-07-06	45.13	45.17	44.19	44.43	371015
2020-07-07	43.81	44.41	43.44	43.56	346759
2020-07-08	43.39	44.14	42.68	43.33	391995
2020-07-09	43.15	43.22	41.73	42.10	496435
2020-07-10	42.45	43.16	42.41	43.11	429307
2020-07-13	43.68	44.42	43.02	43.75	324027
2020-07-14	43.93	45.91	43.60	45.84	521039
2020-07-15	46.88	47.27	45.76	46.30	382835
2020-07-16	46.08	46.86	45.61	46.48	305544
2020-07-17	46.81	47.13	46.26	46.42	284229
2020-07-20	46.27	46.65	44.97	44.95	413826
2020-07-21	45.48	45.64	45.06	45.41	669843
2020-07-22	44.95	45.52	44.53	45.11	372683
2020-07-23	44.78	45.26	44.58	44.77	660696
2020-07-24	44.76	45.03	44.38	44.82	714685
2020-07-27	44.74	45.72	44.68	45.66	578704
2020-07-28	45.43	45.63	44.80	45.01	456731
2020-07-29	45.03	46.40	45.03	46.12	528074
2020-07-30	45.16	45.18	44.23	45.08	342050
2020-07-31	44.86	45.34	44.07	45.34	2008928
2020-08-03	45.67	46.22	45.33	46.10	402011
2020-08-04	46.06	46.57	45.47	46.51	397022
2020-08-05	47.17	48.71	47.14	48.58	471244
2020-08-06	48.51	48.56	47.87	48.24	356241
2020-08-07	48.10	48.47	47.91	48.33	317352
2020-08-10	48.46	48.99	48.46	48.82	324685
2020-08-11	49.47	50.13	49.23	49.35	341809
2020-08-12	49.99	50.00	49.31	49.60	217400
2020-08-13	49.66	50.08	49.22	49.41	203126
2020-08-14	49.07	50.08	49.07	49.76	225204
2020-08-17	49.60	50.16	49.50	49.81	812468
2020-08-18	49.94	50.00	49.02	49.04	585247
2020-08-19	49.11	49.48	48.71	48.86	205302
2020-08-20	48.16	48.79	48.05	48.48	287779
2020-08-21	48.27	48.53	47.36	47.83	554034
2020-08-24	48.50	49.49	48.18	49.27	504266
2020-08-25	49.52	49.59	48.79	49.12	154404
2020-08-26	49.02	49.50	48.89	49.20	186899
2020-08-27	49.38	49.61	48.51	49.00	214763
2020-08-28	49.25	49.34	48.58	49.25	149824
2020-08-31	49.05	49.20	48.14	48.17	334269
2020-09-01	47.87	49.09	47.57	48.98	250671
2020-09-02	48.94	49.93	48.77	49.81	230199
2020-09-03	49.94	49.94	48.07	48.63	241454
2020-09-04	49.35	49.73	48.41	49.38	220769
2020-09-08	48.95	49.16	48.03	48.24	303392
2020-09-09	48.64	49.31	48.49	49.09	244071
2020-09-10	49.34	49.77	48.82	48.86	311638
2020-09-11	49.10	49.85	48.80	49.37	260063
2020-09-14	49.76	51.27	49.50	50.36	580880
2020-09-15	50.62	51.18	50.33	50.67	336596
2020-09-16	50.77	51.16	50.38	50.55	462813
2020-09-17	49.86	51.09	49.39	50.77	418013
2020-09-18	51.26	52.00	49.40	49.58	1064567
2020-09-21	48.30	48.76	46.43	47.14	616432
2020-09-22	47.25	47.93	46.96	47.77	421907
2020-09-23	47.82	48.44	46.08	46.13	922277
2020-09-24	47.00	47.52	43.93	45.44	1154101
2020-09-25	45.26	45.82	44.42	45.71	531868
2020-09-28	46.65	47.44	46.23	46.74	418042
2020-09-29	46.84	47.06	45.68	45.84	441755
2020-09-30	45.90	47.03	45.41	45.78	535198
2020-10-01	46.09	46.55	44.54	44.82	358014
2020-10-02	43.93	46.63	43.91	46.21	387749
2020-10-05	46.60	47.93	46.60	47.76	361047
2020-10-06	48.15	49.51	47.81	48.07	404700
2020-10-07	48.73	49.40	48.41	49.14	343892
2020-10-08	49.69	50.37	49.53	49.99	286482
2020-10-09	50.50	50.55	49.06	49.42	335638
2020-10-12	49.50	49.80	49.17	49.41	185278
2020-10-13	48.95	49.19	48.64	48.64	209963
2020-10-14	48.74	49.22	48.69	48.75	130846
2020-10-15	47.96	49.48	47.76	49.48	175565
2020-10-16	49.56	50.02	49.41	49.74	184250
2020-10-19	49.84	50.13	48.51	48.72	511397
2020-10-20	49.05	49.80	48.98	49.04	248271
2020-10-21	48.88	49.61	48.88	49.12	185729
2020-10-22	49.38	49.56	48.71	49.43	221319
2020-10-23	49.89	50.29	49.32	49.57	419332
2020-10-26	48.74	48.74	47.94	48.23	220902
2020-10-27	48.16	48.22	47.29	47.31	247269
2020-10-28	46.04	46.76	45.22	45.24	347989
2020-10-29	44.87	46.27	44.54	45.95	287732
2020-10-30	45.66	45.85	44.70	45.25	441235
2020-11-02	45.80	46.63	45.63	46.63	338659
2020-11-03	47.55	48.95	46.90	48.56	342088
2020-11-04	47.70	47.70	46.08	46.18	176387
2020-11-05	46.61	49.61	46.61	49.34	248409
2020-11-06	49.55	49.98	48.78	48.80	146912
2020-11-09	52.05	54.30	50.73	50.76	424495
2020-11-10	51.45	52.94	51.38	52.36	323636
2020-11-11	52.46	52.46	50.34	50.84	264945
2020-11-12	50.45	50.45	48.87	49.62	212069
2020-11-13	49.97	51.65	49.97	51.45	199869
2020-11-16	52.57	53.46	52.31	53.37	321374
2020-11-17	52.69	52.95	51.68	52.95	399481
2020-11-18	53.11	53.14	51.98	52.03	303099
2020-11-19	51.68	52.01	50.86	51.78	268810
2020-11-20	51.40	52.26	51.10	52.11	360718
2020-11-23	52.75	53.68	52.55	53.38	540854
2020-11-24	54.00	55.28	53.73	54.94	440120
2020-11-25	54.43	54.73	53.11	53.49	382106
2020-11-27	53.40	53.97	52.98	53.73	152282
2020-11-30	53.30	53.53	52.26	52.33	428060
2020-12-01	53.24	53.57	52.33	52.88	335955
2020-12-02	52.85	53.00	52.24	52.49	181283
2020-12-03	52.42	52.71	52.03	52.24	220925
2020-12-04	52.56	53.43	52.56	53.22	282984
2020-12-07	52.79	53.36	52.69	52.74	167341
2020-12-08	52.26	53.37	52.26	52.89	207302
2020-12-09	53.31	53.70	52.65	53.00	300563
2020-12-10	52.51	53.06	52.22	52.63	372548
2020-12-11	52.10	52.54	51.08	51.82	294396
2020-12-14	52.50	52.50	50.98	50.98	259086
2020-12-15	51.51	52.76	51.16	52.49	220241
2020-12-16	52.66	52.73	51.69	52.16	240287
2020-12-17	52.55	53.18	51.77	52.90	238771
2020-12-18	53.14	53.57	52.28	52.86	1063453
2020-12-21	51.84	53.02	51.46	53.00	368772
2020-12-22	53.05	53.47	52.54	53.15	196553
2020-12-23	53.61	54.18	53.13	53.34	187791
2020-12-24	53.50	53.96	52.92	53.32	76562
2020-12-28	54.00	54.37	53.43	53.46	194968
2020-12-29	53.61	53.82	51.98	52.47	215073
2020-12-30	52.57	53.48	52.48	52.75	400753
2020-12-31	52.69	52.87	51.71	51.88	337992
2021-01-04	53.17	53.74	52.17	52.50	556911
2021-01-05	52.60	54.93	52.42	53.76	580829
2021-01-06	54.98	57.21	54.64	56.66	630436
2021-01-07	56.95	57.68	55.57	56.65	643794
2021-01-08	56.75	56.75	54.44	55.09	406675
2021-01-11	54.45	54.73	53.42	54.55	405142
2021-01-12	54.60	56.02	53.53	55.65	421648
2021-01-13	55.64	55.67	53.40	53.70	620790
2021-01-14	54.00	54.87	53.72	54.00	439688
2021-01-15	53.24	53.68	52.56	53.02	432629
2021-01-19	53.48	54.12	52.97	53.18	371264
2021-01-20	53.26	53.85	53.13	53.73	335672
2021-01-21	54.60	54.62	53.59	53.59	586642
2021-01-22	52.92	53.21	52.51	52.73	460601
2021-01-25	52.27	52.27	49.80	50.75	706579
2021-01-26	52.27	53.61	51.41	52.19	711416
2021-01-27	51.61	52.91	50.10	51.89	736980
2021-01-28	52.50	52.87	51.34	51.59	402911
2021-01-29	51.59	51.59	50.62	50.89	633591
2021-02-01	51.30	52.59	50.96	52.39	456033
2021-02-02	53.10	53.19	51.79	52.34	559588
2021-02-03	52.21	54.16	52.21	53.72	759931
2021-02-04	53.73	54.60	53.66	54.30	1042458
2021-02-05	55.00	55.67	54.54	55.46	574830
2021-02-08	55.85	56.74	55.59	56.71	772570
2021-02-09	56.76	56.93	55.69	55.84	646450
2021-02-10	56.10	58.20	55.93	57.71	918058
2021-02-11	57.86	58.70	57.15	58.62	611360
2021-02-12	58.42	59.23	57.33	57.75	383490
2021-02-16	57.99	58.55	56.38	56.47	245393
2021-02-17	56.03	56.88	55.71	56.30	327656
2021-02-18	56.09	56.47	55.46	56.25	306894
2021-02-19	56.80	57.82	56.62	57.51	391027
2021-02-22	57.36	58.12	56.92	57.63	271730
2021-02-23	57.32	57.97	56.67	57.80	266569
2021-02-24	57.89	58.57	57.40	58.40	223805
2021-02-25	58.02	58.54	56.77	56.77	349571
2021-02-26	56.68	57.31	55.78	56.07	314952
2021-03-01	57.15	58.14	56.85	58.06	279293
2021-03-02	58.06	58.18	56.92	56.96	277613
2021-03-03	57.11	57.85	56.78	56.82	200357
2021-03-04	56.82	57.10	54.38	55.53	311080
2021-03-05	56.77	57.74	55.30	57.68	327474
2021-03-08	58.12	59.88	57.97	59.33	246195
2021-03-09	59.65	59.99	58.80	59.27	321113
2021-03-10	59.20	60.24	58.94	59.87	361087
2021-03-11	60.28	61.15	59.91	60.10	322059
2021-03-12	60.24	61.47	60.08	61.40	461810
2021-03-15	61.03	61.58	60.36	61.53	370822
2021-03-16	61.02	61.50	60.66	61.37	336216
2021-03-17	61.49	62.42	61.22	62.11	344250
2021-03-18	62.01	62.72	60.48	60.67	528478
2021-03-19	60.86	60.88	59.27	60.42	750715
2021-03-22	60.45	60.87	59.01	59.46	313835
2021-03-23	58.97	59.80	58.02	58.18	486360
2021-03-24	59.13	60.50	58.46	58.82	444488
2021-03-25	58.82	62.19	57.84	61.52	707784
2021-03-26	62.00	64.06	61.40	63.76	554751
2021-03-29	63.46	64.63	63.01	63.01	530838
2021-03-30	63.00	64.32	62.85	63.80	465575
2021-03-31	63.74	64.73	62.53	62.91	591128
2021-04-01	62.72	63.26	61.60	63.25	292343
2021-04-05	63.98	64.74	63.30	64.46	338721
2021-04-06	64.35	64.99	64.00	64.17	344866
2021-04-07	64.00	64.05	62.76	62.92	310205
2021-04-08	62.93	63.57	62.02	63.48	280056
2021-04-09	63.52	64.14	63.35	64.06	219915
2021-04-12	64.00	64.68	63.90	64.37	376637
2021-04-13	64.13	64.59	62.62	63.31	438053
2021-04-14	63.30	64.87	63.30	64.19	430913
2021-04-15	64.54	65.52	64.41	65.52	414200
2021-04-16	66.19	67.70	65.82	67.25	706898
2021-04-19	67.34	67.84	67.00	67.73	684906
2021-04-20	67.43	67.76	65.48	65.89	533160
2021-04-21	65.99	67.74	65.68	67.52	377442
2021-04-22	67.90	67.91	66.86	66.86	444564
2021-04-23	67.04	68.61	66.59	68.10	306894
2021-04-26	68.48	69.33	68.16	68.18	299876
2021-04-27	67.78	68.29	67.17	68.16	297344
2021-04-28	68.31	68.64	67.91	68.12	188110
2021-04-29	68.66	68.66	67.15	67.87	377377
2021-04-30	67.39	67.77	66.45	66.82	1053193
2021-05-03	67.82	68.54	66.76	67.86	516614
2021-05-04	67.57	68.57	67.37	68.31	223185
2021-05-05	68.60	68.70	67.70	68.35	161770
2021-05-06	68.43	69.09	67.76	69.01	277863
2021-05-07	68.75	69.51	68.44	69.39	273406
2021-05-10	69.68	70.58	68.94	68.98	534094
2021-05-11	68.45	69.74	68.40	69.69	314071
2021-05-12	69.42	69.52	66.36	66.43	196238
2021-05-13	66.66	68.86	66.66	68.46	285711
2021-05-14	68.97	69.60	68.50	69.08	154987
2021-05-17	68.76	69.59	68.05	69.09	245904
2021-05-18	69.10	69.10	67.79	67.80	283074
2021-05-19	66.75	67.14	65.99	66.81	291033
2021-05-20	66.74	66.83	66.06	66.66	239586
2021-05-21	67.39	67.87	66.54	67.00	245654
2021-05-24	67.52	67.60	66.97	67.32	155372
2021-05-25	67.49	68.88	66.54	66.57	384419
2021-05-26	66.67	67.44	66.50	67.16	326286
2021-05-27	67.80	68.54	67.41	67.79	289223
2021-05-28	67.91	69.13	67.44	69.12	572847
2021-06-01	70.00	70.22	69.24	69.94	328329
2021-06-02	69.96	70.37	68.73	69.05	344351
2021-06-03	68.77	69.32	68.03	69.22	230592
2021-06-04	69.55	69.72	68.93	69.51	221170
2021-06-07	69.67	69.67	68.19	68.48	382319
2021-06-08	68.30	69.67	68.08	69.48	327254
2021-06-09	69.44	69.84	68.94	69.34	254694
2021-06-10	70.05	70.50	68.82	68.89	399307
2021-06-11	69.23	69.84	68.68	69.06	186531
2021-06-14	69.02	69.08	67.61	67.84	347932
2021-06-15	67.88	68.76	67.59	68.59	209832
2021-06-16	68.45	69.01	67.69	68.59	299794
2021-06-17	68.51	68.77	65.99	66.99	392478
2021-06-18	66.28	66.63	65.70	65.91	719482
2021-06-21	66.66	67.35	66.49	66.99	416092
2021-06-22	66.72	66.82	66.13	66.49	466174
2021-06-23	66.84	66.90	65.51	65.66	661619
2021-06-24	63.12	65.45	62.01	63.80	971906
2021-06-25	63.34	64.66	63.34	63.79	1724909
2021-06-28	63.68	64.05	62.70	63.82	527988
2021-06-29	64.34	64.73	63.14	63.14	286426
2021-06-30	62.67	63.91	62.55	63.61	612611
2021-07-01	64.34	64.79	63.74	64.58	288620
2021-07-02	64.60	64.87	64.17	64.47	237918
2021-07-06	64.51	64.51	62.68	63.35	335213
2021-07-07	63.09	64.59	63.09	64.50	235624
2021-07-08	63.44	64.40	62.75	63.51	361824
2021-07-09	64.72	65.29	64.03	64.58	247003
2021-07-12	63.99	65.06	63.65	64.84	219412
2021-07-13	64.48	64.84	63.54	63.42	193415
2021-07-14	63.88	64.62	63.33	63.77	210937
2021-07-15	63.43	64.47	63.43	64.13	328542
2021-07-16	64.62	64.62	62.94	63.08	285114
2021-07-19	61.75	62.57	61.12	61.62	415080
2021-07-20	61.63	62.96	61.22	62.33	549065
2021-07-21	63.00	63.45	62.06	62.55	402403
2021-07-22	62.51	62.66	61.95	62.15	179047
2021-07-23	62.60	63.03	62.08	62.91	271850
2021-07-26	63.41	63.95	63.25	63.74	261214
2021-07-27	63.19	64.32	62.65	63.75	220525
2021-07-28	64.02	64.25	62.89	63.80	192660
2021-07-29	64.20	64.89	64.15	64.48	198304
2021-07-30	64.65	65.38	64.35	64.62	588684
2021-08-02	64.70	65.77	63.74	63.81	202125
2021-08-03	63.96	64.83	63.14	64.74	269246
2021-08-04	64.27	64.53	63.43	63.47	135647
2021-08-05	63.93	64.57	63.75	64.44	171851
2021-08-06	65.10	65.69	64.93	65.64	191451
2021-08-09	65.28	65.39	64.73	65.25	125045
2021-08-10	65.50	65.93	65.11	65.83	188888
2021-08-11	66.06	66.98	65.58	66.93	203821
2021-08-12	67.35	67.52	66.38	67.39	168092
2021-08-13	67.65	67.69	67.05	67.64	118258
2021-08-16	67.46	67.64	66.56	67.58	185441
2021-08-17	66.96	67.32	65.45	66.23	156689
2021-08-18	66.24	66.73	65.38	65.45	207766
2021-08-19	64.41	64.93	64.14	64.42	212692
2021-08-20	64.45	65.75	64.45	65.71	220285
2021-08-23	66.26	66.93	66.03	66.30	234408
2021-08-24	66.52	67.14	66.30	66.50	162058
2021-08-25	66.77	67.76	66.07	67.21	172810
2021-08-26	67.18	67.71	66.64	66.64	228435
2021-08-27	67.04	68.93	66.87	68.32	336254
2021-08-30	68.62	68.62	67.69	67.80	269852
2021-08-31	67.83	68.43	67.23	67.57	394637
2021-09-01	67.72	67.84	66.43	67.59	302235
2021-09-02	67.67	68.00	67.08	67.78	221351
2021-09-03	67.75	68.05	66.97	67.95	364778
2021-09-07	67.42	67.60	65.54	65.55	283633
2021-09-08	65.17	65.63	64.70	65.35	310562
2021-09-09	65.27	66.15	65.22	65.32	293084
2021-09-10	65.79	66.06	65.12	65.23	265011
2021-09-13	66.09	66.12	65.01	65.29	215878
2021-09-14	65.68	65.68	63.11	63.22	439312
2021-09-15	63.27	63.93	63.04	63.69	434956
2021-09-16	63.75	63.80	62.33	62.33	307919
2021-09-17	61.99	62.15	60.52	60.72	881331
2021-09-20	59.33	60.51	59.17	60.46	517741
2021-09-21	60.55	61.02	59.85	59.86	352008
2021-09-22	60.60	61.76	60.43	60.43	593444
2021-09-23	62.50	66.50	62.50	65.19	903491
2021-09-24	65.24	66.66	64.92	65.72	469498
2021-09-27	66.21	66.50	65.89	66.05	343126
2021-09-28	65.99	66.29	65.14	66.06	314968
2021-09-29	66.01	66.39	65.49	66.22	201505
2021-09-30	66.27	66.61	64.56	64.56	462404
2021-10-01	65.07	65.94	63.77	65.24	391838
2021-10-04	65.45	66.28	64.58	64.85	343433
2021-10-05	65.20	65.87	64.48	65.36	182468
2021-10-06	64.67	65.07	63.42	64.60	257758
2021-10-07	65.28	66.08	65.04	65.29	253634
2021-10-08	65.43	65.50	64.11	64.16	220364
2021-10-11	64.25	65.01	63.42	63.53	140768
2021-10-12	63.48	64.52	63.35	63.85	127105
2021-10-13	64.14	64.43	63.42	64.04	164134
2021-10-14	64.60	66.69	64.53	66.69	331027
2021-10-15	68.00	68.93	67.30	68.34	384126
2021-10-18	67.89	68.39	67.70	68.26	268106
2021-10-19	68.59	68.59	67.46	67.69	221996
2021-10-20	67.91	68.64	67.65	68.46	184685
2021-10-21	68.40	69.92	68.27	69.88	251318
2021-10-22	70.00	70.96	69.53	69.71	286507
2021-10-25	70.02	70.60	69.82	70.30	282669
2021-10-26	70.40	70.47	69.71	69.93	223022
2021-10-27	69.43	69.75	68.69	69.03	216927
2021-10-28	69.24	70.70	69.24	70.00	266036
2021-10-29	69.57	70.55	69.57	70.51	503555
2021-11-01	70.99	72.72	70.80	72.23	300359
2021-11-02	72.25	73.27	71.89	72.95	214321
2021-11-03	72.86	73.93	72.62	73.57	285860
2021-11-04	73.96	74.19	73.52	73.55	384571
2021-11-05	74.46	75.16	74.07	74.43	250348
2021-11-08	74.97	75.26	74.07	74.30	243753
2021-11-09	74.26	75.35	73.71	75.00	200116
2021-11-10	74.99	75.77	74.61	75.23	251620
2021-11-11	75.34	76.86	74.95	76.77	218308
2021-11-12	77.09	78.31	76.60	78.28	139406
2021-11-15	78.81	79.01	77.75	78.99	245650
2021-11-16	78.90	80.08	78.72	80.04	294676
2021-11-17	79.95	80.13	77.93	78.55	513220
2021-11-18	78.41	78.41	77.51	78.00	293434
2021-11-19	77.56	78.54	76.46	76.48	365618
2021-11-22	77.09	77.65	76.59	76.63	285687
2021-11-23	76.96	77.94	76.96	77.48	278131
2021-11-24	76.94	77.05	76.26	76.71	196355
2021-11-26	74.62	74.68	72.90	73.90	213551
2021-11-29	74.70	75.77	73.67	74.84	309399
2021-11-30	73.61	74.68	73.02	73.16	390304
2021-12-01	74.64	75.75	73.00	73.01	285715
2021-12-02	73.62	75.94	73.60	75.54	257507
2021-12-03	76.12	76.30	75.00	75.97	244664
2021-12-06	77.00	78.72	76.70	77.50	210345
2021-12-07	78.00	79.08	77.98	78.23	166368
2021-12-08	78.72	78.89	77.93	78.51	150523
2021-12-09	77.72	78.58	77.41	78.15	162603
2021-12-10	78.67	79.03	78.04	78.54	185973
2021-12-13	78.03	78.84	77.28	77.87	256576
2021-12-14	77.65	78.28	76.75	77.07	381881
2021-12-15	77.22	78.69	76.38	78.58	273085
2021-12-16	79.19	79.72	78.61	79.46	314438
2021-12-17	78.74	79.43	77.52	77.95	544232
2021-12-20	76.92	77.52	75.51	77.36	258327
2021-12-21	78.03	79.17	77.89	78.87	273538
2021-12-22	78.81	79.48	78.36	79.34	182432
2021-12-23	79.57	80.07	79.09	79.13	122697
2021-12-27	79.56	81.07	79.18	80.89	155414
2021-12-28	81.17	81.50	80.74	81.16	125523
2021-12-29	81.53	81.66	81.23	81.51	91188
2021-12-30	81.36	81.73	80.32	80.44	146998
2021-12-31	80.18	81.24	80.18	81.00	175534
2022-01-03	81.00	81.55	78.11	78.61	453688
2022-01-04	77.94	79.54	77.94	78.17	404085
2022-01-05	78.50	78.76	76.66	77.27	340684
2022-01-06	77.12	78.46	77.12	77.81	265595
2022-01-07	77.83	78.15	76.73	76.74	262233
2022-01-10	76.51	77.11	75.91	76.66	388197
2022-01-11	77.01	77.52	75.56	77.16	298782
2022-01-12	77.78	78.00	75.94	76.48	263815
2022-01-13	76.76	77.94	76.76	77.07	278796
2022-01-14	76.03	77.15	75.94	77.01	285704
2022-01-18	76.64	76.64	74.65	76.01	344217
2022-01-19	75.80	77.19	75.68	75.81	335785
2022-01-20	77.33	77.68	75.04	75.16	657027
2022-01-21	73.30	75.15	71.51	72.34	646543
2022-01-24	70.95	73.29	70.34	72.94	568847
2022-01-25	71.63	73.01	70.52	71.89	474054
2022-01-26	72.80	73.80	71.02	71.55	456069
2022-01-27	72.36	73.16	70.55	71.12	406881
2022-01-28	70.97	71.81	69.47	71.78	351990
2022-01-31	71.30	71.77	70.60	71.77	789697
2022-02-01	72.35	72.75	71.09	71.88	347048
2022-02-02	71.53	72.51	70.96	71.84	408099
2022-02-03	70.71	72.00	70.48	70.68	277567
2022-02-04	69.96	70.30	68.43	69.22	246293
2022-02-07	69.03	70.06	68.51	69.36	257401
2022-02-08	69.58	70.93	69.58	70.85	218609
2022-02-09	71.43	72.24	71.02	71.34	240403
2022-02-10	70.30	72.55	70.30	70.72	323349
2022-02-11	70.95	71.20	69.38	70.28	230574
2022-02-14	70.60	70.92	68.95	69.27	396999
2022-02-15	70.03	71.82	69.62	71.33	261565
2022-02-16	71.30	71.86	70.65	71.45	238472
2022-02-17	70.59	70.99	70.13	70.89	206970
2022-02-18	71.07	71.35	70.02	70.38	225296
2022-02-22	70.34	70.61	69.04	69.76	221866
2022-02-23	70.21	70.49	68.48	68.66	146110
2022-02-24	66.83	68.28	66.02	67.94	375060
2022-02-25	68.58	70.47	68.35	69.88	342847
2022-02-28	68.94	69.38	67.82	68.37	550969
2022-03-01	68.00	68.15	64.72	65.21	434919
2022-03-02	65.72	67.54	65.36	67.16	372899
2022-03-03	67.90	67.90	66.54	67.58	309418
2022-03-04	66.64	66.87	65.62	66.15	316198
2022-03-07	66.24	66.44	63.54	63.98	507226
2022-03-08	64.21	64.83	61.92	61.99	634822
2022-03-09	63.81	66.07	63.72	65.51	515099
2022-03-10	64.51	65.75	64.39	65.57	388413
2022-03-11	66.18	66.80	65.10	65.19	230401
2022-03-14	65.96	66.86	65.42	66.18	322296
2022-03-15	66.62	66.91	65.63	65.93	333751
2022-03-16	66.55	67.83	65.82	67.39	299840
2022-03-17	66.83	67.98	66.28	67.69	219534
2022-03-18	67.89	67.92	66.19	67.23	524394
2022-03-21	67.29	68.13	66.96	67.50	262345
2022-03-22	68.00	68.05	67.01	67.57	526185
2022-03-23	67.31	67.89	66.76	67.40	564737
2022-03-24	70.72	70.76	65.26	67.90	1430377
2022-03-25	67.56	67.57	65.39	66.86	704317
2022-03-28	66.74	67.00	65.74	66.81	435629
2022-03-29	67.50	69.23	67.21	69.01	534309
2022-03-30	68.60	68.60	66.70	67.09	267783
2022-03-31	66.71	67.53	65.98	66.07	371733
2022-04-01	66.55	67.35	65.94	67.33	546063
2022-04-04	67.28	67.30	66.12	66.87	371832
2022-04-05	66.95	67.27	65.62	65.77	369639
2022-04-06	65.46	66.94	64.97	66.27	476110
2022-04-07	66.16	67.86	65.55	67.55	540068
2022-04-08	68.05	68.52	67.18	67.57	418227
2022-04-11	67.33	68.44	67.00	67.25	385462
2022-04-12	67.45	68.62	66.22	66.53	276837
2022-04-13	66.93	69.04	66.45	68.99	346501
2022-04-14	70.00	71.79	70.00	70.30	453219
2022-04-18	71.50	72.20	69.59	70.15	432265
2022-04-19	70.15	71.97	70.06	71.51	245182
2022-04-20	72.26	72.94	72.01	72.04	272911
2022-04-21	72.77	73.00	70.93	71.29	227310
2022-04-22	70.84	71.19	69.25	69.27	227927
2022-04-25	68.86	69.47	66.97	69.24	389001
2022-04-26	69.06	69.94	67.37	67.37	382982
2022-04-27	67.36	68.43	67.02	67.51	432708
2022-04-28	67.31	68.66	66.43	68.41	279795
2022-04-29	68.20	68.96	66.53	66.70	596911
2022-05-02	66.50	67.53	64.99	66.13	245272
2022-05-03	66.38	67.49	65.84	67.03	248901
2022-05-04	67.18	69.79	66.85	69.73	213533
2022-05-05	69.15	69.88	66.75	67.56	207310
2022-05-06	67.27	67.27	65.69	66.59	233162
2022-05-09	65.60	66.94	65.21	66.09	214702
2022-05-10	67.05	67.15	64.18	64.85	237957
2022-05-11	65.20	66.89	64.73	64.82	198695
2022-05-12	64.77	65.39	63.47	64.67	220498
2022-05-13	65.24	66.17	64.66	65.02	257562
2022-05-16	64.19	65.06	63.11	64.09	245200
2022-05-17	65.30	67.14	65.10	67.03	298204
2022-05-18	66.89	67.76	66.22	66.85	472875
2022-05-19	66.59	67.32	65.91	66.94	401906
2022-05-20	67.59	67.72	65.98	67.42	490331
2022-05-23	68.38	69.04	67.57	68.75	313429
2022-05-24	68.36	68.60	67.24	67.99	228344
2022-05-25	67.51	68.65	67.41	68.15	161196
2022-05-26	68.71	70.41	68.71	70.01	135874
2022-05-27	70.69	71.34	70.65	71.13	120162
2022-05-31	70.29	71.37	69.54	71.08	198096
2022-06-01	71.00	71.00	69.74	70.46	163280
2022-06-02	71.08	72.92	70.62	72.75	277739
2022-06-03	71.97	72.44	71.41	72.05	200004
2022-06-06	72.68	72.80	72.01	72.70	223471
2022-06-07	72.56	73.83	71.79	73.54	247871
2022-06-08	72.79	73.27	71.99	72.06	186008
2022-06-09	71.81	72.86	71.15	71.60	221237
2022-06-10	70.08	70.54	68.59	68.98	362491
2022-06-13	67.18	67.33	65.10	65.39	224959
2022-06-14	64.97	65.03	62.80	63.81	310894
2022-06-15	64.61	65.39	62.99	64.01	282393
2022-06-16	62.24	62.24	60.20	60.63	372704
2022-06-17	60.79	61.26	59.46	60.28	381629
2022-06-21	61.35	61.92	60.25	61.13	303381
2022-06-22	60.12	62.04	59.94	61.44	425891
2022-06-23	59.96	60.38	57.61	59.24	777491
2022-06-24	58.00	61.87	58.00	61.87	1910764
2022-06-27	62.11	62.37	60.46	61.35	540762
2022-06-28	61.68	62.65	60.23	60.49	701018
2022-06-29	60.81	61.02	59.37	60.94	377980
2022-06-30	60.12	60.57	59.09	60.21	553673
2022-07-01	59.67	60.85	58.96	60.53	353245
2022-07-05	59.20	59.76	57.39	59.71	503342
2022-07-06	60.26	60.52	58.82	59.62	490538
2022-07-07	60.16	61.20	59.66	60.76	240386
2022-07-08	60.53	61.03	59.80	60.15	167288
2022-07-11	59.50	60.32	59.20	59.40	179479
2022-07-12	59.36	60.62	59.15	59.25	161748
2022-07-13	58.46	58.95	57.86	58.65	217979
2022-07-14	57.60	58.70	57.36	58.58	191532
2022-07-15	59.64	59.82	58.29	58.96	223070
2022-07-18	59.64	60.03	58.30	58.52	194551
2022-07-19	59.52	60.98	59.18	60.68	285106
2022-07-20	60.60	61.58	60.50	61.21	241325
2022-07-21	60.80	62.39	60.58	62.39	182888
2022-07-22	62.88	62.89	61.84	62.42	210934
2022-07-25	62.83	63.34	62.10	62.76	226881
2022-07-26	62.60	62.85	61.97	62.70	199862
2022-07-27	62.53	63.90	61.78	63.56	184895
2022-07-28	63.72	64.56	63.40	64.47	165743
2022-07-29	64.49	64.86	64.02	64.20	784201
2022-08-01	63.82	64.47	63.15	64.26	281830
2022-08-02	64.39	64.39	62.99	63.25	293950
2022-08-03	63.37	63.73	63.01	63.27	349256
2022-08-04	63.61	64.27	63.04	63.72	187132
2022-08-05	63.04	64.21	62.74	63.88	218687
2022-08-08	64.39	65.04	63.73	64.38	265965
2022-08-09	64.44	64.75	63.65	64.18	222905
2022-08-10	65.39	66.54	65.39	65.78	251732
2022-08-11	66.49	67.89	66.30	67.04	352041
2022-08-12	67.31	69.27	67.11	69.18	394790
2022-08-15	68.72	69.98	68.72	69.97	278201
2022-08-16	69.37	71.33	69.37	71.07	208803
2022-08-17	70.50	70.76	69.57	69.95	161642
2022-08-18	69.92	71.70	69.73	71.70	329238
2022-08-19	71.23	71.23	70.28	70.64	279935
2022-08-22	69.76	69.85	68.21	68.28	193860
2022-08-23	67.88	69.11	67.88	68.50	170352
2022-08-24	68.02	69.16	68.02	68.78	145593
2022-08-25	68.69	70.59	68.69	70.57	168802
2022-08-26	70.50	70.50	67.19	67.28	198862
2022-08-29	66.42	67.02	65.94	66.58	150746
2022-08-30	66.84	67.22	65.58	66.06	154289
2022-08-31	65.98	65.98	64.75	64.86	215921
2022-09-01	64.36	64.36	62.73	63.84	300329
2022-09-02	64.80	65.37	63.38	63.87	250211
2022-09-06	63.96	63.96	62.66	63.07	227167
2022-09-07	63.10	65.71	62.64	65.68	230444
2022-09-08	65.04	65.90	64.46	65.81	152522
2022-09-09	66.33	67.39	66.01	67.38	164051
2022-09-12	68.31	68.78	67.54	68.42	221574
2022-09-13	66.50	66.74	63.91	63.98	236871
2022-09-14	63.66	63.66	61.75	62.77	290462
2022-09-15	62.50	63.06	61.22	61.53	271567
2022-09-16	60.55	60.55	58.92	59.80	511011
2022-09-19	59.24	61.88	59.24	61.88	295038
2022-09-20	60.73	60.91	60.17	60.67	257222
2022-09-21	61.14	61.51	59.72	59.84	418997
2022-09-22	61.06	62.35	60.03	61.66	638726
2022-09-23	60.50	60.94	59.35	60.89	461685
2022-09-26	60.32	61.59	60.21	60.32	424216
2022-09-27	60.60	61.17	59.31	59.78	433916
2022-09-28	59.97	62.44	59.81	61.81	332901
2022-09-29	60.91	61.26	59.80	60.47	478812
2022-09-30	60.65	62.15	60.10	60.10	473530
2022-10-03	61.15	64.00	61.14	63.71	363167
2022-10-04	64.88	66.39	64.88	65.99	350017
2022-10-05	64.61	67.06	64.61	66.75	251197
2022-10-06	66.21	67.74	66.21	67.21	288518
2022-10-07	66.74	67.07	64.33	64.62	277830
2022-10-10	65.01	65.10	63.88	64.38	205137
2022-10-11	63.93	65.88	63.93	64.55	292402
2022-10-12	64.85	64.85	63.72	64.00	235559
2022-10-13	62.73	65.86	62.10	65.15	223719
2022-10-14	65.87	66.03	64.09	64.21	223539
2022-10-17	65.55	66.37	65.01	66.08	260625
2022-10-18	67.69	67.80	66.41	67.24	288200
2022-10-19	66.41	67.50	64.64	65.04	270899
2022-10-20	64.65	65.56	62.22	62.73	294670
2022-10-21	63.05	65.62	63.05	65.12	325784
2022-10-24	65.65	66.02	64.90	65.38	235007
2022-10-25	65.41	67.45	65.41	67.25	206986
2022-10-26	68.02	68.90	66.61	67.58	168767
2022-10-27	67.97	69.08	67.84	68.16	134441
2022-10-28	68.26	69.93	68.12	69.69	220664
2022-10-31	69.64	70.66	69.26	69.71	509876
2022-11-01	70.66	70.66	69.07	70.26	279631
2022-11-02	70.12	71.43	67.67	67.67	452834
2022-11-03	66.52	68.64	66.39	68.24	248435
2022-11-04	69.50	71.17	68.47	70.11	288517
2022-11-07	70.80	71.65	70.06	71.43	305218
2022-11-08	71.79	73.62	71.74	72.89	416598
2022-11-09	72.31	73.16	71.31	71.74	344244
2022-11-10	73.81	75.22	73.81	74.70	325516
2022-11-11	75.00	76.18	75.00	75.17	466130
2022-11-14	74.45	77.19	74.18	75.85	406593
2022-11-15	77.07	77.34	75.05	76.03	357225
2022-11-16	75.57	76.20	75.11	75.58	291485
2022-11-17	74.62	75.47	73.54	75.36	252434
2022-11-18	76.53	77.20	75.55	77.18	379090
2022-11-21	76.82	77.96	76.64	76.99	298041
2022-11-22	77.42	78.77	77.27	78.55	216121
2022-11-23	78.19	79.70	78.18	79.39	185186
2022-11-25	79.24	79.83	78.99	79.70	108909
2022-11-28	78.26	78.81	77.78	78.03	273765
2022-11-29	78.03	78.67	77.97	78.29	171569
2022-11-30	77.95	80.36	77.54	80.31	270239
2022-12-01	80.69	81.41	79.33	79.91	296189
2022-12-02	79.00	81.13	79.00	80.33	275509
2022-12-05	79.07	79.22	77.48	78.05	446537
2022-12-06	78.23	78.60	76.69	77.47	344214
2022-12-07	77.48	78.01	76.82	77.02	293871
2022-12-08	77.74	78.05	76.15	76.76	333884
2022-12-09	76.55	77.37	76.41	77.00	364552
2022-12-12	77.50	77.54	76.43	77.23	342263
2022-12-13	79.73	80.29	78.24	78.72	581754
2022-12-14	78.52	79.32	77.24	78.31	409536
2022-12-15	77.32	77.56	75.78	76.00	510411
2022-12-16	75.06	76.61	74.60	75.83	1048072
2022-12-19	75.75	76.20	73.45	73.93	286599
2022-12-20	74.04	74.58	73.67	73.75	304001
2022-12-21	74.20	75.50	74.20	74.79	276872
2022-12-22	74.22	74.22	72.54	72.90	323040
2022-12-23	72.51	73.71	72.51	73.63	329356
2022-12-27	73.96	74.73	73.13	73.40	315082
2022-12-28	73.47	73.60	72.18	72.25	280853
2022-12-29	72.65	72.88	72.15	72.39	556065
2022-12-30	71.84	71.92	70.77	71.62	416252
2023-01-03	72.47	72.81	71.31	72.65	487435
2023-01-04	73.42	74.29	73.01	73.73	355050
2023-01-05	72.87	72.87	69.92	70.26	392206
2023-01-06	71.27	72.83	70.48	71.74	545532
2023-01-09	72.14	73.84	71.77	72.83	379974
2023-01-10	72.38	73.33	72.01	72.93	309738
2023-01-11	73.44	74.38	72.69	74.38	242289
2023-01-12	74.59	74.96	74.08	74.74	313739
2023-01-13	74.17	74.54	73.83	74.19	310567
2023-01-17	74.25	74.35	72.64	72.95	413344
2023-01-18	72.98	73.53	71.50	71.83	552036
2023-01-19	71.53	72.99	68.20	69.08	1051604
2023-01-20	69.61	70.40	68.03	68.85	747852
2023-01-23	68.67	69.86	68.24	68.54	671174
2023-01-24	67.97	69.09	66.88	68.17	479025
2023-01-25	67.29	67.91	66.51	67.24	427673
2023-01-26	66.62	68.35	66.62	68.32	430052
2023-01-27	68.11	68.81	68.05	68.34	356438
2023-01-30	68.13	69.22	67.83	67.84	335892
2023-01-31	68.28	69.50	68.07	69.10	647141
2023-02-01	68.79	71.26	68.79	70.26	385321
2023-02-02	70.32	73.41	70.32	73.35	604160
2023-02-03	73.50	74.95	73.23	73.74	679914
2023-02-06	73.75	73.86	72.52	73.00	362916
2023-02-07	72.47	73.45	71.94	73.24	292291
2023-02-08	72.28	73.05	72.07	72.14	405698
2023-02-09	72.54	72.98	70.34	70.59	350505
2023-02-10	70.21	70.69	69.62	70.59	346813
2023-02-13	70.59	71.89	70.26	71.81	344410
2023-02-14	71.56	72.51	70.99	71.25	312973
2023-02-15	70.70	72.25	70.43	72.08	307318
2023-02-16	70.65	72.29	70.44	71.65	314072
2023-02-17	71.84	72.13	71.41	71.84	270244
2023-02-21	71.52	71.53	68.68	68.79	270661
2023-02-22	68.81	69.89	68.81	69.58	362997
2023-02-23	69.76	70.25	68.69	69.49	320026
2023-02-24	68.36	70.01	67.98	69.75	435628
2023-02-27	70.68	70.78	70.05	70.19	291051
2023-02-28	70.16	70.96	69.73	69.76	461694
2023-03-01	69.67	70.71	69.03	70.41	271296
2023-03-02	69.89	71.45	69.49	71.20	250745
2023-03-03	71.82	72.31	70.98	72.21	240821
2023-03-06	71.95	72.26	70.36	70.40	351920
2023-03-07	70.30	70.39	68.88	69.31	191726
2023-03-08	69.41	70.33	69.18	69.89	170983
2023-03-09	70.21	70.59	68.20	68.37	276767
2023-03-10	68.40	68.40	66.04	66.80	344132
2023-03-13	65.74	66.87	65.15	65.65	338651
2023-03-14	67.54	68.11	65.69	66.36	512510
2023-03-15	64.44	65.28	63.72	65.08	474632
2023-03-16	64.43	65.94	63.87	65.51	409420
2023-03-17	65.17	65.17	64.23	64.65	749327
2023-03-20	65.39	66.61	65.39	66.37	461379
2023-03-21	67.56	67.98	67.31	67.67	307651
2023-03-22	67.51	67.99	65.72	65.89	348194
2023-03-23	66.09	66.93	64.84	65.56	236277
2023-03-24	65.18	66.96	64.65	66.88	338111
2023-03-27	67.66	68.03	67.09	67.30	261515
2023-03-28	67.31	68.15	67.11	67.81	395738
2023-03-29	68.68	68.92	68.22	68.39	406342
2023-03-30	67.58	68.30	65.90	67.05	823458
2023-03-31	67.39	68.62	67.39	68.45	489123
2023-04-03	68.66	68.97	67.07	67.37	445423
2023-04-04	67.72	67.72	65.25	65.65	472266
2023-04-05	64.67	65.38	64.24	65.07	286293
2023-04-06	64.78	64.90	63.60	64.10	416874
2023-04-10	64.09	66.24	64.09	66.16	474772
2023-04-11	66.62	67.60	66.15	67.23	382848
2023-04-12	68.06	68.15	66.38	66.77	408193
2023-04-13	66.87	67.75	66.39	67.37	275451
2023-04-14	67.32	68.03	65.96	66.24	265628
2023-04-17	66.25	67.62	66.14	67.40	225189
2023-04-18	67.92	68.00	66.76	67.20	219742
2023-04-19	66.76	67.47	66.51	67.43	223966
2023-04-20	66.87	67.46	66.22	66.96	192528
2023-04-21	67.28	67.28	65.65	66.17	225358
2023-04-24	66.27	66.70	65.90	66.26	140091
2023-04-25	65.41	65.61	63.80	63.95	358365
2023-04-26	63.16	63.71	62.84	63.32	216683
2023-04-27	63.50	65.20	63.50	64.88	244756
2023-04-28	64.85	66.47	64.85	66.17	354413
2023-05-01	66.05	66.79	65.67	65.80	261302
2023-05-02	65.42	65.73	63.78	65.32	242138
2023-05-03	65.74	66.42	65.11	65.18	296403
2023-05-04	64.95	65.20	63.94	64.73	405198
2023-05-05	65.60	66.34	65.38	66.18	256799
2023-05-08	66.66	67.08	65.72	66.21	163475
2023-05-09	65.80	66.21	65.39	65.81	194251
2023-05-10	66.85	67.23	65.18	66.06	216878
2023-05-11	65.41	65.87	64.93	65.82	222070
2023-05-12	66.10	66.27	64.82	65.31	216349
2023-05-15	65.67	66.07	65.37	65.63	186556
2023-05-16	65.36	65.36	64.02	64.67	244817
2023-05-17	64.86	66.52	64.66	66.10	277518
2023-05-18	66.03	66.24	65.47	66.09	245981
2023-05-19	66.61	66.65	65.37	65.78	260637
2023-05-22	66.09	66.21	64.91	65.37	298726
2023-05-23	64.94	66.58	64.73	65.21	286350
2023-05-24	64.82	64.82	63.96	64.13	342003
2023-05-25	63.95	63.95	62.84	63.40	210218
2023-05-26	63.67	64.56	63.62	64.10	198153
2023-05-30	64.05	64.79	63.27	64.38	306941
2023-05-31	64.07	64.38	62.57	62.94	320219
2023-06-01	62.84	63.85	62.74	63.32	258259
2023-06-02	64.83	67.33	64.81	67.10	230295
2023-06-05	66.44	66.21	64.62	67.10	247231
2023-06-06	65.14	67.34	65.14	67.02	222177
2023-06-07	67.05	68.80	67.05	68.66	273991
2023-06-08	68.30	68.52	66.57	66.82	247869
2023-06-09	66.48	66.48	65.18	65.55	246247
2023-06-12	65.52	66.21	65.02	65.35	280436
2023-06-13	65.49	66.77	65.49	66.11	281231
2023-06-14	66.59	66.80	64.95	65.27	244462
2023-06-15	64.84	66.88	64.84	66.67	265179
2023-06-16	67.32	67.32	65.98	66.81	846961
2023-06-20	66.24	66.61	64.56	64.70	382389
2023-06-21	64.60	65.09	63.96	64.33	330670
2023-06-22	64.31	64.37	63.45	64.18	265580
2023-06-23	62.75	64.21	62.62	63.15	634747
2023-06-26	62.79	64.33	62.79	63.77	312115
2023-06-27	64.13	64.95	63.54	64.36	291795
2023-06-28	64.17	64.69	63.47	64.64	545275
2023-06-29	63.90	69.60	63.72	69.24	954810
2023-06-30	69.00	71.90	69.00	71.51	875288
2023-07-03	71.34	72.34	71.22	71.64	264614
2023-07-05	71.12	71.12	67.91	68.26	668919
2023-07-06	67.50	68.07	66.46	67.56	484987
2023-07-07	67.60	69.86	67.56	69.09	386010
2023-07-10	68.91	69.99	68.79	69.57	359535
2023-07-11	70.18	70.68	69.60	69.91	242426
2023-07-12	71.06	71.71	70.40	71.42	372585
2023-07-13	71.54	72.08	71.21	71.73	263068
2023-07-14	71.50	71.62	70.04	70.68	237077
2023-07-17	70.44	71.15	70.16	70.96	287602
2023-07-18	71.18	73.05	71.08	72.84	337715
2023-07-19	73.07	73.15	72.13	73.03	335481
2023-07-20	73.33	73.33	72.41	72.86	280203
2023-07-21	72.95	73.40	71.89	73.34	390973
2023-07-24	73.45	73.70	72.83	73.18	293604
2023-07-25	73.10	74.58	72.97	74.04	275137
2023-07-26	73.85	74.85	73.73	74.18	208070
2023-07-27	74.19	74.54	73.26	73.57	300005
2023-07-28	74.07	74.31	72.80	73.01	255107
2023-07-31	73.13	74.27	72.78	74.03	979217
2023-08-01	73.75	74.31	73.45	73.88	154134
2023-08-02	73.05	73.53	72.71	72.94	186031
2023-08-03	72.82	73.03	71.82	72.11	227104
2023-08-04	72.16	73.10	72.16	72.40	183323
2023-08-07	72.74	73.18	72.45	73.03	183934
2023-08-08	71.99	72.47	70.94	72.31	187688
2023-08-09	72.44	72.44	71.16	71.36	398372
2023-08-10	71.72	72.78	71.25	72.14	294524
2023-08-11	72.05	72.52	71.51	71.63	286364
2023-08-14	71.22	71.25	70.24	70.99	391706
2023-08-15	70.42	70.42	69.42	69.49	159733
2023-08-16	69.35	69.85	68.66	68.71	227750
2023-08-17	68.87	70.18	68.87	69.49	209589
2023-08-18	68.94	69.94	68.94	69.60	244986
2023-08-21	69.51	69.51	68.62	69.11	180160
2023-08-22	69.58	69.58	68.36	68.64	171495
2023-08-23	69.10	69.28	68.55	68.78	229659
2023-08-24	68.52	69.54	68.44	69.38	308541
2023-08-25	69.90	70.94	69.23	70.75	242517
2023-08-28	70.94	72.02	70.94	71.60	210125
2023-08-29	71.45	72.43	70.81	72.30	191866
2023-08-30	72.19	73.20	72.19	72.42	434972
2023-08-31	72.49	73.10	72.18	72.53	371108
2023-09-01	73.01	73.83	72.62	73.01	202596
2023-09-05	72.26	72.44	70.23	71.12	317840
2023-09-06	71.16	71.92	70.12	71.11	193437
2023-09-07	71.13	71.13	69.43	69.94	285856
2023-09-08	69.86	69.88	69.16	69.22	198099
2023-09-11	69.12	70.02	68.87	68.90	287045
2023-09-12	68.37	68.62	67.69	67.88	245132
2023-09-13	67.98	67.98	66.94	67.63	317588
2023-09-14	68.47	69.02	68.00	68.51	406894
2023-09-15	68.32	69.13	68.02	68.86	997038
2023-09-18	68.77	68.84	68.19	68.47	292659
2023-09-19	68.35	68.68	67.80	67.99	455416
2023-09-20	68.45	68.95	68.01	68.10	465711
2023-09-21	67.50	67.50	66.46	66.53	339020
2023-09-22	66.52	67.18	66.52	66.61	214510
2023-09-25	66.22	67.65	66.22	67.59	268349
2023-09-26	67.41	68.06	66.99	67.19	461324
2023-09-27	67.80	68.40	66.90	67.58	433629
2023-09-28	67.38	71.80	67.38	71.65	1321895
2023-09-29	72.15	72.15	68.54	68.61	538687
2023-10-02	68.25	68.57	67.55	68.33	355537
2023-10-03	67.92	68.41	67.76	68.27	357895
2023-10-04	68.93	70.42	68.65	70.28	355295
2023-10-05	70.31	70.65	69.90	70.06	532393
2023-10-06	69.78	71.95	69.73	71.69	394944
2023-10-09	71.18	71.48	70.17	70.82	370639
2023-10-10	71.36	72.20	70.81	70.94	359312
2023-10-11	71.05	71.96	71.05	71.93	264593
2023-10-12	72.33	72.33	70.33	70.74	268379
2023-10-13	70.93	71.09	70.04	70.37	247840
2023-10-16	71.45	72.03	70.90	71.02	312303
2023-10-17	69.36	71.52	69.36	70.34	335605
2023-10-18	69.56	69.56	68.48	68.48	257460
2023-10-19	68.14	69.09	67.28	67.28	295180
2023-10-20	67.47	67.75	66.86	66.98	483975
2023-10-23	66.80	67.36	66.28	66.32	396651
2023-10-24	66.98	66.98	65.82	66.09	166857
2023-10-25	65.66	65.77	64.90	64.91	236321
2023-10-26	65.15	65.98	64.75	65.34	287418
2023-10-27	65.63	65.80	64.64	64.84	270623
2023-10-30	65.66	65.85	64.89	65.43	232035
2023-10-31	65.46	66.31	65.46	66.15	421658
2023-11-01	65.86	65.94	65.04	65.93	293476
2023-11-02	66.36	67.73	65.42	67.72	224083
2023-11-03	68.99	70.82	68.99	70.12	267715
2023-11-06	69.96	70.23	69.38	69.98	212471
2023-11-07	69.73	69.73	68.72	69.31	560014
2023-11-08	69.64	70.58	69.18	70.33	203530
2023-11-09	70.68	71.95	70.42	71.38	486072
2023-11-10	71.57	72.63	70.67	72.34	440532
2023-11-13	71.96	73.17	71.64	72.33	300021
2023-11-14	74.20	76.61	73.20	76.51	544005
2023-11-15	76.60	77.24	75.57	75.59	345203
2023-11-16	75.80	76.15	74.84	75.51	238746
2023-11-17	75.90	76.35	74.98	75.41	298603
2023-11-20	75.44	76.05	74.63	75.80	359409
2023-11-21	75.55	76.06	75.37	75.73	336084
2023-11-22	76.25	76.50	75.45	75.78	255283
2023-11-24	75.64	76.59	75.64	76.45	94903
2023-11-27	75.94	76.22	75.60	75.97	290747
2023-11-28	75.81	75.81	74.26	74.49	210215
2023-11-29	75.21	75.93	74.90	75.07	393423
2023-11-30	75.10	75.73	74.33	75.68	229863
2023-12-01	75.38	77.04	74.95	76.89	280943
2023-12-04	76.57	78.07	76.57	78.07	356556
2023-12-05	77.55	77.84	76.58	77.73	259541
2023-12-06	78.34	78.89	77.76	77.82	245312
2023-12-07	78.00	79.15	77.72	79.11	303320
2023-12-08	79.21	79.77	78.41	78.84	252605
2023-12-11	78.62	79.09	78.18	78.45	382063
2023-12-12	78.63	78.63	77.74	78.06	233007
2023-12-13	77.80	80.23	77.71	80.06	480471
2023-12-14	80.50	82.84	80.46	81.66	415026
2023-12-15	81.92	82.51	81.26	81.78	810841
2023-12-18	81.86	82.10	81.26	81.68	292534
2023-12-19	82.50	83.40	82.19	83.17	316701
2023-12-20	83.14	83.54	81.35	81.48	330576
2023-12-21	82.41	82.42	81.32	82.01	216241
2023-12-22	82.08	82.95	82.08	82.36	166240
2023-12-26	82.94	83.64	82.41	82.94	206735
2023-12-27	82.87	83.50	82.68	83.09	181204
2023-12-28	82.94	83.31	82.29	82.44	163889
2023-12-29	82.20	82.41	81.26	81.41	272823
2024-01-02	80.42	80.95	79.64	80.09	448558
2024-01-03	79.22	79.34	77.75	78.26	509979
2024-01-04	78.55	78.55	77.18	77.87	438009
2024-01-05	77.32	78.81	77.32	77.82	292906
2024-01-08	77.61	78.64	77.47	78.60	182941
2024-01-09	77.54	78.16	77.26	77.92	230597
2024-01-10	77.59	78.32	77.38	78.23	212809
2024-01-11	78.00	78.56	77.18	78.55	182565
2024-01-12	79.64	79.64	77.91	78.38	182513
2024-01-16	77.75	78.60	77.18	78.43	370115
2024-01-17	77.22	78.10	76.66	76.73	570059
2024-01-18	79.00	79.41	74.66	78.06	739320
2024-01-19	78.25	78.29	75.85	76.75	537428
2024-01-22	77.42	78.15	76.99	77.74	412720
2024-01-23	78.70	78.83	77.50	77.78	308024
2024-01-24	78.02	78.35	76.67	76.94	320102
2024-01-25	77.95	78.09	77.15	77.98	275322
2024-01-26	78.69	78.83	77.64	77.72	201282
2024-01-29	77.49	78.14	77.25	78.02	283495
2024-01-30	77.74	78.38	77.40	77.69	359133
2024-01-31	77.82	77.82	75.70	75.77	341440
2024-02-01	76.10	76.43	75.07	76.33	285326
2024-02-02	75.41	76.14	74.98	75.92	200812
2024-02-05	74.75	75.44	73.90	74.82	213588
2024-02-06	75.00	76.47	74.86	76.33	299477
2024-02-07	76.68	76.88	76.10	76.18	265677
2024-02-08	76.20	76.49	75.31	76.22	343597
2024-02-09	76.22	77.73	75.97	77.31	326186
2024-02-12	77.96	79.15	77.60	78.47	269887
2024-02-13	76.43	77.20	75.54	76.18	272194
2024-02-14	76.96	77.22	76.09	76.53	210995
2024-02-15	76.96	78.45	76.96	78.38	208591
2024-02-16	78.06	78.50	77.21	77.30	259368
2024-02-20	76.36	78.01	76.36	77.81	226795
2024-02-21	77.91	78.15	77.32	77.99	425929
2024-02-22	78.17	78.89	77.88	78.41	163159
2024-02-23	78.58	79.05	78.39	78.79	155241
2024-02-26	78.51	78.63	77.84	78.54	179786
2024-02-27	79.02	79.14	78.01	78.14	120179
2024-02-28	77.65	78.91	77.65	78.48	183231
2024-02-29	79.21	79.75	78.61	79.53	222486
2024-03-01	79.55	79.81	78.90	79.53	168883
2024-03-04	79.47	79.91	79.29	79.75	165501
2024-03-05	79.13	79.44	77.83	78.16	177218
2024-03-06	78.93	79.48	78.50	79.02	143324
2024-03-07	79.50	80.47	79.06	79.54	175384
2024-03-08	80.09	80.47	79.10	79.16	134088
2024-03-11	79.03	79.39	78.58	79.27	128205
2024-03-12	79.28	79.33	78.50	78.91	172863
2024-03-13	78.74	80.05	78.74	79.17	213338
2024-03-14	78.82	78.86	77.77	78.41	221492
2024-03-15	77.87	79.77	77.87	79.66	584246
2024-03-18	79.63	80.19	78.44	78.77	345132
2024-03-19	79.06	80.29	79.04	79.58	282779
2024-03-20	79.50	81.41	79.28	80.84	455667
2024-03-21	81.05	81.65	80.77	81.12	355372
2024-03-22	81.32	81.32	80.07	80.69	262424
2024-03-25	80.74	81.04	79.79	79.80	233493
2024-03-26	80.18	80.91	79.94	80.36	207706
2024-03-27	81.06	82.87	81.06	82.58	642118
2024-03-28	81.00	84.31	79.35	79.74	757823
2024-04-01	79.48	79.75	77.53	78.92	379290
2024-04-02	78.40	78.94	77.59	78.90	387386
2024-04-03	78.00	79.36	78.00	79.34	385800
2024-04-04	79.82	79.95	77.39	77.65	274032
2024-04-05	77.43	78.01	76.96	77.67	280532
2024-04-08	78.08	78.64	77.74	78.18	247830
2024-04-09	78.65	78.98	77.96	78.65	239081
2024-04-10	76.89	77.53	75.98	76.98	297173
2024-04-11	77.24	78.11	76.78	77.54	336055
2024-04-12	77.26	77.26	75.60	75.92	281881
2024-04-15	76.16	76.62	75.17	75.90	296055
2024-04-16	75.31	75.99	74.51	75.18	287978
2024-04-17	75.69	76.27	75.65	76.00	441888
2024-04-18	76.27	76.48	75.26	76.15	356227
2024-04-19	76.13	76.97	76.02	76.95	479799
2024-04-22	77.02	77.27	76.10	76.52	302339
2024-04-23	76.19	76.79	75.76	75.89	270928
2024-04-24	75.50	76.20	74.48	75.06	259066
2024-04-25	74.67	74.67	73.58	73.68	255195
2024-04-26	73.68	74.93	73.68	74.23	264821
2024-04-29	74.58	75.39	74.49	75.35	270676
2024-04-30	74.77	75.25	74.29	74.71	357619
2024-05-01	75.07	76.38	75.07	75.15	369414
2024-05-02	75.72	76.73	75.47	76.06	307356
2024-05-03	77.10	77.54	76.39	76.93	188144
2024-05-06	77.30	78.48	77.01	78.45	203630
2024-05-07	78.90	79.71	78.90	79.20	236457
2024-05-08	78.45	79.38	78.45	79.35	210141
2024-05-09	79.43	79.70	78.51	79.18	235892
2024-05-10	79.24	79.65	78.59	79.62	213193
2024-05-13	80.00	80.13	79.39	79.57	198381
2024-05-14	80.09	80.64	79.79	80.44	212966
2024-05-15	81.09	81.35	80.40	81.06	245784
2024-05-16	81.09	81.46	80.54	81.35	339896
2024-05-17	81.73	81.73	80.78	81.15	215621
2024-05-20	81.15	82.16	81.06	82.09	265996
2024-05-21	81.97	82.30	81.75	81.96	219346
2024-05-22	81.55	81.98	79.96	80.29	303042
2024-05-23	80.46	80.46	78.97	79.46	247490
2024-05-24	79.97	80.13	78.69	79.40	281009
2024-05-28	79.43	79.49	78.11	78.39	245789
2024-05-29	77.60	78.22	77.11	77.38	182569
2024-05-30	77.71	79.06	77.71	78.67	205552
2024-05-31	79.25	79.96	78.47	79.63	277952
2024-06-03	79.97	79.97	78.24	78.53	251725
2024-06-04	78.00	78.28	77.02	77.06	215399
2024-06-05	77.30	77.97	76.68	77.79	219346
2024-06-06	77.55	78.69	77.40	77.83	218327
2024-06-07	77.02	77.70	75.92	76.07	306700
2024-06-10	75.41	76.23	74.86	76.01	278263
2024-06-11	75.72	76.23	75.24	76.16	201806
2024-06-12	78.08	78.88	77.64	78.58	359400
2024-06-13	78.27	78.71	77.30	78.55	468997
2024-06-14	77.46	77.78	76.44	77.38	273447
2024-06-17	77.04	78.67	77.04	78.65	217561
2024-06-18	78.74	79.27	78.38	78.82	211765
2024-06-20	78.55	79.39	77.78	78.05	481954
2024-06-21	78.03	78.09	77.58	78.01	789835
2024-06-24	78.44	79.75	78.25	78.67	393109
2024-06-25	78.12	78.12	75.35	76.32	599302
2024-06-26	75.77	76.75	75.48	76.30	468387
2024-06-27	80.11	80.11	75.22	76.35	713682
2024-06-28	76.89	78.21	76.20	76.96	1947778
2024-07-01	77.47	77.64	76.10	76.34	384275
2024-07-02	76.65	77.11	76.41	76.58	325984
2024-07-03	76.76	76.81	75.97	76.21	183113
2024-07-05	75.80	76.05	74.98	75.60	274553
2024-07-08	76.33	77.40	76.33	77.25	329511
2024-07-09	77.13	77.47	76.39	76.70	373390
2024-07-10	77.36	78.65	77.01	78.60	346224
2024-07-11	80.13	81.74	79.78	80.44	571356
2024-07-12	81.14	82.92	80.26	82.91	433055
2024-07-15	83.00	84.08	82.92	83.21	361794
2024-07-16	83.62	86.29	83.62	86.17	420428
2024-07-17	85.89	86.92	84.83	84.96	424835
2024-07-18	84.59	86.18	83.64	84.09	252966
2024-07-19	84.03	84.03	82.29	82.53	308728
2024-07-22	83.29	84.14	82.28	83.79	197074
2024-07-23	83.94	84.81	83.34	84.37	256623
2024-07-24	84.19	84.65	82.28	82.32	199978
2024-07-25	82.57	84.72	81.52	83.81	351854
2024-07-26	84.46	85.44	84.19	85.21	217122
2024-07-29	85.18	85.54	84.42	85.47	260573
2024-07-30	85.28	86.55	85.01	85.89	183073
2024-07-31	86.36	87.67	85.30	86.20	831708
2024-08-01	86.20	86.71	83.60	84.07	253623
2024-08-02	81.68	81.68	80.11	81.22	385145
2024-08-05	77.79	79.23	76.56	78.03	330068
2024-08-06	77.89	80.34	77.32	78.84	382920
2024-08-07	79.56	79.86	77.89	78.06	279509
2024-08-08	79.00	79.84	78.71	79.64	162338
2024-08-09	79.44	79.91	79.05	79.19	171788
2024-08-12	78.99	79.00	78.09	78.35	156369
2024-08-13	78.68	79.62	77.90	79.08	146959
2024-08-14	79.46	79.46	78.25	79.02	141690
2024-08-15	80.64	81.50	80.15	80.54	190010
2024-08-16	80.41	81.19	79.86	81.17	235156
2024-08-19	81.19	81.24	80.19	81.03	123833
2024-08-20	80.68	80.89	79.97	80.04	115848
2024-08-21	80.73	81.71	80.43	81.47	127216
2024-08-22	81.86	82.44	80.93	81.57	172790
2024-08-23	82.20	83.91	81.84	83.43	186251
2024-08-26	84.13	85.09	83.03	83.21	176690
2024-08-27	82.96	83.53	82.47	83.01	182767
2024-08-28	82.97	83.88	82.66	83.42	163931
2024-08-29	84.13	85.10	83.35	84.44	189166
2024-08-30	84.68	85.89	83.93	85.66	257712
2024-09-03	84.52	85.00	82.34	82.77	231585
2024-09-04	82.40	82.91	81.75	81.83	232319
2024-09-05	82.19	82.34	80.33	80.63	193997
2024-09-06	80.83	81.20	79.26	79.43	171248
2024-09-09	79.28	79.86	78.72	79.25	256694
2024-09-10	79.37	79.55	78.40	79.00	222542
2024-09-11	78.54	79.16	76.27	78.76	306356
2024-09-12	79.17	79.87	78.29	79.39	217159
2024-09-13	80.32	81.44	80.00	80.78	269355
2024-09-16	81.36	81.90	80.64	81.05	296416
2024-09-17	81.67	82.59	81.32	81.66	171971
2024-09-18	81.89	83.41	81.04	81.26	459635
2024-09-19	83.51	84.12	82.53	83.91	317185
2024-09-20	83.42	83.96	81.21	81.40	886827
2024-09-23	81.97	82.43	81.22	81.44	261265
2024-09-24	81.94	82.41	81.46	82.09	261309
2024-09-25	82.25	82.25	80.26	80.63	447327
2024-09-26	76.20	82.39	75.67	80.74	865005
2024-09-27	80.73	81.69	79.22	80.09	576928
2024-09-30	79.90	80.21	78.59	79.38	459647
2024-10-01	79.49	79.67	78.20	78.42	344104
2024-10-02	78.20	79.02	77.97	78.16	280584
2024-10-03	77.44	77.47	76.46	77.18	258139
2024-10-04	78.22	78.22	76.99	77.72	221457
2024-10-07	77.12	77.63	76.48	77.46	250027
2024-10-08	77.26	78.03	76.46	77.31	266949
2024-10-09	77.45	78.97	77.45	78.48	244532
2024-10-10	77.67	78.25	77.46	78.14	307011
2024-10-11	78.11	79.31	78.11	78.95	170587
2024-10-14	78.85	79.68	78.56	79.62	183943
2024-10-15	79.33	80.99	79.27	79.74	256743
2024-10-16	80.21	81.03	80.21	80.42	196982
2024-10-17	80.56	80.56	79.55	79.78	225851
2024-10-18	80.13	80.21	79.05	79.24	432846
2024-10-21	79.04	79.18	76.74	76.83	394502
2024-10-22	76.63	76.74	74.90	74.90	231620
2024-10-23	74.52	75.46	74.34	74.84	185010
2024-10-24	75.00	75.11	74.37	74.87	177308
2024-10-25	75.42	75.92	74.69	74.80	263547
2024-10-28	75.59	76.34	74.91	75.34	250043
2024-10-29	74.29	75.12	74.26	74.82	143623
2024-10-30	74.31	75.83	74.31	74.58	170211
2024-10-31	74.51	74.67	73.16	73.18	508625
2024-11-01	73.36	74.00	72.60	72.96	267547
2024-11-04	73.09	74.24	73.04	73.49	239030
2024-11-05	72.74	74.58	72.74	74.38	223531
2024-11-06	78.44	80.15	78.12	79.33	531931
2024-11-07	78.98	79.25	77.38	78.58	344647
2024-11-08	78.41	79.00	77.59	77.79	363327
2024-11-11	78.49	78.52	77.19	77.55	249430
2024-11-12	77.23	77.55	75.64	76.07	242147
2024-11-13	76.55	76.63	75.94	76.08	221140
2024-11-14	76.09	76.73	75.31	75.67	174365
2024-11-15	76.02	76.39	74.98	75.96	335891
2024-11-18	76.23	76.35	74.39	74.50	183779
2024-11-19	73.93	74.04	73.34	73.70	204008
2024-11-20	73.52	74.69	72.97	74.57	269474
2024-11-21	74.97	75.32	74.24	74.87	211210
2024-11-22	75.12	76.26	74.92	76.16	313197
2024-11-25	76.85	78.68	76.84	77.99	449153
2024-11-26	77.38	77.52	76.25	76.52	281767
2024-11-27	76.72	77.56	76.11	76.18	131562
2024-11-29	76.78	77.15	75.95	76.89	145401
2024-12-02	77.08	77.49	76.08	76.96	290683
2024-12-03	77.14	77.63	75.71	76.20	178207
2024-12-04	76.36	77.09	75.54	76.83	215610
2024-12-05	76.88	77.29	75.47	75.61	201915
2024-12-06	76.17	76.28	74.98	75.54	148579
2024-12-09	76.41	77.77	75.62	75.82	297066
2024-12-10	75.59	75.87	74.09	74.96	195228
2024-12-11	75.59	76.10	74.20	74.31	331207
2024-12-12	74.04	74.64	73.53	73.57	279263
2024-12-13	73.20	73.47	72.83	73.43	275845
2024-12-16	73.43	73.70	72.53	72.63	207605
2024-12-17	72.01	72.26	71.51	71.97	344798
2024-12-18	71.92	72.82	69.34	69.81	374945
2024-12-19	70.05	70.37	68.81	69.05	356115
2024-12-20	68.64	70.34	67.76	68.16	1587134
2024-12-23	67.90	68.21	67.38	67.96	235997
2024-12-24	67.85	68.63	67.55	68.44	134330
2024-12-26	67.97	68.76	67.97	68.50	222501
2024-12-27	67.90	69.03	67.16	67.63	251753
2024-12-30	67.45	67.51	66.46	67.09	278473
2024-12-31	67.56	68.14	67.07	67.48	232801
2025-01-02	61.71	65.46	61.71	62.39	803562
2025-01-03	62.26	62.99	62.09	62.79	460090
2025-01-06	61.91	64.10	61.81	63.36	488880
2025-01-07	63.04	64.51	62.30	62.91	431943
2025-01-08	62.50	63.80	62.18	63.19	364437
2025-01-10	61.85	62.87	60.96	61.29	330493
2025-01-13	60.99	63.32	60.99	63.22	292677
2025-01-14	63.31	63.80	62.72	63.73	214171
2025-01-15	65.01	65.36	64.08	64.14	417234
2025-01-16	62.69	63.23	61.45	62.22	679270
2025-01-17	62.46	63.27	61.92	62.09	636285
2025-01-21	62.89	63.52	62.26	62.35	464955
2025-01-22	61.86	62.69	61.61	61.77	362955
2025-01-23	61.45	62.38	61.11	62.32	463706
2025-01-24	62.40	62.96	62.15	62.77	423372
2025-01-27	63.13	64.33	62.94	64.28	480930
2025-01-28	63.81	64.02	62.86	62.88	415181
2025-01-29	62.55	63.34	62.55	62.91	352478
2025-01-30	63.04	63.84	62.66	63.51	439472
2025-01-31	63.22	64.17	62.76	63.13	639419
2025-02-03	62.31	62.35	61.19	61.59	528980
2025-02-04	61.57	62.36	61.29	61.30	374700
2025-02-05	61.32	61.55	60.73	60.77	437391
2025-02-06	61.12	61.24	60.56	61.17	512092
2025-02-07	60.97	61.00	59.87	60.47	495966
2025-02-10	60.60	61.48	60.37	61.10	530063
2025-02-11	61.00	61.87	60.67	60.68	442183
2025-02-12	59.58	60.04	59.10	59.40	539089
2025-02-13	59.90	60.98	59.90	60.50	532089
2025-02-14	60.62	61.54	60.61	60.87	517555
2025-02-18	60.69	60.99	59.89	60.10	423410
2025-02-19	59.01	59.83	58.86	59.03	610753
2025-02-20	58.90	59.59	58.68	59.13	281072
2025-02-21	59.13	59.19	56.97	57.33	451273
2025-02-24	57.67	58.28	57.29	57.33	395141
2025-02-25	57.79	58.45	57.56	57.87	560649
2025-02-26	57.85	58.33	56.80	56.85	293667
2025-02-27	56.56	57.08	55.45	56.35	575297
2025-02-28	56.63	56.93	55.95	56.74	357086
2025-03-03	57.29	57.29	55.38	55.73	369290
2025-03-04	55.10	55.85	54.82	54.94	484123
2025-03-05	54.29	56.04	54.18	55.94	374743
2025-03-06	55.88	57.43	55.62	57.13	597759
2025-03-07	56.86	57.32	56.17	57.05	496490
2025-03-10	56.75	58.14	56.60	57.10	574007
2025-03-11	57.61	57.61	55.49	55.57	555959
2025-03-12	55.63	55.91	53.80	53.91	355408
2025-03-13	53.85	54.53	52.59	52.88	565325
2025-03-14	53.27	53.66	52.76	53.43	896246
2025-03-17	53.40	54.15	53.13	53.95	708206
2025-03-18	54.08	54.73	53.77	54.44	366879
2025-03-19	54.61	55.03	52.75	53.56	523519
2025-03-20	53.09	54.44	52.62	53.94	717937
2025-03-21	53.11	53.80	52.60	53.57	1053341
2025-03-24	54.59	54.99	54.10	54.45	509160
2025-03-25	54.17	54.89	53.60	53.83	384794
2025-03-26	53.98	54.64	53.60	54.32	709656
2025-03-27	57.57	57.83	53.83	57.61	1754782
2025-03-28	57.23	57.43	54.04	54.77	825133
2025-03-31	54.62	56.34	53.50	56.12	920398
2025-04-01	56.66	57.23	55.46	57.18	899928
2025-04-02	56.43	58.15	56.05	58.04	503456
2025-04-03	55.87	56.18	53.65	54.34	742830
2025-04-04	52.50	53.50	51.16	52.75	635759
2025-04-07	50.98	53.90	49.00	51.12	821983
2025-04-08	52.16	52.16	47.56	48.43	688831
2025-04-09	47.70	54.23	47.58	53.78	601120
2025-04-10	52.09	52.50	50.50	51.87	916001
2025-04-11	51.32	53.82	50.97	53.73	653433
2025-04-14	54.18	54.22	52.91	53.95	532083
2025-04-15	53.59	54.01	53.22	53.56	413642
2025-04-16	53.64	54.01	51.62	52.35	465560
2025-04-17	53.02	54.15	53.00	53.71	606957
2025-04-21	53.30	53.71	52.35	53.53	524631
2025-04-22	53.93	55.04	53.56	54.86	337088
2025-04-23	56.21	56.75	54.02	54.28	336454
2025-04-24	54.36	55.40	54.19	55.02	379449
2025-04-25	54.35	54.82	53.81	54.57	278746
2025-04-28	54.50	55.30	53.63	54.06	550287
2025-04-29	54.14	54.67	53.84	54.11	369040
2025-04-30	53.66	54.16	52.65	54.04	634067
2025-05-01	53.85	54.55	53.23	53.87	324195
2025-05-02	54.27	54.90	53.96	54.32	294386
2025-05-05	53.86	54.44	53.63	53.66	310755
2025-05-06	53.42	53.51	52.70	53.18	385001
2025-05-07	53.67	53.67	52.37	53.09	446790
2025-05-08	53.56	54.95	53.31	54.79	318681
2025-05-09	54.95	55.26	54.26	54.53	300604
2025-05-12	57.23	58.25	56.39	57.03	460462
2025-05-13	57.22	57.22	56.65	56.93	319256
2025-05-14	56.56	56.77	55.73	55.91	332704
2025-05-15	55.94	56.60	55.61	56.48	259779
2025-05-16	56.53	57.09	56.17	57.00	254704
2025-05-19	56.15	56.79	55.58	56.72	223114
2025-05-20	56.50	56.70	56.10	56.27	180392
2025-05-21	56.11	56.11	54.54	54.67	209737
2025-05-22	54.52	55.08	54.15	54.83	203087
2025-05-23	53.76	54.56	53.76	54.22	216120
2025-05-27	55.10	56.09	54.98	56.08	261400
2025-05-28	55.87	56.11	55.58	55.67	264206
2025-05-29	56.15	56.36	55.20	55.98	246740
2025-05-30	55.62	55.68	55.13	55.58	83281

Explore More About FUL

Coins representing dividend payouts and trends

FUL Dividend History

Discover H.B. Fuller 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

FUL Stock Split History

Discover H.B. Fuller 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

FUL Historical Prices

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

Web Analytics