HAE Historical Prices

Summary

Key Stock Metrics

58.80

(February 10, 2025)

52-Week Low

97.97

(May 15, 2024)

52-Week High

142.11

(February 9, 2021)

All-Time High

65.93

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-03	11.25	11.31	11.19	11.25	130800
1993-06-04	11.25	11.38	11.25	11.38	47800
1993-06-07	11.25	11.75	11.19	11.50	160000
1993-06-08	11.56	11.56	11.00	11.00	164200
1993-06-09	11.00	11.25	11.00	11.13	91600
1993-06-10	11.00	11.25	10.63	10.69	158000
1993-06-11	10.94	10.94	10.56	10.81	203000
1993-06-14	10.69	10.75	10.31	10.31	315600
1993-06-15	10.38	11.25	10.31	10.75	552000
1993-06-16	10.88	11.50	10.75	11.38	181800
1993-06-17	11.44	11.88	11.44	11.69	358800
1993-06-18	11.69	11.75	11.19	11.25	86400
1993-06-21	11.13	11.13	10.75	10.81	188000
1993-06-22	10.94	11.13	10.63	10.94	194200
1993-06-23	10.81	11.06	10.75	10.94	56000
1993-06-24	10.81	11.75	10.81	11.25	122200
1993-06-25	11.38	11.75	11.38	11.63	168600
1993-06-28	11.88	12.44	11.88	12.19	450200
1993-06-29	12.06	12.13	11.88	12.00	149800
1993-06-30	12.13	12.44	12.13	12.44	191800
1993-07-01	12.44	12.44	12.19	12.19	134600
1993-07-02	12.25	12.56	12.19	12.50	127800
1993-07-06	12.50	12.63	12.38	12.44	121000
1993-07-07	12.50	12.50	12.19	12.38	75400
1993-07-08	12.44	12.50	12.38	12.50	222800
1993-07-09	12.56	12.56	12.25	12.50	80600
1993-07-12	12.38	12.44	12.31	12.44	149400
1993-07-13	12.38	12.50	12.19	12.31	56200
1993-07-14	12.38	12.38	11.88	11.94	130000
1993-07-15	11.94	11.94	11.75	11.81	27600
1993-07-16	11.88	11.88	11.56	11.56	48800
1993-07-19	11.00	11.25	11.00	11.13	99600
1993-07-20	11.00	11.25	10.69	11.06	207400
1993-07-21	11.06	11.63	11.00	11.50	174600
1993-07-22	11.38	11.44	11.25	11.25	65200
1993-07-23	11.38	11.75	11.38	11.63	70200
1993-07-26	11.69	11.69	11.56	11.63	103000
1993-07-27	11.56	11.75	11.50	11.75	90400
1993-07-28	11.75	11.81	11.75	11.75	56400
1993-07-29	11.81	11.88	11.75	11.75	31600
1993-07-30	11.75	11.88	11.69	11.88	57800
1993-08-02	11.88	12.13	11.75	12.13	228400
1993-08-03	12.13	12.19	12.00	12.13	59600
1993-08-04	12.19	12.25	12.13	12.19	122600
1993-08-05	12.19	12.25	12.19	12.25	144800
1993-08-06	12.13	12.13	11.88	11.88	26400
1993-08-09	12.00	12.13	11.75	12.00	131400
1993-08-10	12.00	12.00	11.63	11.63	73000
1993-08-11	11.63	11.88	11.63	11.75	81200
1993-08-12	11.81	11.88	11.69	11.88	161600
1993-08-13	11.88	11.88	11.69	11.75	39600
1993-08-16	11.75	12.00	11.69	12.00	166200
1993-08-17	12.06	12.25	11.94	12.06	69400
1993-08-18	12.19	12.25	12.06	12.13	97200
1993-08-19	12.06	12.25	12.06	12.06	152000
1993-08-20	12.19	12.25	11.88	12.13	59200
1993-08-23	12.13	12.25	12.00	12.06	61400
1993-08-24	12.00	12.50	12.00	12.50	147200
1993-08-25	12.50	12.56	12.38	12.50	387400
1993-08-26	12.44	12.69	12.38	12.56	72000
1993-08-27	12.63	12.63	12.38	12.56	21800
1993-08-30	12.44	12.63	12.38	12.44	41800
1993-08-31	12.63	12.63	12.19	12.19	101600
1993-09-01	12.38	12.81	12.31	12.69	145000
1993-09-02	12.69	13.00	12.69	12.88	276200
1993-09-03	12.94	13.63	12.88	13.56	102000
1993-09-07	13.50	13.56	13.25	13.31	164400
1993-09-08	13.25	13.25	12.88	13.00	76200
1993-09-09	12.88	13.06	12.88	12.94	22400
1993-09-10	12.81	13.06	12.56	13.00	104600
1993-09-13	12.94	13.31	12.94	13.00	86400
1993-09-14	13.13	13.38	12.69	13.31	79600
1993-09-15	13.19	13.50	13.00	13.50	122400
1993-09-16	13.44	13.69	13.38	13.56	226600
1993-09-17	13.56	13.81	13.50	13.69	194200
1993-09-20	13.69	13.69	13.13	13.25	361600
1993-09-21	13.25	13.25	12.69	12.88	60200
1993-09-22	12.75	13.00	12.50	12.94	228200
1993-09-23	12.88	13.00	12.63	12.94	116200
1993-09-24	12.94	12.94	12.75	12.88	58400
1993-09-27	12.88	12.88	12.50	12.50	38000
1993-09-28	12.50	12.50	11.69	12.13	320000
1993-09-29	12.13	12.13	11.50	12.00	305600
1993-09-30	12.06	12.06	11.94	12.06	32400
1993-10-01	12.06	12.06	11.81	11.81	45600
1993-10-04	11.81	11.81	11.63	11.63	113800
1993-10-05	11.69	11.69	11.13	11.25	355400
1993-10-06	11.38	11.38	11.06	11.25	202600
1993-10-07	11.25	11.63	11.25	11.44	289400
1993-10-08	11.50	11.56	11.44	11.44	54600
1993-10-11	11.44	11.44	11.06	11.13	174800
1993-10-12	11.13	11.13	10.00	10.06	630600
1993-10-13	10.06	10.44	10.00	10.25	1500600
1993-10-14	10.31	11.06	10.31	11.06	1051800
1993-10-15	11.13	11.25	10.75	10.94	748200
1993-10-18	12.50	12.50	11.56	11.75	1042800
1993-10-19	11.63	12.00	11.63	11.63	278000
1993-10-20	11.56	12.13	11.56	12.13	387600
1993-10-21	12.06	12.38	12.06	12.19	186200
1993-10-22	12.19	12.31	11.94	12.00	229200
1993-10-25	11.88	12.25	11.88	12.25	106600
1993-10-26	12.25	12.25	12.13	12.25	148600
1993-10-27	12.31	12.38	11.94	12.13	113600
1993-10-28	12.13	12.25	12.00	12.19	122200
1993-10-29	12.31	12.88	12.25	12.69	109200
1993-11-01	12.75	12.75	12.38	12.75	126200
1993-11-02	12.63	13.06	12.56	12.75	285600
1993-11-03	12.88	12.88	12.50	12.69	244000
1993-11-04	12.81	13.19	12.75	12.88	199600
1993-11-05	12.69	12.69	12.31	12.56	161600
1993-11-08	12.69	13.19	12.69	12.88	132800
1993-11-09	13.13	13.13	12.81	13.00	167400
1993-11-10	13.00	13.13	12.81	13.00	153400
1993-11-11	13.13	13.38	13.00	13.00	231000
1993-11-12	13.00	13.31	13.00	13.31	86600
1993-11-15	13.31	13.31	13.25	13.25	25000
1993-11-16	13.25	13.25	12.75	12.75	103800
1993-11-17	12.88	12.94	12.69	12.81	184200
1993-11-18	12.81	13.00	12.75	12.94	52800
1993-11-19	13.00	13.00	12.75	12.75	50200
1993-11-22	12.75	12.75	12.00	12.06	177600
1993-11-23	12.00	12.06	11.38	11.50	237000
1993-11-24	11.50	11.56	11.25	11.50	208800
1993-11-26	11.13	11.50	11.13	11.50	126600
1993-11-29	11.50	11.75	11.38	11.63	474000
1993-11-30	11.75	11.94	11.63	11.88	153000
1993-12-01	11.81	12.38	11.81	12.25	82000
1993-12-02	12.19	12.50	12.13	12.50	162800
1993-12-03	12.38	12.56	12.38	12.44	190400
1993-12-06	12.44	12.50	12.31	12.50	56200
1993-12-07	12.38	12.50	12.19	12.31	322600
1993-12-08	12.31	12.31	11.63	11.69	74800
1993-12-09	11.69	11.81	11.50	11.56	153400
1993-12-10	11.56	11.63	11.38	11.63	141400
1993-12-13	11.56	11.56	11.44	11.50	57800
1993-12-14	11.50	11.50	11.13	11.13	135000
1993-12-15	11.00	11.13	10.88	11.00	140200
1993-12-16	11.00	11.06	10.75	10.94	150200
1993-12-17	11.00	11.50	11.00	11.31	62200
1993-12-20	11.44	11.75	11.38	11.44	101600
1993-12-21	11.44	11.88	11.44	11.88	105800
1993-12-22	12.00	12.63	11.88	12.44	231800
1993-12-23	12.44	12.75	12.38	12.63	86600
1993-12-27	12.56	12.81	12.56	12.81	73000
1993-12-28	12.88	13.56	12.88	13.56	233400
1993-12-29	13.56	14.00	13.50	14.00	220800
1993-12-30	13.94	14.19	13.75	14.13	300400
1993-12-31	14.13	14.19	13.75	13.88	56800
1994-01-03	13.75	13.81	13.50	13.50	298800
1994-01-04	13.63	13.69	13.50	13.63	162600
1994-01-05	13.63	13.75	13.56	13.69	125600
1994-01-06	13.69	13.69	13.00	13.06	182200
1994-01-07	12.94	12.94	12.63	12.81	122400
1994-01-10	12.69	13.13	12.50	13.13	183200
1994-01-11	13.19	13.56	13.13	13.50	133400
1994-01-12	13.50	13.75	13.31	13.31	361000
1994-01-13	13.25	13.38	12.75	12.88	100800
1994-01-14	12.75	12.88	12.63	12.75	140600
1994-01-17	12.56	12.63	11.50	12.00	896800
1994-01-18	11.94	12.38	11.88	12.00	466000
1994-01-19	12.06	12.06	11.31	11.38	313400
1994-01-20	11.50	11.63	11.25	11.50	843600
1994-01-21	11.63	12.13	11.63	11.94	867200
1994-01-24	12.00	12.00	11.13	11.19	339600
1994-01-25	11.19	11.19	10.44	10.75	1285800
1994-01-26	10.63	11.00	10.63	10.94	765400
1994-01-27	11.00	11.63	11.00	11.25	727800
1994-01-28	11.63	11.69	11.38	11.50	821000
1994-01-31	11.50	11.81	11.44	11.63	589000
1994-02-01	11.75	12.13	11.75	11.81	317000
1994-02-02	11.88	11.88	11.00	11.50	985400
1994-02-03	11.50	11.56	11.00	11.25	431200
1994-02-04	11.31	11.50	11.00	11.13	589200
1994-02-07	11.19	11.63	11.00	11.19	387400
1994-02-08	11.19	11.25	11.00	11.06	341800
1994-02-09	11.50	11.56	11.31	11.31	482400
1994-02-10	11.38	11.38	11.19	11.25	267800
1994-02-11	11.19	11.25	11.00	11.00	113400
1994-02-14	11.06	11.44	10.88	11.44	369600
1994-02-15	11.56	11.88	11.50	11.88	274600
1994-02-16	12.00	12.13	11.88	11.94	265000
1994-02-17	12.00	12.19	11.81	11.81	282200
1994-02-18	11.88	12.00	11.25	12.00	274600
1994-02-22	11.81	11.88	11.44	11.56	163800
1994-02-23	11.75	11.94	11.50	11.50	263800
1994-02-24	11.56	11.56	11.44	11.56	84600
1994-02-25	11.69	11.69	10.88	11.25	333000
1994-02-28	11.31	11.38	11.13	11.13	124200
1994-03-01	11.19	11.25	10.75	10.94	269000
1994-03-02	10.75	10.88	10.56	10.81	535800
1994-03-03	10.94	11.25	10.94	11.13	372200
1994-03-04	11.19	11.38	11.00	11.25	276800
1994-03-07	11.31	11.44	11.00	11.13	248800
1994-03-08	11.19	11.31	10.69	10.88	343600
1994-03-09	10.81	11.13	10.81	11.00	250600
1994-03-10	10.88	11.06	10.81	10.88	187600
1994-03-11	10.88	10.88	10.38	10.69	215200
1994-03-14	10.75	10.75	10.00	10.00	513600
1994-03-15	10.06	10.13	9.88	9.94	780600
1994-03-16	9.94	10.00	9.31	9.94	1918400
1994-03-17	9.94	10.50	9.88	10.13	1269400
1994-03-18	10.13	10.19	9.75	9.88	643800
1994-03-21	9.88	10.25	9.63	10.19	245200
1994-03-22	10.25	10.25	9.94	9.94	214000
1994-03-23	9.94	10.06	9.69	9.69	90000
1994-03-24	9.63	10.00	9.50	9.88	344400
1994-03-25	10.00	10.19	9.94	10.06	291200
1994-03-28	10.06	10.06	9.31	9.88	438600
1994-03-29	9.69	9.88	9.50	9.63	170600
1994-03-30	9.25	9.81	9.25	9.75	138000
1994-03-31	9.63	10.13	9.38	9.94	115200
1994-04-04	9.75	9.75	9.63	9.69	52800
1994-04-05	9.75	10.06	9.69	10.06	138000
1994-04-06	10.00	10.31	9.88	10.00	159600
1994-04-07	10.00	10.44	10.00	10.38	121800
1994-04-08	10.31	10.75	10.13	10.25	121800
1994-04-11	10.31	10.38	10.19	10.31	77200
1994-04-12	10.19	10.19	9.94	9.94	47800
1994-04-13	10.06	10.06	9.56	9.56	53800
1994-04-14	9.63	9.75	9.50	9.50	42600
1994-04-15	9.63	9.63	9.25	9.56	89600
1994-04-18	9.69	9.75	9.50	9.63	45800
1994-04-19	9.63	9.63	9.38	9.50	184400
1994-04-20	9.44	9.44	8.94	9.00	95200
1994-04-21	7.63	8.50	7.63	8.50	1779600
1994-04-22	8.38	8.44	8.06	8.25	467400
1994-04-25	8.19	8.50	8.19	8.38	533000
1994-04-26	8.50	8.63	8.25	8.63	482400
1994-04-28	8.75	9.13	8.63	8.88	248000
1994-04-29	8.75	8.94	8.56	8.56	172400
1994-05-02	8.69	8.88	8.44	8.69	268800
1994-05-03	8.69	8.75	8.50	8.56	243400
1994-05-04	8.56	9.50	8.56	9.19	221800
1994-05-05	9.25	9.38	9.06	9.06	247800
1994-05-06	9.00	9.13	8.88	9.00	73800
1994-05-09	8.88	8.88	8.56	8.56	90000
1994-05-10	8.69	9.00	8.50	8.81	77600
1994-05-11	8.88	9.13	8.69	8.75	188200
1994-05-12	8.69	9.00	8.63	8.88	222200
1994-05-13	8.75	8.81	8.56	8.69	111800
1994-05-16	8.56	8.81	8.44	8.75	278400
1994-05-17	8.63	8.75	8.63	8.75	66600
1994-05-18	8.31	8.63	8.31	8.63	185400
1994-05-19	8.63	9.06	8.56	9.06	256600
1994-05-20	9.06	9.06	8.75	9.00	57800
1994-05-23	9.06	9.06	8.88	9.00	94000
1994-05-24	9.00	9.06	8.88	8.88	126800
1994-05-25	8.94	8.94	8.63	8.69	126800
1994-05-26	8.69	9.06	8.56	8.94	141000
1994-05-27	8.88	9.19	8.81	9.06	266200
1994-05-31	9.19	9.25	9.00	9.00	317800
1994-06-01	9.13	9.31	9.13	9.25	47400
1994-06-02	9.69	9.94	9.56	9.69	175400
1994-06-03	9.69	9.94	9.50	9.81	200400
1994-06-06	9.88	10.25	9.81	10.06	158600
1994-06-07	10.06	10.13	9.88	9.88	113800
1994-06-08	9.81	9.94	9.75	9.88	132400
1994-06-09	9.94	9.94	9.75	9.81	87800
1994-06-10	9.81	9.88	9.63	9.81	160400
1994-06-13	9.88	10.13	9.75	10.13	104200
1994-06-14	10.13	10.13	9.94	9.94	102000
1994-06-15	9.88	9.88	9.44	9.44	210200
1994-06-16	9.13	9.56	9.00	9.38	485000
1994-06-17	9.50	9.50	9.38	9.50	70400
1994-06-20	9.50	9.63	9.38	9.63	116400
1994-06-21	9.63	9.88	9.50	9.63	191000
1994-06-22	9.75	9.75	9.44	9.44	27200
1994-06-23	9.31	9.63	9.31	9.50	86200
1994-06-24	9.44	9.63	9.38	9.63	48600
1994-06-27	9.50	9.50	9.25	9.44	43400
1994-06-28	9.38	9.38	9.06	9.31	68800
1994-06-29	9.38	9.38	9.06	9.13	66000
1994-06-30	9.25	9.25	8.94	9.06	132600
1994-07-01	8.63	8.75	8.19	8.69	203000
1994-07-05	8.63	8.94	8.50	8.81	137800
1994-07-06	8.75	8.88	8.69	8.75	239000
1994-07-07	8.63	8.75	8.50	8.63	349800
1994-07-08	8.75	8.75	8.50	8.50	39400
1994-07-11	8.50	8.50	8.31	8.44	129200
1994-07-12	8.38	8.50	8.31	8.44	199000
1994-07-13	8.38	8.56	8.38	8.56	80600
1994-07-14	8.50	8.63	8.38	8.63	115400
1994-07-15	8.50	8.69	8.50	8.63	67800
1994-07-18	8.50	8.50	8.06	8.38	169600
1994-07-19	8.25	8.31	7.19	7.63	1835400
1994-07-20	7.63	7.69	7.44	7.50	343000
1994-07-21	7.38	7.44	7.00	7.25	386800
1994-07-22	7.31	7.38	7.06	7.31	980600
1994-07-25	7.38	7.50	7.38	7.50	752000
1994-07-26	7.56	7.56	7.38	7.44	561200
1994-07-27	7.50	7.50	7.38	7.44	337200
1994-07-28	7.50	7.50	7.38	7.38	124200
1994-07-29	7.44	7.50	7.44	7.50	143400
1994-08-01	7.56	7.63	7.44	7.50	171400
1994-08-02	7.63	7.75	7.56	7.75	507400
1994-08-03	7.75	7.88	7.69	7.81	234800
1994-08-04	7.81	7.81	7.50	7.63	269000
1994-08-05	7.69	7.69	7.50	7.56	182200
1994-08-08	7.69	8.00	7.69	8.00	186200
1994-08-09	7.88	8.25	7.88	8.06	209200
1994-08-10	8.19	8.50	8.19	8.38	237600
1994-08-11	8.25	8.38	8.19	8.31	142200
1994-08-12	8.06	8.19	8.00	8.19	182200
1994-08-15	8.19	8.25	7.94	8.06	208600
1994-08-16	8.19	8.19	7.94	8.19	145000
1994-08-17	8.19	8.38	8.13	8.38	460600
1994-08-18	8.56	9.31	8.56	8.94	504600
1994-08-19	9.06	9.19	8.69	8.81	599000
1994-08-22	8.88	8.94	8.75	8.81	410400
1994-08-23	8.81	8.94	8.75	8.94	134400
1994-08-24	9.00	9.06	8.94	9.00	176000
1994-08-25	9.00	9.06	8.81	8.81	133400
1994-08-26	8.69	9.00	8.69	8.81	107200
1994-08-29	8.94	9.00	8.81	8.94	94000
1994-08-30	8.94	8.94	8.81	8.94	199200
1994-08-31	9.00	9.44	8.94	9.38	225600
1994-09-01	9.50	9.63	9.19	9.38	104400
1994-09-02	9.50	9.69	9.44	9.50	138800
1994-09-06	9.50	9.50	9.38	9.44	58600
1994-09-07	9.44	9.44	9.13	9.38	94800
1994-09-08	9.44	9.44	9.38	9.44	40400
1994-09-09	9.31	9.38	9.25	9.31	63000
1994-09-12	9.31	9.44	9.31	9.31	132800
1994-09-13	9.31	9.38	9.19	9.31	33400
1994-09-14	9.25	9.38	9.19	9.38	86800
1994-09-15	9.38	9.38	9.19	9.38	64600
1994-09-16	9.44	9.56	9.31	9.50	199800
1994-09-19	9.63	9.75	9.38	9.56	112800
1994-09-20	9.50	9.69	9.25	9.25	162800
1994-09-21	9.31	9.38	9.25	9.38	82800
1994-09-22	9.31	9.44	9.00	9.25	320000
1994-09-23	9.13	9.31	8.88	8.88	57000
1994-09-26	8.88	8.94	8.50	8.63	206600
1994-09-27	8.81	9.06	8.81	9.00	126600
1994-09-28	9.00	9.13	8.94	9.06	354200
1994-09-29	9.06	9.19	8.88	9.13	42800
1994-09-30	9.06	9.13	9.00	9.06	118400
1994-10-03	9.06	9.06	8.88	8.88	43400
1994-10-04	8.81	8.94	8.75	8.75	75400
1994-10-05	8.88	8.88	8.38	8.50	300400
1994-10-06	8.50	8.75	8.38	8.38	169800
1994-10-07	8.44	8.44	8.06	8.19	142600
1994-10-10	8.25	8.31	8.13	8.19	148600
1994-10-11	8.31	8.50	8.19	8.38	99800
1994-10-12	8.75	9.13	8.75	9.00	792400
1994-10-13	9.13	9.19	8.75	8.88	202200
1994-10-14	8.88	9.38	8.75	9.19	283000
1994-10-17	9.50	9.69	9.38	9.56	268000
1994-10-18	9.56	9.56	8.69	9.25	381800
1994-10-19	9.31	10.00	9.31	9.63	386000
1994-10-20	9.75	9.94	9.69	9.75	147600
1994-10-21	9.75	10.75	9.69	10.06	714600
1994-10-24	10.06	10.25	9.81	9.94	361000
1994-10-25	9.88	10.13	9.81	10.00	129800
1994-10-26	10.06	10.13	9.94	10.06	214600
1994-10-27	10.06	10.13	9.94	10.00	213400
1994-10-28	10.06	10.13	10.00	10.00	741400
1994-10-31	10.06	10.06	9.94	10.00	237200
1994-11-01	10.00	10.06	9.94	9.94	50400
1994-11-02	9.94	10.00	9.81	9.88	160000
1994-11-03	9.81	10.00	9.75	10.00	150200
1994-11-04	9.88	10.00	9.88	9.88	50800
1994-11-07	9.75	9.88	9.63	9.63	245200
1994-11-08	9.63	9.75	9.56	9.75	193000
1994-11-09	9.88	10.00	9.88	9.94	306200
1994-11-10	10.00	10.13	9.91	9.94	124600
1994-11-11	9.88	10.00	9.88	9.88	79000
1994-11-14	9.94	10.00	9.75	9.75	89600
1994-11-15	9.81	10.00	9.75	10.00	32400
1994-11-16	10.00	10.13	9.94	9.94	75600
1994-11-17	10.00	10.00	9.75	9.88	113600
1994-11-18	9.81	9.94	9.69	9.69	121000
1994-11-21	9.81	9.94	9.69	9.75	64600
1994-11-22	9.75	9.88	9.25	9.50	114400
1994-11-23	9.50	9.63	9.50	9.56	100800
1994-11-25	9.63	9.63	9.50	9.56	20200
1994-11-28	9.63	9.88	9.56	9.81	110600
1994-11-29	9.81	9.81	9.63	9.69	97600
1994-11-30	9.75	9.81	9.63	9.75	387800
1994-12-01	9.75	9.81	9.63	9.75	42800
1994-12-02	9.69	9.81	9.63	9.75	88000
1994-12-05	9.69	9.81	9.69	9.75	102400
1994-12-06	9.75	9.81	9.69	9.75	307400
1994-12-07	9.81	9.81	9.69	9.75	137200
1994-12-08	9.75	9.75	9.38	9.38	407400
1994-12-09	9.38	9.38	9.25	9.31	89000
1994-12-12	9.38	9.38	9.06	9.25	81400
1994-12-13	9.13	9.19	8.88	8.94	213000
1994-12-14	9.00	9.19	8.88	8.88	324000
1994-12-15	8.94	9.00	8.50	8.81	102200
1994-12-16	8.88	8.88	8.13	8.75	613400
1994-12-19	8.69	8.88	8.63	8.81	237400
1994-12-20	8.81	8.94	8.81	8.81	205800
1994-12-21	8.88	8.88	8.81	8.88	157400
1994-12-22	8.94	8.94	8.81	8.88	197800
1994-12-23	8.81	8.94	8.81	8.81	79200
1994-12-27	8.75	8.88	8.75	8.75	67800
1994-12-28	8.81	8.81	8.69	8.81	145000
1994-12-29	8.75	8.81	8.56	8.81	197800
1994-12-30	8.69	8.75	8.56	8.63	269200
1995-01-03	8.69	8.69	8.56	8.63	178600
1995-01-04	8.63	8.75	8.56	8.63	143000
1995-01-05	8.56	8.63	8.56	8.63	80800
1995-01-06	8.63	8.63	8.50	8.56	202000
1995-01-09	8.50	8.63	8.44	8.63	29800
1995-01-10	8.69	8.69	8.50	8.56	54200
1995-01-11	8.63	8.69	8.44	8.56	33600
1995-01-12	8.50	9.06	8.50	8.88	197800
1995-01-13	8.94	8.94	8.63	8.75	204200
1995-01-16	8.88	8.88	8.63	8.81	146600
1995-01-17	7.63	7.88	7.50	7.81	2626400
1995-01-18	7.88	8.13	7.75	7.81	1237000
1995-01-19	7.81	7.94	7.69	7.69	748000
1995-01-20	7.69	7.75	7.44	7.44	832200
1995-01-23	7.38	7.56	7.38	7.50	393400
1995-01-24	7.50	7.63	7.50	7.63	614200
1995-01-25	7.56	7.63	7.50	7.50	305800
1995-01-26	7.63	7.63	7.44	7.44	404800
1995-01-27	7.44	7.50	7.38	7.50	253600
1995-01-30	7.50	7.50	7.38	7.44	199600
1995-01-31	7.38	7.50	7.38	7.44	77400
1995-02-01	7.44	7.44	7.38	7.38	164400
1995-02-02	7.38	7.63	7.38	7.56	178600
1995-02-03	7.63	7.69	7.56	7.69	264400
1995-02-06	7.75	8.00	7.63	8.00	435600
1995-02-07	8.00	8.00	7.56	7.88	412000
1995-02-08	7.75	7.81	7.69	7.75	178000
1995-02-09	7.69	7.81	7.50	7.56	1310600
1995-02-10	7.50	7.63	7.50	7.56	464800
1995-02-13	7.63	7.75	7.56	7.75	199400
1995-02-14	7.75	7.75	7.56	7.56	348400
1995-02-15	7.69	7.94	7.56	7.94	147200
1995-02-16	7.81	7.88	7.56	7.69	162600
1995-02-17	7.69	7.75	7.56	7.69	69600
1995-02-21	7.75	7.75	7.63	7.63	208000
1995-02-22	7.63	7.88	7.56	7.81	190200
1995-02-23	7.81	7.94	7.81	7.81	145800
1995-02-24	7.88	7.88	7.81	7.88	36800
1995-02-27	7.88	7.88	7.75	7.88	203800
1995-02-28	7.81	7.94	7.81	7.94	217200
1995-03-01	7.88	7.94	7.88	7.94	124200
1995-03-02	7.88	8.13	7.88	7.94	572600
1995-03-03	7.88	7.94	7.81	7.81	220800
1995-03-06	7.81	7.88	7.75	7.75	135400
1995-03-07	7.75	7.75	7.56	7.63	127400
1995-03-08	7.56	7.69	7.50	7.69	71200
1995-03-09	7.75	7.75	7.56	7.69	94400
1995-03-10	7.63	7.75	7.63	7.63	178000
1995-03-13	7.63	7.75	7.56	7.63	122800
1995-03-14	7.56	7.88	7.50	7.75	341600
1995-03-15	7.75	7.81	7.69	7.75	262600
1995-03-16	7.81	7.94	7.75	7.88	107800
1995-03-17	7.94	7.94	7.81	7.81	121200
1995-03-20	7.75	7.88	7.75	7.75	37200
1995-03-21	7.75	7.81	7.69	7.75	63000
1995-03-22	7.81	7.81	7.69	7.69	36800
1995-03-23	7.69	7.75	7.63	7.63	144600
1995-03-24	7.63	7.75	7.63	7.63	100600
1995-03-27	7.63	7.63	7.44	7.56	361000
1995-03-28	7.50	7.56	7.44	7.50	180000
1995-03-29	7.56	7.63	7.31	7.31	149800
1995-03-30	7.31	7.44	7.25	7.31	139200
1995-03-31	7.25	7.31	7.19	7.25	397000
1995-04-03	7.25	7.25	7.19	7.25	71200
1995-04-04	7.25	7.31	7.19	7.25	368000
1995-04-05	7.31	7.31	7.19	7.31	213400
1995-04-06	7.25	7.50	7.25	7.31	189400
1995-04-07	7.25	7.38	7.25	7.25	82000
1995-04-10	7.25	7.38	7.19	7.31	114600
1995-04-11	7.38	7.38	7.25	7.25	110200
1995-04-12	7.25	7.25	7.00	7.13	171200
1995-04-13	7.13	7.19	6.94	6.94	236600
1995-04-17	6.88	6.88	6.44	6.56	440800
1995-04-18	6.50	6.69	6.50	6.63	471200
1995-04-19	7.13	7.63	7.13	7.44	1184400
1995-04-20	7.38	7.75	7.38	7.63	626400
1995-04-21	7.56	7.88	7.56	7.88	833200
1995-04-24	7.81	8.00	7.63	8.00	663400
1995-04-25	7.94	7.94	7.69	7.81	443600
1995-04-26	7.81	7.88	7.50	7.56	233000
1995-04-27	7.56	7.75	7.56	7.63	170600
1995-04-28	7.63	7.81	7.63	7.75	248800
1995-05-01	7.69	7.81	7.69	7.75	55600
1995-05-02	7.75	7.81	7.69	7.75	168600
1995-05-03	7.69	7.75	7.63	7.69	106200
1995-05-04	7.69	7.69	7.63	7.69	111000
1995-05-05	7.63	7.69	7.63	7.69	90000
1995-05-08	7.69	7.81	7.63	7.81	92000
1995-05-09	7.69	7.75	7.63	7.69	74200
1995-05-10	7.75	7.88	7.69	7.88	162600
1995-05-11	7.94	8.13	7.94	8.06	199200
1995-05-12	8.06	8.06	7.81	8.00	146400
1995-05-15	8.00	8.19	8.00	8.06	249400
1995-05-16	8.06	8.38	8.00	8.25	217000
1995-05-17	8.19	8.81	8.19	8.75	517600
1995-05-18	8.69	8.94	8.69	8.88	375400
1995-05-19	8.81	8.81	8.69	8.75	147200
1995-05-22	8.75	8.75	8.50	8.75	150800
1995-05-23	8.75	9.00	8.75	8.94	183600
1995-05-24	8.88	9.00	8.81	9.00	127400
1995-05-25	8.94	9.69	8.88	9.63	203600
1995-05-26	9.50	9.56	9.19	9.25	142800
1995-05-30	9.25	9.25	8.81	8.94	96600
1995-05-31	8.81	9.06	8.75	9.00	70200
1995-06-01	9.06	9.06	8.75	8.81	221400
1995-06-02	8.75	8.81	8.75	8.81	153400
1995-06-05	8.81	8.94	8.81	8.88	164800
1995-06-06	8.88	9.00	8.81	9.00	106400
1995-06-07	9.00	9.00	8.88	8.94	260600
1995-06-08	8.94	9.06	8.88	8.88	177400
1995-06-09	8.88	8.94	8.88	8.94	74400
1995-06-12	8.88	8.88	8.75	8.75	310400
1995-06-13	8.75	8.75	8.63	8.69	414800
1995-06-14	8.75	8.81	8.69	8.81	126000
1995-06-15	8.81	9.06	8.81	9.06	219200
1995-06-16	8.94	9.13	8.81	9.13	86400
1995-06-19	9.06	9.19	8.88	9.19	100400
1995-06-20	9.06	9.38	9.06	9.25	166400
1995-06-21	9.25	9.50	9.25	9.50	105000
1995-06-22	9.44	9.56	9.38	9.50	147000
1995-06-23	9.50	9.63	9.50	9.56	168200
1995-06-26	9.63	9.63	9.38	9.44	117400
1995-06-27	9.44	9.63	9.38	9.56	184000
1995-06-28	9.56	9.56	9.31	9.31	58000
1995-06-29	9.38	9.56	9.38	9.44	89200
1995-06-30	9.50	9.63	9.31	9.63	118200
1995-07-03	9.63	9.63	9.31	9.31	14800
1995-07-05	9.25	9.56	9.25	9.50	188200
1995-07-06	9.50	9.63	9.50	9.56	59400
1995-07-07	9.50	9.69	9.50	9.69	100400
1995-07-10	9.63	9.69	9.56	9.69	48600
1995-07-11	9.63	9.69	9.38	9.44	59600
1995-07-12	9.38	9.44	9.19	9.25	87400
1995-07-13	9.31	9.56	9.25	9.50	164800
1995-07-14	9.63	9.63	9.44	9.50	53400
1995-07-17	9.63	10.19	9.50	10.19	212800
1995-07-18	10.06	10.88	9.88	10.56	428200
1995-07-19	10.50	10.50	9.94	10.00	163000
1995-07-20	10.00	11.00	10.00	10.56	288800
1995-07-21	10.63	11.00	10.63	10.69	204400
1995-07-24	10.88	10.88	10.38	10.69	265200
1995-07-25	10.75	11.00	10.63	11.00	1036000
1995-07-26	11.06	11.13	10.81	11.13	389800
1995-07-27	11.13	11.19	10.81	10.94	409200
1995-07-28	10.81	11.00	10.75	10.81	231200
1995-07-31	10.75	11.13	10.75	11.06	140000
1995-08-01	10.94	11.00	10.88	11.00	66600
1995-08-02	11.00	11.06	10.94	11.06	67000
1995-08-03	10.94	11.00	10.94	10.94	178600
1995-08-04	10.94	11.06	10.94	10.94	300600
1995-08-07	10.94	11.06	10.94	11.00	105000
1995-08-08	10.94	11.00	10.75	10.88	54400
1995-08-09	10.81	10.94	10.75	10.94	122400
1995-08-10	10.88	10.94	10.81	10.94	64800
1995-08-11	10.88	10.94	10.75	10.88	166400
1995-08-14	10.75	10.88	10.75	10.88	68400
1995-08-15	10.81	10.94	10.75	10.75	189800
1995-08-16	10.69	10.69	10.50	10.56	314400
1995-08-17	10.50	10.56	10.31	10.50	221400
1995-08-18	10.50	10.69	10.50	10.63	96000
1995-08-21	10.63	11.19	10.63	11.00	241800
1995-08-22	11.00	11.06	11.00	11.06	153800
1995-08-23	11.00	11.00	10.50	10.56	723600
1995-08-24	10.56	10.81	10.56	10.81	18600
1995-08-25	10.88	10.94	10.81	10.81	31400
1995-08-28	10.81	10.94	10.81	10.94	49600
1995-08-29	10.88	10.94	10.69	10.69	177000
1995-08-30	10.75	10.75	10.69	10.75	27200
1995-08-31	10.75	10.81	10.69	10.75	33800
1995-09-01	10.81	10.94	10.75	10.94	28600
1995-09-05	10.81	10.81	10.63	10.63	67000
1995-09-06	10.63	10.69	10.56	10.69	177200
1995-09-07	10.63	10.88	10.63	10.81	282400
1995-09-08	10.88	10.88	10.75	10.88	120200
1995-09-11	10.88	10.94	10.75	10.75	49600
1995-09-12	10.81	10.88	10.69	10.75	77800
1995-09-13	10.63	11.06	10.63	11.00	262200
1995-09-14	11.00	11.19	10.88	10.94	142000
1995-09-15	10.94	10.94	10.81	10.88	52000
1995-09-18	10.81	11.19	10.81	11.19	75000
1995-09-19	11.00	11.31	10.94	11.06	191800
1995-09-20	11.00	11.38	11.00	11.38	248600
1995-09-21	11.25	11.38	11.19	11.25	56200
1995-09-22	11.19	11.19	11.06	11.06	344800
1995-09-25	11.06	11.13	11.00	11.06	122800
1995-09-26	11.13	11.31	11.13	11.31	74000
1995-09-27	11.25	11.25	11.19	11.19	81800
1995-09-28	11.19	11.25	11.19	11.25	23800
1995-09-29	11.19	11.56	11.19	11.50	58000
1995-10-02	11.50	11.50	11.38	11.38	118400
1995-10-03	11.50	11.50	11.25	11.25	83000
1995-10-04	11.25	11.25	11.13	11.19	48400
1995-10-05	11.13	11.19	11.06	11.13	137200
1995-10-06	11.13	11.19	11.06	11.13	75000
1995-10-09	11.13	11.25	11.13	11.13	138800
1995-10-10	10.88	11.00	10.88	11.00	86800
1995-10-11	11.13	11.13	11.00	11.06	61400
1995-10-12	11.13	11.13	11.00	11.06	59800
1995-10-13	11.19	11.19	11.06	11.06	125600
1995-10-16	11.00	11.00	10.88	10.94	95600
1995-10-17	10.88	10.88	9.88	9.94	474800
1995-10-18	10.00	10.13	9.63	9.63	154200
1995-10-19	9.63	9.75	9.00	9.31	474600
1995-10-20	9.19	9.25	8.88	9.00	181400
1995-10-23	9.06	9.13	8.94	9.13	96600
1995-10-24	9.06	9.38	8.94	9.31	458600
1995-10-25	9.50	9.88	9.44	9.69	273000
1995-10-26	9.69	9.69	9.31	9.31	64400
1995-10-27	9.25	9.31	9.13	9.31	124800
1995-10-30	9.38	9.38	9.19	9.31	60400
1995-10-31	9.31	9.56	9.31	9.44	35600
1995-11-01	9.56	9.69	9.56	9.69	44600
1995-11-02	9.69	10.00	9.69	9.75	205200
1995-11-03	9.88	9.88	9.75	9.75	10800
1995-11-06	9.63	9.69	9.25	9.44	131400
1995-11-07	9.44	9.44	9.19	9.19	225000
1995-11-08	9.31	9.56	9.31	9.50	90600
1995-11-09	9.56	9.81	9.56	9.75	47600
1995-11-10	9.69	9.75	9.56	9.63	43200
1995-11-13	9.63	9.75	9.50	9.50	51200
1995-11-14	9.50	9.50	9.44	9.50	17400
1995-11-15	9.63	9.94	9.56	9.81	42800
1995-11-16	9.81	9.81	9.63	9.69	60000
1995-11-17	9.63	9.75	9.63	9.69	28200
1995-11-20	9.19	9.19	8.63	8.75	766200
1995-11-21	8.69	8.88	8.56	8.75	154200
1995-11-22	8.69	8.75	8.56	8.63	64800
1995-11-24	8.69	8.69	8.63	8.69	10600
1995-11-27	8.75	8.75	8.63	8.63	88200
1995-11-28	8.63	8.94	8.63	8.94	149400
1995-11-29	9.00	9.06	8.88	8.94	25000
1995-11-30	8.94	9.13	8.88	8.88	39000
1995-12-01	9.00	9.00	8.88	8.88	45000
1995-12-04	8.88	9.00	8.88	9.00	144400
1995-12-05	8.94	9.00	8.81	8.81	65200
1995-12-06	8.94	8.94	8.69	8.69	118800
1995-12-07	8.75	8.81	8.69	8.75	86600
1995-12-08	8.75	8.88	8.75	8.75	70400
1995-12-11	8.75	8.81	8.31	8.38	185800
1995-12-12	8.50	8.63	8.50	8.50	209800
1995-12-13	8.50	8.56	8.44	8.44	180200
1995-12-14	8.50	8.56	8.44	8.56	105600
1995-12-15	8.75	8.75	8.56	8.63	75200
1995-12-18	8.69	8.69	8.50	8.56	174800
1995-12-19	8.56	8.63	8.50	8.56	167400
1995-12-20	8.56	8.81	8.50	8.56	206200
1995-12-21	8.50	8.63	8.50	8.50	55000
1995-12-22	8.50	8.88	8.50	8.75	67000
1995-12-26	8.75	8.88	8.75	8.81	77000
1995-12-27	8.81	8.88	8.69	8.69	54800
1995-12-28	8.69	8.75	8.66	8.75	24200
1995-12-29	8.81	8.88	8.75	8.88	65400
1996-01-02	8.81	8.88	8.81	8.88	12800
1996-01-03	8.88	8.88	8.75	8.81	201000
1996-01-04	8.75	8.75	8.50	8.56	162400
1996-01-05	8.56	8.56	8.19	8.44	145600
1996-01-08	8.44	8.44	8.25	8.25	10000
1996-01-09	8.31	8.31	8.25	8.25	34000
1996-01-10	8.25	8.31	8.19	8.25	13800
1996-01-11	8.25	8.31	8.19	8.31	159200
1996-01-12	8.31	8.63	8.31	8.50	290800
1996-01-15	8.50	8.63	8.38	8.63	51200
1996-01-16	8.56	8.81	8.56	8.56	75600
1996-01-17	8.50	8.69	8.50	8.56	77200
1996-01-18	8.56	8.75	8.50	8.75	160800
1996-01-19	8.88	8.88	8.56	8.69	538000
1996-01-22	8.63	8.69	8.50	8.56	88000
1996-01-23	8.56	8.56	8.44	8.44	878000
1996-01-24	8.44	8.56	8.44	8.50	134800
1996-01-25	8.63	8.69	8.56	8.63	165600
1996-01-26	8.63	8.81	8.63	8.75	195400
1996-01-29	8.75	8.75	8.56	8.75	71200
1996-01-30	8.63	8.75	8.56	8.75	191400
1996-01-31	8.69	8.88	8.69	8.69	169800
1996-02-01	8.75	9.00	8.63	8.94	155800
1996-02-02	8.88	8.88	8.75	8.81	49400
1996-02-05	8.88	8.88	8.81	8.88	25200
1996-02-06	8.81	8.88	8.75	8.81	108200
1996-02-07	8.75	8.88	8.69	8.75	67200
1996-02-08	8.75	8.75	8.63	8.63	68600
1996-02-09	8.69	8.81	8.63	8.63	113600
1996-02-12	8.69	8.69	8.56	8.63	150000
1996-02-13	8.63	8.63	8.50	8.50	176000
1996-02-14	8.56	8.69	8.56	8.63	127600
1996-02-15	8.63	8.75	8.63	8.69	117400
1996-02-16	8.63	8.69	8.63	8.63	37200
1996-02-20	8.56	8.63	8.50	8.50	164400
1996-02-21	8.56	8.56	8.38	8.38	123600
1996-02-22	8.38	8.56	8.38	8.56	330400
1996-02-23	8.63	8.63	8.44	8.56	262400
1996-02-26	8.50	8.56	8.44	8.44	37000
1996-02-27	8.50	8.69	8.44	8.44	259000
1996-02-28	8.50	8.56	8.44	8.50	165400
1996-02-29	8.50	8.50	8.38	8.50	89200
1996-03-01	8.50	8.50	8.44	8.44	67200
1996-03-04	8.50	8.50	8.38	8.44	148800
1996-03-05	8.44	8.44	8.38	8.44	68200
1996-03-06	8.38	8.44	8.31	8.38	46800
1996-03-07	8.38	8.44	8.31	8.44	235000
1996-03-08	8.38	8.44	8.19	8.25	185400
1996-03-11	8.31	8.44	8.25	8.38	285200
1996-03-12	8.38	8.38	8.25	8.31	184800
1996-03-13	8.25	8.38	8.25	8.38	115200
1996-03-14	8.25	8.44	8.25	8.25	149200
1996-03-15	8.25	8.44	8.25	8.38	121800
1996-03-18	8.44	8.44	8.31	8.38	54400
1996-03-19	8.38	8.38	8.25	8.25	48600
1996-03-20	8.25	8.38	8.25	8.25	42200
1996-03-21	8.31	8.31	8.13	8.19	122600
1996-03-22	8.25	8.31	8.19	8.25	67600
1996-03-25	8.25	8.25	8.19	8.19	79600
1996-03-26	8.13	8.25	8.13	8.19	131200
1996-03-27	8.19	8.25	8.13	8.25	41800
1996-03-28	8.25	8.31	8.19	8.19	22800
1996-03-29	8.38	8.44	8.25	8.31	193800
1996-04-01	8.38	8.69	8.38	8.56	130800
1996-04-02	8.63	8.75	8.63	8.69	169600
1996-04-03	8.63	8.63	8.56	8.56	47000
1996-04-04	8.63	8.63	8.44	8.44	248200
1996-04-08	8.31	8.44	8.31	8.44	89800
1996-04-09	8.44	8.50	8.44	8.44	84800
1996-04-10	8.50	8.63	8.50	8.56	95600
1996-04-11	8.56	8.63	8.38	8.38	580600
1996-04-12	8.38	8.69	8.38	8.69	47200
1996-04-15	8.69	8.75	8.63	8.69	19000
1996-04-16	8.63	8.63	8.56	8.56	17200
1996-04-17	8.50	8.56	8.50	8.56	49600
1996-04-18	8.50	8.56	8.44	8.50	39000
1996-04-19	8.56	9.00	8.56	9.00	115200
1996-04-22	9.06	9.06	8.94	9.00	105200
1996-04-23	9.00	9.00	8.81	8.81	42400
1996-04-24	8.81	9.88	8.81	9.56	731400
1996-04-25	9.69	9.75	9.31	9.50	364400
1996-04-26	9.50	9.50	9.44	9.50	61400
1996-04-29	9.50	9.75	9.50	9.56	550000
1996-04-30	9.63	9.75	9.50	9.63	152400
1996-05-01	9.69	9.69	9.56	9.63	83000
1996-05-02	9.63	10.19	9.56	9.88	324600
1996-05-03	9.69	9.75	9.50	9.56	75400
1996-05-06	9.63	9.63	9.31	9.50	85800
1996-05-07	9.44	9.56	9.44	9.50	78800
1996-05-08	9.38	9.50	9.25	9.50	60000
1996-05-09	9.50	9.50	9.44	9.50	37000
1996-05-10	9.44	9.50	9.44	9.50	36800
1996-05-13	9.44	9.69	9.44	9.50	126200
1996-05-14	9.50	9.88	9.50	9.81	71600
1996-05-15	9.81	9.94	9.63	9.81	54200
1996-05-16	9.75	9.75	9.56	9.63	53200
1996-05-17	9.75	10.00	9.75	9.88	64400
1996-05-20	9.88	9.94	9.88	9.88	23400
1996-05-21	9.88	9.88	9.75	9.81	33600
1996-05-22	9.81	9.94	9.81	9.81	65800
1996-05-23	9.94	10.19	9.88	10.00	53600
1996-05-24	10.00	10.81	10.00	10.81	447800
1996-05-28	10.81	10.88	10.25	10.31	189800
1996-05-29	10.31	10.31	10.13	10.19	37200
1996-05-30	10.19	10.19	9.94	10.00	70600
1996-05-31	10.00	10.00	9.94	9.94	92200
1996-06-03	9.94	9.94	9.63	9.63	46800
1996-06-04	9.63	9.63	9.44	9.50	222200
1996-06-05	9.50	9.50	9.31	9.50	129800
1996-06-06	9.50	9.50	9.06	9.13	155000
1996-06-07	8.94	9.00	8.88	9.00	249200
1996-06-10	9.00	9.63	9.00	9.50	258400
1996-06-11	9.88	10.63	9.81	10.44	389800
1996-06-12	10.44	10.44	9.94	10.00	88400
1996-06-13	10.00	10.00	9.69	9.69	82200
1996-06-14	9.75	9.75	9.56	9.75	54000
1996-06-17	9.75	9.75	9.63	9.75	33400
1996-06-18	9.69	9.69	9.63	9.69	14000
1996-06-19	9.50	9.69	9.44	9.56	51600
1996-06-20	9.50	9.69	9.44	9.50	126000
1996-06-21	9.63	9.75	9.56	9.69	75200
1996-06-24	9.75	9.75	9.56	9.56	35200
1996-06-25	9.69	9.69	9.50	9.56	81600
1996-06-26	9.63	9.69	9.44	9.44	55000
1996-06-27	9.31	9.50	9.25	9.38	38400
1996-06-28	9.44	9.50	9.13	9.13	196200
1996-07-01	9.13	9.19	9.13	9.13	87400
1996-07-02	9.19	9.25	9.13	9.19	51000
1996-07-03	9.25	9.31	9.19	9.31	44600
1996-07-05	9.19	9.31	9.19	9.25	12800
1996-07-08	9.31	9.38	9.19	9.38	45800
1996-07-09	9.38	9.38	9.06	9.06	88200
1996-07-10	9.13	9.13	9.00	9.00	101200
1996-07-11	9.06	9.13	8.75	8.75	168200
1996-07-12	8.88	8.94	8.81	8.88	27000
1996-07-15	9.00	9.13	8.81	8.88	144800
1996-07-16	8.88	8.88	8.63	8.69	61800
1996-07-17	8.69	8.94	8.69	8.69	139600
1996-07-18	8.75	9.13	8.75	9.06	86000
1996-07-19	9.25	9.25	9.13	9.19	21000
1996-07-22	9.31	9.31	9.06	9.06	211600
1996-07-23	9.06	9.38	9.06	9.25	93600
1996-07-24	9.13	9.25	9.13	9.25	225200
1996-07-25	9.19	9.38	9.19	9.25	131600
1996-07-26	9.25	9.44	9.25	9.44	79400
1996-07-29	9.38	9.56	9.25	9.50	44400
1996-07-30	9.56	9.56	9.44	9.50	72400
1996-07-31	9.56	9.63	9.50	9.63	26800
1996-08-01	9.69	9.69	9.56	9.56	78800
1996-08-02	9.63	9.69	9.56	9.69	78400
1996-08-05	9.69	9.69	9.50	9.50	88600
1996-08-06	9.50	9.75	9.50	9.75	199000
1996-08-07	9.75	9.75	9.56	9.69	243600
1996-08-08	9.63	9.75	9.56	9.69	38200
1996-08-09	9.56	9.69	9.56	9.69	34800
1996-08-12	9.63	9.63	9.56	9.63	32800
1996-08-13	9.63	9.63	9.56	9.56	33800
1996-08-14	9.63	9.75	9.63	9.75	29000
1996-08-15	9.81	10.19	9.81	10.06	111600
1996-08-16	10.00	10.25	10.00	10.25	59000
1996-08-19	10.19	10.25	10.06	10.06	71000
1996-08-20	10.06	10.25	10.06	10.25	120800
1996-08-21	10.19	10.25	10.13	10.19	71800
1996-08-22	10.19	10.38	10.19	10.31	50000
1996-08-23	10.38	10.69	10.38	10.63	164800
1996-08-26	10.63	10.63	10.44	10.50	154200
1996-08-27	10.50	10.63	10.50	10.50	36000
1996-08-28	10.50	10.63	10.38	10.44	146800
1996-08-29	10.44	10.44	10.31	10.31	56400
1996-08-30	10.31	10.31	10.25	10.25	75200
1996-09-03	10.31	10.31	10.19	10.19	60600
1996-09-04	10.19	10.44	10.19	10.31	149200
1996-09-05	10.31	10.31	10.25	10.25	82800
1996-09-06	10.25	10.25	10.19	10.19	62200
1996-09-09	10.25	10.31	10.25	10.31	133800
1996-09-10	10.25	10.31	10.13	10.13	184200
1996-09-11	10.13	10.25	10.13	10.13	46600
1996-09-12	10.19	10.19	10.13	10.19	28200
1996-09-13	10.25	10.31	10.19	10.25	196200
1996-09-16	10.31	10.81	10.25	10.25	149800
1996-09-17	10.25	10.25	10.19	10.19	98800
1996-09-18	10.25	10.25	10.19	10.25	23600
1996-09-19	10.19	10.31	10.19	10.19	45200
1996-09-20	10.19	10.25	10.19	10.19	37400
1996-09-23	10.19	10.25	10.13	10.19	27400
1996-09-24	10.19	10.25	10.19	10.19	96800
1996-09-25	10.38	10.56	10.31	10.44	213600
1996-09-26	10.50	10.56	10.38	10.44	31400
1996-09-27	10.50	10.69	10.50	10.56	81800
1996-09-30	10.50	10.63	10.31	10.31	40600
1996-10-01	10.31	10.50	10.25	10.31	116600
1996-10-02	10.25	10.25	10.13	10.19	81400
1996-10-03	10.19	10.31	10.13	10.25	52800
1996-10-04	10.31	10.44	10.25	10.38	147200
1996-10-07	10.44	10.44	10.31	10.38	57800
1996-10-08	10.31	10.31	10.19	10.19	21800
1996-10-09	10.19	10.25	10.13	10.13	48000
1996-10-10	10.13	10.19	10.13	10.13	22800
1996-10-11	10.13	10.19	8.75	8.94	555800
1996-10-14	9.06	9.25	8.56	8.88	198800
1996-10-15	8.81	8.94	8.81	8.88	71800
1996-10-16	8.81	8.88	8.75	8.75	38600
1996-10-17	8.75	8.88	8.56	8.56	78000
1996-10-18	8.56	8.63	8.44	8.63	166400
1996-10-21	8.63	8.88	8.56	8.81	182000
1996-10-22	8.81	9.06	8.81	9.06	140600
1996-10-23	9.00	9.19	9.00	9.13	98200
1996-10-24	9.06	9.13	9.00	9.06	137200
1996-10-25	9.06	9.06	8.94	9.00	100600
1996-10-28	9.06	9.13	8.88	8.88	105200
1996-10-29	8.94	9.00	8.94	9.00	223800
1996-10-30	8.88	8.94	8.88	8.94	86800
1996-10-31	8.94	8.94	8.75	8.94	55600
1996-11-01	8.88	8.94	8.81	8.94	28600
1996-11-04	8.88	8.88	8.75	8.75	46000
1996-11-05	8.75	9.00	8.75	9.00	34200
1996-11-06	9.00	9.25	8.94	8.94	94400
1996-11-07	8.81	8.94	8.81	8.88	55800
1996-11-08	8.81	8.88	8.75	8.81	71200
1996-11-11	8.81	8.81	8.75	8.75	89800
1996-11-12	8.75	8.81	8.69	8.75	78000
1996-11-13	8.81	8.88	8.75	8.75	109600
1996-11-14	8.75	8.75	8.56	8.56	84200
1996-11-15	8.56	8.63	8.56	8.56	132200
1996-11-18	8.63	8.63	8.56	8.63	42600
1996-11-19	8.56	8.63	8.56	8.56	16800
1996-11-20	8.56	8.56	8.31	8.38	187600
1996-11-21	8.44	8.50	8.44	8.50	88000
1996-11-22	8.56	8.69	8.56	8.69	63800
1996-11-25	8.63	8.63	8.56	8.63	71000
1996-11-26	8.56	8.63	8.56	8.56	51600
1996-11-27	8.56	8.69	8.56	8.63	56200
1996-11-29	8.63	8.69	8.63	8.69	11200
1996-12-02	8.63	8.63	8.56	8.63	70000
1996-12-03	8.69	8.88	8.69	8.75	179000
1996-12-04	8.75	8.81	8.69	8.69	73200
1996-12-05	8.69	8.75	8.63	8.63	39000
1996-12-06	8.56	8.56	8.44	8.56	117400
1996-12-09	8.56	8.75	8.56	8.75	121600
1996-12-10	8.75	8.88	8.69	8.81	119200
1996-12-11	8.75	8.81	8.69	8.75	43000
1996-12-12	8.75	8.94	8.69	8.75	261200
1996-12-13	8.75	9.00	8.75	8.81	144200
1996-12-16	8.88	9.00	8.81	8.81	47000
1996-12-17	8.88	9.00	8.88	8.88	51400
1996-12-18	8.88	9.00	8.88	8.94	50400
1996-12-19	8.94	9.13	8.94	8.94	81800
1996-12-20	9.00	9.19	8.94	9.19	137600
1996-12-23	9.19	9.19	9.06	9.13	59200
1996-12-24	9.13	9.19	9.13	9.13	40000
1996-12-26	9.13	9.19	9.13	9.19	7200
1996-12-27	9.25	9.38	9.25	9.38	57800
1996-12-30	9.38	9.44	9.31	9.38	9800
1996-12-31	9.31	9.44	9.31	9.44	37200
1997-01-02	9.50	9.50	9.31	9.38	22800
1997-01-03	9.38	9.50	9.38	9.44	23000
1997-01-06	9.50	9.69	9.44	9.63	141400
1997-01-07	9.69	9.75	9.56	9.75	73600
1997-01-08	8.50	8.56	8.31	8.38	687200
1997-01-09	8.31	8.38	8.00	8.06	335600
1997-01-10	8.06	8.13	8.06	8.13	288800
1997-01-13	8.19	8.19	8.06	8.06	37000
1997-01-14	8.25	8.25	8.00	8.13	218400
1997-01-15	8.13	8.31	8.06	8.19	107400
1997-01-16	8.25	8.25	8.13	8.13	34400
1997-01-17	8.13	8.38	8.13	8.31	73200
1997-01-20	8.31	8.38	8.19	8.25	380600
1997-01-21	8.25	8.75	8.25	8.63	343000
1997-01-22	8.56	8.75	8.50	8.50	222400
1997-01-23	8.38	8.44	8.25	8.25	242400
1997-01-24	8.38	8.38	8.25	8.25	139600
1997-01-27	8.25	8.31	8.13	8.13	179200
1997-01-28	8.19	8.31	8.19	8.25	100600
1997-01-29	8.25	8.25	8.13	8.13	97000
1997-01-30	8.06	8.38	8.06	8.25	52600
1997-01-31	8.25	8.25	8.19	8.25	16200
1997-02-03	8.25	8.31	8.25	8.31	93200
1997-02-04	8.25	8.50	8.25	8.50	539400
1997-02-05	8.50	8.69	8.50	8.63	489200
1997-02-06	8.75	8.75	8.50	8.63	145000
1997-02-07	8.69	8.81	8.69	8.69	63600
1997-02-10	8.63	8.69	8.50	8.50	88000
1997-02-11	8.50	8.63	8.50	8.56	73000
1997-02-12	8.63	8.69	8.50	8.50	157200
1997-02-13	8.56	8.69	8.56	8.56	118600
1997-02-14	8.63	8.69	8.56	8.63	58800
1997-02-18	8.69	8.69	8.63	8.63	75200
1997-02-19	8.63	8.63	8.44	8.44	169200
1997-02-20	8.44	8.44	8.38	8.38	131800
1997-02-21	8.38	8.44	8.31	8.31	196400
1997-02-24	8.31	8.38	8.19	8.31	109400
1997-02-25	8.31	8.44	8.31	8.38	164800
1997-02-26	8.38	8.56	8.38	8.50	111600
1997-02-27	8.50	8.69	8.50	8.56	108800
1997-02-28	8.50	8.69	8.50	8.63	138000
1997-03-03	8.56	8.69	8.56	8.63	44600
1997-03-04	8.63	8.69	8.56	8.56	214400
1997-03-05	8.56	8.69	8.56	8.69	149800
1997-03-06	8.63	8.69	8.63	8.63	508200
1997-03-07	8.56	8.69	8.56	8.63	394200
1997-03-10	8.69	8.88	8.69	8.75	78600
1997-03-11	8.75	9.19	8.63	9.19	194600
1997-03-12	9.13	9.19	8.88	8.94	222400
1997-03-13	8.94	8.94	8.69	8.69	68000
1997-03-14	8.81	9.06	8.81	9.06	106600
1997-03-17	9.00	9.00	8.63	8.88	179600
1997-03-18	8.75	8.81	8.63	8.63	43800
1997-03-19	8.63	8.69	8.44	8.69	113800
1997-03-20	8.63	8.81	8.63	8.75	317600
1997-03-21	8.75	8.94	8.75	8.88	535200
1997-03-24	8.81	9.00	8.75	9.00	570600
1997-03-25	8.94	9.00	8.69	8.69	77400
1997-03-26	8.69	8.75	8.63	8.75	61200
1997-03-27	8.69	8.81	8.69	8.81	31400
1997-03-31	8.75	8.88	8.69	8.88	539400
1997-04-01	8.88	8.88	8.69	8.75	303800
1997-04-02	8.69	8.81	8.56	8.75	140800
1997-04-03	8.69	8.69	8.56	8.63	39400
1997-04-04	8.63	8.63	8.44	8.63	177800
1997-04-07	8.63	8.69	8.63	8.69	76800
1997-04-08	8.69	8.75	8.63	8.63	103400
1997-04-09	8.69	8.75	8.63	8.69	562600
1997-04-10	8.63	8.69	8.63	8.69	198800
1997-04-11	8.63	8.63	8.44	8.50	672600
1997-04-14	8.44	8.44	8.38	8.44	18600
1997-04-15	8.44	8.75	8.44	8.69	1255600
1997-04-16	8.69	8.69	8.56	8.56	39600
1997-04-17	8.56	8.56	8.44	8.50	133000
1997-04-18	8.50	8.56	8.44	8.50	31800
1997-04-21	8.56	8.56	8.31	8.38	51800
1997-04-22	8.38	8.50	8.38	8.44	37200
1997-04-23	8.44	8.44	8.31	8.31	164600
1997-04-24	8.31	8.31	8.25	8.25	39000
1997-04-25	8.25	8.38	8.25	8.25	43400
1997-04-28	8.31	8.31	8.13	8.13	214200
1997-04-29	8.19	8.31	8.13	8.13	91800
1997-04-30	8.13	8.38	8.13	8.31	395000
1997-05-01	8.31	8.56	8.31	8.50	1963800
1997-05-02	8.56	8.69	8.56	8.69	249600
1997-05-05	8.69	8.81	8.63	8.81	244400
1997-05-06	8.81	9.31	8.81	9.31	282400
1997-05-07	9.06	9.31	9.06	9.13	104600
1997-05-08	9.06	9.38	9.06	9.31	143000
1997-05-09	9.25	9.31	9.06	9.06	390600
1997-05-12	9.13	9.13	8.88	8.88	41400
1997-05-13	8.88	8.88	8.81	8.88	32200
1997-05-14	8.88	8.88	8.69	8.69	43400
1997-05-15	8.75	8.81	8.69	8.69	50800
1997-05-16	8.75	8.75	8.63	8.63	94000
1997-05-19	8.56	8.69	8.50	8.50	92600
1997-05-20	8.56	8.56	8.50	8.50	156600
1997-05-21	8.50	8.63	8.44	8.56	161200
1997-05-22	8.50	8.56	8.44	8.44	23800
1997-05-23	8.50	8.63	8.50	8.50	177400
1997-05-27	8.50	8.56	8.44	8.50	167200
1997-05-28	8.56	8.63	8.50	8.56	144000
1997-05-29	8.63	8.63	8.56	8.63	77400
1997-05-30	8.63	8.63	8.50	8.56	137800
1997-06-02	8.56	8.69	8.56	8.69	230600
1997-06-03	8.63	9.00	8.63	8.94	405400
1997-06-04	8.88	9.06	8.88	9.06	104200
1997-06-05	9.13	9.19	9.00	9.06	126000
1997-06-06	9.13	9.25	9.06	9.19	136000
1997-06-09	9.13	9.25	9.00	9.19	238600
1997-06-10	9.19	9.38	9.19	9.25	165000
1997-06-11	9.25	9.44	9.25	9.38	93800
1997-06-12	9.44	9.69	9.44	9.56	663800
1997-06-13	9.50	9.81	9.50	9.81	689800
1997-06-16	9.81	9.81	9.50	9.56	44600
1997-06-17	9.56	9.56	9.44	9.50	114200
1997-06-18	9.38	9.44	9.19	9.44	153800
1997-06-19	9.44	9.50	9.31	9.50	59600
1997-06-20	9.25	9.50	9.25	9.44	129200
1997-06-23	9.50	9.75	9.50	9.56	118600
1997-06-24	9.56	9.75	9.56	9.69	114400
1997-06-25	9.75	9.78	9.69	9.69	91800
1997-06-26	9.63	9.66	9.50	9.50	102400
1997-06-27	9.56	9.66	9.50	9.66	100400
1997-06-30	9.66	9.66	9.56	9.56	60200
1997-07-01	9.56	9.56	9.38	9.47	44600
1997-07-02	9.50	9.63	9.50	9.63	28600
1997-07-03	9.56	9.75	9.56	9.69	20600
1997-07-07	9.50	9.69	9.50	9.59	73800
1997-07-08	9.53	9.59	9.44	9.47	102200
1997-07-09	9.50	9.69	9.44	9.69	159200
1997-07-10	9.69	9.94	9.63	9.78	64800
1997-07-11	9.75	9.94	9.63	9.94	84600
1997-07-14	9.94	10.53	9.94	10.53	441600
1997-07-15	10.28	10.31	9.03	9.03	733800
1997-07-16	9.03	9.13	9.03	9.09	338800
1997-07-17	9.06	9.25	9.06	9.19	653000
1997-07-18	9.16	9.25	9.09	9.22	107800
1997-07-21	9.22	9.22	8.94	9.00	102800
1997-07-22	9.06	9.25	9.00	9.19	173400
1997-07-23	9.19	9.19	9.00	9.03	161200
1997-07-24	9.03	9.06	8.88	9.00	118000
1997-07-25	8.97	9.00	8.88	8.97	85400
1997-07-28	9.00	9.06	8.88	8.97	131400
1997-07-29	8.97	8.97	8.78	8.84	96800
1997-07-30	8.88	9.06	8.81	9.00	142000
1997-07-31	9.03	9.03	8.94	9.03	66600
1997-08-01	8.97	8.97	8.78	8.81	129600
1997-08-04	8.78	8.88	8.69	8.75	64200
1997-08-05	8.75	9.06	8.75	9.00	194600
1997-08-06	9.00	9.06	8.88	9.00	85600
1997-08-07	9.00	9.06	8.94	8.97	22600
1997-08-08	8.84	8.88	8.75	8.88	53200
1997-08-11	8.94	8.94	8.56	8.66	131200
1997-08-12	8.75	8.75	8.63	8.63	19600
1997-08-13	8.63	8.72	8.50	8.63	116800
1997-08-14	8.63	8.69	8.59	8.59	14000
1997-08-15	8.63	8.66	8.44	8.44	35400
1997-08-18	8.41	8.50	8.13	8.38	356800
1997-08-19	8.38	8.44	8.16	8.44	412800
1997-08-20	8.38	8.50	8.38	8.44	110200
1997-08-21	8.47	8.47	8.34	8.38	142000
1997-08-22	8.31	8.44	8.25	8.31	227200
1997-08-25	8.28	8.38	8.25	8.38	301800
1997-08-26	8.41	8.41	8.28	8.38	92000
1997-08-27	8.28	8.81	8.16	8.81	348200
1997-08-28	8.81	9.41	8.81	9.22	411600
1997-08-29	9.22	9.63	9.09	9.13	273400
1997-09-02	9.19	9.44	9.19	9.38	155200
1997-09-03	9.38	9.50	9.25	9.25	180000
1997-09-04	9.28	9.38	9.28	9.28	53800
1997-09-05	9.31	9.31	9.25	9.25	70000
1997-09-08	9.31	9.38	9.25	9.31	124200
1997-09-09	9.34	9.56	9.31	9.47	523200
1997-09-10	9.34	9.44	9.13	9.22	302200
1997-09-11	9.22	9.22	9.03	9.13	229600
1997-09-12	9.19	9.25	9.06	9.25	238000
1997-09-15	9.25	9.31	9.16	9.19	136400
1997-09-16	9.31	9.41	9.19	9.38	253600
1997-09-17	9.38	9.56	9.38	9.38	430200
1997-09-18	9.41	9.44	9.31	9.31	66600
1997-09-19	9.28	9.28	9.22	9.28	81000
1997-09-22	9.31	9.31	9.16	9.16	82600
1997-09-23	9.19	9.19	9.03	9.06	121000
1997-09-24	9.06	9.22	9.03	9.19	159400
1997-09-25	9.25	9.31	9.16	9.31	46200
1997-09-26	9.31	9.44	9.31	9.41	117200
1997-09-29	9.44	9.44	9.38	9.38	155200
1997-09-30	9.41	9.47	9.38	9.44	47400
1997-10-01	9.50	9.56	9.50	9.56	325800
1997-10-02	9.50	9.75	9.50	9.69	262800
1997-10-03	9.72	10.38	9.69	9.81	362200
1997-10-06	9.78	10.47	9.78	10.22	395000
1997-10-07	10.22	10.28	9.97	10.06	181400
1997-10-08	10.03	10.03	9.69	9.69	268400
1997-10-09	9.38	9.38	8.38	8.47	2380200
1997-10-10	8.53	8.53	8.47	8.50	1200600
1997-10-13	8.53	8.53	8.47	8.50	245800
1997-10-14	8.50	8.88	8.50	8.81	500000
1997-10-15	8.81	8.88	8.72	8.84	195200
1997-10-16	8.72	8.75	8.50	8.56	355000
1997-10-17	8.50	8.50	8.25	8.31	1259600
1997-10-20	8.38	8.50	8.31	8.50	92800
1997-10-21	8.50	8.53	8.44	8.44	120400
1997-10-22	8.44	8.50	8.41	8.44	263600
1997-10-23	8.38	8.47	8.28	8.28	93200
1997-10-24	8.34	8.41	8.31	8.31	574400
1997-10-27	8.28	8.31	8.13	8.13	112400
1997-10-28	8.06	8.09	7.81	7.91	178600
1997-10-29	8.00	8.09	7.94	7.97	66800
1997-10-30	7.94	7.94	7.66	7.69	49400
1997-10-31	7.78	7.81	7.56	7.56	179400
1997-11-03	7.63	7.75	7.53	7.63	90200
1997-11-04	7.56	7.63	7.53	7.56	144200
1997-11-05	7.56	7.75	7.53	7.53	86200
1997-11-06	7.56	7.63	7.50	7.56	122400
1997-11-07	7.50	7.50	7.28	7.38	227400
1997-11-10	7.44	7.56	7.44	7.47	53200
1997-11-11	7.44	7.44	7.25	7.31	331400
1997-11-12	7.25	7.31	6.94	7.19	907800
1997-11-13	7.25	7.28	7.13	7.19	164200
1997-11-14	7.25	7.34	7.25	7.31	52600
1997-11-17	7.31	7.34	7.22	7.31	46600
1997-11-18	7.31	7.47	7.28	7.41	187400
1997-11-19	7.41	7.56	7.41	7.47	64800
1997-11-20	7.50	7.63	7.34	7.34	72200
1997-11-21	7.41	7.44	7.25	7.28	58600
1997-11-24	7.28	7.38	7.28	7.38	78200
1997-11-25	7.34	7.38	7.34	7.38	80200
1997-11-26	7.38	7.38	7.28	7.34	42400
1997-11-28	7.38	7.38	7.34	7.34	34000
1997-12-01	7.34	7.44	7.34	7.34	292000
1997-12-02	7.38	7.38	7.25	7.25	238800
1997-12-03	7.31	7.34	7.25	7.28	50200
1997-12-04	7.25	7.25	7.09	7.16	498800
1997-12-05	7.19	7.50	7.16	7.38	274400
1997-12-08	7.41	7.44	7.25	7.44	108800
1997-12-09	7.41	7.47	7.25	7.31	58200
1997-12-10	7.25	7.34	7.19	7.25	28000
1997-12-11	7.16	7.22	7.13	7.19	169800
1997-12-12	7.16	7.16	6.97	7.09	231600
1997-12-15	7.03	7.03	6.84	6.91	61200
1997-12-16	6.97	7.13	6.88	7.06	130800
1997-12-17	7.06	7.28	6.97	7.25	2091000
1997-12-18	7.28	7.34	7.22	7.22	377800
1997-12-19	7.16	7.16	6.88	6.97	326600
1997-12-22	6.94	7.06	6.94	7.00	139200
1997-12-23	6.97	6.97	6.91	6.94	266200
1997-12-24	6.91	6.97	6.91	6.94	99200
1997-12-26	6.97	6.97	6.91	6.91	46600
1997-12-29	6.91	7.19	6.88	7.09	516200
1997-12-30	7.16	7.19	6.94	7.06	221600
1997-12-31	7.06	7.34	7.00	7.00	255200
1998-01-02	7.00	7.19	6.94	7.16	108400
1998-01-05	7.13	7.25	7.09	7.19	61400
1998-01-06	7.25	7.25	6.94	6.94	71600
1998-01-07	6.97	6.97	6.84	6.94	164400
1998-01-08	6.94	6.94	6.75	6.75	46400
1998-01-09	6.81	6.94	6.69	6.81	396600
1998-01-12	6.81	7.13	6.78	7.03	77200
1998-01-13	7.09	7.09	7.03	7.09	168200
1998-01-14	7.09	7.34	7.09	7.34	190200
1998-01-15	7.38	7.47	7.31	7.44	118200
1998-01-16	7.44	7.53	7.44	7.53	333800
1998-01-20	7.53	7.53	7.44	7.50	100400
1998-01-21	7.50	7.56	7.47	7.56	137400
1998-01-22	7.47	7.72	7.47	7.72	69600
1998-01-23	7.69	7.75	7.50	7.53	85000
1998-01-26	7.59	7.59	7.47	7.53	102800
1998-01-27	7.53	7.81	7.53	7.81	153600
1998-01-28	7.81	7.97	7.81	7.94	222000
1998-01-29	7.94	7.94	7.88	7.91	285400
1998-01-30	7.84	7.88	7.75	7.78	172000
1998-02-02	7.75	8.34	7.75	8.31	401000
1998-02-03	8.28	8.34	8.28	8.28	261800
1998-02-04	8.31	8.34	8.19	8.19	76200
1998-02-05	8.28	8.28	8.13	8.13	257600
1998-02-06	8.06	8.13	8.03	8.03	156400
1998-02-09	8.00	8.03	8.00	8.03	150400
1998-02-10	8.03	8.19	7.97	7.97	330200
1998-02-11	8.00	8.00	7.88	8.00	119000
1998-02-12	7.91	8.00	7.91	7.97	76200
1998-02-13	7.97	8.09	7.97	8.03	166200
1998-02-17	8.06	8.06	7.75	7.97	329200
1998-02-18	7.91	8.00	7.81	7.97	101400
1998-02-19	7.97	7.97	7.88	7.94	43200
1998-02-20	7.91	8.06	7.91	8.06	79200
1998-02-23	8.03	8.06	8.00	8.03	149200
1998-02-24	8.00	8.13	7.97	7.97	132800
1998-02-25	7.97	8.28	7.97	8.19	202800
1998-02-26	8.16	8.22	8.13	8.22	139800
1998-02-27	8.25	8.44	8.25	8.34	188200
1998-03-02	8.34	8.38	8.31	8.31	90800
1998-03-03	8.31	8.38	8.31	8.38	27800
1998-03-04	8.44	8.44	8.31	8.31	152400
1998-03-05	8.28	8.28	8.06	8.09	106200
1998-03-06	8.06	8.22	8.06	8.16	361000
1998-03-09	8.16	8.19	8.06	8.13	236800
1998-03-10	8.13	8.25	8.09	8.25	280800
1998-03-11	8.25	8.44	8.25	8.41	49600
1998-03-12	8.44	8.50	8.28	8.28	115400
1998-03-13	8.25	8.38	8.22	8.34	217000
1998-03-16	8.34	8.53	8.34	8.47	71600
1998-03-17	8.50	8.56	8.28	8.28	37000
1998-03-18	8.34	8.38	8.28	8.31	30600
1998-03-19	8.44	8.66	8.44	8.59	134400
1998-03-20	8.59	8.75	8.59	8.66	77200
1998-03-23	8.63	8.69	8.59	8.63	76200
1998-03-24	8.63	8.72	8.53	8.59	34800
1998-03-25	8.66	8.72	8.63	8.69	58200
1998-03-26	8.69	8.75	8.63	8.72	84000
1998-03-27	8.72	8.88	8.72	8.84	50200
1998-03-30	8.75	8.75	8.72	8.72	71000
1998-03-31	8.69	8.97	8.69	8.97	94600
1998-04-01	9.03	9.19	9.03	9.16	147200
1998-04-02	9.09	9.13	8.88	8.94	115800
1998-04-03	9.06	9.44	9.00	9.38	314000
1998-04-06	9.38	9.41	9.22	9.25	134800
1998-04-07	9.25	9.31	9.13	9.22	156000
1998-04-08	9.22	9.25	9.16	9.22	18000
1998-04-09	9.25	9.38	9.19	9.38	29400
1998-04-13	9.34	9.34	9.06	9.16	95600
1998-04-14	9.13	9.28	9.13	9.19	38600
1998-04-15	9.19	9.31	9.19	9.31	37000
1998-04-16	9.31	9.31	9.25	9.25	59800
1998-04-17	9.25	9.38	9.25	9.31	29400
1998-04-20	9.28	9.31	9.25	9.28	24000
1998-04-21	9.25	9.34	9.25	9.28	48000
1998-04-22	9.31	9.31	9.22	9.22	21000
1998-04-23	9.28	9.31	9.13	9.19	61800
1998-04-24	9.16	9.31	9.06	9.06	353000
1998-04-27	9.00	9.00	8.81	8.88	36600
1998-04-28	8.88	8.88	8.69	8.75	61800
1998-04-29	8.75	8.94	8.75	8.94	85000
1998-04-30	8.94	8.94	8.69	8.88	121800
1998-05-01	8.88	8.88	8.75	8.75	87200
1998-05-04	8.75	8.75	8.38	8.41	245000
1998-05-05	8.47	8.50	7.88	8.00	295200
1998-05-06	8.06	8.06	7.94	7.94	292800
1998-05-07	7.94	7.97	7.84	7.88	313800
1998-05-08	7.88	7.88	7.78	7.81	176600
1998-05-11	7.88	7.97	7.81	7.97	66400
1998-05-12	7.97	7.97	7.78	7.91	72400
1998-05-13	7.97	8.06	7.88	8.00	699800
1998-05-14	7.94	8.22	7.94	8.16	642200
1998-05-15	8.13	8.13	7.88	7.88	188600
1998-05-18	7.88	7.97	7.88	7.91	32200
1998-05-19	7.94	8.13	7.94	8.06	72600
1998-05-20	8.13	8.13	7.91	7.97	57600
1998-05-21	7.97	8.13	7.94	8.03	79800
1998-05-22	7.97	8.00	7.88	7.91	41800
1998-05-26	7.97	8.06	7.84	7.88	78400
1998-05-27	7.84	7.84	7.56	7.59	138400
1998-05-28	7.59	7.75	7.56	7.72	40800
1998-05-29	7.75	7.75	7.56	7.63	29600
1998-06-01	7.63	7.72	7.59	7.72	53800
1998-06-02	7.72	7.78	7.47	7.47	64600
1998-06-03	7.47	7.47	7.19	7.41	366800
1998-06-04	7.41	7.59	7.41	7.59	105800
1998-06-05	7.50	7.63	7.47	7.59	51000
1998-06-08	7.59	7.72	7.50	7.66	133200
1998-06-09	7.69	7.81	7.66	7.72	140400
1998-06-10	7.63	7.69	7.59	7.63	81200
1998-06-11	7.59	7.59	7.53	7.53	66600
1998-06-12	7.59	7.69	7.50	7.53	182600
1998-06-15	7.50	7.50	7.38	7.38	110800
1998-06-16	7.31	7.44	7.31	7.38	163000
1998-06-17	7.38	7.63	7.31	7.63	24200
1998-06-18	7.59	7.59	7.50	7.59	73200
1998-06-19	7.50	7.56	7.50	7.56	58000
1998-06-22	7.53	7.56	7.50	7.50	37400
1998-06-23	7.53	7.59	7.50	7.59	24800
1998-06-24	7.59	7.69	7.56	7.66	24000
1998-06-25	7.63	7.69	7.53	7.63	28600
1998-06-26	7.50	7.66	7.50	7.56	24800
1998-06-29	7.56	8.00	7.56	7.91	83800
1998-06-30	7.97	8.00	7.88	8.00	95400
1998-07-01	7.94	8.16	7.94	8.06	130000
1998-07-02	8.13	8.16	8.09	8.13	28800
1998-07-06	8.22	8.22	8.06	8.06	46400
1998-07-07	8.13	8.13	7.97	7.97	80000
1998-07-08	7.91	8.13	7.81	8.06	67200
1998-07-09	8.06	8.19	8.00	8.00	90400
1998-07-10	8.00	8.00	7.97	7.97	19800
1998-07-13	7.91	7.94	7.75	7.88	27800
1998-07-14	7.75	7.84	7.75	7.84	29600
1998-07-15	7.84	7.84	7.75	7.75	87200
1998-07-16	7.75	7.84	7.72	7.84	16000
1998-07-17	7.84	7.84	7.78	7.84	21800
1998-07-20	7.84	7.84	7.69	7.75	11800
1998-07-21	7.81	7.81	7.50	7.66	700400
1998-07-22	7.59	7.69	7.47	7.50	142400
1998-07-23	7.56	7.63	7.34	7.41	51800
1998-07-24	7.38	7.63	7.38	7.59	24400
1998-07-27	7.66	7.72	7.44	7.72	137400
1998-07-28	8.00	8.44	8.00	8.19	574000
1998-07-29	8.16	8.19	8.06	8.16	453800
1998-07-30	8.06	8.31	8.06	8.31	154800
1998-07-31	8.19	8.25	8.16	8.22	185200
1998-08-03	8.25	8.25	8.00	8.09	92800
1998-08-04	8.03	8.03	7.88	7.94	78200
1998-08-05	7.97	7.97	7.88	7.94	114800
1998-08-06	7.91	7.97	7.88	7.88	229800
1998-08-07	7.91	7.91	7.84	7.91	185400
1998-08-10	7.94	7.94	7.91	7.94	59400
1998-08-11	7.84	7.84	7.75	7.78	34800
1998-08-12	7.78	7.94	7.78	7.94	40000
1998-08-13	7.91	7.94	7.91	7.91	26000
1998-08-14	7.91	7.97	7.78	7.91	327800
1998-08-17	7.97	7.97	7.78	7.81	89400
1998-08-18	7.84	8.09	7.84	8.03	262000
1998-08-19	8.00	8.09	7.97	8.00	125000
1998-08-20	8.00	8.16	8.00	8.09	47200
1998-08-21	8.06	8.06	7.88	8.06	81400
1998-08-24	8.00	8.09	8.00	8.09	48400
1998-08-25	8.09	8.19	8.03	8.13	105400
1998-08-26	8.13	8.13	7.94	8.03	184400
1998-08-27	7.97	7.97	7.75	7.81	65400
1998-08-28	7.88	8.19	7.88	8.09	180200
1998-08-31	8.09	8.09	7.70	7.84	230800
1998-09-01	7.81	7.91	7.72	7.75	61000
1998-09-02	7.75	7.88	7.69	7.84	40000
1998-09-03	7.81	7.94	7.75	7.91	58000
1998-09-04	7.91	8.13	7.88	8.00	59000
1998-09-08	8.06	8.44	8.06	8.28	1225800
1998-09-09	8.31	8.50	8.28	8.28	512800
1998-09-10	8.22	8.22	8.00	8.00	737200
1998-09-11	8.00	8.25	8.00	8.19	156200
1998-09-14	8.09	8.38	8.09	8.38	57800
1998-09-15	8.38	8.56	8.28	8.56	81400
1998-09-16	8.50	8.56	8.50	8.56	34200
1998-09-17	8.50	9.00	8.44	9.00	584400
1998-09-18	9.00	9.00	8.56	8.66	374400
1998-09-21	8.66	8.88	8.41	8.88	407000
1998-09-22	8.94	9.16	8.91	9.09	394800
1998-09-23	9.13	9.50	9.13	9.50	545800
1998-09-24	9.50	9.66	9.44	9.50	292000
1998-09-25	9.50	9.50	9.31	9.34	217600
1998-09-28	9.13	9.47	9.13	9.47	196600
1998-09-29	9.44	9.56	9.38	9.47	164400
1998-09-30	9.41	9.63	9.41	9.63	233400
1998-10-01	9.59	9.59	9.31	9.47	200800
1998-10-02	9.47	9.50	9.31	9.50	190200
1998-10-05	9.50	9.50	9.00	9.06	254200
1998-10-06	9.19	9.22	8.97	9.13	413600
1998-10-07	9.09	9.22	9.09	9.13	391000
1998-10-08	9.19	9.19	8.81	8.81	754400
1998-10-09	8.84	8.88	8.75	8.78	601000
1998-10-12	8.75	9.50	8.75	9.25	173000
1998-10-13	9.31	9.50	9.28	9.50	112000
1998-10-14	9.44	9.47	9.34	9.47	99200
1998-10-15	9.50	9.50	9.25	9.34	127600
1998-10-16	9.34	9.44	9.25	9.31	195000
1998-10-19	9.34	9.59	9.25	9.53	98000
1998-10-20	9.50	9.63	9.50	9.56	738600
1998-10-21	9.63	9.69	9.47	9.50	58800
1998-10-22	9.47	9.50	9.44	9.47	141000
1998-10-23	9.50	9.53	9.44	9.47	55600
1998-10-26	9.59	9.94	9.50	9.75	266600
1998-10-27	9.81	10.25	9.81	10.13	260000
1998-10-28	10.25	10.38	10.16	10.34	150400
1998-10-29	10.44	10.81	10.31	10.78	535200
1998-10-30	10.81	11.00	10.75	10.78	307800
1998-11-02	10.72	11.00	10.72	10.91	182400
1998-11-03	10.84	11.13	10.84	11.03	243400
1998-11-04	11.13	11.31	11.09	11.28	247600
1998-11-05	11.38	11.41	11.19	11.22	267200
1998-11-06	11.19	11.41	11.19	11.38	300600
1998-11-09	11.47	11.47	10.97	11.00	169000
1998-11-10	10.94	10.94	10.47	10.75	152800
1998-11-11	10.75	10.84	10.53	10.69	118200
1998-11-12	10.75	10.75	10.63	10.69	91400
1998-11-13	10.63	10.75	10.38	10.66	118000
1998-11-16	10.72	10.72	10.41	10.66	88400
1998-11-17	10.56	10.75	10.47	10.69	506600
1998-11-18	10.69	10.69	10.63	10.66	303400
1998-11-19	10.63	10.97	10.63	10.97	187400
1998-11-20	10.97	11.03	10.88	11.00	58600
1998-11-23	11.06	11.25	11.03	11.09	311800
1998-11-24	11.00	11.19	11.00	11.16	880400
1998-11-25	11.16	11.22	11.13	11.19	256000
1998-11-27	11.19	11.22	11.09	11.22	19600
1998-11-30	11.22	11.31	11.22	11.28	101000
1998-12-01	11.19	11.69	11.19	11.34	141800
1998-12-02	11.34	11.34	11.16	11.28	83000
1998-12-03	11.22	11.25	10.81	10.81	52000
1998-12-04	10.78	10.84	10.66	10.84	108000
1998-12-07	10.84	10.94	10.84	10.94	86200
1998-12-08	11.06	11.09	11.00	11.09	71400
1998-12-09	11.09	11.09	11.00	11.00	38200
1998-12-10	11.06	11.09	11.00	11.03	63400
1998-12-11	11.03	11.03	11.00	11.00	61600
1998-12-14	11.00	11.03	10.94	11.00	66200
1998-12-15	11.06	11.06	10.84	10.97	57000
1998-12-16	10.94	11.03	10.94	11.00	45200
1998-12-17	11.06	11.28	11.06	11.25	88600
1998-12-18	11.38	11.50	11.19	11.31	31600
1998-12-21	11.19	11.31	11.19	11.31	49800
1998-12-22	11.22	11.41	11.22	11.41	55400
1998-12-23	11.38	11.47	11.22	11.34	116800
1998-12-24	11.34	11.38	11.28	11.38	3800
1998-12-28	11.31	11.38	11.19	11.25	51400
1998-12-29	11.34	11.41	11.28	11.41	51600
1998-12-30	11.41	11.41	11.19	11.31	63800
1998-12-31	11.19	11.38	11.16	11.38	126400
1999-01-04	11.50	11.56	11.28	11.34	398400
1999-01-05	11.47	12.00	11.38	11.78	81800
1999-01-06	11.72	11.88	11.50	11.78	91000
1999-01-07	11.78	11.81	11.75	11.78	65800
1999-01-08	11.78	11.84	11.59	11.66	124400
1999-01-11	11.63	11.75	11.61	11.66	72000
1999-01-12	11.72	11.72	11.59	11.63	84600
1999-01-13	11.38	11.50	11.25	11.50	65200
1999-01-14	11.44	11.50	11.44	11.47	142400
1999-01-15	11.47	11.66	11.44	11.66	22400
1999-01-19	11.69	11.78	11.63	11.63	25600
1999-01-20	11.25	11.25	10.50	10.63	467600
1999-01-21	10.56	10.56	10.31	10.41	533800
1999-01-22	10.41	10.41	10.38	10.38	232200
1999-01-25	10.44	10.50	10.31	10.47	61400
1999-01-26	10.56	10.63	10.55	10.63	40200
1999-01-27	10.63	10.63	10.19	10.25	223000
1999-01-28	10.25	10.25	10.13	10.16	63800
1999-01-29	10.13	10.13	9.97	10.00	702200
1999-02-01	10.00	10.00	9.44	9.47	154800
1999-02-02	9.56	9.66	9.47	9.66	126400
1999-02-03	9.44	9.56	9.38	9.53	162200
1999-02-04	9.44	9.44	9.28	9.44	42200
1999-02-05	9.38	9.44	9.31	9.38	66600
1999-02-08	9.38	9.38	9.25	9.30	63000
1999-02-09	9.38	9.38	9.00	9.03	76200
1999-02-10	8.94	8.94	8.81	8.88	147000
1999-02-11	8.88	8.91	8.75	8.75	108800
1999-02-12	8.75	8.75	8.50	8.59	161400
1999-02-16	8.72	9.44	8.72	8.72	138800
1999-02-17	8.78	8.84	8.59	8.63	90000
1999-02-18	8.81	8.81	8.50	8.53	59800
1999-02-19	8.50	8.69	8.50	8.50	112000
1999-02-22	8.50	8.50	8.50	8.50	61600
1999-02-23	8.50	8.50	8.44	8.50	44400
1999-02-24	8.50	8.63	8.50	8.56	34600
1999-02-25	8.56	8.56	8.25	8.25	259600
1999-02-26	8.28	8.47	8.09	8.34	241200
1999-03-01	8.34	8.38	8.31	8.34	567600
1999-03-02	8.38	8.38	8.34	8.38	33000
1999-03-03	8.34	8.34	8.06	8.16	143600
1999-03-04	8.13	8.22	7.94	8.19	43400
1999-03-05	8.25	8.31	8.19	8.31	41200
1999-03-08	8.25	8.25	8.00	8.13	114800
1999-03-09	8.06	8.13	7.94	7.94	61800
1999-03-10	7.97	7.97	7.88	7.94	124600
1999-03-11	7.88	7.97	7.56	7.81	424000
1999-03-12	7.81	8.06	7.81	7.94	89200
1999-03-15	7.97	8.13	7.88	7.97	31800
1999-03-16	8.03	8.19	7.97	8.00	48800
1999-03-17	8.00	8.00	7.75	7.88	163600
1999-03-18	7.88	7.88	7.81	7.84	121400
1999-03-19	7.81	7.84	7.78	7.84	54200
1999-03-22	7.81	7.84	7.63	7.84	92800
1999-03-23	7.78	7.78	7.31	7.56	115200
1999-03-24	7.56	7.75	7.56	7.69	121000
1999-03-25	7.75	7.75	7.69	7.69	351400
1999-03-26	7.69	8.00	7.69	7.78	75600
1999-03-29	7.75	7.91	7.75	7.91	233800
1999-03-30	7.84	7.94	7.84	7.94	337800
1999-03-31	7.94	7.94	7.81	7.84	395000
1999-04-01	7.81	7.81	7.59	7.72	75600
1999-04-05	7.84	7.91	7.72	7.75	63400
1999-04-06	7.75	7.75	7.38	7.41	102000
1999-04-07	7.47	7.47	6.88	7.13	781000
1999-04-08	7.13	7.13	6.34	6.91	761200
1999-04-09	6.91	7.34	6.88	7.31	474400
1999-04-12	7.31	7.31	7.03	7.22	225200
1999-04-13	7.22	7.31	7.06	7.16	155200
1999-04-14	7.16	7.34	7.06	7.28	73000
1999-04-15	7.34	7.44	7.31	7.34	51400
1999-04-16	7.28	7.44	7.28	7.41	182000
1999-04-19	7.44	7.50	7.34	7.34	207000
1999-04-20	7.34	7.38	7.25	7.31	223000
1999-04-21	7.25	7.63	7.25	7.63	41200
1999-04-22	7.63	7.75	7.56	7.75	103400
1999-04-23	7.72	7.94	7.72	7.91	53200
1999-04-26	7.78	8.00	7.78	7.91	40000
1999-04-27	7.97	8.00	7.88	7.91	53600
1999-04-28	7.84	8.03	7.78	8.03	10800
1999-04-29	7.97	8.00	7.88	7.94	97400
1999-04-30	8.00	8.00	7.81	7.84	29800
1999-05-03	7.84	8.03	7.84	7.91	64400
1999-05-04	7.97	8.06	7.88	8.00	21400
1999-05-05	7.94	8.03	7.84	7.91	115600
1999-05-06	8.00	8.81	8.00	8.63	1118000
1999-05-07	8.75	9.03	8.69	8.72	152800
1999-05-10	8.72	8.84	8.69	8.75	87600
1999-05-11	8.75	8.94	8.75	8.94	27000
1999-05-12	8.94	9.19	8.94	9.19	463400
1999-05-13	9.09	9.22	9.06	9.22	30000
1999-05-14	9.19	9.25	9.06	9.13	265200
1999-05-17	9.06	9.13	8.91	8.94	77200
1999-05-18	8.94	9.06	8.91	8.97	76200
1999-05-19	9.00	9.34	9.00	9.31	73000
1999-05-20	9.25	9.69	9.25	9.53	87800
1999-05-21	9.56	9.66	9.44	9.56	735400
1999-05-24	9.56	9.56	9.44	9.44	125400
1999-05-25	9.38	9.50	9.38	9.38	104000
1999-05-26	9.31	9.50	9.13	9.50	110600
1999-05-27	9.44	9.56	9.44	9.44	52200
1999-05-28	9.41	9.53	9.41	9.50	33200
1999-06-01	9.44	9.50	9.44	9.44	71800
1999-06-02	9.38	9.44	9.34	9.41	36400
1999-06-03	9.34	9.44	9.25	9.34	152000
1999-06-04	9.34	9.34	8.88	9.06	212400
1999-06-07	9.06	9.19	9.00	9.16	325400
1999-06-08	9.16	9.25	9.13	9.22	105400
1999-06-09	9.19	9.22	9.13	9.19	72600
1999-06-10	9.22	9.41	9.22	9.34	120200
1999-06-11	9.34	9.34	9.16	9.16	37800
1999-06-14	9.25	9.25	9.06	9.13	63600
1999-06-15	9.13	9.22	9.06	9.16	138400
1999-06-16	9.16	9.16	9.09	9.16	47400
1999-06-17	9.13	9.19	9.09	9.13	111800
1999-06-18	9.28	9.28	9.06	9.06	63400
1999-06-21	9.13	9.13	9.06	9.09	161400
1999-06-22	9.09	9.13	9.06	9.06	71000
1999-06-23	9.09	9.16	9.06	9.16	147400
1999-06-24	9.13	9.19	9.03	9.03	17200
1999-06-25	9.09	9.13	9.06	9.09	21000
1999-06-28	9.03	9.16	9.03	9.13	272600
1999-06-29	9.13	9.25	9.13	9.19	28200
1999-06-30	9.25	10.03	9.25	10.03	289400
1999-07-01	10.03	10.06	9.75	9.97	200800
1999-07-02	9.94	9.94	9.66	9.66	20200
1999-07-06	9.59	9.69	9.56	9.56	39600
1999-07-07	9.44	9.50	9.28	9.28	141200
1999-07-08	9.34	9.38	9.25	9.38	28400
1999-07-09	9.38	9.38	9.28	9.38	35800
1999-07-12	9.38	9.38	9.19	9.28	74800
1999-07-13	9.28	9.28	9.19	9.22	16200
1999-07-14	9.16	9.19	9.00	9.06	130800
1999-07-15	9.03	9.22	8.81	9.22	223400
1999-07-16	9.22	9.22	9.00	9.00	93400
1999-07-19	9.00	9.13	8.88	9.13	120200
1999-07-20	9.13	9.16	8.88	8.94	93200
1999-07-21	8.94	8.94	8.78	8.88	260400
1999-07-22	8.81	9.06	8.81	8.94	145000
1999-07-23	9.00	9.06	8.84	8.84	43600
1999-07-26	8.84	9.03	8.84	9.03	73200
1999-07-27	9.03	9.06	9.00	9.03	60600
1999-07-28	9.00	9.00	8.88	9.00	91200
1999-07-29	9.00	9.38	9.00	9.16	73000
1999-07-30	9.16	9.34	9.16	9.34	81800
1999-08-02	9.28	9.47	9.19	9.31	79200
1999-08-03	9.41	9.41	9.25	9.34	134200
1999-08-04	9.38	9.44	9.25	9.28	381600
1999-08-05	9.25	9.38	9.22	9.31	183400
1999-08-06	9.34	9.38	9.34	9.38	37200
1999-08-09	9.31	9.38	9.28	9.31	51200
1999-08-10	9.38	9.47	9.31	9.38	89400
1999-08-11	9.44	9.56	9.44	9.56	70400
1999-08-12	9.56	9.69	9.56	9.59	37800
1999-08-13	9.66	9.69	9.53	9.56	28800
1999-08-16	9.50	9.50	9.47	9.50	9800
1999-08-17	9.44	9.56	9.44	9.53	120200
1999-08-18	9.56	9.75	9.56	9.75	98800
1999-08-19	9.97	9.97	9.72	9.78	50800
1999-08-20	9.78	9.78	9.72	9.72	7800
1999-08-23	9.78	9.81	9.69	9.72	37000
1999-08-24	9.72	9.81	9.69	9.81	143400
1999-08-25	9.81	9.84	9.72	9.81	53400
1999-08-26	9.75	9.81	9.72	9.81	71000
1999-08-27	9.81	9.81	9.75	9.75	27200
1999-08-30	9.81	9.81	9.75	9.78	65200
1999-08-31	9.75	9.78	9.63	9.78	58200
1999-09-01	9.78	9.78	9.69	9.72	18200
1999-09-02	9.75	9.78	9.69	9.78	49000
1999-09-03	9.84	9.84	9.72	9.75	27800
1999-09-07	9.81	9.81	9.69	9.78	367400
1999-09-08	9.75	9.88	9.75	9.88	261000
1999-09-09	9.75	9.78	9.75	9.78	99400
1999-09-10	9.78	9.78	9.78	9.78	6200
1999-09-13	9.72	9.81	9.72	9.81	303800
1999-09-14	9.84	9.88	9.75	9.81	62000
1999-09-15	9.81	10.00	9.81	10.00	47800
1999-09-16	10.00	10.00	9.88	9.88	7800
1999-09-17	9.75	9.91	9.75	9.88	63800
1999-09-20	9.81	9.88	9.81	9.88	44400
1999-09-21	9.88	10.00	9.88	9.88	82000
1999-09-22	9.94	9.94	9.88	9.91	48400
1999-09-23	10.00	10.13	9.84	9.84	54600
1999-09-24	9.84	9.97	9.69	9.69	60400
1999-09-27	9.75	9.78	9.72	9.72	9200
1999-09-28	9.75	9.75	9.69	9.72	225200
1999-09-29	9.69	9.78	9.69	9.75	76200
1999-09-30	9.75	9.88	9.75	9.84	53200
1999-10-01	9.88	9.88	9.75	9.84	198000
1999-10-04	9.75	9.78	9.75	9.75	16800
1999-10-05	9.78	9.84	9.72	9.75	20400
1999-10-06	9.75	9.81	9.72	9.78	22600
1999-10-07	9.75	9.94	9.75	9.78	20800
1999-10-08	9.75	9.84	9.75	9.81	14800
1999-10-11	9.88	10.19	9.75	10.09	45000
1999-10-12	10.09	10.09	9.78	9.78	22800
1999-10-13	9.84	9.84	9.53	9.56	27400
1999-10-14	9.69	9.72	9.53	9.53	25600
1999-10-15	9.25	9.25	8.97	9.22	169600
1999-10-18	9.09	9.22	9.06	9.22	22200
1999-10-19	9.25	9.25	9.13	9.22	83000
1999-10-20	9.09	9.25	9.09	9.19	59800
1999-10-21	9.06	9.06	8.75	8.94	143000
1999-10-22	8.97	9.03	8.97	9.03	12000
1999-10-25	9.06	9.19	8.94	9.00	143400
1999-10-26	9.06	9.25	8.88	8.97	45000
1999-10-27	9.00	9.06	8.69	8.97	79200
1999-10-28	9.00	9.38	9.00	9.34	133600
1999-10-29	9.31	9.41	9.31	9.34	33000
1999-11-01	9.34	9.44	9.31	9.31	33400
1999-11-02	9.25	9.31	9.25	9.28	644200
1999-11-03	9.31	9.44	9.31	9.44	22800
1999-11-04	9.38	9.38	9.31	9.38	21400
1999-11-05	9.38	9.38	9.25	9.28	251600
1999-11-08	9.28	9.44	9.28	9.34	25000
1999-11-09	9.31	9.41	9.31	9.38	14200
1999-11-10	9.34	9.41	9.28	9.31	14000
1999-11-11	9.25	9.31	9.25	9.28	30000
1999-11-12	9.22	9.44	9.22	9.31	56400
1999-11-15	9.34	9.38	9.31	9.38	63400
1999-11-16	9.81	10.50	9.81	10.41	574800
1999-11-17	10.38	11.22	10.38	11.13	438000
1999-11-18	11.13	11.13	10.72	10.88	143000
1999-11-19	10.88	12.13	10.88	12.03	309400
1999-11-22	12.03	12.06	11.63	11.63	244800
1999-11-23	11.63	11.78	11.31	11.31	264000
1999-11-24	11.31	11.56	11.31	11.34	452600
1999-11-26	11.34	11.41	11.22	11.41	25600
1999-11-29	11.44	11.44	11.19	11.41	144800
1999-11-30	11.34	11.44	11.22	11.25	75000
1999-12-01	11.22	11.28	11.09	11.19	182600
1999-12-02	11.06	11.13	10.69	10.81	197600
1999-12-03	10.84	10.94	10.78	10.94	74200
1999-12-06	11.00	11.00	10.94	10.94	50000
1999-12-07	10.94	10.94	10.75	10.75	190800
1999-12-08	10.63	10.75	10.63	10.75	282200
1999-12-09	10.69	10.72	10.47	10.63	108600
1999-12-10	10.56	10.59	10.38	10.38	54200
1999-12-13	10.50	10.63	10.38	10.63	155200
1999-12-14	10.59	10.63	10.38	10.41	171800
1999-12-15	10.41	10.41	10.28	10.28	112400
1999-12-16	10.34	10.44	10.31	10.44	236800
1999-12-17	10.38	10.59	10.38	10.59	66200
1999-12-20	10.63	11.06	10.59	11.06	72200
1999-12-21	11.06	11.19	10.91	11.03	64000
1999-12-22	11.44	11.44	11.22	11.34	67000
1999-12-23	11.34	11.72	11.34	11.50	73600
1999-12-27	11.50	11.50	11.25	11.47	42200
1999-12-28	11.59	11.88	11.59	11.72	88800
1999-12-29	11.72	11.91	11.63	11.91	28400
1999-12-30	12.00	12.00	11.94	11.94	124800
1999-12-31	11.94	11.94	11.88	11.91	32200
2000-01-03	11.88	11.97	11.78	11.78	56800
2000-01-04	11.78	11.81	11.72	11.78	52400
2000-01-05	11.72	12.06	11.66	11.97	151600
2000-01-06	12.00	12.69	12.00	12.59	234200
2000-01-07	12.53	13.22	12.38	13.06	348200
2000-01-10	13.13	13.50	13.06	13.34	522000
2000-01-11	13.28	13.34	13.00	13.00	291000
2000-01-12	13.00	13.34	13.00	13.22	95000
2000-01-13	13.19	13.31	13.16	13.28	72000
2000-01-14	13.22	13.34	13.09	13.34	50000
2000-01-18	13.41	14.22	13.41	14.22	473000
2000-01-19	14.19	14.63	14.19	14.44	216000
2000-01-20	14.31	14.34	13.75	13.97	271400
2000-01-21	13.91	13.97	13.88	13.97	125000
2000-01-24	13.97	13.97	13.88	13.91	154800
2000-01-25	13.88	13.97	13.38	13.38	271200
2000-01-26	13.41	13.94	13.28	13.91	41600
2000-01-27	13.63	13.63	13.13	13.19	376000
2000-01-28	13.03	13.44	13.00	13.28	402200
2000-01-31	13.28	13.28	13.00	13.03	184200
2000-02-01	13.00	13.09	12.94	13.09	134800
2000-02-02	13.16	13.63	13.13	13.56	174800
2000-02-03	13.56	14.05	13.56	13.72	326800
2000-02-04	13.69	13.75	13.41	13.47	77800
2000-02-07	13.47	13.47	13.19	13.31	193200
2000-02-08	13.34	13.38	13.19	13.25	145200
2000-02-09	13.19	13.50	13.19	13.50	135400
2000-02-10	13.44	13.47	12.81	12.81	106800
2000-02-11	12.81	12.88	12.44	12.44	80200
2000-02-14	11.75	11.75	11.44	11.50	536000
2000-02-15	11.38	11.63	11.38	11.53	107000
2000-02-16	11.53	11.59	11.53	11.59	39000
2000-02-17	11.66	12.00	11.66	12.00	112400
2000-02-18	11.94	12.25	11.94	12.00	131200
2000-02-22	11.94	11.94	11.75	11.91	56000
2000-02-23	11.88	11.91	11.81	11.88	27000
2000-02-24	11.78	11.84	11.69	11.69	33800
2000-02-25	11.75	11.84	11.50	11.53	140200
2000-02-28	11.63	11.63	11.50	11.50	37400
2000-02-29	11.50	12.00	11.50	11.91	167200
2000-03-01	11.88	11.91	11.50	11.69	153400
2000-03-02	11.69	11.69	11.50	11.56	160600
2000-03-03	11.50	11.69	11.50	11.56	118800
2000-03-06	11.53	11.66	11.50	11.63	125600
2000-03-07	11.63	11.81	11.56	11.72	145600
2000-03-08	11.72	12.13	11.72	12.13	93400
2000-03-09	12.13	12.19	12.00	12.09	63600
2000-03-10	12.03	12.13	11.75	11.88	70200
2000-03-13	12.06	12.97	12.06	12.44	275200
2000-03-14	12.47	12.69	12.28	12.31	202000
2000-03-15	12.19	12.31	11.94	12.25	91000
2000-03-16	12.38	12.75	12.38	12.72	103600
2000-03-17	12.59	12.75	12.31	12.47	85000
2000-03-20	12.47	12.50	12.25	12.28	59800
2000-03-21	12.22	12.22	12.03	12.22	45000
2000-03-22	12.28	12.63	12.13	12.63	79600
2000-03-23	12.56	12.72	12.50	12.50	38400
2000-03-24	12.63	12.69	12.31	12.53	79800
2000-03-27	12.56	12.63	12.13	12.19	64600
2000-03-28	12.19	12.31	11.88	11.88	82400
2000-03-29	12.00	12.00	11.50	11.78	605400
2000-03-30	11.66	11.78	11.38	11.38	160800
2000-03-31	11.38	11.81	11.25	11.25	208200
2000-04-03	11.13	11.25	10.81	10.94	137600
2000-04-04	11.00	12.06	10.94	11.69	339400
2000-04-05	11.66	12.59	11.66	12.06	252800
2000-04-06	12.19	12.25	11.44	11.75	136800
2000-04-07	12.00	12.44	11.91	12.03	81000
2000-04-10	12.03	12.44	11.59	11.59	95000
2000-04-11	11.59	11.75	11.50	11.69	50400
2000-04-12	11.66	11.75	11.63	11.69	27200
2000-04-13	11.69	11.88	11.59	11.84	57800
2000-04-14	11.78	11.91	11.44	11.50	36800
2000-04-17	11.38	11.53	11.06	11.28	82600
2000-04-18	11.31	11.72	11.25	11.59	274600
2000-04-19	11.53	11.59	11.41	11.44	39600
2000-04-20	11.47	11.69	11.38	11.41	59000
2000-04-24	11.38	11.50	11.28	11.28	57800
2000-04-25	11.41	11.66	11.41	11.47	77400
2000-04-26	11.50	11.50	11.19	11.19	121400
2000-04-27	11.19	11.47	11.13	11.47	54400
2000-04-28	11.41	11.50	11.41	11.50	63800
2000-05-01	11.44	11.47	11.44	11.47	63600
2000-05-02	11.47	11.47	11.19	11.19	46400
2000-05-03	11.19	11.19	10.88	10.88	118600
2000-05-04	10.94	10.97	10.59	10.66	193000
2000-05-05	10.59	11.13	10.56	11.13	41400
2000-05-08	11.13	11.13	10.25	10.47	110800
2000-05-09	10.53	10.53	10.28	10.28	224600
2000-05-10	10.31	10.38	10.25	10.25	160800
2000-05-11	10.38	10.63	10.31	10.50	183600
2000-05-12	10.53	10.56	10.19	10.19	37400
2000-05-15	10.31	10.69	10.19	10.47	196000
2000-05-16	10.50	10.66	10.44	10.59	108200
2000-05-17	10.66	10.81	10.34	10.34	40200
2000-05-18	10.44	10.47	10.28	10.28	60600
2000-05-19	10.25	10.31	10.06	10.22	74200
2000-05-22	10.22	10.44	10.13	10.16	66000
2000-05-23	10.06	10.31	9.88	10.06	48000
2000-05-24	10.00	10.44	10.00	10.38	132600
2000-05-25	10.50	10.56	10.25	10.25	56600
2000-05-26	10.28	10.44	10.16	10.25	56000
2000-05-30	10.28	10.88	10.22	10.88	187000
2000-05-31	10.81	10.84	10.56	10.72	71600
2000-06-01	10.64	10.78	10.64	10.72	30000
2000-06-02	10.84	10.84	10.50	10.50	26800
2000-06-05	10.44	10.53	10.34	10.38	18800
2000-06-06	10.50	10.50	10.34	10.34	41400
2000-06-07	10.34	10.47	10.31	10.44	134000
2000-06-08	10.44	10.66	10.38	10.47	75600
2000-06-09	10.53	10.72	10.44	10.44	37600
2000-06-12	10.47	10.47	10.06	10.06	99200
2000-06-13	10.13	10.19	9.81	10.13	398400
2000-06-14	10.25	10.75	10.25	10.28	79000
2000-06-15	10.22	10.47	10.13	10.31	35400
2000-06-16	10.38	10.38	10.16	10.19	160600
2000-06-19	10.44	10.44	10.25	10.34	103200
2000-06-20	10.28	10.34	10.19	10.19	28200
2000-06-21	10.06	10.19	9.88	10.00	193000
2000-06-22	10.03	10.22	9.94	9.94	134200
2000-06-23	9.88	10.13	9.88	10.13	135200
2000-06-26	10.09	10.22	10.00	10.03	94800
2000-06-27	10.03	10.38	9.88	10.13	285800
2000-06-28	10.13	10.56	10.03	10.56	73800
2000-06-29	10.56	10.56	10.34	10.50	116400
2000-06-30	10.50	10.63	10.31	10.50	212000
2000-07-03	10.50	10.66	10.31	10.34	25000
2000-07-05	10.34	10.63	10.34	10.63	398400
2000-07-06	10.69	10.97	10.56	10.97	39400
2000-07-07	10.88	11.22	10.84	11.22	215800
2000-07-10	11.34	11.34	11.03	11.03	74600
2000-07-11	11.09	11.25	11.00	11.19	84000
2000-07-12	11.31	11.66	11.25	11.66	147200
2000-07-13	11.56	11.56	11.31	11.34	341000
2000-07-14	11.28	11.59	11.25	11.56	62400
2000-07-17	11.53	11.63	11.50	11.56	150000
2000-07-18	11.50	11.72	11.47	11.53	422600
2000-07-19	11.59	11.59	11.50	11.53	58400
2000-07-20	11.50	11.72	11.38	11.72	42000
2000-07-21	11.75	11.75	11.38	11.38	22400
2000-07-24	11.31	11.38	11.13	11.16	15400
2000-07-25	11.22	11.47	11.06	11.47	15200
2000-07-26	11.47	11.75	11.47	11.75	61800
2000-07-27	11.88	11.97	11.72	11.75	166800
2000-07-28	11.72	11.72	11.41	11.41	19400
2000-07-31	11.47	11.47	11.31	11.44	38200
2000-08-01	11.50	11.56	11.09	11.16	100400
2000-08-02	11.19	11.44	11.16	11.34	96600
2000-08-03	11.31	11.47	11.25	11.44	27000
2000-08-04	11.50	11.50	11.22	11.47	40000
2000-08-07	11.47	11.56	11.28	11.50	13000
2000-08-08	11.44	11.47	11.22	11.34	15000
2000-08-09	11.34	11.41	11.31	11.38	23000
2000-08-10	11.34	11.41	11.31	11.41	25800
2000-08-11	11.47	11.63	11.41	11.63	18800
2000-08-14	11.50	11.88	11.50	11.88	19800
2000-08-15	11.81	11.81	11.50	11.63	35600
2000-08-16	11.63	11.91	11.63	11.88	121200
2000-08-17	11.88	12.03	11.81	12.03	79800
2000-08-18	12.16	12.16	11.72	11.75	12800
2000-08-21	11.69	11.69	11.53	11.66	19800
2000-08-22	11.63	11.81	11.63	11.78	99000
2000-08-23	11.72	12.16	11.72	12.13	51800
2000-08-24	12.19	12.34	11.88	11.97	51200
2000-08-25	11.94	12.03	11.91	11.91	28800
2000-08-28	11.91	12.03	11.84	11.84	13600
2000-08-29	11.78	12.34	11.75	12.16	58400
2000-08-30	12.22	12.34	12.16	12.34	22600
2000-08-31	12.34	12.63	12.31	12.59	46800
2000-09-01	12.47	12.66	12.34	12.63	28400
2000-09-05	12.59	12.59	12.31	12.38	39600
2000-09-06	12.31	12.69	12.31	12.56	47200
2000-09-07	12.44	12.88	12.44	12.88	34600
2000-09-08	12.81	12.81	12.38	12.38	111200
2000-09-11	12.41	12.41	12.00	12.00	64000
2000-09-12	12.13	12.16	12.06	12.13	22200
2000-09-13	12.13	12.13	11.91	12.03	45000
2000-09-14	11.97	12.25	11.97	12.25	89000
2000-09-15	12.13	12.22	12.03	12.13	195600
2000-09-18	12.00	12.00	11.69	11.78	32800
2000-09-19	11.91	12.00	11.88	12.00	38000
2000-09-20	11.97	12.13	11.84	11.84	66800
2000-09-21	11.84	11.94	11.66	11.81	30400
2000-09-22	11.75	12.09	11.63	12.06	42000
2000-09-25	12.06	12.06	11.66	11.69	20400
2000-09-26	11.75	12.16	11.75	12.03	90600
2000-09-27	11.97	12.09	11.91	11.94	33800
2000-09-28	11.88	12.50	11.88	12.37	86000
2000-09-29	12.44	13.00	12.31	12.75	102000
2000-10-02	12.75	12.94	12.38	12.56	66400
2000-10-03	12.69	12.69	12.47	12.50	15600
2000-10-04	12.50	12.50	12.28	12.47	20400
2000-10-05	12.41	12.69	12.34	12.69	29000
2000-10-06	12.69	12.78	12.56	12.56	57200
2000-10-09	12.53	12.56	12.25	12.25	31000
2000-10-10	12.19	12.25	11.91	11.97	37600
2000-10-11	11.91	11.97	11.81	11.88	51000
2000-10-12	11.81	11.84	11.63	11.66	44400
2000-10-13	11.63	11.72	11.44	11.72	49800
2000-10-16	11.72	11.81	11.50	11.81	90800
2000-10-17	11.75	11.75	11.00	11.00	69800
2000-10-18	11.00	11.28	10.63	11.28	102400
2000-10-19	11.31	11.63	11.19	11.50	48400
2000-10-20	11.56	11.69	11.47	11.56	17800
2000-10-23	11.59	12.19	11.59	11.88	51800
2000-10-24	11.81	11.81	11.66	11.72	25200
2000-10-25	11.69	12.00	11.59	11.59	41000
2000-10-26	11.59	11.94	11.56	11.94	34800
2000-10-27	11.88	11.97	11.66	11.66	40200
2000-10-30	11.69	12.13	11.69	11.94	100400
2000-10-31	11.81	11.91	11.75	11.75	68200
2000-11-01	11.84	12.00	11.59	12.00	97000
2000-11-02	12.00	12.88	12.00	12.88	255800
2000-11-03	12.81	12.81	12.66	12.72	23200
2000-11-06	12.75	12.75	12.50	12.53	49000
2000-11-07	12.50	12.72	12.31	12.69	119600
2000-11-08	12.73	12.84	12.63	12.63	73200
2000-11-09	12.56	12.78	12.50	12.78	37000
2000-11-10	12.78	12.88	12.75	12.81	34400
2000-11-13	12.50	12.63	12.38	12.63	66200
2000-11-14	12.69	12.78	12.47	12.47	115000
2000-11-15	12.50	12.84	12.50	12.84	76600
2000-11-16	12.84	12.91	12.56	12.56	42200
2000-11-17	12.69	12.91	12.69	12.84	25600
2000-11-20	12.78	12.78	12.38	12.47	61600
2000-11-21	12.41	12.50	12.31	12.41	61000
2000-11-22	12.34	12.41	12.00	12.00	117600
2000-11-24	12.06	12.25	12.00	12.25	64400
2000-11-27	12.25	12.38	12.22	12.22	89400
2000-11-28	12.09	12.14	12.00	12.00	111400
2000-11-29	12.06	12.06	11.94	12.03	18600
2000-11-30	12.00	12.25	12.00	12.06	160400
2000-12-01	12.13	12.31	11.94	12.22	44000
2000-12-04	12.16	12.22	11.66	11.66	83600
2000-12-05	11.78	12.56	11.78	12.44	144600
2000-12-06	12.44	12.44	11.88	11.88	33200
2000-12-07	11.81	11.84	11.81	11.84	36800
2000-12-08	11.84	12.13	11.81	12.13	26200
2000-12-11	12.25	12.44	12.13	12.34	150800
2000-12-12	12.25	12.25	11.94	11.97	94800
2000-12-13	12.00	12.66	12.00	12.59	188800
2000-12-14	12.59	13.72	12.59	13.63	503800
2000-12-15	13.50	13.88	13.38	13.88	187200
2000-12-18	13.88	13.94	13.75	13.94	173400
2000-12-19	13.94	14.28	13.94	14.16	317200
2000-12-20	14.06	14.34	13.88	14.03	465000
2000-12-21	14.00	14.22	14.00	14.22	84800
2000-12-22	14.19	14.22	13.88	14.19	85800
2000-12-26	14.19	14.22	14.06	14.13	240000
2000-12-27	14.06	14.94	14.06	14.94	194600
2000-12-28	15.00	15.97	15.00	15.44	267200
2000-12-29	15.47	15.81	15.31	15.44	296800
2001-01-02	15.13	15.13	14.75	14.84	306000
2001-01-03	14.72	14.88	14.53	14.88	162000
2001-01-04	14.78	14.78	14.53	14.63	176400
2001-01-05	14.44	14.75	14.06	14.50	362600
2001-01-08	14.50	14.69	14.44	14.59	246800
2001-01-09	14.63	14.97	14.53	14.91	93000
2001-01-10	14.94	15.06	14.91	15.00	158800
2001-01-11	15.00	15.00	14.66	14.97	56000
2001-01-12	14.97	14.97	14.63	14.66	83400
2001-01-16	14.38	14.81	14.38	14.81	140200
2001-01-17	14.81	14.81	14.66	14.66	74200
2001-01-18	14.53	15.00	14.53	15.00	404600
2001-01-19	15.00	15.03	14.75	15.00	83800
2001-01-22	14.88	15.31	14.88	15.16	349400
2001-01-23	15.19	15.19	15.00	15.16	82800
2001-01-24	15.16	15.16	15.00	15.03	28400
2001-01-25	15.09	15.09	14.38	14.53	235000
2001-01-26	14.50	14.55	13.69	13.81	447000
2001-01-29	13.82	13.94	13.79	13.88	252600
2001-01-30	13.88	13.88	13.75	13.88	164800
2001-01-31	13.85	13.88	13.66	13.85	127600
2001-02-01	13.85	13.88	13.75	13.86	221600
2001-02-02	13.87	13.88	13.70	13.70	153800
2001-02-05	13.80	13.88	13.68	13.75	172800
2001-02-06	13.75	13.87	13.68	13.75	194000
2001-02-07	13.62	13.80	13.55	13.75	88400
2001-02-08	13.68	13.87	13.63	13.87	141800
2001-02-09	13.93	13.93	13.74	13.86	80600
2001-02-12	13.86	14.28	13.86	14.28	192000
2001-02-13	14.35	14.73	14.35	14.64	185000
2001-02-14	14.69	15.00	14.64	15.00	228000
2001-02-15	14.88	14.95	14.80	14.91	129800
2001-02-16	14.75	14.78	14.70	14.71	61000
2001-02-20	14.50	14.55	14.33	14.49	118200
2001-02-21	14.50	14.62	14.46	14.50	116000
2001-02-22	14.50	14.55	14.18	14.23	46000
2001-02-23	14.23	14.61	14.13	14.55	88000
2001-02-26	14.45	14.55	14.38	14.45	53400
2001-02-27	14.45	14.45	14.10	14.26	83600
2001-02-28	14.26	14.49	14.25	14.49	75400
2001-03-01	14.49	14.75	14.21	14.30	163800
2001-03-02	14.20	14.70	14.20	14.52	75200
2001-03-05	14.52	14.57	14.20	14.26	65600
2001-03-06	14.33	14.53	14.33	14.48	82200
2001-03-07	14.47	14.50	14.46	14.48	107200
2001-03-08	14.35	14.50	14.35	14.45	146200
2001-03-09	14.50	14.68	14.43	14.55	264400
2001-03-12	14.64	14.70	14.48	14.51	77800
2001-03-13	14.52	14.53	14.05	14.50	257400
2001-03-14	14.38	14.88	14.38	14.43	123400
2001-03-15	14.50	14.65	14.50	14.50	143600
2001-03-16	14.63	14.78	14.40	14.40	261600
2001-03-19	14.40	14.49	14.23	14.49	78600
2001-03-20	14.49	14.95	14.49	14.83	213600
2001-03-21	14.83	14.88	14.38	14.40	217600
2001-03-22	15.15	15.23	14.38	14.50	669000
2001-03-23	14.56	14.61	14.40	14.52	405600
2001-03-26	14.58	15.05	14.50	14.99	409000
2001-03-27	15.00	15.00	14.92	15.00	255400
2001-03-28	15.00	15.63	14.95	15.43	1900800
2001-03-29	15.43	15.83	15.26	15.80	495200
2001-03-30	15.80	16.60	15.78	16.55	429600
2001-04-02	16.56	16.63	16.06	16.13	593000
2001-04-03	16.00	16.05	15.63	15.66	181400
2001-04-04	15.73	15.80	15.60	15.66	150600
2001-04-05	15.70	15.75	15.60	15.65	361800
2001-04-06	15.65	15.66	15.50	15.65	129000
2001-04-09	15.65	16.08	15.60	16.03	291600
2001-04-10	16.03	16.13	15.95	16.05	318800
2001-04-11	16.05	16.10	15.95	16.00	223200
2001-04-12	16.00	16.10	15.97	16.08	148200
2001-04-16	16.08	16.11	15.98	16.10	83600
2001-04-17	16.10	16.12	15.90	16.10	204200
2001-04-18	16.23	16.23	15.95	16.10	108200
2001-04-19	16.05	16.17	15.88	16.05	239600
2001-04-20	16.05	16.05	15.65	16.01	90400
2001-04-23	15.95	16.03	15.95	16.01	71200
2001-04-24	15.88	16.14	15.88	16.14	104800
2001-04-25	16.15	16.74	16.15	16.66	195000
2001-04-26	16.40	17.15	16.40	16.75	194000
2001-04-27	16.63	16.73	16.63	16.72	83800
2001-04-30	16.84	16.90	16.25	16.25	131600
2001-05-01	16.25	16.31	15.90	16.19	129400
2001-05-02	16.19	16.19	15.70	15.99	188800
2001-05-03	15.65	15.99	15.65	15.70	138400
2001-05-04	15.58	16.00	15.53	16.00	85400
2001-05-07	16.00	16.00	15.79	15.84	70200
2001-05-08	15.93	15.93	15.30	15.66	188800
2001-05-09	15.53	15.80	15.53	15.72	79600
2001-05-10	15.67	15.68	15.41	15.45	252200
2001-05-11	15.45	15.63	15.36	15.38	56000
2001-05-14	15.30	15.30	15.23	15.30	65000
2001-05-15	15.30	15.30	14.95	14.95	115000
2001-05-16	14.98	15.40	14.88	15.40	212200
2001-05-17	15.30	15.50	15.30	15.38	256000
2001-05-18	15.38	15.45	15.00	15.38	184800
2001-05-21	15.45	15.45	15.34	15.45	248600
2001-05-22	15.50	16.03	15.25	16.00	308800
2001-05-23	16.13	16.15	15.86	15.86	167400
2001-05-24	15.80	16.00	15.59	15.90	112800
2001-05-25	15.98	16.38	15.80	16.21	107200
2001-05-29	16.23	16.25	15.95	16.16	113200
2001-05-30	16.16	16.31	16.16	16.26	79000
2001-05-31	16.26	16.47	16.13	16.20	286400
2001-06-01	16.20	16.50	16.13	16.40	98400
2001-06-04	16.35	16.38	16.26	16.26	43400
2001-06-05	16.26	16.48	16.23	16.47	107800
2001-06-06	16.43	16.47	16.38	16.45	63600
2001-06-07	16.40	16.47	16.35	16.47	78200
2001-06-08	16.47	16.47	16.33	16.36	65800
2001-06-11	16.11	16.14	15.88	15.93	140800
2001-06-12	15.88	16.19	15.85	16.02	91400
2001-06-13	16.02	16.10	15.98	16.06	195200
2001-06-14	16.10	16.14	15.67	15.70	109600
2001-06-15	15.50	15.80	15.50	15.55	149600
2001-06-18	15.55	15.74	15.49	15.49	112800
2001-06-19	15.45	15.48	15.33	15.36	120800
2001-06-20	15.33	15.50	15.00	15.22	164800
2001-06-21	15.22	15.22	14.88	14.88	161400
2001-06-22	14.88	14.88	14.56	14.56	100800
2001-06-25	14.44	14.51	14.33	14.35	127600
2001-06-26	14.30	14.33	14.20	14.25	98800
2001-06-27	14.25	14.42	14.20	14.36	97800
2001-06-28	14.40	14.52	14.29	14.49	207400
2001-06-29	14.50	15.73	14.45	15.25	623200
2001-07-02	15.30	15.40	15.03	15.03	127200
2001-07-03	15.05	15.20	15.05	15.05	73800
2001-07-05	15.08	15.48	15.08	15.33	114600
2001-07-06	15.30	15.33	15.13	15.24	79800
2001-07-09	15.24	15.24	15.08	15.10	93200
2001-07-10	15.10	15.24	15.09	15.09	134800
2001-07-11	15.10	15.15	14.73	15.04	120600
2001-07-12	15.04	15.15	15.03	15.05	85000
2001-07-13	15.05	15.05	14.93	14.93	85200
2001-07-16	14.98	15.18	14.98	15.13	56600
2001-07-17	15.15	15.27	15.10	15.13	90400
2001-07-18	15.15	15.30	14.95	14.95	115000
2001-07-19	14.95	15.10	14.95	14.99	58800
2001-07-20	14.87	15.00	14.87	14.95	45400
2001-07-23	14.93	14.93	14.40	14.64	107000
2001-07-24	14.68	14.75	14.50	14.53	47000
2001-07-25	14.58	14.95	14.55	14.87	128200
2001-07-26	15.37	15.75	15.25	15.71	284400
2001-07-27	15.68	16.38	15.63	16.28	159000
2001-07-30	16.28	16.85	16.28	16.83	371200
2001-07-31	16.78	16.94	16.73	16.76	131400
2001-08-01	16.76	16.98	16.75	16.89	100800
2001-08-02	16.90	17.00	16.69	16.75	212800
2001-08-03	16.75	17.05	16.61	16.96	162800
2001-08-06	16.96	17.10	16.70	17.10	153400
2001-08-07	17.23	17.25	17.03	17.13	137000
2001-08-08	17.13	17.30	16.98	17.03	231600
2001-08-09	17.08	17.32	17.03	17.13	183400
2001-08-10	17.18	17.60	17.18	17.37	129400
2001-08-13	17.37	17.50	17.33	17.50	152800
2001-08-14	17.50	17.63	17.38	17.63	198800
2001-08-15	17.65	18.20	17.63	18.13	111200
2001-08-16	18.08	18.32	17.93	18.23	192000
2001-08-17	18.10	18.45	18.08	18.43	110000
2001-08-20	18.45	18.68	18.45	18.60	208000
2001-08-21	18.60	18.75	18.18	18.33	107600
2001-08-22	18.43	18.70	18.41	18.50	154600
2001-08-23	18.55	18.60	18.20	18.28	85600
2001-08-24	18.15	18.38	18.10	18.23	121600
2001-08-27	18.23	18.27	17.95	17.98	166200
2001-08-28	17.85	17.88	17.74	17.80	138000
2001-08-29	17.80	17.87	17.54	17.78	124000
2001-08-30	17.79	17.88	17.66	17.80	75600
2001-08-31	17.80	18.15	17.71	17.93	112600
2001-09-04	17.94	18.34	17.94	17.98	95200
2001-09-05	17.99	18.13	17.98	18.13	141200
2001-09-06	18.10	18.10	17.83	18.00	69800
2001-09-07	17.93	17.93	17.45	17.45	145400
2001-09-10	17.40	17.40	17.09	17.33	79400
2001-09-17	17.53	17.59	17.39	17.49	717200
2001-09-18	17.49	17.49	16.88	16.90	67200
2001-09-19	16.90	16.90	15.28	15.70	449600
2001-09-20	15.73	15.83	15.43	15.83	172600
2001-09-21	15.75	16.33	15.65	16.03	469800
2001-09-24	16.08	16.40	16.08	16.40	503000
2001-09-25	16.35	16.88	16.20	16.74	222200
2001-09-26	16.61	16.61	16.35	16.55	256400
2001-09-27	16.55	17.48	16.46	17.30	90800
2001-09-28	17.31	17.48	16.90	17.31	351200
2001-10-01	17.31	17.43	17.01	17.33	197400
2001-10-02	17.38	17.60	17.30	17.55	351800
2001-10-03	17.56	17.65	17.40	17.48	69000
2001-10-04	17.48	17.70	17.30	17.65	152400
2001-10-05	17.63	17.77	17.45	17.67	334000
2001-10-08	17.63	17.63	17.47	17.50	63000
2001-10-09	17.51	17.53	17.38	17.51	33400
2001-10-10	17.51	17.90	17.35	17.90	101200
2001-10-11	17.83	17.89	17.61	17.70	60200
2001-10-12	17.78	17.88	17.50	17.88	75200
2001-10-15	17.85	17.85	17.50	17.78	88400
2001-10-16	17.78	17.90	17.38	17.65	85600
2001-10-17	17.73	17.73	17.13	17.20	58200
2001-10-18	17.20	17.39	16.90	17.30	78400
2001-10-19	17.31	17.50	17.15	17.50	62200
2001-10-22	17.50	18.08	17.50	18.08	98400
2001-10-23	18.08	18.25	17.90	17.90	91600
2001-10-24	17.88	17.88	17.53	17.60	51000
2001-10-25	17.60	18.09	17.47	18.04	133600
2001-10-26	18.05	18.35	18.05	18.24	281600
2001-10-29	18.25	18.30	18.00	18.13	174200
2001-10-30	18.15	18.15	17.50	17.95	137200
2001-10-31	17.96	19.05	17.96	19.05	277200
2001-11-01	19.05	20.20	18.65	19.67	591600
2001-11-02	19.75	19.75	19.30	19.42	291800
2001-11-05	19.42	19.58	19.08	19.33	349400
2001-11-06	19.23	20.13	19.22	19.90	250600
2001-11-07	19.75	19.85	19.55	19.60	169800
2001-11-08	19.60	19.92	19.40	19.50	601800
2001-11-09	19.47	19.69	19.36	19.48	121600
2001-11-12	19.48	19.77	19.38	19.70	107600
2001-11-13	19.73	20.04	19.50	20.01	1120600
2001-11-14	20.25	20.79	20.20	20.50	373800
2001-11-15	20.40	20.41	20.13	20.18	124000
2001-11-16	20.18	20.30	19.83	20.02	155200
2001-11-19	20.00	20.05	19.81	20.05	68200
2001-11-20	20.25	20.85	20.13	20.59	171200
2001-11-21	20.55	20.71	20.17	20.60	129600
2001-11-23	20.73	20.94	20.30	20.85	76400
2001-11-26	20.85	20.85	20.53	20.68	145400
2001-11-27	20.73	20.73	20.23	20.43	125800
2001-11-28	20.38	20.42	20.00	20.03	107800
2001-11-29	20.03	20.68	20.03	20.64	103800
2001-11-30	20.69	20.70	20.18	20.25	478200
2001-12-03	20.20	20.22	19.93	20.20	67600
2001-12-04	20.20	20.20	19.90	19.94	104600
2001-12-05	19.94	19.94	19.45	19.58	172600
2001-12-06	19.55	19.55	19.33	19.47	211000
2001-12-07	19.45	19.47	18.76	18.76	168600
2001-12-10	17.50	17.85	16.67	16.70	971400
2001-12-11	16.83	17.25	16.83	17.03	804400
2001-12-12	17.23	17.73	16.96	17.50	456600
2001-12-13	17.40	17.40	16.11	16.15	1140200
2001-12-14	16.23	16.75	16.23	16.54	701800
2001-12-17	16.59	16.59	16.18	16.24	423400
2001-12-18	16.30	16.53	16.28	16.50	347400
2001-12-19	16.50	16.70	16.42	16.49	334000
2001-12-20	16.49	16.60	16.05	16.59	313200
2001-12-21	16.59	16.83	16.45	16.83	314800
2001-12-24	16.80	17.02	16.80	17.02	74600
2001-12-26	17.00	17.04	16.85	17.04	125800
2001-12-27	17.03	17.20	17.03	17.08	89000
2001-12-28	17.15	17.29	17.10	17.10	117200
2001-12-31	17.05	17.05	16.90	16.96	163000
2002-01-02	16.96	16.97	16.63	16.84	278200
2002-01-03	16.84	17.04	16.66	16.86	152800
2002-01-04	16.85	17.00	16.71	16.86	235400
2002-01-07	16.83	16.88	16.45	16.53	500000
2002-01-08	16.48	16.48	16.18	16.25	352000
2002-01-09	16.26	16.43	16.18	16.19	376600
2002-01-10	16.18	16.33	15.97	16.08	157000
2002-01-11	16.03	16.10	15.69	15.73	229800
2002-01-14	15.75	15.85	15.38	15.66	253400
2002-01-15	15.66	15.66	15.12	15.20	263800
2002-01-16	15.20	15.95	15.05	15.93	393800
2002-01-17	15.93	16.05	15.85	16.00	251600
2002-01-18	15.50	15.51	14.28	14.28	2085400
2002-01-22	13.63	13.90	13.22	13.52	1354600
2002-01-23	13.53	14.13	13.50	13.95	606800
2002-01-24	14.25	14.28	13.88	13.93	979200
2002-01-25	13.90	13.90	13.27	13.60	778800
2002-01-28	13.60	13.94	13.55	13.84	368000
2002-01-29	13.78	13.90	13.57	13.80	336200
2002-01-30	13.79	13.95	13.70	13.83	285600
2002-01-31	13.83	14.36	13.83	14.36	229800
2002-02-01	14.33	14.58	14.10	14.38	425000
2002-02-04	14.33	14.33	13.95	14.07	301800
2002-02-05	14.10	14.17	13.93	14.05	347400
2002-02-06	14.03	14.05	13.88	14.00	369600
2002-02-07	14.00	14.01	13.63	13.85	218200
2002-02-08	13.98	14.35	13.93	14.31	208800
2002-02-11	14.36	14.90	14.36	14.73	511400
2002-02-12	14.73	14.85	14.50	14.80	616600
2002-02-13	14.78	14.90	14.50	14.69	380200
2002-02-14	14.69	14.93	14.69	14.78	311600
2002-02-15	14.75	14.85	14.70	14.78	398600
2002-02-19	14.78	14.85	14.55	14.68	423200
2002-02-20	14.68	15.42	14.68	15.35	417000
2002-02-21	15.35	15.43	14.45	14.45	275600
2002-02-22	14.46	15.08	14.20	14.75	470200
2002-02-25	14.70	14.80	14.51	14.59	144000
2002-02-26	14.55	14.66	14.45	14.52	238000
2002-02-27	14.50	14.70	14.50	14.70	330800
2002-02-28	14.68	15.18	14.68	15.04	324800
2002-03-01	15.04	15.12	14.95	15.00	154800
2002-03-04	15.03	15.10	14.82	14.82	350000
2002-03-05	14.82	15.05	14.82	15.00	132000
2002-03-06	15.00	15.25	15.00	15.19	271400
2002-03-07	15.19	15.99	15.19	15.74	442800
2002-03-08	15.59	15.88	15.55	15.64	209800
2002-03-11	15.63	15.70	15.48	15.66	158800
2002-03-12	15.68	15.75	15.55	15.70	100200
2002-03-13	15.69	16.03	15.51	16.02	372400
2002-03-14	16.15	16.38	16.10	16.13	687200
2002-03-15	15.98	16.40	15.98	16.00	678200
2002-03-18	16.00	16.32	16.00	16.31	131000
2002-03-19	16.36	16.36	16.05	16.10	107000
2002-03-20	16.07	16.10	15.88	16.04	121200
2002-03-21	16.06	16.15	16.00	16.05	108200
2002-03-22	16.00	16.08	15.90	15.91	238200
2002-03-25	15.86	15.86	15.28	15.35	171000
2002-03-26	15.40	15.58	15.32	15.55	260600
2002-03-27	15.58	16.00	15.56	15.99	162800
2002-03-28	16.00	16.00	15.78	15.87	58200
2002-04-01	15.87	16.05	15.65	16.03	115600
2002-04-02	16.03	16.03	15.71	15.86	74200
2002-04-03	15.88	16.30	15.80	16.26	175600
2002-04-04	16.23	16.23	15.91	16.18	119400
2002-04-05	16.20	16.55	16.20	16.48	160400
2002-04-08	16.45	16.51	16.41	16.49	106800
2002-04-09	16.75	16.75	16.35	16.41	309600
2002-04-10	16.42	16.75	16.42	16.75	112400
2002-04-11	16.74	16.99	16.74	16.98	175200
2002-04-12	17.05	17.15	16.80	17.04	125400
2002-04-15	17.00	17.10	16.91	16.96	103400
2002-04-16	17.03	17.03	16.75	16.95	152400
2002-04-17	16.95	16.99	16.70	16.71	100800
2002-04-18	16.73	16.73	16.09	16.63	218400
2002-04-19	16.68	16.87	16.65	16.86	107800
2002-04-22	16.91	16.93	16.57	16.57	42600
2002-04-23	16.50	16.50	15.93	16.00	159400
2002-04-24	15.87	16.00	15.82	15.88	151200
2002-04-25	15.88	15.98	15.81	15.90	103400
2002-04-26	15.88	16.21	15.85	15.92	487600
2002-04-29	15.89	15.90	15.76	15.83	126800
2002-04-30	15.84	16.63	15.75	16.57	189400
2002-05-01	16.42	17.40	16.30	17.18	220200
2002-05-02	17.18	17.18	16.46	16.46	594600
2002-05-03	16.33	16.34	15.20	15.41	791400
2002-05-06	15.35	15.35	14.75	14.87	429800
2002-05-07	14.89	14.90	14.74	14.78	1218800
2002-05-08	14.80	14.90	14.65	14.86	957000
2002-05-09	14.90	15.25	14.81	14.81	283400
2002-05-10	14.81	14.92	14.62	14.62	129800
2002-05-13	14.63	15.03	14.63	14.70	376600
2002-05-14	14.65	15.23	14.48	15.06	227200
2002-05-15	15.08	15.08	14.88	14.95	243000
2002-05-16	14.85	14.93	14.52	14.54	136400
2002-05-17	14.58	14.93	14.58	14.83	69600
2002-05-20	14.83	15.02	14.83	14.97	116600
2002-05-21	14.97	15.08	14.80	14.95	214400
2002-05-22	14.96	15.08	14.61	15.03	166600
2002-05-23	15.03	15.39	15.00	15.39	208200
2002-05-24	15.39	15.77	15.34	15.34	233200
2002-05-28	15.33	15.39	15.00	15.28	252000
2002-05-29	15.25	15.33	14.75	15.13	124600
2002-05-30	15.10	15.15	14.86	15.01	306000
2002-05-31	15.03	15.03	14.91	14.96	381800
2002-06-03	14.96	14.96	14.30	14.65	268400
2002-06-04	14.68	15.36	14.68	15.08	313600
2002-06-05	15.08	15.46	15.05	15.07	350400
2002-06-06	15.07	15.57	15.03	15.28	428600
2002-06-07	15.25	15.56	14.93	15.44	219800
2002-06-10	15.45	15.63	15.35	15.47	226000
2002-06-11	15.43	15.50	15.31	15.38	205200
2002-06-12	15.35	15.36	14.60	15.00	147600
2002-06-13	15.00	15.28	15.00	15.05	102200
2002-06-14	15.03	15.03	14.63	14.90	488600
2002-06-17	14.98	15.46	14.93	15.40	111600
2002-06-18	15.39	15.48	15.30	15.41	66400
2002-06-19	15.45	15.50	15.19	15.35	249200
2002-06-20	15.35	15.49	15.34	15.39	105600
2002-06-21	15.45	15.45	14.65	14.65	173600
2002-06-24	14.73	14.74	14.51	14.68	319200
2002-06-25	14.70	14.71	14.05	14.25	202200
2002-06-26	14.25	14.71	14.20	14.63	238000
2002-06-27	14.65	14.79	14.54	14.69	71400
2002-06-28	14.68	14.75	14.56	14.60	342000
2002-07-01	14.60	14.60	14.18	14.25	198800
2002-07-02	14.25	14.25	13.20	13.70	240200
2002-07-03	13.71	13.89	13.67	13.89	216600
2002-07-05	13.85	13.96	13.83	13.96	59000
2002-07-08	13.93	14.28	13.80	13.82	135800
2002-07-09	13.82	14.05	13.69	13.76	177400
2002-07-10	13.76	13.84	13.36	13.43	922400
2002-07-11	13.40	13.40	12.89	13.23	175400
2002-07-12	13.23	13.24	12.80	13.07	252400
2002-07-15	13.00	13.03	12.55	12.79	256600
2002-07-16	12.66	13.26	12.60	12.90	353400
2002-07-17	13.00	13.45	13.00	13.39	87400
2002-07-18	13.36	13.39	12.69	12.80	224600
2002-07-19	12.80	12.93	12.23	12.25	369400
2002-07-22	12.26	12.83	11.90	12.29	314000
2002-07-23	12.29	12.80	12.25	12.53	287200
2002-07-24	12.50	12.73	11.90	12.73	506600
2002-07-25	12.63	13.15	12.08	12.53	801600
2002-07-26	12.53	12.77	11.80	12.77	349200
2002-07-29	12.85	13.31	12.70	13.15	193400
2002-07-30	13.10	13.68	12.91	13.53	188600
2002-07-31	13.53	13.56	13.24	13.28	179800
2002-08-01	13.38	13.54	13.18	13.23	101200
2002-08-02	13.18	13.35	12.79	12.82	191000
2002-08-05	12.82	13.03	12.25	12.34	349600
2002-08-06	12.40	12.93	12.40	12.83	239000
2002-08-07	12.93	13.51	12.84	13.48	372000
2002-08-08	13.53	13.63	13.25	13.48	134000
2002-08-09	13.50	13.81	13.40	13.65	117600
2002-08-12	13.60	13.70	13.26	13.59	196800
2002-08-13	13.58	13.78	13.45	13.50	303000
2002-08-14	13.53	13.98	13.43	13.96	136800
2002-08-15	14.01	14.20	13.75	13.75	148000
2002-08-16	13.78	14.00	13.53	13.99	285000
2002-08-19	13.99	14.18	13.95	14.10	171000
2002-08-20	14.13	14.13	13.93	13.99	376400
2002-08-21	13.99	14.00	13.58	13.99	250800
2002-08-22	13.94	14.00	13.73	13.97	104800
2002-08-23	13.94	14.00	13.70	13.81	102600
2002-08-26	13.58	13.93	13.56	13.93	142400
2002-08-27	13.95	14.00	13.68	13.70	117400
2002-08-28	13.65	13.94	13.53	13.70	287400
2002-08-29	13.70	14.08	13.68	13.96	308000
2002-08-30	13.91	13.93	13.62	13.73	207200
2002-09-03	13.75	13.78	13.48	13.73	254600
2002-09-04	13.70	13.99	13.52	13.99	112600
2002-09-05	13.95	14.10	13.78	13.78	246000
2002-09-06	13.78	14.00	13.78	13.92	122200
2002-09-09	13.85	14.02	13.74	13.87	254800
2002-09-10	13.87	13.93	13.66	13.88	213200
2002-09-11	13.75	13.83	13.50	13.61	296600
2002-09-12	13.53	13.53	12.41	12.55	860400
2002-09-13	12.55	12.96	12.20	12.92	547400
2002-09-16	12.75	12.75	12.20	12.36	288600
2002-09-17	12.46	12.55	12.05	12.08	291000
2002-09-18	12.13	12.30	12.02	12.15	104600
2002-09-19	12.15	12.15	11.80	11.86	145800
2002-09-20	12.05	12.15	11.83	12.08	297800
2002-09-23	12.03	12.07	11.91	11.94	282800
2002-09-24	11.90	11.91	11.59	11.67	190200
2002-09-25	11.72	12.08	11.56	11.91	355000
2002-09-26	11.99	12.15	11.96	12.06	118400
2002-09-27	12.00	12.13	11.73	11.77	91800
2002-09-30	11.72	11.93	11.26	11.87	151400
2002-10-01	11.87	11.88	11.49	11.87	194600
2002-10-02	11.83	11.86	10.37	11.02	550200
2002-10-03	10.98	11.23	10.45	11.07	421000
2002-10-04	11.02	11.60	10.80	11.22	342200
2002-10-07	10.25	11.05	9.60	10.14	1544400
2002-10-08	9.75	9.95	9.40	9.51	1286000
2002-10-09	9.46	9.55	9.28	9.45	766400
2002-10-10	9.50	9.50	9.01	9.35	426200
2002-10-11	9.37	9.62	9.37	9.51	714400
2002-10-14	9.51	10.13	9.50	9.99	380800
2002-10-15	10.10	10.23	9.80	9.90	387000
2002-10-16	9.88	10.15	9.78	9.95	205400
2002-10-17	10.05	10.30	9.95	10.10	193000
2002-10-18	10.08	10.27	10.00	10.26	182800
2002-10-21	10.21	10.46	10.09	10.44	395200
2002-10-22	10.43	10.73	10.30	10.68	493400
2002-10-23	10.73	10.74	10.33	10.73	364800
2002-10-24	10.83	10.90	10.28	10.45	423200
2002-10-25	10.45	10.55	10.20	10.50	529200
2002-10-28	10.52	10.52	10.31	10.49	227600
2002-10-29	10.48	10.50	10.25	10.50	435600
2002-10-30	10.51	10.68	10.41	10.59	297800
2002-10-31	10.59	10.85	10.59	10.61	189200
2002-11-01	10.60	10.95	10.59	10.89	285000
2002-11-04	11.02	11.02	10.85	10.90	181600
2002-11-05	10.85	11.00	10.65	11.00	199400
2002-11-06	11.01	11.28	10.83	10.90	282600
2002-11-07	10.85	10.98	10.78	10.86	102000
2002-11-08	10.81	10.99	10.64	10.97	178200
2002-11-11	10.96	11.15	10.96	11.01	148400
2002-11-12	11.02	11.20	10.90	10.95	86800
2002-11-13	10.90	11.26	10.85	11.07	141600
2002-11-14	11.08	11.21	11.03	11.18	118800
2002-11-15	11.16	11.40	11.15	11.35	71400
2002-11-18	11.36	11.75	11.28	11.70	262000
2002-11-19	11.62	11.66	11.43	11.51	221200
2002-11-20	11.51	11.63	11.49	11.60	211400
2002-11-21	11.65	12.09	11.56	12.08	260600
2002-11-22	12.07	12.37	11.98	12.37	149600
2002-11-25	12.42	12.75	12.05	12.75	336800
2002-11-26	12.73	12.88	12.25	12.50	270400
2002-11-27	12.50	12.53	12.23	12.49	652800
2002-11-29	12.50	12.50	12.03	12.08	112800
2002-12-02	12.18	12.38	12.11	12.30	158000
2002-12-03	12.25	12.26	11.70	11.75	263600
2002-12-04	11.78	11.78	11.25	11.63	462000
2002-12-05	11.77	11.79	11.54	11.73	253800
2002-12-06	11.71	11.71	11.08	11.60	253800
2002-12-09	11.53	11.66	11.35	11.48	369400
2002-12-10	11.53	11.66	11.36	11.57	186400
2002-12-11	11.53	11.60	11.36	11.40	276000
2002-12-12	11.45	11.46	10.95	11.10	350200
2002-12-13	10.98	11.06	10.40	10.74	473000
2002-12-16	10.69	10.93	10.69	10.83	337800
2002-12-17	10.82	10.95	10.67	10.75	540200
2002-12-18	10.75	10.81	10.62	10.69	160600
2002-12-19	10.69	10.75	10.58	10.60	273200
2002-12-20	10.68	10.79	10.58	10.63	225000
2002-12-23	10.59	10.95	10.59	10.90	212600
2002-12-24	10.88	11.09	10.88	11.09	46800
2002-12-26	11.08	11.31	11.08	11.14	130600
2002-12-27	11.13	11.15	10.95	11.00	208800
2002-12-30	10.98	10.99	10.78	10.84	162200
2002-12-31	10.85	10.99	10.57	10.73	316600
2003-01-02	10.80	11.08	10.73	11.00	117200
2003-01-03	11.00	11.15	10.95	10.95	109800
2003-01-06	10.95	11.25	10.78	10.97	405400
2003-01-07	10.99	10.99	10.80	10.90	153400
2003-01-08	10.87	10.91	10.83	10.86	156800
2003-01-09	10.87	10.92	10.84	10.88	207400
2003-01-10	10.85	11.04	10.80	10.96	88000
2003-01-13	10.98	10.98	10.88	10.90	225800
2003-01-14	10.90	10.94	10.72	10.93	225800
2003-01-15	10.98	10.98	10.69	10.83	126600
2003-01-16	10.85	11.00	10.85	10.98	72800
2003-01-17	10.93	11.23	10.88	11.17	194000
2003-01-21	11.20	11.30	10.83	10.88	194600
2003-01-22	10.95	10.98	10.75	10.86	110400
2003-01-23	10.93	11.19	10.89	11.15	366600
2003-01-24	11.15	11.16	10.95	11.09	291600
2003-01-27	11.00	11.18	10.98	11.09	235600
2003-01-28	11.13	11.17	10.76	11.03	192600
2003-01-29	11.03	11.03	10.68	10.71	211800
2003-01-30	10.77	10.77	10.53	10.58	144200
2003-01-31	10.55	10.88	10.47	10.88	161600
2003-02-03	10.87	10.87	10.40	10.43	261000
2003-02-04	10.49	10.75	10.42	10.75	180800
2003-02-05	10.77	10.84	10.48	10.63	176400
2003-02-06	10.63	10.65	10.57	10.59	196200
2003-02-07	10.59	10.60	10.35	10.35	226600
2003-02-10	10.27	10.45	10.08	10.25	186000
2003-02-11	10.27	10.45	10.08	10.43	257200
2003-02-12	10.45	10.45	10.25	10.28	136800
2003-02-13	10.30	10.45	10.25	10.44	132600
2003-02-14	10.44	10.51	10.36	10.50	267600
2003-02-18	10.53	10.71	10.52	10.69	133800
2003-02-19	10.68	10.85	10.53	10.75	154200
2003-02-20	10.70	10.84	10.61	10.72	105200
2003-02-21	10.74	11.04	10.74	10.92	168600
2003-02-24	10.92	10.92	10.54	10.60	137400
2003-02-25	10.60	10.74	10.43	10.74	201000
2003-02-26	10.74	10.74	10.33	10.43	146200
2003-02-27	10.45	10.73	10.44	10.67	133600
2003-02-28	10.69	10.70	10.43	10.50	130400
2003-03-03	10.50	10.54	10.19	10.45	219400
2003-03-04	10.46	10.75	10.45	10.49	147800
2003-03-05	10.45	10.60	10.35	10.45	110800
2003-03-06	10.38	10.58	10.26	10.45	112200
2003-03-07	10.40	10.45	10.24	10.44	76600
2003-03-10	10.40	10.43	10.16	10.24	127200
2003-03-11	10.21	10.43	10.13	10.25	180400
2003-03-12	10.24	10.24	9.73	9.92	195600
2003-03-13	9.92	10.20	9.84	10.09	300600
2003-03-14	10.09	10.32	10.03	10.23	120400
2003-03-17	10.21	11.17	10.21	10.89	288600
2003-03-18	10.88	10.92	10.55	10.75	293200
2003-03-19	10.88	10.88	10.64	10.70	111600
2003-03-20	10.65	10.78	10.53	10.60	161600
2003-03-21	10.73	11.06	10.61	11.05	208600
2003-03-24	11.03	11.23	10.88	11.01	137200
2003-03-25	11.08	11.43	11.08	11.33	195400
2003-03-26	11.43	11.54	11.04	11.07	144600
2003-03-27	11.04	11.16	10.90	11.11	123600
2003-03-28	11.10	11.41	11.07	11.23	151600
2003-03-31	11.23	11.23	10.69	10.93	247400
2003-04-01	10.96	11.38	10.89	11.34	203000
2003-04-02	11.53	11.81	11.53	11.64	202800
2003-04-03	11.68	11.79	11.65	11.71	120400
2003-04-04	11.69	11.88	11.20	11.51	136400
2003-04-07	11.63	11.81	11.40	11.40	103400
2003-04-08	11.43	11.73	11.40	11.50	74800
2003-04-09	11.50	11.84	11.43	11.44	117200
2003-04-10	11.46	11.63	11.20	11.59	95000
2003-04-11	11.65	11.73	11.24	11.29	93200
2003-04-14	11.30	11.45	10.85	11.45	221800
2003-04-15	11.43	11.46	11.10	11.46	62400
2003-04-16	11.48	11.48	11.05	11.20	66000
2003-04-17	11.25	11.27	11.18	11.19	38800
2003-04-21	11.19	11.19	10.63	11.00	319600
2003-04-22	11.03	11.35	10.96	11.30	152600
2003-04-23	11.32	11.57	11.28	11.49	285600
2003-04-24	10.63	10.63	9.19	9.45	1744200
2003-04-25	9.45	9.58	9.15	9.48	1314200
2003-04-28	9.53	9.53	8.90	9.12	571200
2003-04-29	9.09	9.10	8.75	8.96	1561200
2003-04-30	8.85	8.96	8.71	8.87	699000
2003-05-01	8.85	8.86	8.69	8.74	433400
2003-05-02	8.74	8.85	8.74	8.83	310200
2003-05-05	8.90	8.90	8.82	8.82	448600
2003-05-06	8.84	8.95	8.80	8.83	373000
2003-05-07	8.83	8.98	8.73	8.97	1012800
2003-05-08	8.97	9.21	8.95	9.15	805600
2003-05-09	9.23	9.52	9.20	9.35	565800
2003-05-12	9.40	9.55	9.40	9.50	431000
2003-05-13	9.50	9.50	9.38	9.38	332200
2003-05-14	9.50	9.52	9.47	9.47	327800
2003-05-15	9.47	9.52	9.45	9.50	370000
2003-05-16	9.43	9.61	9.41	9.48	960800
2003-05-19	9.48	9.48	8.99	9.37	171800
2003-05-20	9.39	9.39	9.14	9.15	355000
2003-05-21	9.18	9.18	9.05	9.10	295000
2003-05-22	9.10	9.13	9.03	9.08	260600
2003-05-23	9.09	9.09	8.83	8.97	273600
2003-05-27	8.99	9.08	8.96	8.97	269600
2003-05-28	8.97	8.99	8.88	8.90	250600
2003-05-29	8.96	9.03	8.94	8.95	224400
2003-05-30	9.00	9.03	8.98	9.03	557000
2003-06-02	9.13	9.16	8.99	9.03	258200
2003-06-03	9.00	9.00	8.88	8.89	336800
2003-06-04	8.95	9.00	8.90	8.90	507000
2003-06-05	8.91	9.07	8.88	8.91	326000
2003-06-06	9.00	9.07	8.91	8.91	280400
2003-06-09	8.90	9.00	8.83	9.00	262800
2003-06-10	9.00	9.08	8.90	9.05	184400
2003-06-11	9.03	9.04	8.80	8.87	290400
2003-06-12	8.94	9.03	8.92	9.00	495200
2003-06-13	9.00	9.00	8.68	8.68	293200
2003-06-16	8.78	8.87	8.72	8.80	197400
2003-06-17	8.85	8.93	8.74	8.93	264200
2003-06-18	8.96	9.00	8.88	9.00	393000
2003-06-19	9.00	9.00	8.93	8.98	1094800
2003-06-20	9.00	9.02	8.98	8.98	975000
2003-06-23	8.98	8.99	8.85	8.93	247200
2003-06-24	8.93	8.97	8.86	8.88	331000
2003-06-25	8.93	9.13	8.88	9.09	475600
2003-06-26	9.13	9.16	9.03	9.07	191000
2003-06-27	9.10	9.18	9.05	9.11	222600
2003-06-30	9.20	9.35	9.08	9.35	423800
2003-07-01	9.33	9.34	9.08	9.14	708200
2003-07-02	9.10	9.10	8.50	8.78	1695600
2003-07-03	8.75	8.76	8.48	8.50	374800
2003-07-07	8.65	8.65	8.20	8.24	1511000
2003-07-08	8.25	8.53	8.15	8.50	441800
2003-07-09	8.58	8.58	8.30	8.50	469800
2003-07-10	8.47	8.91	8.43	8.75	883000
2003-07-11	8.72	9.08	8.70	9.00	633200
2003-07-14	9.00	9.10	8.85	9.05	487600
2003-07-15	9.06	9.21	9.06	9.17	523600
2003-07-16	9.23	9.24	9.08	9.13	660600
2003-07-17	9.23	9.24	8.98	9.03	296000
2003-07-18	9.08	9.16	9.00	9.16	112200
2003-07-21	9.15	9.15	8.98	9.01	409400
2003-07-22	9.01	9.07	8.94	9.05	184600
2003-07-23	9.05	9.31	9.00	9.22	328000
2003-07-24	9.22	10.18	9.20	10.09	985000
2003-07-25	10.15	10.75	10.15	10.75	898800
2003-07-28	10.75	11.10	10.37	10.43	908000
2003-07-29	10.43	10.64	10.43	10.49	423800
2003-07-30	10.64	10.64	10.33	10.49	477400
2003-07-31	10.60	10.60	10.38	10.42	438200
2003-08-01	10.45	10.49	10.25	10.31	237400
2003-08-04	10.28	10.38	10.25	10.25	178000
2003-08-05	10.25	10.25	10.12	10.16	187200
2003-08-06	10.10	10.13	10.01	10.04	164200
2003-08-07	10.02	10.07	9.97	10.01	146800
2003-08-08	10.04	10.13	10.00	10.06	65600
2003-08-11	10.08	10.12	9.91	9.94	305000
2003-08-12	9.98	10.29	9.98	10.29	441000
2003-08-13	10.34	10.43	10.23	10.36	631000
2003-08-14	10.35	10.35	10.25	10.34	193600
2003-08-15	10.35	10.57	10.35	10.51	123200
2003-08-18	10.54	10.54	10.40	10.49	265000
2003-08-19	10.73	10.73	10.50	10.53	243800
2003-08-20	10.55	10.61	10.43	10.49	357800
2003-08-21	10.49	10.54	10.46	10.50	222200
2003-08-22	10.50	10.52	9.95	10.28	407600
2003-08-25	10.33	10.35	10.06	10.29	184400
2003-08-26	10.28	10.39	10.07	10.35	119200
2003-08-27	10.33	10.45	10.26	10.44	162800
2003-08-28	10.49	10.68	10.49	10.64	188400
2003-08-29	10.61	10.75	10.60	10.61	92600
2003-09-02	10.61	10.68	10.40	10.63	251600
2003-09-03	10.66	10.89	10.58	10.85	260400
2003-09-04	10.86	11.14	10.86	11.14	414400
2003-09-05	11.13	11.29	11.00	11.26	463200
2003-09-08	11.32	11.36	10.95	11.20	388400
2003-09-09	11.21	11.36	11.13	11.36	208400
2003-09-10	11.36	11.52	11.33	11.45	562600
2003-09-11	11.46	11.48	11.31	11.34	260800
2003-09-12	11.35	11.35	11.12	11.12	253400
2003-09-15	11.09	11.55	11.09	11.45	253800
2003-09-16	11.45	11.49	11.31	11.41	82000
2003-09-17	11.45	11.51	11.33	11.46	82600
2003-09-18	11.66	11.80	11.65	11.78	255200
2003-09-19	11.75	11.87	11.73	11.86	191200
2003-09-22	11.85	11.93	11.78	11.88	159200
2003-09-23	11.88	12.13	11.88	12.02	272600
2003-09-24	11.99	12.15	11.94	12.01	251600
2003-09-25	12.00	12.00	11.83	11.89	239200
2003-09-26	11.77	11.93	11.68	11.84	459000
2003-09-29	11.75	11.95	11.58	11.90	330400
2003-09-30	11.90	11.92	11.80	11.81	308600
2003-10-01	11.83	11.88	11.73	11.88	369200
2003-10-02	11.87	11.90	11.81	11.89	175800
2003-10-03	11.93	11.98	11.84	11.88	223600
2003-10-06	11.85	11.86	11.48	11.53	292800
2003-10-07	11.50	11.66	11.47	11.66	278800
2003-10-08	11.63	11.87	11.57	11.81	167600
2003-10-09	11.76	11.78	11.49	11.62	147800
2003-10-10	11.60	11.61	11.41	11.50	145800
2003-10-13	11.45	11.79	11.43	11.77	126400
2003-10-14	11.79	11.88	11.73	11.88	95600
2003-10-15	11.88	11.97	11.75	11.90	124600
2003-10-16	11.92	11.98	11.89	11.91	77200
2003-10-17	11.93	11.99	11.72	11.73	242000
2003-10-20	11.64	11.68	10.85	11.31	1010400
2003-10-21	11.31	11.47	11.15	11.26	585600
2003-10-22	11.27	11.33	11.07	11.09	501600
2003-10-23	11.09	11.22	10.86	11.01	597600
2003-10-24	11.04	11.50	11.03	11.38	906200
2003-10-27	11.35	11.38	10.86	11.25	314600
2003-10-28	11.33	11.65	11.32	11.65	399000
2003-10-29	11.68	11.79	11.61	11.67	181600
2003-10-30	11.50	11.80	11.45	11.67	224200
2003-10-31	11.68	11.75	11.48	11.53	119000
2003-11-03	11.55	11.93	11.54	11.88	221000
2003-11-04	11.88	12.00	11.85	11.91	182200
2003-11-05	11.88	11.89	11.60	11.83	144800
2003-11-06	11.80	11.83	11.67	11.73	375200
2003-11-07	11.78	11.81	11.70	11.77	124800
2003-11-10	11.79	11.80	11.40	11.44	171400
2003-11-11	11.40	11.51	11.26	11.48	150400
2003-11-12	11.43	11.77	11.43	11.77	79200
2003-11-13	11.75	11.75	11.71	11.75	93000
2003-11-14	11.75	11.75	11.65	11.75	77600
2003-11-17	11.72	11.72	11.42	11.50	220600
2003-11-18	11.50	11.50	11.29	11.29	411800
2003-11-19	11.29	11.38	11.20	11.29	323200
2003-11-20	11.28	11.28	11.16	11.20	181200
2003-11-21	11.20	11.23	11.12	11.12	204800
2003-11-24	11.15	11.30	11.15	11.30	221400
2003-11-25	11.33	11.49	11.22	11.48	237800
2003-11-26	11.48	11.48	11.28	11.35	98200
2003-11-28	11.43	11.44	11.38	11.42	63600
2003-12-01	11.45	11.48	11.35	11.39	438000
2003-12-02	11.39	11.39	11.28	11.31	163400
2003-12-03	11.35	11.36	11.23	11.26	189200
2003-12-04	11.31	11.31	11.14	11.24	587600
2003-12-05	11.23	11.26	11.23	11.25	279000
2003-12-08	11.25	11.25	11.21	11.25	164200
2003-12-09	11.25	11.25	11.01	11.01	222600
2003-12-10	11.05	11.08	10.95	10.95	119600
2003-12-11	11.00	11.19	10.98	11.15	238800
2003-12-12	11.15	11.15	11.13	11.14	88400
2003-12-15	11.88	11.98	11.64	11.72	1004800
2003-12-16	11.75	11.95	11.63	11.88	311400
2003-12-17	11.95	11.98	11.73	11.88	225800
2003-12-18	11.99	12.00	11.85	11.87	256800
2003-12-19	11.80	11.82	11.54	11.66	375200
2003-12-22	11.66	11.75	11.56	11.62	250400
2003-12-23	11.67	11.90	11.60	11.89	180000
2003-12-24	11.89	11.89	11.67	11.69	84600
2003-12-26	11.68	11.89	11.68	11.89	60400
2003-12-29	11.89	12.00	11.76	12.00	147200
2003-12-30	12.00	12.27	11.99	12.24	250800
2003-12-31	12.34	12.40	11.90	11.95	162800
2004-01-02	11.97	12.06	11.92	11.97	130200
2004-01-05	11.93	12.04	11.93	12.00	220600
2004-01-06	12.03	12.13	11.94	11.94	161400
2004-01-07	12.06	12.10	11.93	12.06	190600
2004-01-08	12.05	12.13	11.78	12.00	145400
2004-01-09	11.90	12.21	11.87	11.87	163800
2004-01-12	11.90	12.00	11.88	12.00	117600
2004-01-13	12.06	12.12	11.91	11.97	118000
2004-01-14	11.98	12.05	11.93	12.05	171400
2004-01-15	12.18	12.25	12.04	12.08	189400
2004-01-16	12.08	12.23	12.01	12.01	162200
2004-01-20	12.24	12.35	12.13	12.34	281600
2004-01-21	12.40	13.13	12.36	13.10	795800
2004-01-22	13.65	14.60	13.30	13.43	963600
2004-01-23	13.43	13.67	13.35	13.63	261400
2004-01-26	13.82	13.88	13.55	13.77	511600
2004-01-27	13.75	14.50	13.75	14.50	493800
2004-01-28	14.45	14.65	14.30	14.39	343600
2004-01-29	14.39	14.50	14.13	14.21	418800
2004-01-30	14.13	14.44	14.02	14.25	427400
2004-02-02	14.25	14.40	14.21	14.39	384200
2004-02-03	14.41	14.42	14.11	14.28	463200
2004-02-04	14.25	14.33	13.93	14.00	277800
2004-02-05	13.93	14.18	13.88	13.96	337200
2004-02-06	13.96	14.25	13.95	14.20	375200
2004-02-09	14.20	14.35	14.16	14.35	834400
2004-02-10	14.37	14.55	14.25	14.55	641000
2004-02-11	14.45	14.54	14.40	14.48	293200
2004-02-12	14.48	14.61	14.28	14.34	273000
2004-02-13	14.44	14.47	14.23	14.30	404000
2004-02-17	14.35	14.38	14.23	14.25	184600
2004-02-18	14.26	14.34	14.05	14.14	158200
2004-02-19	14.24	14.36	14.04	14.04	414800
2004-02-20	14.10	14.10	13.82	13.97	181400
2004-02-23	14.00	14.16	13.93	13.98	356800
2004-02-24	13.95	14.02	13.86	14.00	276200
2004-02-25	13.95	14.12	13.86	14.05	268400
2004-02-26	13.98	14.06	13.83	13.91	214800
2004-02-27	13.95	14.58	13.91	14.50	452600
2004-03-01	14.50	14.62	14.24	14.53	278000
2004-03-02	14.65	14.88	14.28	14.38	181200
2004-03-03	14.13	14.58	14.01	14.51	487200
2004-03-04	14.51	14.67	14.45	14.64	205600
2004-03-05	14.59	14.75	14.43	14.65	307600
2004-03-08	14.65	15.30	14.65	15.19	708800
2004-03-09	15.35	15.70	15.08	15.43	389800
2004-03-10	15.43	15.45	15.32	15.40	273600
2004-03-11	15.18	15.18	14.75	15.03	355400
2004-03-12	15.05	15.33	14.99	15.33	248600
2004-03-15	15.38	15.40	15.05	15.32	350000
2004-03-16	15.35	15.39	14.97	15.21	154400
2004-03-17	15.18	15.68	15.10	15.65	373200
2004-03-18	15.65	15.99	15.65	15.87	1200800
2004-03-19	15.87	16.25	15.77	16.12	671000
2004-03-22	16.00	16.00	15.26	15.56	305600
2004-03-23	15.70	15.83	15.45	15.45	268800
2004-03-24	15.37	15.48	14.94	15.36	343600
2004-03-25	15.43	15.43	15.29	15.30	472800
2004-03-26	15.38	15.63	15.38	15.50	278800
2004-03-29	15.43	15.68	15.43	15.65	949800
2004-03-30	15.65	15.84	15.52	15.60	208000
2004-03-31	15.63	15.85	15.60	15.73	203600
2004-04-01	15.70	15.76	15.44	15.71	281800
2004-04-02	15.80	15.88	15.63	15.69	249400
2004-04-05	15.70	15.85	15.69	15.84	343400
2004-04-06	15.80	15.80	15.50	15.51	166600
2004-04-07	15.54	15.63	15.25	15.46	220600
2004-04-08	15.51	15.54	15.23	15.29	223800
2004-04-12	15.30	15.33	15.07	15.11	402400
2004-04-13	15.10	15.20	14.35	14.69	459600
2004-04-14	14.56	14.87	14.46	14.83	255600
2004-04-15	14.78	14.78	14.16	14.34	382200
2004-04-16	14.34	14.90	14.32	14.82	535800
2004-04-19	14.92	14.94	14.59	14.70	156600
2004-04-20	14.75	14.96	14.29	14.29	294800
2004-04-21	14.38	14.79	14.38	14.74	184400
2004-04-22	14.77	14.99	14.67	14.87	242000
2004-04-23	14.90	14.98	14.61	14.85	199200
2004-04-26	14.77	14.97	14.57	14.57	212400
2004-04-27	14.58	14.75	14.32	14.36	231000
2004-04-28	14.25	14.25	13.87	14.00	326000
2004-04-29	13.88	14.29	13.82	14.17	172000
2004-04-30	14.13	14.23	13.95	14.12	287200
2004-05-03	14.07	14.23	13.70	14.20	335800
2004-05-04	14.05	14.06	13.03	13.25	986200
2004-05-05	13.20	13.21	12.90	13.02	374200
2004-05-06	13.05	13.09	12.75	13.00	305800
2004-05-07	13.00	13.22	12.94	13.06	265200
2004-05-10	13.00	13.00	12.48	12.71	438400
2004-05-11	12.68	12.92	12.68	12.87	142000
2004-05-12	12.82	13.19	12.51	13.18	354600
2004-05-13	13.18	13.42	13.00	13.41	437000
2004-05-14	13.38	13.45	13.13	13.20	362000
2004-05-17	13.15	13.29	12.95	13.05	189400
2004-05-18	13.08	13.28	13.04	13.22	115200
2004-05-19	13.29	13.41	13.10	13.14	207400
2004-05-20	13.14	13.26	12.99	13.20	228600
2004-05-21	13.25	13.30	13.02	13.25	211600
2004-05-24	13.33	13.49	13.17	13.42	156600
2004-05-25	13.47	13.62	13.25	13.62	165600
2004-05-26	13.70	13.72	13.46	13.70	160600
2004-05-27	13.70	13.72	13.55	13.69	346400
2004-05-28	13.62	13.62	13.49	13.60	135400
2004-06-01	13.63	13.90	13.60	13.81	427400
2004-06-02	13.88	13.90	13.61	13.67	397200
2004-06-03	13.62	13.63	13.35	13.40	197200
2004-06-04	13.40	13.83	13.34	13.74	183200
2004-06-07	13.78	14.00	13.66	14.00	179000
2004-06-08	13.98	13.99	13.68	13.80	162400
2004-06-09	13.70	13.71	13.08	13.59	328000
2004-06-10	13.59	13.74	13.35	13.65	171000
2004-06-14	13.68	13.68	13.38	13.47	218200
2004-06-15	13.50	13.58	13.40	13.48	152200
2004-06-16	13.55	13.75	13.52	13.73	174600
2004-06-17	13.73	13.73	13.31	13.56	221400
2004-06-18	13.56	13.80	13.55	13.67	279600
2004-06-21	13.67	13.76	13.60	13.72	149800
2004-06-22	13.70	13.92	13.61	13.91	214600
2004-06-23	13.93	14.13	13.84	14.13	253200
2004-06-24	14.15	14.25	14.11	14.21	272600
2004-06-25	14.21	14.40	14.16	14.40	286000
2004-06-28	14.40	14.51	14.12	14.28	280800
2004-06-29	14.20	14.54	14.20	14.48	231800
2004-06-30	14.45	14.85	14.42	14.83	267400
2004-07-01	14.83	14.83	14.35	14.58	292200
2004-07-02	14.68	14.85	14.50	14.72	187800
2004-07-06	14.71	14.71	14.40	14.49	198600
2004-07-07	14.44	14.54	14.30	14.37	199600
2004-07-08	14.38	14.66	13.97	14.04	541200
2004-07-09	14.16	14.20	13.86	14.02	191200
2004-07-12	14.08	14.17	13.82	14.05	115000
2004-07-13	14.16	14.24	13.99	14.04	260200
2004-07-14	14.00	14.40	13.97	14.40	225600
2004-07-15	14.50	14.50	14.20	14.21	112000
2004-07-16	14.28	14.30	13.93	14.08	196400
2004-07-19	14.08	14.08	13.85	14.05	149200
2004-07-20	14.06	14.43	14.03	14.43	101400
2004-07-21	14.50	14.50	14.00	14.00	193800
2004-07-22	13.90	13.95	13.61	13.71	214400
2004-07-23	13.73	13.84	13.54	13.54	347000
2004-07-26	13.57	13.65	13.26	13.34	306400
2004-07-27	13.34	13.50	13.32	13.45	466800
2004-07-28	13.45	13.70	13.29	13.58	269000
2004-07-29	14.25	15.00	14.00	15.00	893600
2004-07-30	15.00	15.04	14.60	15.00	608600
2004-08-02	15.00	15.14	14.93	15.08	369200
2004-08-03	15.05	15.17	14.94	15.15	371600
2004-08-04	15.05	15.12	14.68	15.00	323400
2004-08-05	15.04	15.07	14.62	14.88	228200
2004-08-06	14.80	14.80	14.23	14.28	361400
2004-08-09	14.35	14.51	14.06	14.51	313200
2004-08-10	14.45	15.06	14.43	15.02	291000
2004-08-11	15.08	15.08	14.79	14.93	273200
2004-08-12	14.93	14.93	14.75	14.80	274000
2004-08-13	14.91	14.99	14.75	14.83	212200
2004-08-16	14.85	14.89	14.58	14.73	393200
2004-08-17	14.78	14.87	13.95	14.80	622200
2004-08-18	14.83	15.24	14.66	15.23	231000
2004-08-19	15.20	15.49	15.08	15.47	381800
2004-08-20	15.39	15.56	15.18	15.40	301200
2004-08-23	15.52	15.64	15.22	15.52	235600
2004-08-24	15.58	15.63	15.48	15.59	163200
2004-08-25	15.59	15.83	15.50	15.75	208600
2004-08-26	15.53	15.87	15.50	15.73	372600
2004-08-27	15.70	15.85	15.65	15.75	100600
2004-08-30	15.68	15.75	15.31	15.36	103400
2004-08-31	15.44	15.84	15.43	15.81	152800
2004-09-01	15.73	16.06	15.51	15.51	301200
2004-09-02	15.45	16.00	15.40	15.94	274000
2004-09-03	15.99	16.00	15.70	15.75	147800
2004-09-07	15.76	15.98	15.71	15.85	364400
2004-09-08	15.77	16.08	15.77	15.91	228400
2004-09-09	15.86	15.95	15.80	15.90	257600
2004-09-10	15.96	15.97	15.78	15.87	149600
2004-09-13	15.85	15.94	15.79	15.90	203000
2004-09-14	15.78	16.03	15.76	15.95	177800
2004-09-15	16.07	16.07	15.92	16.05	141200
2004-09-16	16.05	16.48	15.96	16.08	269600
2004-09-17	16.43	16.43	15.88	16.03	229600
2004-09-20	16.02	16.10	15.83	15.89	130400
2004-09-21	15.75	16.03	15.69	15.79	313400
2004-09-22	15.70	15.75	15.47	15.49	219800
2004-09-23	15.55	15.74	15.49	15.54	181400
2004-09-24	15.54	15.79	15.51	15.53	88000
2004-09-27	15.45	15.66	15.26	15.35	188600
2004-09-28	15.44	16.10	15.44	16.09	247200
2004-09-29	16.03	16.11	15.95	16.10	163400
2004-09-30	16.10	16.50	16.00	16.42	308000
2004-10-01	16.50	16.63	16.40	16.55	257000
2004-10-04	16.68	16.68	16.36	16.40	260000
2004-10-05	16.42	16.55	16.08	16.51	218800
2004-10-06	16.38	16.60	16.33	16.59	213400
2004-10-07	16.50	16.50	16.13	16.31	142800
2004-10-08	16.25	16.36	15.99	15.99	172800
2004-10-11	16.00	16.37	15.92	16.27	139400
2004-10-12	16.28	16.28	15.93	16.04	116200
2004-10-13	16.10	16.25	15.86	15.86	193600
2004-10-14	15.75	16.22	15.75	15.93	123200
2004-10-15	15.93	16.38	15.85	16.12	180600
2004-10-18	16.00	16.28	15.86	16.06	156400
2004-10-19	16.09	16.27	15.80	15.82	73400
2004-10-20	15.78	16.26	15.78	16.09	126800
2004-10-21	16.09	16.50	16.03	16.50	222000
2004-10-22	16.50	16.59	15.80	16.00	174200
2004-10-25	16.00	16.19	15.87	16.00	313600
2004-10-26	16.05	16.58	15.93	16.53	292200
2004-10-27	16.48	16.60	16.44	16.50	262200
2004-10-28	16.38	16.56	16.36	16.50	206000
2004-10-29	16.50	16.54	16.28	16.43	228200
2004-11-01	16.43	16.43	15.79	16.00	375000
2004-11-02	16.00	16.40	15.93	16.03	371000
2004-11-03	16.23	17.06	16.20	16.86	549400
2004-11-04	16.88	16.90	16.68	16.75	279200
2004-11-05	16.75	16.75	16.52	16.59	355400
2004-11-08	16.59	17.05	16.00	17.00	994600
2004-11-09	17.00	17.25	16.80	17.13	572400
2004-11-10	17.01	17.57	17.00	17.55	823400
2004-11-11	17.50	17.50	17.04	17.10	469000
2004-11-12	17.13	17.44	17.05	17.40	278600
2004-11-15	17.49	17.61	17.40	17.53	466400
2004-11-16	17.62	17.62	17.35	17.47	268400
2004-11-17	17.59	17.59	17.27	17.40	329200
2004-11-18	17.40	17.47	17.27	17.43	293400
2004-11-19	17.41	17.41	16.99	16.99	271800
2004-11-22	17.08	17.62	17.08	17.60	500000
2004-11-23	17.73	17.75	17.40	17.57	377200
2004-11-24	17.57	17.59	17.38	17.50	240800
2004-11-26	17.50	17.51	17.36	17.39	96600
2004-11-29	17.25	17.63	17.24	17.59	956200
2004-11-30	17.63	17.63	17.44	17.45	885800
2004-12-01	17.50	17.82	17.50	17.78	843200
2004-12-02	17.90	18.11	17.79	18.05	697400
2004-12-03	18.05	18.19	17.90	18.05	487400
2004-12-06	18.15	18.50	18.08	18.45	1163800
2004-12-07	18.63	18.63	18.11	18.13	522600
2004-12-08	18.18	18.42	18.18	18.29	318600
2004-12-09	18.35	18.38	18.11	18.31	623600
2004-12-10	18.36	18.50	18.28	18.50	384600
2004-12-13	18.50	18.51	18.14	18.31	555200
2004-12-14	18.25	18.35	18.14	18.33	375400
2004-12-15	18.35	18.50	18.17	18.45	431200
2004-12-16	18.35	18.35	18.01	18.25	426800
2004-12-17	18.32	18.47	18.30	18.40	336400
2004-12-20	18.53	18.60	18.29	18.40	401800
2004-12-21	18.30	18.48	18.27	18.36	226800
2004-12-22	18.38	18.38	18.10	18.22	227200
2004-12-23	18.22	18.39	18.20	18.25	154000
2004-12-27	18.33	18.38	17.96	18.00	273600
2004-12-28	18.00	18.60	17.99	18.48	193800
2004-12-29	18.49	18.49	18.30	18.33	221200
2004-12-30	18.30	18.42	18.16	18.20	171400
2004-12-31	18.20	18.30	18.05	18.11	277400
2005-01-03	18.20	18.46	18.10	18.40	912800
2005-01-04	18.65	18.66	18.28	18.35	622000
2005-01-05	18.35	18.41	17.90	17.91	715000
2005-01-06	18.03	18.05	17.33	17.45	726400
2005-01-07	17.49	17.54	17.04	17.08	589400
2005-01-10	17.19	17.77	17.18	17.66	626200
2005-01-11	17.66	17.68	17.40	17.47	526800
2005-01-12	17.93	17.93	17.33	17.37	322400
2005-01-13	17.42	17.73	17.40	17.53	353600
2005-01-14	17.75	17.78	17.40	17.51	291000
2005-01-18	17.63	17.83	17.48	17.74	320600
2005-01-19	17.80	17.87	17.54	17.64	399400
2005-01-20	17.68	17.73	17.37	17.50	307400
2005-01-21	17.63	17.84	17.31	17.44	221800
2005-01-24	18.30	18.60	17.75	17.79	1495400
2005-01-25	17.85	18.09	17.71	17.74	658200
2005-01-26	17.88	18.31	17.85	18.24	559800
2005-01-27	18.48	18.48	18.12	18.12	437600
2005-01-28	18.28	18.34	18.13	18.23	400200
2005-01-31	18.90	19.49	18.79	19.44	1470800
2005-02-01	19.73	20.09	19.70	19.75	1249200
2005-02-02	19.80	20.00	19.62	19.93	1095200
2005-02-03	19.99	20.05	19.78	20.01	725800
2005-02-04	20.03	20.40	20.03	20.38	561400
2005-02-07	20.50	20.58	20.33	20.43	711400
2005-02-08	20.47	20.66	20.43	20.63	569600
2005-02-09	20.68	20.74	20.40	20.44	569400
2005-02-10	20.44	20.45	19.75	19.90	645800
2005-02-11	19.90	20.08	19.75	20.01	603600
2005-02-14	20.00	20.36	19.93	20.32	503400
2005-02-15	20.34	20.49	20.20	20.35	337600
2005-02-16	20.37	20.37	20.09	20.20	282800
2005-02-17	20.25	20.28	19.90	19.97	263600
2005-02-18	19.95	19.97	19.33	19.50	506400
2005-02-22	19.62	19.89	19.50	19.71	502200
2005-02-23	19.70	20.05	19.65	19.76	513000
2005-02-24	19.85	20.69	19.81	20.56	818000
2005-02-25	20.75	20.82	20.42	20.69	364000
2005-02-28	20.93	21.11	20.70	20.74	641000
2005-03-01	20.87	20.89	20.58	20.66	522000
2005-03-02	20.68	20.74	20.52	20.59	496400
2005-03-03	20.88	20.88	20.50	20.63	437400
2005-03-04	21.00	21.44	21.00	21.21	598400
2005-03-07	22.13	22.62	21.24	22.33	1096200
2005-03-08	22.40	22.50	21.77	21.86	621400
2005-03-09	21.80	21.85	21.32	21.32	895400
2005-03-10	21.42	21.62	21.12	21.19	498600
2005-03-11	21.24	21.48	20.93	20.95	333600
2005-03-14	21.00	21.30	20.80	21.20	391200
2005-03-15	21.33	21.42	21.01	21.03	270600
2005-03-16	20.91	20.91	20.07	20.66	495800
2005-03-17	20.68	21.05	20.68	20.88	407800
2005-03-18	21.02	21.60	20.87	21.06	864800
2005-03-21	21.25	21.45	21.00	21.34	588600
2005-03-22	21.47	21.79	21.43	21.54	592200
2005-03-23	21.54	21.65	21.24	21.25	365200
2005-03-24	21.40	21.68	21.33	21.49	262200
2005-03-28	21.53	21.66	21.45	21.48	348000
2005-03-29	21.60	21.70	20.97	21.06	474000
2005-03-30	21.13	21.48	21.13	21.41	332200
2005-03-31	21.42	21.50	21.05	21.08	438800
2005-04-01	21.10	21.28	20.55	20.71	577200
2005-04-04	20.59	20.87	20.30	20.78	510200
2005-04-05	20.83	21.12	20.80	21.02	397400
2005-04-06	21.08	21.40	21.04	21.11	451000
2005-04-07	21.19	21.21	20.98	21.10	255200
2005-04-08	21.12	21.14	20.69	20.91	401400
2005-04-11	20.96	21.08	20.82	20.91	396600
2005-04-12	20.93	21.74	20.82	21.66	710000
2005-04-13	21.73	21.78	21.31	21.40	329400
2005-04-14	21.50	21.50	21.28	21.30	305000
2005-04-15	21.23	21.41	20.79	20.93	377200
2005-04-18	20.89	21.13	20.55	21.00	735200
2005-04-19	21.01	21.52	21.01	21.27	443800
2005-04-20	21.18	21.42	20.95	21.06	571000
2005-04-21	21.18	21.43	20.91	21.41	389200
2005-04-22	21.38	21.57	21.27	21.48	282400
2005-04-25	21.49	21.88	21.32	21.47	311000
2005-04-26	21.47	21.49	21.03	21.07	259000
2005-04-27	21.07	21.50	20.95	21.17	478600
2005-04-28	21.17	21.22	20.80	21.07	403400
2005-04-29	21.07	21.48	21.00	21.39	397400
2005-05-02	21.39	21.58	21.01	21.11	481400
2005-05-03	21.11	21.52	20.95	21.47	492200
2005-05-04	21.47	21.50	21.17	21.39	311200
2005-05-05	21.39	21.39	18.08	18.28	2366800
2005-05-06	18.37	19.96	18.34	19.89	1620000
2005-05-09	19.88	19.90	19.42	19.55	897600
2005-05-10	19.55	19.83	19.40	19.69	436200
2005-05-11	19.64	19.75	19.61	19.64	459800
2005-05-12	19.61	20.15	19.55	19.95	599800
2005-05-13	19.90	20.00	19.43	19.65	384200
2005-05-16	19.65	20.18	19.58	20.10	436600
2005-05-17	20.10	20.25	19.83	19.97	255200
2005-05-18	20.05	20.48	19.95	20.47	772800
2005-05-19	20.58	20.85	20.43	20.85	586400
2005-05-20	20.85	20.85	20.35	20.53	407800
2005-05-23	20.50	20.60	20.41	20.47	353000
2005-05-24	20.35	20.35	19.64	20.15	514200
2005-05-25	19.90	20.20	19.69	19.99	234800
2005-05-26	20.07	20.60	20.07	20.56	352600
2005-05-27	20.51	20.60	20.21	20.45	300800
2005-05-31	20.38	20.45	20.13	20.35	385600
2005-06-01	20.39	20.70	20.36	20.55	460600
2005-06-02	20.54	20.90	20.41	20.88	380200
2005-06-03	20.80	20.93	20.72	20.80	384400
2005-06-06	20.68	20.84	20.60	20.66	478000
2005-06-07	20.67	21.16	20.67	21.02	450400
2005-06-08	21.14	21.25	21.00	21.03	326400
2005-06-09	21.13	21.19	20.95	21.12	538800
2005-06-10	21.12	21.21	21.01	21.07	219800
2005-06-13	21.07	21.15	21.00	21.05	394400
2005-06-14	21.05	21.07	20.71	21.06	338200
2005-06-15	21.10	21.39	20.69	20.87	428600
2005-06-16	20.80	21.68	20.80	21.66	437400
2005-06-17	21.66	21.98	21.50	21.86	606600
2005-06-20	21.50	21.61	21.26	21.43	342000
2005-06-21	21.50	21.50	21.15	21.23	362000
2005-06-22	21.30	21.99	21.12	21.94	636200
2005-06-23	21.65	21.75	21.00	21.02	399400
2005-06-24	21.04	21.22	20.93	20.99	682600
2005-06-27	20.45	20.74	20.43	20.62	400200
2005-06-28	20.70	21.04	20.70	20.98	303000
2005-06-29	20.88	20.93	20.62	20.79	704600
2005-06-30	20.83	20.97	20.32	20.32	373600
2005-07-01	20.35	20.49	19.78	20.05	772000
2005-07-05	20.03	20.30	19.77	20.00	827000
2005-07-06	19.90	20.05	19.54	19.57	573400
2005-07-07	19.35	19.83	19.29	19.65	628600
2005-07-08	19.60	20.00	19.59	19.90	358200
2005-07-11	20.02	20.43	19.95	20.29	364600
2005-07-12	20.31	20.69	20.29	20.50	383600
2005-07-13	20.50	20.51	20.08	20.13	335800
2005-07-14	20.23	20.28	19.85	19.91	182800
2005-07-15	19.85	20.03	19.69	19.92	221000
2005-07-18	19.82	19.87	19.58	19.58	155200
2005-07-19	19.67	19.88	19.63	19.74	277000
2005-07-20	19.63	20.24	19.63	20.21	213000
2005-07-21	20.16	20.47	19.97	20.03	289400
2005-07-22	20.03	20.47	19.95	20.47	248600
2005-07-25	20.43	20.68	20.03	20.13	196800
2005-07-26	20.23	20.62	20.23	20.53	267200
2005-07-27	20.60	20.74	20.40	20.43	464800
2005-07-28	21.25	21.70	20.85	21.32	591000
2005-07-29	21.13	21.38	20.77	21.12	247400
2005-08-01	21.00	21.98	21.00	21.71	428600
2005-08-02	21.84	22.13	21.56	22.10	381200
2005-08-03	22.10	22.13	21.92	22.05	262600
2005-08-04	22.05	22.12	21.95	21.98	271000
2005-08-05	22.05	22.05	21.45	21.65	211600
2005-08-08	21.66	21.68	21.24	21.39	305200
2005-08-09	21.39	21.63	21.36	21.53	253400
2005-08-10	21.45	21.65	21.08	21.41	277600
2005-08-11	21.36	21.70	21.28	21.68	154000
2005-08-12	21.58	21.62	21.16	21.48	167000
2005-08-15	21.53	21.87	21.29	21.70	219200
2005-08-16	21.60	21.60	21.15	21.25	139800
2005-08-17	21.25	21.43	21.00	21.20	138200
2005-08-18	21.10	21.20	20.75	21.03	145400
2005-08-19	20.97	21.01	20.68	20.96	160400
2005-08-22	21.00	21.14	20.91	21.00	138000
2005-08-23	21.05	21.13	20.92	21.05	167800
2005-08-24	21.03	21.44	21.01	21.12	162200
2005-08-25	21.09	21.12	20.57	20.82	225000
2005-08-26	20.85	21.00	20.75	20.78	222000
2005-08-29	20.78	21.14	20.78	21.10	102600
2005-08-30	20.95	21.38	20.75	21.38	511200
2005-08-31	21.38	22.25	21.28	22.22	494000
2005-09-01	22.25	22.72	22.20	22.55	552800
2005-09-02	22.63	22.68	22.07	22.13	246600
2005-09-06	22.09	22.55	22.09	22.55	432400
2005-09-07	22.68	22.99	22.63	22.89	341200
2005-09-08	22.83	22.83	22.33	22.41	191400
2005-09-09	22.42	22.83	22.35	22.72	325000
2005-09-12	22.82	23.05	22.76	22.99	383600
2005-09-13	22.86	23.03	22.78	22.86	448200
2005-09-14	22.92	22.95	22.62	22.69	432600
2005-09-15	22.73	22.98	22.46	22.90	531800
2005-09-16	23.00	23.30	22.81	23.19	516200
2005-09-19	23.30	23.30	22.70	22.83	205600
2005-09-20	22.83	23.03	22.46	22.83	302400
2005-09-21	22.83	22.95	22.56	22.70	286200
2005-09-22	22.65	22.80	22.03	22.74	218400
2005-09-23	22.69	22.74	22.42	22.71	129400
2005-09-26	22.80	22.88	22.30	22.53	350000
2005-09-27	22.57	22.78	22.40	22.66	240800
2005-09-28	22.83	23.21	22.75	23.07	350600
2005-09-29	23.08	24.29	23.02	24.10	1080600
2005-09-30	24.15	24.15	23.58	23.77	434200
2005-10-03	23.75	23.89	23.70	23.80	631000
2005-10-04	23.81	24.50	23.80	24.20	721600
2005-10-05	24.20	24.35	23.70	23.75	539200
2005-10-06	23.73	23.99	22.90	23.27	381400
2005-10-07	23.40	23.55	23.18	23.43	287800
2005-10-10	23.48	23.60	23.08	23.21	495600
2005-10-11	23.45	23.78	23.20	23.28	610800
2005-10-12	23.23	23.24	22.38	22.92	398400
2005-10-13	22.85	22.98	22.18	22.80	662000
2005-10-14	22.95	23.39	22.58	23.37	319600
2005-10-17	23.33	23.33	22.66	23.06	285000
2005-10-18	23.19	23.43	22.89	22.89	491000
2005-10-19	22.88	23.67	22.88	23.60	422200
2005-10-20	23.60	23.83	23.05	23.43	269800
2005-10-21	23.45	24.00	23.41	23.56	330200
2005-10-24	23.65	23.97	23.45	23.97	268200
2005-10-25	23.93	23.93	23.35	23.82	412800
2005-10-26	23.90	24.10	23.30	23.54	347000
2005-10-27	23.50	23.99	23.01	23.88	822400
2005-10-28	24.00	24.22	23.32	23.75	613800
2005-10-31	23.65	24.30	23.60	24.23	465400
2005-11-01	24.25	24.61	23.94	24.43	402400
2005-11-02	24.43	24.63	24.35	24.45	365800
2005-11-03	24.65	24.85	24.28	24.48	393400
2005-11-04	24.48	24.52	24.11	24.42	335200
2005-11-07	24.42	24.66	24.19	24.45	520800
2005-11-08	24.45	24.48	24.10	24.31	490400
2005-11-09	24.41	24.85	24.40	24.64	352000
2005-11-10	24.64	24.70	24.18	24.70	585200
2005-11-11	24.83	24.95	24.58	24.84	247200
2005-11-14	24.84	24.85	24.18	24.65	312600
2005-11-15	24.60	24.72	24.10	24.14	485000
2005-11-16	24.05	24.20	23.60	24.02	601600
2005-11-17	23.90	24.40	23.90	24.40	263600
2005-11-18	24.95	25.19	24.63	25.11	515000
2005-11-21	25.11	25.29	24.80	25.20	308800
2005-11-22	25.08	25.09	24.37	24.45	500200
2005-11-23	24.38	24.80	24.38	24.45	221000
2005-11-25	24.48	24.53	24.34	24.53	47800
2005-11-28	24.60	24.85	24.40	24.50	329200
2005-11-29	24.63	25.05	24.60	24.90	312400
2005-11-30	24.83	25.87	24.83	25.57	849800
2005-12-01	25.70	26.35	25.70	26.18	747000
2005-12-02	26.18	26.40	26.00	26.40	342000
2005-12-05	26.30	26.30	25.38	25.70	432000
2005-12-06	25.75	25.95	25.46	25.52	318600
2005-12-07	25.48	25.55	25.00	25.24	339600
2005-12-08	25.24	25.69	25.05	25.42	447800
2005-12-09	25.52	26.20	25.45	25.75	766200
2005-12-12	25.98	26.25	25.54	25.60	492400
2005-12-13	25.61	25.68	24.96	25.31	655400
2005-12-14	25.36	25.56	25.15	25.30	390000
2005-12-15	25.30	25.32	24.54	24.85	500800
2005-12-16	24.85	24.91	24.31	24.46	815800
2005-12-19	24.41	24.43	23.77	23.80	676000
2005-12-20	23.80	24.13	23.77	23.87	412200
2005-12-21	23.90	24.05	23.60	23.90	915800
2005-12-22	23.92	24.39	23.92	24.33	855800
2005-12-23	24.33	24.60	24.14	24.33	375200
2005-12-27	24.34	24.55	24.20	24.24	607400
2005-12-28	24.24	24.47	24.16	24.34	576600
2005-12-29	24.36	24.80	24.33	24.72	435400
2005-12-30	24.72	24.88	24.38	24.43	425600
2006-01-03	24.63	24.73	24.04	24.40	799600
2006-01-04	24.30	24.37	23.90	23.90	707800
2006-01-05	23.90	23.90	23.57	23.64	660000
2006-01-06	23.70	23.85	23.47	23.72	1101000
2006-01-09	23.71	24.08	23.70	23.98	433200
2006-01-10	23.90	24.13	23.73	23.80	413400
2006-01-11	23.80	23.84	23.17	23.28	827600
2006-01-12	23.32	23.47	23.03	23.29	620200
2006-01-13	23.27	23.45	23.05	23.13	223600
2006-01-17	22.95	23.18	22.93	23.06	309600
2006-01-18	22.88	23.03	22.81	22.97	409600
2006-01-19	23.05	23.20	22.98	23.05	425000
2006-01-20	23.13	23.17	22.70	22.75	541000
2006-01-23	22.71	22.89	22.55	22.82	522000
2006-01-24	22.90	23.20	22.89	23.12	422800
2006-01-25	23.13	23.13	22.79	23.01	457200
2006-01-26	23.00	23.08	22.60	22.88	716000
2006-01-27	22.75	22.78	22.38	22.57	744800
2006-01-30	22.52	22.67	22.11	22.18	901800
2006-01-31	23.70	26.25	23.67	26.00	3409600
2006-02-01	25.50	25.90	25.10	25.31	1151200
2006-02-02	25.10	25.28	24.71	24.80	714200
2006-02-03	24.50	24.81	24.26	24.53	600800
2006-02-06	24.43	24.79	24.32	24.50	702000
2006-02-07	24.45	24.63	24.00	24.14	466800
2006-02-08	24.14	24.19	23.88	24.05	339400
2006-02-09	24.06	24.38	24.05	24.09	264200
2006-02-10	23.99	24.11	23.82	23.95	372400
2006-02-13	24.00	24.74	24.00	24.63	476200
2006-02-14	24.71	25.51	24.71	25.22	950000
2006-02-15	25.23	25.75	24.73	25.63	871600
2006-02-16	25.58	26.45	25.55	26.26	916800
2006-02-17	26.30	26.40	25.96	25.98	687800
2006-02-21	25.93	26.03	25.71	25.95	610600
2006-02-22	25.95	26.48	25.95	26.28	455000
2006-02-23	26.21	26.68	25.98	26.48	549600
2006-02-24	26.35	26.64	26.28	26.40	425800
2006-02-27	26.43	26.73	26.36	26.58	631000
2006-02-28	26.53	26.56	25.88	25.90	468200
2006-03-01	26.00	26.58	25.85	26.58	492400
2006-03-02	26.35	26.81	26.22	26.54	401000
2006-03-03	26.38	26.40	25.89	26.06	417000
2006-03-06	25.93	25.97	25.45	25.55	351200
2006-03-07	25.45	25.77	25.45	25.65	277200
2006-03-08	25.60	26.00	25.37	25.86	255400
2006-03-09	25.78	26.12	25.71	25.84	291400
2006-03-10	25.76	26.09	25.67	26.04	190600
2006-03-13	26.04	26.25	25.60	25.76	240200
2006-03-14	25.68	25.98	25.55	25.88	309600
2006-03-15	25.86	26.30	25.82	26.25	393800
2006-03-16	26.13	26.33	26.08	26.25	364600
2006-03-17	26.30	26.30	25.86	26.07	655000
2006-03-20	26.07	26.10	25.52	25.83	456400
2006-03-21	25.78	26.08	25.50	25.67	334000
2006-03-22	25.54	25.76	25.20	25.68	306200
2006-03-23	25.59	25.63	25.20	25.46	348600
2006-03-24	25.46	25.78	25.20	25.74	320000
2006-03-27	25.55	25.63	25.36	25.59	177000
2006-03-28	25.50	25.65	25.22	25.25	293200
2006-03-29	25.33	26.06	25.32	25.90	276000
2006-03-30	25.90	26.07	25.58	25.98	410000
2006-03-31	26.08	26.14	25.31	25.39	347600
2006-04-03	25.39	25.57	24.90	24.98	510400
2006-04-04	24.90	25.43	24.90	25.11	348000
2006-04-05	25.09	25.13	24.51	24.67	281000
2006-04-06	24.55	24.93	24.29	24.78	946400
2006-04-07	24.74	25.36	24.74	25.24	456400
2006-04-10	25.36	26.15	25.31	26.06	630400
2006-04-11	26.03	26.07	25.38	25.51	322800
2006-04-12	25.46	25.86	25.46	25.82	210800
2006-04-13	25.85	26.17	25.46	25.93	281400
2006-04-17	26.06	26.20	25.64	26.09	387800
2006-04-18	26.19	26.95	26.19	26.91	349600
2006-04-19	26.92	27.08	26.70	26.95	174600
2006-04-20	26.93	26.98	26.33	26.71	217600
2006-04-21	27.21	27.60	26.77	27.45	484200
2006-04-24	27.40	27.40	26.76	27.12	394200
2006-04-25	27.00	27.01	26.05	26.35	584800
2006-04-26	26.38	26.90	26.26	26.65	259000
2006-04-27	26.53	27.16	26.20	26.96	458800
2006-04-28	26.84	27.45	26.79	27.25	580200
2006-05-01	27.30	27.86	27.17	27.17	721000
2006-05-02	27.28	27.30	26.55	26.70	912600
2006-05-03	26.65	27.25	26.58	27.10	647800
2006-05-04	26.60	26.61	25.45	25.79	1517800
2006-05-05	25.91	26.85	25.91	26.51	1181800
2006-05-08	26.40	26.63	26.19	26.58	306400
2006-05-09	26.58	26.94	26.25	26.38	571200
2006-05-10	26.28	26.28	25.70	25.98	449800
2006-05-11	25.90	25.90	25.49	25.51	289400
2006-05-12	25.35	25.37	24.84	25.04	314200
2006-05-15	24.95	25.42	24.60	25.26	514200
2006-05-16	25.31	25.50	25.28	25.41	315000
2006-05-17	25.23	25.83	25.23	25.50	614600
2006-05-18	25.20	25.40	25.17	25.26	492400
2006-05-19	25.26	25.53	25.10	25.50	440200
2006-05-22	25.50	25.73	25.01	25.68	711800
2006-05-23	25.76	25.78	25.40	25.50	767000
2006-05-24	25.43	25.68	24.51	25.18	499800
2006-05-25	25.24	25.56	25.08	25.56	421000
2006-05-26	25.68	25.68	25.10	25.38	247000
2006-05-30	25.35	25.36	24.74	24.84	422200
2006-05-31	25.00	25.44	24.72	25.25	333200
2006-06-01	25.13	25.92	25.10	25.88	441200
2006-06-02	25.88	25.92	25.30	25.43	374800
2006-06-05	25.33	25.60	24.96	25.04	441000
2006-06-06	25.08	25.33	24.71	25.01	326400
2006-06-07	25.00	25.41	24.75	24.90	310600
2006-06-08	24.36	24.36	23.58	23.98	1345600
2006-06-09	24.03	24.28	23.62	23.68	650200
2006-06-12	23.68	23.68	23.01	23.22	708200
2006-06-13	23.09	23.32	22.55	22.78	987600
2006-06-14	22.38	22.38	21.46	21.78	1031200
2006-06-15	22.24	23.05	22.24	22.93	794000
2006-06-16	22.88	23.57	22.75	23.25	1457600
2006-06-19	23.58	23.70	22.90	23.15	720800
2006-06-20	23.15	23.89	23.15	23.46	1000200
2006-06-21	23.56	24.19	23.55	24.09	787200
2006-06-22	24.04	24.24	23.81	24.20	743400
2006-06-23	24.63	25.01	24.54	24.60	1581200
2006-06-26	24.60	24.60	23.98	24.22	562600
2006-06-27	24.00	24.15	23.37	23.52	818600
2006-06-28	23.53	23.62	23.18	23.51	526400
2006-06-29	23.51	23.81	23.35	23.70	769200
2006-06-30	23.70	23.73	23.06	23.26	1195800
2006-07-03	23.43	23.70	23.23	23.66	291400
2006-07-05	23.58	23.58	23.10	23.47	632600
2006-07-06	23.50	23.76	23.32	23.39	465200
2006-07-07	23.29	23.51	23.03	23.11	1071200
2006-07-10	23.16	23.52	23.03	23.26	377200
2006-07-11	23.23	23.51	23.14	23.47	378400
2006-07-12	23.45	23.56	23.04	23.29	490600
2006-07-13	23.25	23.27	22.84	22.96	409600
2006-07-14	22.88	22.91	22.16	22.46	560600
2006-07-17	22.50	22.69	22.40	22.50	444000
2006-07-18	22.50	22.59	22.27	22.50	345000
2006-07-19	22.50	23.13	22.47	22.84	961400
2006-07-20	22.85	23.04	22.53	22.53	415200
2006-07-21	22.54	22.75	22.20	22.50	1170800
2006-07-24	22.50	23.08	22.50	23.08	363600
2006-07-25	23.15	23.47	23.00	23.25	508200
2006-07-26	23.13	23.55	23.13	23.28	658600
2006-07-27	23.25	23.26	20.33	20.55	3854800
2006-07-28	20.55	21.26	20.55	20.93	2086800
2006-07-31	20.93	22.11	20.89	21.94	1711200
2006-08-01	21.94	22.16	21.72	22.05	1031200
2006-08-02	22.30	22.62	22.30	22.50	1176200
2006-08-03	22.39	22.76	21.99	22.63	1155000
2006-08-04	22.93	23.41	22.90	22.96	1123800
2006-08-07	22.84	22.84	22.40	22.61	641800
2006-08-08	22.63	23.15	22.63	22.87	574000
2006-08-09	22.92	23.07	22.58	22.63	553000
2006-08-10	22.49	23.48	22.21	23.29	1320000
2006-08-11	23.20	23.35	22.98	23.20	551400
2006-08-14	23.25	23.62	23.02	23.08	358800
2006-08-15	23.30	23.73	23.21	23.71	488000
2006-08-16	23.58	23.81	22.90	23.70	1668000
2006-08-17	23.55	24.10	23.45	23.76	978800
2006-08-18	23.83	23.86	23.40	23.79	490000
2006-08-21	23.54	23.79	23.44	23.77	1482400
2006-08-22	23.70	23.74	23.51	23.64	551800
2006-08-23	23.59	23.78	23.35	23.52	988600
2006-08-24	23.52	23.60	23.15	23.33	1017800
2006-08-25	23.23	23.42	23.00	23.05	653000
2006-08-28	23.07	23.36	22.96	23.30	639600
2006-08-29	23.27	23.51	22.86	23.49	646400
2006-08-30	23.43	23.59	23.20	23.47	494000
2006-08-31	23.35	23.45	23.26	23.29	641800
2006-09-01	23.25	23.80	22.93	23.56	658200
2006-09-05	24.10	24.13	23.38	23.46	453600
2006-09-06	23.42	23.42	22.97	23.00	367200
2006-09-07	22.77	22.85	22.68	22.80	615800
2006-09-08	22.78	22.91	22.61	22.78	364000
2006-09-11	22.73	23.04	22.68	22.93	241200
2006-09-12	22.95	23.49	22.82	23.45	309600
2006-09-13	23.45	23.51	23.23	23.33	242000
2006-09-14	23.32	23.35	22.88	22.95	236400
2006-09-15	23.08	23.09	22.76	22.98	637000
2006-09-18	22.93	23.29	22.86	23.09	245400
2006-09-19	23.11	23.29	22.65	23.09	409000
2006-09-20	23.19	23.69	23.18	23.56	345000
2006-09-21	23.60	23.68	23.36	23.50	340400
2006-09-22	23.35	23.38	22.81	23.16	485000
2006-09-25	23.14	23.51	23.00	23.38	303000
2006-09-26	23.33	23.70	23.31	23.65	408200
2006-09-27	23.53	23.84	23.53	23.66	234400
2006-09-28	23.61	23.73	23.20	23.45	380600
2006-09-29	23.41	23.73	23.36	23.40	597400
2006-10-02	23.33	23.33	22.97	23.13	307200
2006-10-03	23.08	23.24	22.79	23.14	498000
2006-10-04	23.07	23.73	23.04	23.55	583000
2006-10-05	23.47	23.99	23.45	23.86	487000
2006-10-06	23.85	23.92	23.68	23.83	266200
2006-10-09	23.83	24.28	23.81	24.27	541200
2006-10-10	24.30	24.30	24.06	24.15	520200
2006-10-11	24.15	24.15	23.85	23.99	550000
2006-10-12	24.11	24.44	24.01	24.42	230800
2006-10-13	24.42	24.61	24.11	24.46	245000
2006-10-16	24.46	24.60	24.25	24.47	206400
2006-10-17	24.38	24.38	23.90	24.05	881000
2006-10-18	24.18	24.35	23.88	23.93	514400
2006-10-19	23.80	24.11	23.79	23.97	364600
2006-10-20	23.99	24.14	23.90	23.99	311600
2006-10-23	23.87	24.48	23.77	24.33	361400
2006-10-24	24.30	24.56	24.21	24.34	410000
2006-10-25	24.24	24.36	23.85	24.00	370400
2006-10-26	24.10	24.32	23.69	24.20	455400
2006-10-27	24.08	24.21	23.86	23.90	378000
2006-10-30	23.87	23.88	23.52	23.74	542400
2006-10-31	23.80	23.86	22.38	22.80	1904200
2006-11-01	22.77	23.10	22.65	22.73	712400
2006-11-02	22.51	22.87	22.46	22.67	391800
2006-11-03	22.70	22.72	22.24	22.45	441600
2006-11-06	22.43	22.63	22.30	22.55	677200
2006-11-07	22.50	22.66	22.44	22.45	324000
2006-11-08	22.35	22.82	22.18	22.78	376600
2006-11-09	22.78	22.78	22.06	22.26	322200
2006-11-10	22.28	22.40	22.08	22.23	403000
2006-11-13	22.15	22.16	21.94	22.01	464600
2006-11-14	22.01	22.01	21.74	21.93	662200
2006-11-15	21.88	22.05	21.86	21.90	547600
2006-11-16	21.97	22.89	21.90	22.70	1505600
2006-11-17	22.69	22.72	22.54	22.68	256200
2006-11-20	22.45	22.73	22.41	22.53	320800
2006-11-21	22.43	22.66	22.29	22.60	601800
2006-11-22	22.55	22.78	22.40	22.70	175400
2006-11-24	22.60	22.71	22.55	22.61	39400
2006-11-27	22.51	22.58	22.20	22.25	242600
2006-11-28	22.18	22.40	22.18	22.36	193600
2006-11-29	22.45	22.75	22.45	22.74	408800
2006-11-30	22.78	22.90	22.52	22.64	347200
2006-12-01	22.66	22.74	22.40	22.69	271200
2006-12-04	22.72	23.20	22.72	22.87	277200
2006-12-05	22.90	22.91	22.67	22.75	303800
2006-12-06	22.71	22.77	22.60	22.67	217200
2006-12-07	22.75	22.89	22.59	22.75	203200
2006-12-08	22.73	22.79	22.39	22.57	281000
2006-12-11	22.55	22.55	22.22	22.25	386400
2006-12-12	22.18	22.29	22.11	22.27	393400
2006-12-13	22.34	22.37	22.10	22.18	317800
2006-12-14	22.23	22.42	22.17	22.19	409000
2006-12-15	22.20	22.40	22.12	22.15	445200
2006-12-18	22.16	22.35	22.00	22.22	528200
2006-12-19	22.18	22.35	22.00	22.19	494400
2006-12-20	22.22	22.56	22.22	22.42	320400
2006-12-21	22.48	22.65	22.44	22.50	413400
2006-12-22	22.50	22.57	22.42	22.49	188400
2006-12-26	22.42	22.71	22.42	22.62	163600
2006-12-27	22.53	22.78	22.45	22.70	191800
2006-12-28	22.65	22.87	22.49	22.57	279800
2006-12-29	22.57	22.77	22.47	22.51	266000
2007-01-03	22.74	23.05	22.48	22.69	293200
2007-01-04	22.70	22.75	22.41	22.67	202400
2007-01-05	22.57	22.60	21.90	22.41	326800
2007-01-08	22.37	22.41	21.94	22.41	393000
2007-01-09	22.43	22.57	22.19	22.54	279000
2007-01-10	22.49	22.55	22.27	22.35	309200
2007-01-11	22.38	22.92	22.38	22.81	208000
2007-01-12	22.83	23.15	22.81	23.15	210400
2007-01-16	23.25	23.42	23.02	23.10	286400
2007-01-17	23.10	23.27	23.06	23.22	151800
2007-01-18	23.22	23.30	22.87	22.98	380800
2007-01-19	23.08	23.17	22.92	23.05	306800
2007-01-22	23.01	23.17	22.91	23.03	509400
2007-01-23	23.03	23.43	22.99	23.38	269000
2007-01-24	23.45	23.99	23.43	23.99	378200
2007-01-25	23.99	24.23	23.80	24.20	532800
2007-01-26	24.20	24.43	24.00	24.43	628000
2007-01-29	24.43	24.70	24.43	24.67	481200
2007-01-30	24.65	25.13	24.56	25.09	680400
2007-01-31	24.17	25.01	23.10	24.12	1778400
2007-02-01	24.14	24.38	23.94	24.00	852200
2007-02-02	23.90	24.10	23.72	23.88	666000
2007-02-05	23.88	24.01	23.82	23.93	454000
2007-02-06	23.95	24.03	23.87	23.92	241200
2007-02-07	23.95	24.10	23.90	24.00	206600
2007-02-08	23.98	24.10	23.91	23.99	235800
2007-02-09	23.98	23.98	23.67	23.82	384600
2007-02-12	23.81	23.90	23.58	23.75	169500
2007-02-13	23.50	23.67	23.38	23.54	448400
2007-02-14	23.42	23.54	23.33	23.43	479800
2007-02-15	23.88	23.88	23.05	23.42	283800
2007-02-16	23.42	23.47	23.09	23.44	209400
2007-02-20	23.42	23.66	23.25	23.63	215600
2007-02-21	23.59	23.67	23.50	23.61	214000
2007-02-22	23.56	23.59	23.29	23.56	270600
2007-02-23	23.50	23.63	23.23	23.57	282800
2007-02-26	23.47	23.72	23.35	23.47	479098
2007-02-27	23.02	23.10	21.32	22.54	383600
2007-02-28	22.38	22.68	22.16	22.50	544600
2007-03-01	22.49	22.70	22.25	22.53	683450
2007-03-02	22.42	22.42	21.86	22.07	888600
2007-03-05	22.21	22.36	21.82	21.82	513200
2007-03-06	21.92	22.01	21.58	21.75	816200
2007-03-07	21.70	22.09	21.57	22.03	1355000
2007-03-08	22.18	22.33	22.15	22.28	557600
2007-03-09	22.38	22.42	22.25	22.40	569000
2007-03-12	22.35	22.97	22.33	22.71	918600
2007-03-13	22.48	22.56	22.14	22.28	765200
2007-03-14	22.25	22.83	22.20	22.66	632200
2007-03-15	22.72	23.05	22.72	23.05	491200
2007-03-16	23.10	23.16	22.77	23.09	875000
2007-03-19	23.19	23.28	22.98	23.07	531200
2007-03-20	22.99	23.09	22.81	23.06	664800
2007-03-21	23.05	23.51	22.79	23.44	635600
2007-03-22	23.49	23.73	23.34	23.69	480400
2007-03-23	23.65	23.74	23.51	23.67	377000
2007-03-26	23.67	23.67	23.30	23.64	472800
2007-03-27	23.61	23.61	23.24	23.45	347800
2007-03-28	23.38	23.43	23.18	23.36	590400
2007-03-29	23.48	23.48	23.11	23.36	318000
2007-03-30	23.40	23.48	23.27	23.38	313600
2007-04-02	23.36	23.46	23.17	23.45	175800
2007-04-03	23.54	23.92	23.47	23.79	314400
2007-04-04	23.84	23.90	23.65	23.68	361600
2007-04-05	23.70	23.80	23.57	23.60	381200
2007-04-09	23.55	23.60	23.37	23.40	257800
2007-04-10	23.37	23.50	23.31	23.39	166400
2007-04-11	23.39	23.39	22.95	23.13	286600
2007-04-12	23.14	23.33	23.03	23.32	238400
2007-04-13	23.28	23.31	23.11	23.21	570400
2007-04-16	23.30	23.55	23.30	23.51	296600
2007-04-17	23.51	23.66	23.35	23.45	323200
2007-04-18	23.39	23.40	22.94	23.11	321400
2007-04-19	22.99	23.18	22.43	23.03	216600
2007-04-20	23.03	23.82	23.03	23.82	427000
2007-04-23	23.72	23.83	23.70	23.77	189516
2007-04-24	23.89	24.00	23.75	23.98	520000
2007-04-25	23.99	24.29	23.91	24.15	515400
2007-04-26	24.11	24.24	24.06	24.21	250000
2007-04-27	24.15	24.23	24.03	24.14	269000
2007-04-30	24.21	24.21	23.91	23.92	300200
2007-05-01	23.89	24.05	23.75	24.05	387000
2007-05-02	24.05	26.99	24.05	26.30	1500200
2007-05-03	26.08	26.08	25.08	25.26	1210800
2007-05-04	25.23	25.23	24.83	24.97	489000
2007-05-07	24.85	25.11	24.74	24.80	440000
2007-05-08	24.78	24.82	24.47	24.80	570400
2007-05-09	24.61	25.20	24.52	25.03	526400
2007-05-10	25.00	25.01	24.48	24.52	413640
2007-05-11	24.60	24.71	24.48	24.64	268000
2007-05-14	24.59	24.76	24.35	24.48	410600
2007-05-15	24.46	24.58	24.23	24.27	364800
2007-05-16	24.28	24.70	24.28	24.70	239800
2007-05-17	24.63	24.75	24.32	24.47	241600
2007-05-18	24.47	24.63	24.19	24.50	198600
2007-05-21	24.41	24.89	24.38	24.79	165200
2007-05-22	24.73	24.83	24.50	24.83	232200
2007-05-23	24.82	24.98	24.61	24.73	195800
2007-05-24	24.72	24.88	24.68	24.84	369400
2007-05-25	24.94	25.00	24.80	24.95	322800
2007-05-29	24.98	25.35	24.67	24.80	560400
2007-05-30	24.68	24.93	24.53	24.93	236200
2007-05-31	24.93	25.00	24.76	24.82	235000
2007-06-01	24.93	25.01	24.85	24.98	474200
2007-06-04	24.85	25.06	24.77	25.03	383200
2007-06-05	25.05	25.27	25.02	25.16	350800
2007-06-06	25.02	25.66	25.00	25.46	490800
2007-06-07	25.34	25.42	25.15	25.21	298600
2007-06-08	25.21	25.47	25.17	25.38	198600
2007-06-11	25.26	25.68	25.15	25.38	217600
2007-06-12	25.27	25.43	25.11	25.19	268400
2007-06-13	25.19	25.50	25.13	25.45	204000
2007-06-14	25.45	25.63	25.28	25.36	566800
2007-06-15	26.06	26.54	25.75	26.48	1104800
2007-06-18	26.60	26.79	26.13	26.38	346000
2007-06-19	26.25	26.25	25.84	25.96	848600
2007-06-20	25.95	26.24	25.75	25.79	777200
2007-06-21	25.71	26.29	25.52	26.15	878600
2007-06-22	26.23	26.45	25.94	26.13	986400
2007-06-25	26.00	26.59	25.97	26.05	913600
2007-06-26	26.20	26.62	26.11	26.21	844200
2007-06-27	25.99	26.73	25.96	26.69	584200
2007-06-28	26.69	26.93	26.27	26.31	584600
2007-06-29	26.43	26.65	26.30	26.31	347600
2007-07-02	26.44	26.55	26.20	26.48	304000
2007-07-03	26.48	26.67	26.38	26.60	207200
2007-07-05	26.58	26.62	26.35	26.52	309800
2007-07-06	26.56	26.68	26.35	26.58	268200
2007-07-09	26.58	26.65	26.40	26.50	385400
2007-07-10	26.20	26.32	25.79	25.80	488000
2007-07-11	25.73	25.92	25.50	25.71	379400
2007-07-12	25.90	26.02	25.84	25.91	415800
2007-07-13	25.84	25.85	25.53	25.77	388800
2007-07-16	25.68	26.00	25.52	25.68	262000
2007-07-17	25.78	26.03	25.73	25.76	409400
2007-07-18	25.58	25.71	25.33	25.49	289400
2007-07-19	25.63	25.87	25.57	25.67	303000
2007-07-20	25.62	25.62	25.14	25.27	388000
2007-07-23	25.38	25.61	25.35	25.52	278200
2007-07-24	25.16	25.50	24.78	25.25	586400
2007-07-25	25.40	25.55	25.20	25.34	484000
2007-07-26	24.92	25.60	24.68	25.04	553800
2007-07-27	24.91	25.26	24.50	24.50	412600
2007-07-30	24.40	24.91	24.19	24.72	367200
2007-07-31	24.93	25.25	24.68	24.71	360200
2007-08-01	24.81	25.29	24.62	25.16	588200
2007-08-02	25.05	25.26	24.21	25.17	485000
2007-08-03	25.11	25.44	24.35	24.40	640200
2007-08-06	24.49	25.13	23.63	25.11	732600
2007-08-07	24.99	25.76	24.99	25.44	412000
2007-08-08	25.75	26.75	25.75	26.70	713200
2007-08-09	26.46	26.95	26.07	26.26	650200
2007-08-10	25.85	27.30	24.47	26.00	971000
2007-08-13	26.25	26.92	25.45	25.45	469800
2007-08-14	25.43	26.19	25.34	25.37	324000
2007-08-15	25.38	26.31	25.38	25.86	420600
2007-08-16	25.82	26.73	25.34	25.79	882000
2007-08-17	26.67	26.83	25.93	26.03	629400
2007-08-20	26.09	26.12	25.49	25.73	483800
2007-08-21	25.62	25.90	25.30	25.47	413600
2007-08-22	25.72	26.14	25.30	25.77	195200
2007-08-23	25.79	25.88	25.45	25.51	160000
2007-08-24	25.48	26.14	25.31	26.07	248000
2007-08-27	25.97	25.97	25.47	25.64	176800
2007-08-28	25.42	25.43	24.71	24.77	210800
2007-08-29	24.86	25.08	24.39	25.00	180800
2007-08-30	24.70	25.17	24.68	24.70	155200
2007-08-31	24.98	24.98	24.39	24.82	181800
2007-09-04	24.73	25.42	24.64	25.16	187200
2007-09-05	25.04	25.29	24.79	24.86	340000
2007-09-06	24.95	25.05	24.33	24.53	262400
2007-09-07	24.20	24.72	24.01	24.34	241400
2007-09-10	24.45	24.45	23.58	24.16	177200
2007-09-11	24.24	24.42	23.96	24.33	223800
2007-09-12	24.28	24.41	23.83	23.87	288600
2007-09-13	23.92	24.30	23.91	23.96	286600
2007-09-14	23.72	23.99	23.61	23.94	147200
2007-09-17	23.80	23.98	23.57	23.80	553800
2007-09-18	23.93	24.40	23.74	24.05	405800
2007-09-19	24.21	24.44	23.93	24.02	550400
2007-09-20	24.02	24.20	23.95	24.01	369400
2007-09-21	24.01	24.26	23.96	24.13	727800
2007-09-24	24.10	24.20	23.98	24.07	483600
2007-09-25	23.98	24.19	23.88	24.09	218200
2007-09-26	24.11	24.47	24.11	24.29	119800
2007-09-27	24.36	24.68	24.36	24.61	206800
2007-09-28	24.56	24.85	24.51	24.71	398400
2007-10-01	24.70	25.05	24.70	24.90	331200
2007-10-02	24.95	25.00	24.88	24.93	172200
2007-10-03	24.82	24.96	24.70	24.85	172200
2007-10-04	24.96	25.31	24.88	25.00	260400
2007-10-05	25.20	25.75	24.98	25.51	313800
2007-10-08	25.38	25.38	24.94	24.97	298200
2007-10-09	24.99	25.13	24.55	25.04	197800
2007-10-10	24.98	25.15	24.95	25.05	107000
2007-10-11	25.05	25.80	25.05	25.23	288800
2007-10-12	25.21	25.43	25.00	25.43	146800
2007-10-15	25.40	25.45	25.00	25.06	292200
2007-10-16	25.04	25.14	24.87	24.88	254600
2007-10-17	25.13	25.39	24.98	25.22	270200
2007-10-18	25.12	25.52	25.03	25.20	230600
2007-10-19	25.15	25.20	24.84	24.93	629200
2007-10-22	24.67	25.28	24.53	25.21	317400
2007-10-23	25.45	25.73	25.28	25.64	384400
2007-10-24	25.48	25.80	25.27	25.67	520800
2007-10-25	25.75	26.00	25.29	25.33	530200
2007-10-26	25.59	25.72	25.02	25.45	369400
2007-10-29	25.58	25.66	24.87	25.07	154200
2007-10-30	25.00	25.44	24.77	25.36	187600
2007-10-31	25.51	25.70	25.15	25.70	334000
2007-11-01	24.90	27.19	24.16	26.09	987200
2007-11-02	26.47	27.40	25.90	27.40	628800
2007-11-05	27.13	28.66	26.96	28.57	585600
2007-11-06	28.25	29.11	28.13	29.03	573000
2007-11-07	28.63	28.80	28.17	28.30	351800
2007-11-08	28.32	28.35	27.75	28.19	547200
2007-11-09	27.85	28.23	27.29	27.35	549600
2007-11-12	27.41	27.79	27.17	27.28	654600
2007-11-13	27.34	27.58	26.87	27.50	510400
2007-11-14	27.63	27.79	27.12	27.31	1281600
2007-11-15	27.31	27.85	27.31	27.64	493600
2007-11-16	27.71	28.30	27.50	28.30	594200
2007-11-19	28.09	28.38	27.85	28.29	357400
2007-11-20	28.23	28.26	27.55	28.16	365720
2007-11-21	27.94	28.47	27.82	28.27	316600
2007-11-23	28.54	28.54	28.19	28.24	233400
2007-11-26	28.16	28.69	28.01	28.37	252600
2007-11-27	28.39	28.71	28.11	28.63	323800
2007-11-28	28.63	29.62	28.61	29.59	517600
2007-11-29	29.90	29.90	29.01	29.17	362800
2007-11-30	29.54	29.92	28.71	29.01	369600
2007-12-03	29.08	29.26	28.54	29.26	562400
2007-12-04	29.25	29.67	29.00	29.00	344000
2007-12-05	29.38	29.38	28.94	29.06	386410
2007-12-06	29.06	29.73	28.99	29.73	229226
2007-12-07	29.75	29.75	29.33	29.69	187906
2007-12-10	29.55	30.08	29.51	29.98	317200
2007-12-11	30.09	30.33	29.81	29.90	280000
2007-12-12	30.57	30.57	29.84	30.06	277200
2007-12-13	29.77	30.33	29.77	30.27	166540
2007-12-14	29.93	30.49	29.63	29.67	211600
2007-12-17	29.55	30.04	29.39	29.47	658800
2007-12-18	29.65	29.95	29.25	29.91	264000
2007-12-19	29.87	30.22	29.65	30.02	169000
2007-12-20	30.29	31.00	30.04	30.95	234200
2007-12-21	31.41	32.15	31.02	31.40	1001800
2007-12-24	31.45	31.50	31.06	31.29	142600
2007-12-26	31.28	31.59	31.16	31.41	311800
2007-12-27	31.44	31.58	31.13	31.16	222600
2007-12-28	31.39	31.42	31.06	31.21	221800
2007-12-31	31.12	31.88	31.12	31.51	347228
2008-01-02	31.20	31.49	30.63	30.92	598200
2008-01-03	30.99	31.09	30.44	30.51	306600
2008-01-04	30.17	30.52	30.03	30.33	374000
2008-01-07	30.53	30.61	30.02	30.02	452200
2008-01-08	30.01	30.79	28.84	28.88	648800
2008-01-09	28.75	29.25	28.18	28.22	730800
2008-01-10	27.96	28.30	27.71	27.82	1125080
2008-01-11	27.65	27.96	27.31	27.62	619984
2008-01-14	27.86	28.28	27.73	28.24	455000
2008-01-15	27.93	28.30	27.79	28.15	475180
2008-01-16	28.13	28.59	28.13	28.48	428000
2008-01-17	28.65	28.75	27.90	28.24	351400
2008-01-18	28.41	28.41	27.46	27.68	542576
2008-01-22	26.66	28.34	26.66	28.17	667106
2008-01-23	27.48	28.05	27.25	27.99	474296
2008-01-24	28.15	28.52	27.50	27.51	326400
2008-01-25	27.83	27.84	27.11	27.34	264000
2008-01-28	27.26	27.51	27.12	27.40	305572
2008-01-29	27.55	27.56	27.08	27.36	220400
2008-01-30	27.36	28.09	27.25	27.63	421000
2008-01-31	27.63	30.04	27.63	29.92	880600
2008-02-01	29.74	30.12	29.09	29.19	504400
2008-02-04	29.11	29.66	29.03	29.18	306000
2008-02-05	28.74	29.02	28.48	28.60	289600
2008-02-06	28.82	28.84	27.98	28.08	270000
2008-02-07	27.87	28.72	27.74	28.57	240000
2008-02-08	28.53	28.95	28.35	28.59	266138
2008-02-11	28.56	28.84	28.09	28.60	214588
2008-02-12	28.77	29.33	28.35	29.29	327178
2008-02-13	29.59	29.81	28.59	28.60	588600
2008-02-14	28.72	28.94	28.35	28.36	584840
2008-02-15	28.36	28.36	27.72	28.18	307240
2008-02-19	28.55	28.91	28.38	28.89	314200
2008-02-20	28.75	29.04	28.53	29.02	230000
2008-02-21	29.25	29.74	29.08	29.42	494600
2008-02-22	29.40	29.46	28.61	28.73	380200
2008-02-25	28.79	29.57	28.60	29.50	369000
2008-02-26	29.50	29.70	29.26	29.56	234600
2008-02-27	29.33	29.92	29.21	29.81	271000
2008-02-28	29.63	29.94	29.12	29.62	235454
2008-02-29	29.14	29.61	28.83	29.05	257400
2008-03-03	29.11	29.82	29.05	29.78	335200
2008-03-04	29.48	29.50	29.03	29.31	427000
2008-03-05	29.47	29.50	28.96	29.27	167400
2008-03-06	29.17	29.23	28.67	28.91	239400
2008-03-07	28.65	28.98	28.04	28.79	257492
2008-03-10	28.83	29.13	28.49	28.71	383400
2008-03-11	29.15	29.42	28.88	29.22	332454
2008-03-12	29.31	29.45	28.88	28.89	557000
2008-03-13	28.50	29.58	28.50	29.35	435870
2008-03-14	29.20	29.45	28.67	29.03	403416
2008-03-17	28.35	29.13	28.25	28.96	241600
2008-03-18	29.57	29.74	28.91	29.74	526676
2008-03-19	29.85	30.37	28.91	28.91	392400
2008-03-20	29.38	30.10	28.82	30.00	921600
2008-03-24	30.12	30.14	29.45	29.56	516854
2008-03-25	29.68	29.84	29.39	29.71	972524
2008-03-26	29.53	29.79	28.85	29.63	1434522
2008-03-27	29.74	30.00	29.53	29.76	688200
2008-03-28	29.75	30.01	29.24	29.35	371200
2008-03-31	29.45	29.98	29.45	29.79	279332
2008-04-01	30.11	30.33	29.59	30.33	404800
2008-04-02	30.21	30.52	29.99	30.32	467800
2008-04-03	30.12	30.38	29.75	30.01	233514
2008-04-04	30.19	30.65	29.98	30.25	866820
2008-04-07	30.25	30.53	29.89	30.05	367124
2008-04-08	29.92	30.31	29.85	30.31	179800
2008-04-09	30.41	30.56	29.96	30.03	248254
2008-04-10	29.96	30.41	29.87	30.41	213400
2008-04-11	30.13	30.18	28.83	28.93	480400
2008-04-14	28.83	29.08	28.23	28.26	465248
2008-04-15	28.42	28.63	28.10	28.17	409476
2008-04-16	28.32	28.89	28.12	28.78	362556
2008-04-17	28.60	28.69	28.01	28.31	564764
2008-04-18	28.61	29.09	28.08	28.28	494950
2008-04-21	27.99	28.33	27.78	28.16	314734
2008-04-22	28.06	28.15	27.61	27.85	415092
2008-04-23	27.98	28.24	27.84	28.03	174514
2008-04-24	28.16	28.39	27.55	28.12	315732
2008-04-25	28.29	28.70	28.01	28.53	339368
2008-04-28	28.55	28.93	28.46	28.66	228766
2008-04-29	28.69	29.05	28.52	28.78	270942
2008-04-30	28.98	29.38	28.48	28.62	468100
2008-05-01	28.72	28.72	25.86	26.73	1935668
2008-05-02	26.80	27.17	26.70	26.78	771666
2008-05-05	26.70	27.01	26.50	26.91	647036
2008-05-06	26.96	27.58	26.74	27.54	761876
2008-05-07	27.52	28.02	27.44	27.49	770184
2008-05-08	27.45	27.80	27.44	27.50	526538
2008-05-09	27.26	27.55	27.17	27.43	460804
2008-05-12	27.37	27.50	27.22	27.40	777472
2008-05-13	27.48	27.62	27.41	27.62	462842
2008-05-14	27.61	28.27	27.61	27.78	385584
2008-05-15	27.67	27.78	27.45	27.69	287822
2008-05-16	27.72	27.98	27.41	27.53	375034
2008-05-19	27.63	27.93	27.08	27.48	416090
2008-05-20	27.41	27.92	27.40	27.79	218716
2008-05-21	27.87	28.14	27.51	27.66	246700
2008-05-22	27.66	28.06	27.54	27.83	230000
2008-05-23	27.68	27.92	27.44	27.71	233610
2008-05-27	27.68	28.19	27.52	27.95	161896
2008-05-28	28.14	28.41	27.56	27.67	264670
2008-05-29	27.54	28.06	27.41	27.83	486550
2008-05-30	27.83	28.25	27.56	28.18	410698
2008-06-02	28.05	28.05	27.43	27.91	316780
2008-06-03	28.08	28.08	27.48	27.54	503450
2008-06-04	27.48	29.04	27.48	28.87	620974
2008-06-05	28.84	30.16	28.62	30.16	644364
2008-06-06	29.91	30.27	29.34	29.34	476668
2008-06-09	29.31	29.48	28.76	29.09	546988
2008-06-10	28.78	29.47	28.78	29.28	489406
2008-06-11	29.26	29.41	28.83	28.86	349918
2008-06-12	29.04	29.34	28.47	28.61	552080
2008-06-13	28.83	29.24	28.67	29.00	419594
2008-06-16	28.77	28.99	28.43	28.84	488174
2008-06-17	28.82	29.20	28.82	29.01	392266
2008-06-18	28.95	29.18	28.81	28.82	480372
2008-06-19	28.82	29.53	28.82	29.40	335316
2008-06-20	29.23	29.24	28.58	29.02	711850
2008-06-23	29.12	29.26	28.79	28.83	380868
2008-06-24	28.55	29.10	28.43	28.93	426220
2008-06-25	28.89	29.68	28.89	29.45	669586
2008-06-26	29.16	29.31	28.80	28.88	536688
2008-06-27	28.93	29.23	28.76	28.88	731264
2008-06-30	28.70	28.84	27.73	27.73	839034
2008-07-01	27.45	27.90	27.15	27.26	810094
2008-07-02	27.21	27.70	25.66	25.71	1447702
2008-07-03	25.80	26.42	25.59	25.93	833834
2008-07-07	26.10	26.26	25.61	25.80	1525360
2008-07-08	25.78	26.70	25.77	26.68	694878
2008-07-09	26.82	26.82	25.93	26.03	658558
2008-07-10	25.92	26.32	25.88	26.30	516528
2008-07-11	25.97	26.86	25.94	26.79	554414
2008-07-14	26.90	27.14	26.48	26.57	426116
2008-07-15	26.46	27.14	26.39	26.53	570124
2008-07-16	26.59	27.25	26.43	27.10	354958
2008-07-17	27.05	27.24	26.69	26.95	642612
2008-07-18	26.99	27.03	26.50	26.83	353466
2008-07-21	26.94	27.11	26.73	26.93	185418
2008-07-22	26.84	27.56	26.77	27.55	543960
2008-07-23	27.49	27.95	27.23	27.95	522396
2008-07-24	27.92	28.09	27.65	27.83	629484
2008-07-25	28.09	28.66	27.85	28.39	536562
2008-07-28	28.26	28.55	27.90	28.19	664046
2008-07-29	28.33	29.16	28.33	29.04	659824
2008-07-30	29.25	29.43	28.98	29.16	606112
2008-07-31	28.94	29.57	28.92	29.03	600086
2008-08-01	29.64	31.18	29.49	30.57	742156
2008-08-04	30.62	31.56	30.40	31.46	729636
2008-08-05	31.73	32.10	31.18	31.60	781882
2008-08-06	31.61	32.05	31.21	31.95	575550
2008-08-07	31.87	32.17	31.49	31.97	479074
2008-08-08	31.97	32.25	31.41	31.82	566756
2008-08-11	31.87	32.02	31.58	31.74	756442
2008-08-12	31.70	31.83	31.33	31.50	807460
2008-08-13	31.50	31.55	30.45	30.85	939186
2008-08-14	30.89	31.21	30.69	30.93	308814
2008-08-15	31.10	31.10	30.38	30.75	472708
2008-08-18	30.69	31.01	30.45	30.96	575634
2008-08-19	30.84	31.07	30.60	31.00	484020
2008-08-20	31.06	31.15	30.05	30.50	489138
2008-08-21	30.42	30.70	30.16	30.43	226084
2008-08-22	30.61	31.57	30.60	31.46	348492
2008-08-25	31.40	31.46	30.07	30.19	382228
2008-08-26	30.30	30.81	30.27	30.72	493862
2008-08-27	30.67	31.23	30.50	31.07	598992
2008-08-28	31.08	31.40	30.95	31.22	529174
2008-08-29	31.08	31.39	30.93	31.36	480262
2008-09-02	31.70	32.00	31.24	31.56	430592
2008-09-03	31.64	32.39	31.64	31.98	1243018
2008-09-04	32.00	32.12	31.71	31.87	661996
2008-09-05	31.88	32.09	31.56	32.00	585744
2008-09-08	32.00	32.50	31.86	32.50	816252
2008-09-09	32.60	33.11	32.25	32.29	632790
2008-09-10	32.00	32.33	31.51	32.32	639666
2008-09-11	32.11	32.57	31.65	32.35	641384
2008-09-12	32.10	32.76	31.96	32.30	546866
2008-09-15	31.61	32.28	31.42	31.52	430110
2008-09-16	31.12	32.63	30.40	32.56	627348
2008-09-17	32.00	32.06	31.20	31.20	618032
2008-09-18	31.86	32.34	30.72	32.17	873948
2008-09-19	33.00	33.75	32.26	32.71	1052970
2008-09-22	32.40	32.56	31.35	31.81	495550
2008-09-23	31.89	32.11	31.35	31.45	268840
2008-09-24	31.45	31.45	30.60	30.73	289492
2008-09-25	30.53	31.07	30.22	30.29	576696
2008-09-26	30.28	30.49	29.82	30.46	424982
2008-09-29	30.20	31.18	29.77	30.77	617924
2008-09-30	30.97	30.97	30.19	30.86	418624
2008-10-01	30.80	31.09	30.57	30.95	439014
2008-10-02	30.75	31.22	30.21	30.26	436200
2008-10-03	30.51	31.72	30.51	31.12	523626
2008-10-06	30.74	30.89	28.82	29.69	535418
2008-10-07	29.86	30.06	28.22	28.41	769842
2008-10-08	27.92	28.98	27.62	28.52	644806
2008-10-09	28.81	28.81	27.09	27.09	1082376
2008-10-10	26.25	28.75	24.99	27.89	1178932
2008-10-13	28.74	29.50	28.10	28.95	625982
2008-10-14	29.56	29.62	28.48	29.28	643598
2008-10-15	28.93	28.93	27.30	27.33	846312
2008-10-16	27.31	28.33	26.28	27.92	1313370
2008-10-17	27.44	28.49	26.33	27.10	834790
2008-10-20	27.44	28.50	27.19	28.14	649532
2008-10-21	27.86	28.24	27.47	27.97	599328
2008-10-22	27.45	28.05	26.50	26.99	1124030
2008-10-23	27.00	27.08	25.53	26.87	1194548
2008-10-24	26.01	26.51	24.80	24.80	1400578
2008-10-27	25.64	28.12	24.83	26.19	2606570
2008-10-28	26.75	27.90	25.97	27.90	926370
2008-10-29	28.18	28.32	26.98	27.19	1085154
2008-10-30	27.68	28.26	27.30	28.09	543182
2008-10-31	28.05	29.64	27.60	29.53	596028
2008-11-03	29.88	30.53	29.21	29.46	541490
2008-11-04	29.75	29.79	28.91	29.50	460488
2008-11-05	29.28	29.63	28.10	28.23	451694
2008-11-06	27.75	28.61	27.75	27.89	413324
2008-11-07	28.17	28.90	27.65	28.77	750166
2008-11-10	29.40	29.46	28.75	29.06	834696
2008-11-11	28.88	29.41	28.60	28.88	733420
2008-11-12	28.49	28.93	27.75	27.80	550640
2008-11-13	27.88	28.83	26.68	28.83	778350
2008-11-14	29.25	29.25	27.17	27.21	682342
2008-11-17	27.00	28.10	26.58	27.97	661904
2008-11-18	27.92	28.02	26.91	27.54	992166
2008-11-19	27.69	27.80	25.87	25.89	440702
2008-11-20	25.60	26.39	24.94	25.00	683196
2008-11-21	25.31	26.77	24.40	26.77	1051580
2008-11-24	27.09	27.89	26.56	27.68	1022674
2008-11-25	27.77	28.27	27.19	28.26	1069962
2008-11-26	27.88	28.79	27.88	28.60	1181650
2008-11-28	28.39	28.60	28.12	28.60	180384
2008-12-01	27.97	28.00	26.68	26.77	1003374
2008-12-02	27.23	27.90	26.81	27.39	945088
2008-12-03	26.48	28.13	26.48	28.02	774808
2008-12-04	27.79	28.34	27.39	27.85	931014
2008-12-05	27.46	28.82	26.95	28.75	642326
2008-12-08	29.23	29.23	27.88	28.79	709730
2008-12-09	28.44	29.54	27.74	28.19	574394
2008-12-10	28.34	28.58	27.49	28.00	358496
2008-12-11	27.39	28.13	27.08	27.40	370790
2008-12-12	26.85	27.96	26.49	27.96	322570
2008-12-15	28.13	28.18	26.91	27.18	350514
2008-12-16	27.34	28.31	27.06	28.10	1210318
2008-12-17	28.05	28.40	27.75	28.13	380196
2008-12-18	28.21	28.97	27.98	28.44	430198
2008-12-19	28.73	28.86	27.14	27.38	880054
2008-12-22	27.53	27.89	26.85	27.89	506846
2008-12-23	27.97	28.13	26.54	26.62	835396
2008-12-24	26.65	27.03	26.55	27.00	128372
2008-12-26	27.17	27.66	26.94	27.61	311454
2008-12-29	27.48	27.59	26.96	27.44	349098
2008-12-30	27.65	28.16	27.40	28.08	332240
2008-12-31	28.20	29.00	28.18	28.25	567138
2009-01-02	28.30	28.30	27.67	28.01	527540
2009-01-05	28.02	28.26	27.28	27.65	750982
2009-01-06	27.79	27.82	27.37	27.56	373666
2009-01-07	27.26	27.72	26.87	27.18	468512
2009-01-08	27.01	27.49	26.76	27.05	385720
2009-01-09	26.97	27.44	26.80	27.19	621186
2009-01-12	27.09	27.82	27.08	27.51	639606
2009-01-13	27.58	28.45	27.58	28.17	749442
2009-01-14	27.73	28.26	27.48	28.04	451150
2009-01-15	28.04	28.87	27.91	28.75	327968
2009-01-16	28.91	29.00	27.98	28.71	357084
2009-01-20	28.44	28.84	28.00	28.16	323496
2009-01-21	28.43	29.05	28.08	28.96	506482
2009-01-22	28.66	29.78	28.48	29.60	643004
2009-01-23	29.05	29.69	28.94	29.45	412400
2009-01-26	29.38	30.53	29.36	30.25	721276
2009-01-27	30.25	30.54	29.68	29.85	381588
2009-01-28	30.30	30.45	29.60	29.96	555966
2009-01-29	29.51	29.92	29.35	29.72	623172
2009-01-30	29.85	30.27	29.58	29.58	725490
2009-02-02	30.22	32.67	29.40	32.33	2074682
2009-02-03	32.47	32.60	31.70	31.74	1112924
2009-02-04	31.59	32.11	31.20	31.51	851056
2009-02-05	31.34	31.88	31.30	31.47	842906
2009-02-06	31.61	31.89	31.47	31.77	485984
2009-02-09	31.75	31.76	31.18	31.52	911940
2009-02-10	31.28	31.88	30.67	30.93	886782
2009-02-11	31.05	31.09	30.41	30.50	737672
2009-02-12	30.27	31.36	30.27	31.17	1170364
2009-02-13	31.29	31.49	30.48	30.51	729136
2009-02-17	30.36	30.36	29.63	29.85	1309426
2009-02-18	29.89	29.90	28.73	29.01	879676
2009-02-19	29.30	29.36	28.99	29.05	744160
2009-02-20	28.52	29.15	28.49	28.80	506220
2009-02-23	29.12	29.12	27.93	28.05	866360
2009-02-24	28.44	28.44	27.73	27.95	803860
2009-02-25	27.75	28.14	27.30	27.65	669376
2009-02-26	27.79	27.99	26.80	26.98	670196
2009-02-27	26.61	27.25	26.57	26.69	495778
2009-03-02	26.25	26.28	25.79	26.00	691086
2009-03-03	26.27	26.80	26.14	26.54	872194
2009-03-04	27.06	27.25	26.57	26.75	665236
2009-03-05	26.33	26.75	25.97	26.28	456930
2009-03-06	26.38	26.71	26.00	26.69	742170
2009-03-09	26.52	26.73	25.87	26.09	442904
2009-03-10	26.47	26.59	25.76	26.21	480606
2009-03-11	26.22	26.48	25.57	25.63	352608
2009-03-12	25.51	26.44	25.13	26.32	418930
2009-03-13	26.49	27.43	26.18	27.31	406368
2009-03-16	27.47	27.67	27.19	27.26	423350
2009-03-17	27.16	27.70	26.84	27.70	316626
2009-03-18	27.43	28.35	27.43	28.04	391124
2009-03-19	28.30	28.30	26.73	27.10	575592
2009-03-20	27.20	27.46	26.66	26.70	511418
2009-03-23	26.81	27.64	26.58	27.64	373728
2009-03-24	27.40	27.45	26.99	27.05	302380
2009-03-25	27.20	27.56	26.33	26.98	660176
2009-03-26	27.09	27.85	27.08	27.78	783432
2009-03-27	27.57	27.78	27.24	27.38	610264
2009-03-30	27.34	27.84	27.09	27.78	614330
2009-03-31	27.75	28.07	27.32	27.54	652082
2009-04-01	27.30	27.93	26.77	27.84	1187280
2009-04-02	28.33	28.65	26.72	26.87	1277672
2009-04-03	26.73	26.90	25.47	25.62	1069334
2009-04-06	25.39	25.82	25.10	25.39	753756
2009-04-07	25.19	25.59	25.03	25.13	559726
2009-04-08	25.33	25.45	25.17	25.35	355840
2009-04-09	25.58	25.58	25.25	25.34	435138
2009-04-13	25.19	25.59	25.09	25.52	331424
2009-04-14	25.17	25.55	25.10	25.47	426654
2009-04-15	25.26	25.65	25.03	25.26	322660
2009-04-16	25.49	25.81	25.42	25.55	719682
2009-04-17	25.57	25.85	25.33	25.74	532576
2009-04-20	25.32	25.99	25.32	25.74	471524
2009-04-21	25.62	25.92	25.03	25.16	540796
2009-04-22	25.01	25.05	24.53	24.57	488898
2009-04-23	24.51	24.65	23.87	24.43	1356058
2009-04-24	24.35	25.35	24.35	25.20	589550
2009-04-27	25.10	25.55	24.96	25.13	411142
2009-04-28	25.24	25.57	24.98	25.20	427004
2009-04-29	25.21	25.91	25.20	25.82	411980
2009-04-30	25.94	26.10	25.78	25.82	598492
2009-05-01	25.69	26.16	25.63	26.02	595018
2009-05-04	26.64	26.95	23.39	24.69	3168720
2009-05-05	24.66	25.78	24.25	25.78	1266440
2009-05-06	26.02	26.06	25.41	25.59	1335876
2009-05-07	25.81	25.81	25.29	25.52	773166
2009-05-08	25.69	25.86	25.43	25.60	415704
2009-05-11	25.20	25.66	25.12	25.35	647720
2009-05-12	25.41	26.14	25.33	26.13	611114
2009-05-13	26.11	26.79	25.70	26.68	836752
2009-05-14	26.69	27.62	26.68	26.99	1109300
2009-05-15	26.91	26.91	26.46	26.58	325640
2009-05-18	26.60	26.60	25.97	26.55	472382
2009-05-19	26.36	26.44	26.11	26.37	330658
2009-05-20	26.61	26.65	26.32	26.39	327330
2009-05-21	26.11	26.48	25.75	26.08	356166
2009-05-22	26.28	26.46	25.94	26.03	236626
2009-05-26	25.74	26.72	25.71	26.53	440898
2009-05-27	26.47	26.64	26.11	26.55	403320
2009-05-28	26.48	26.61	26.18	26.46	562922
2009-05-29	26.44	26.67	26.15	26.62	407418
2009-06-01	26.92	27.38	26.57	27.33	459088
2009-06-02	27.20	27.78	26.90	27.30	458228
2009-06-03	27.06	27.59	26.91	27.45	499282
2009-06-04	27.43	27.48	26.81	26.97	614268
2009-06-05	27.09	27.31	26.41	26.48	600104
2009-06-08	26.47	26.63	26.20	26.24	534946
2009-06-09	26.13	26.99	26.13	26.71	351554
2009-06-10	26.89	27.08	26.38	26.78	477210
2009-06-11	26.75	27.21	26.63	26.67	350852
2009-06-12	26.64	26.77	26.45	26.62	400176
2009-06-15	26.54	26.58	25.93	26.15	529460
2009-06-16	26.14	26.58	25.97	26.53	541536
2009-06-17	26.47	27.94	26.38	27.87	944322
2009-06-18	27.88	29.07	27.70	28.88	715368
2009-06-19	28.93	29.46	28.82	29.09	708254
2009-06-22	28.93	29.21	28.39	28.41	825732
2009-06-23	28.50	28.50	27.84	27.86	411082
2009-06-24	28.01	28.01	27.61	27.73	407718
2009-06-25	27.59	28.41	27.59	28.34	511882
2009-06-26	28.29	28.65	27.76	28.60	532162
2009-06-29	28.48	28.73	28.08	28.52	255344
2009-06-30	28.46	28.77	28.44	28.50	320890
2009-07-01	28.64	28.82	28.42	28.74	447038
2009-07-02	28.40	28.40	27.91	28.10	286702
2009-07-06	27.93	28.21	27.48	27.61	462570
2009-07-07	27.41	27.99	27.41	27.50	339380
2009-07-08	27.50	27.97	27.50	27.61	382662
2009-07-09	27.66	27.66	27.21	27.33	379016
2009-07-10	27.22	27.70	27.22	27.50	159850
2009-07-13	27.51	28.00	26.71	27.85	215370
2009-07-14	27.83	27.85	27.39	27.73	210234
2009-07-15	27.88	28.40	27.88	28.35	267092
2009-07-16	28.36	28.66	28.09	28.58	311548
2009-07-17	28.66	28.85	28.32	28.78	339646
2009-07-20	28.83	28.96	28.04	28.28	265712
2009-07-21	28.35	28.46	28.08	28.22	141964
2009-07-22	28.21	28.36	27.91	28.03	152672
2009-07-23	27.94	28.70	27.94	28.64	317358
2009-07-24	28.46	28.99	28.41	28.96	203632
2009-07-27	29.02	29.19	28.68	28.84	175284
2009-07-28	28.78	29.36	28.78	29.33	240684
2009-07-29	29.08	29.56	29.08	29.40	264674
2009-07-30	29.58	29.96	29.49	29.64	267540
2009-07-31	29.53	29.80	29.25	29.51	432830
2009-08-03	30.10	30.27	27.28	28.00	1111468
2009-08-04	28.09	28.39	27.83	28.00	366478
2009-08-05	28.00	28.00	27.28	27.78	368614
2009-08-06	27.79	27.89	27.17	27.28	294422
2009-08-07	27.46	27.87	26.96	27.05	525026
2009-08-10	26.94	27.39	26.91	27.37	214224
2009-08-11	27.24	27.40	27.01	27.33	198480
2009-08-12	27.37	27.83	27.25	27.34	303150
2009-08-13	27.46	27.46	26.81	27.11	207504
2009-08-14	27.11	27.19	26.59	26.92	239830
2009-08-17	26.46	27.05	26.46	26.85	149800
2009-08-18	26.89	26.95	26.34	26.57	291138
2009-08-19	26.46	26.93	26.41	26.85	267834
2009-08-20	26.88	27.09	26.55	27.00	147536
2009-08-21	27.10	27.45	26.87	27.20	262218
2009-08-24	27.22	27.22	26.54	26.61	449058
2009-08-25	26.70	26.79	26.37	26.37	362998
2009-08-26	26.42	26.70	26.34	26.42	325138
2009-08-27	26.45	26.77	26.10	26.70	331420
2009-08-28	26.79	26.79	26.23	26.45	141618
2009-08-31	26.40	26.67	26.03	26.32	319050
2009-09-01	26.14	26.74	26.08	26.36	421848
2009-09-02	26.28	26.48	26.12	26.29	273908
2009-09-03	26.35	26.67	26.01	26.67	285664
2009-09-04	26.55	27.10	26.55	27.04	280664
2009-09-08	26.96	27.43	26.75	26.93	291338
2009-09-09	26.84	27.38	26.78	27.08	172582
2009-09-10	26.99	27.08	26.71	26.78	427078
2009-09-11	26.77	26.81	26.48	26.49	378066
2009-09-14	26.39	26.79	26.39	26.68	321428
2009-09-15	26.56	26.84	26.51	26.65	522118
2009-09-16	26.63	27.13	26.49	27.12	333968
2009-09-17	27.13	27.54	27.08	27.47	288104
2009-09-18	27.47	27.93	27.45	27.83	887524
2009-09-21	27.73	28.31	27.68	28.26	281378
2009-09-22	28.50	28.87	28.00	28.49	744842
2009-09-23	28.43	28.51	27.92	28.10	459882
2009-09-24	28.10	28.27	27.64	27.65	317132
2009-09-25	27.42	27.97	27.42	27.90	286036
2009-09-28	27.92	28.82	27.92	28.20	310442
2009-09-29	28.30	28.48	28.02	28.29	125030
2009-09-30	28.22	28.48	27.71	28.06	220630
2009-10-01	28.18	28.28	27.41	27.48	338742
2009-10-02	27.31	27.77	27.19	27.38	265530
2009-10-05	27.39	27.59	27.25	27.54	256824
2009-10-06	27.58	27.96	27.26	27.72	170196
2009-10-07	27.58	27.81	27.43	27.53	212178
2009-10-08	27.63	27.93	27.59	27.63	256748
2009-10-09	27.65	28.08	27.65	28.01	190538
2009-10-12	28.15	28.33	27.73	27.78	141574
2009-10-13	27.72	27.78	27.50	27.69	139916
2009-10-14	27.89	27.89	27.63	27.77	164158
2009-10-15	27.59	27.80	27.45	27.67	310700
2009-10-16	27.62	27.63	27.16	27.46	256506
2009-10-19	27.61	27.61	27.12	27.36	298146
2009-10-20	27.47	27.47	26.94	26.97	198712
2009-10-21	27.01	27.26	26.60	26.62	436674
2009-10-22	26.65	27.28	26.50	27.14	303220
2009-10-23	27.12	27.50	26.98	27.33	456868
2009-10-26	27.26	27.56	26.79	26.82	668358
2009-10-27	26.70	27.08	25.90	26.06	921926
2009-10-28	26.11	26.48	26.10	26.14	332564
2009-10-29	26.09	26.19	25.87	25.96	383596
2009-10-30	25.91	26.17	25.70	25.75	570118
2009-11-02	25.94	27.33	25.92	26.89	1039016
2009-11-03	26.73	27.27	26.52	27.24	556392
2009-11-04	27.26	27.49	26.99	27.11	407418
2009-11-05	27.19	27.70	27.19	27.63	535290
2009-11-06	27.48	27.90	27.40	27.59	307286
2009-11-09	27.61	28.06	27.54	28.03	301496
2009-11-10	28.01	28.09	27.38	27.48	752970
2009-11-11	27.63	27.75	27.47	27.71	429796
2009-11-12	27.60	27.94	26.78	26.85	673222
2009-11-13	26.98	27.45	26.63	27.42	391356
2009-11-16	27.48	27.96	27.48	27.68	277714
2009-11-17	27.68	27.84	27.45	27.50	422336
2009-11-18	27.63	27.99	27.53	27.90	220154
2009-11-19	27.72	27.80	27.26	27.38	241642
2009-11-20	27.30	27.30	26.75	26.77	646190
2009-11-23	26.96	27.51	26.92	27.37	447112
2009-11-24	27.37	27.51	26.98	27.49	685608
2009-11-25	27.49	27.49	27.10	27.17	155408
2009-11-27	26.66	27.12	26.66	27.04	97964
2009-11-30	26.94	26.94	26.28	26.69	400064
2009-12-01	26.92	27.00	26.56	26.67	312336
2009-12-02	26.76	26.93	26.38	26.65	314534
2009-12-03	26.65	26.97	26.59	26.69	432878
2009-12-04	26.83	27.38	26.83	27.15	411980
2009-12-07	27.07	27.37	26.94	27.16	285194
2009-12-08	27.12	27.31	26.66	27.27	317510
2009-12-09	27.33	27.40	27.05	27.26	199464
2009-12-10	27.35	27.51	27.25	27.33	163614
2009-12-11	27.34	27.49	27.11	27.30	152934
2009-12-14	27.33	27.71	27.00	27.66	227950
2009-12-15	27.53	28.10	27.41	27.47	275802
2009-12-16	27.69	27.69	27.19	27.31	376578
2009-12-17	27.12	27.24	26.92	27.13	274766
2009-12-18	27.50	27.60	27.19	27.41	580650
2009-12-21	27.40	27.92	27.32	27.58	227316
2009-12-22	27.58	27.86	27.40	27.81	309062
2009-12-23	27.91	28.04	27.54	27.90	108804
2009-12-24	27.97	28.00	27.74	27.87	48856
2009-12-28	27.93	27.99	27.68	27.96	78212
2009-12-29	27.91	28.08	27.80	28.08	117998
2009-12-30	27.94	28.19	27.76	28.07	167666
2009-12-31	28.05	28.07	27.55	27.58	166106
2010-01-04	27.78	28.03	27.52	27.72	298428
2010-01-05	27.71	27.78	26.51	27.17	859066
2010-01-06	27.99	27.99	27.03	27.25	623680
2010-01-07	27.22	27.36	26.91	27.23	326800
2010-01-08	27.12	27.71	27.02	27.55	245232
2010-01-11	27.69	28.55	27.63	28.52	415938
2010-01-12	28.34	28.57	28.14	28.32	388134
2010-01-13	28.48	28.92	28.48	28.80	307426
2010-01-14	28.84	29.49	28.80	29.41	306110
2010-01-15	29.44	29.44	28.75	29.24	403592
2010-01-19	29.20	29.65	29.20	29.62	428182
2010-01-20	29.58	29.79	29.22	29.72	511486
2010-01-21	29.72	29.72	28.76	28.97	541964
2010-01-22	28.97	29.07	28.57	28.84	430246
2010-01-25	28.87	28.87	28.40	28.45	217062
2010-01-26	28.32	28.53	28.21	28.43	155002
2010-01-27	28.30	28.85	28.24	28.77	184710
2010-01-28	28.73	28.86	28.29	28.37	189688
2010-01-29	28.51	28.53	27.95	28.31	356188
2010-02-01	28.00	28.04	26.20	26.60	1623866
2010-02-02	26.68	26.70	26.20	26.33	607308
2010-02-03	26.35	27.20	26.26	27.20	690234
2010-02-04	27.10	27.13	26.76	26.79	530322
2010-02-05	26.76	26.90	26.46	26.78	352878
2010-02-08	26.79	26.91	26.49	26.63	216236
2010-02-09	26.85	26.85	26.33	26.40	585470
2010-02-10	26.28	26.68	26.22	26.66	708680
2010-02-11	26.69	26.98	26.50	26.96	235522
2010-02-12	26.88	27.17	26.70	27.13	196144
2010-02-16	27.23	27.23	26.67	26.76	363758
2010-02-17	26.88	27.11	26.70	26.87	289970
2010-02-18	26.86	26.93	26.57	26.76	305480
2010-02-19	26.81	27.29	26.55	26.95	335194
2010-02-22	26.96	27.19	26.79	27.06	346022
2010-02-23	27.12	27.22	26.80	26.80	300396
2010-02-24	26.77	27.28	26.67	27.24	341942
2010-02-25	27.08	27.14	26.90	27.05	132090
2010-02-26	27.00	27.11	26.64	26.75	228994
2010-03-01	26.83	27.00	26.76	26.85	394342
2010-03-02	26.95	27.10	26.82	27.09	380498
2010-03-03	27.18	27.18	26.85	26.96	361360
2010-03-04	27.05	27.05	26.79	26.93	392032
2010-03-05	26.92	27.18	26.91	27.13	387814
2010-03-08	27.09	27.15	26.95	27.00	168632
2010-03-09	27.00	27.32	26.88	27.29	397294
2010-03-10	27.21	27.69	27.13	27.59	380136
2010-03-11	27.59	27.89	27.35	27.87	377366
2010-03-12	27.84	28.23	27.52	28.23	491096
2010-03-15	28.19	28.19	27.68	27.74	432798
2010-03-16	27.70	27.91	27.55	27.91	248548
2010-03-17	28.00	28.13	27.80	28.08	202020
2010-03-18	28.01	28.47	27.99	28.39	340872
2010-03-19	28.45	28.45	27.81	28.08	407274
2010-03-22	28.08	28.50	28.03	28.50	930922
2010-03-23	28.46	28.51	28.11	28.26	667978
2010-03-24	28.26	28.50	28.19	28.37	387566
2010-03-25	28.50	28.78	28.35	28.42	389240
2010-03-26	28.39	28.53	28.26	28.49	360820
2010-03-29	28.45	28.75	27.95	28.66	473224
2010-03-30	28.74	28.91	28.60	28.88	418612
2010-03-31	28.76	28.90	28.51	28.58	299878
2010-04-01	28.55	28.74	28.07	28.24	321192
2010-04-05	28.25	28.29	28.03	28.23	240920
2010-04-06	28.51	28.96	27.94	28.60	853388
2010-04-07	28.53	28.56	28.27	28.40	368974
2010-04-08	28.45	28.50	28.07	28.13	470400
2010-04-09	28.08	28.34	27.78	28.32	300218
2010-04-12	28.36	28.64	28.09	28.63	472752
2010-04-13	28.61	29.07	28.56	29.02	349486
2010-04-14	29.01	29.36	28.88	29.36	771398
2010-04-15	29.20	29.74	29.08	29.73	470220
2010-04-16	29.74	30.13	29.58	30.01	921718
2010-04-19	29.87	30.07	29.79	30.00	403774
2010-04-20	30.06	30.35	29.98	30.29	259374
2010-04-21	30.29	30.31	29.95	30.31	276452
2010-04-22	29.32	29.32	27.19	28.63	2067908
2010-04-23	28.79	28.79	28.54	28.67	721314
2010-04-26	28.67	28.78	28.36	28.39	304254
2010-04-27	28.39	28.84	28.25	28.54	738134
2010-04-28	28.53	29.16	28.53	28.99	668560
2010-04-29	28.99	29.65	28.99	29.65	836484
2010-04-30	29.57	29.79	28.92	28.93	381274
2010-05-03	28.98	29.15	28.55	28.69	633778
2010-05-04	28.50	28.50	27.56	28.15	669204
2010-05-05	27.90	28.37	27.90	28.33	346784
2010-05-06	28.23	28.52	27.59	28.11	635198
2010-05-07	28.16	28.16	27.43	27.87	554622
2010-05-10	28.40	29.10	28.38	28.80	560220
2010-05-11	28.73	29.03	28.48	28.62	343348
2010-05-12	28.58	29.08	28.44	29.06	263290
2010-05-13	28.95	29.10	28.65	28.68	355822
2010-05-14	28.67	28.67	27.97	28.16	411896
2010-05-17	28.29	28.50	27.81	28.46	225558
2010-05-18	28.66	28.70	28.13	28.15	185344
2010-05-19	28.04	28.21	27.78	28.07	245732
2010-05-20	27.84	27.88	27.24	27.25	384244
2010-05-21	27.19	27.28	26.81	27.14	510696
2010-05-24	27.03	27.84	26.84	27.46	385038
2010-05-25	27.09	27.12	26.65	27.08	192220
2010-05-26	27.14	27.57	26.90	26.97	415648
2010-05-27	27.27	27.50	27.17	27.26	508782
2010-05-28	27.17	27.30	26.97	26.97	393990
2010-06-01	26.90	27.29	26.79	26.79	299558
2010-06-02	26.77	27.29	26.61	27.28	483976
2010-06-03	27.49	27.72	27.19	27.62	361566
2010-06-04	27.36	27.41	26.73	26.75	338032
2010-06-07	26.73	26.84	26.44	26.53	490850
2010-06-08	26.53	26.64	26.29	26.55	338224
2010-06-09	26.71	26.94	26.39	26.69	413582
2010-06-10	26.92	27.37	26.87	27.36	366846
2010-06-11	27.12	27.73	27.12	27.69	195578
2010-06-14	27.94	28.00	27.44	27.48	197680
2010-06-15	27.49	27.74	27.40	27.69	339774
2010-06-16	27.45	27.62	27.33	27.41	368932
2010-06-17	27.38	27.44	27.08	27.22	306494
2010-06-18	27.22	27.29	26.96	27.26	373990
2010-06-21	27.51	27.55	27.13	27.24	153810
2010-06-22	27.34	27.59	26.95	26.97	195268
2010-06-23	26.94	26.96	26.56	26.67	180296
2010-06-24	26.56	27.11	26.55	26.80	183386
2010-06-25	26.79	27.03	26.65	26.86	383256
2010-06-28	26.97	27.44	26.74	27.22	173356
2010-06-29	26.91	26.94	26.62	26.80	395626
2010-06-30	26.84	27.06	26.64	26.76	353052
2010-07-01	26.83	27.33	26.69	27.30	1284000
2010-07-02	27.45	27.94	27.38	27.76	470480
2010-07-06	27.88	28.35	27.82	28.31	795976
2010-07-07	28.41	28.45	28.00	28.40	443930
2010-07-08	28.50	28.66	28.28	28.45	194758
2010-07-09	28.49	28.57	28.22	28.41	139468
2010-07-12	28.26	28.40	27.84	27.89	441822
2010-07-13	28.02	28.24	27.78	28.18	390820
2010-07-14	28.09	28.14	27.79	28.00	218998
2010-07-15	28.00	28.02	27.60	27.78	216204
2010-07-16	27.64	27.68	27.06	27.07	246662
2010-07-19	27.08	27.22	26.73	27.20	383322
2010-07-20	26.95	27.09	26.71	27.04	283128
2010-07-21	27.15	27.18	26.51	26.62	379412
2010-07-22	26.79	27.20	26.79	27.09	395102
2010-07-23	27.01	27.45	26.87	27.21	242934
2010-07-26	27.35	27.69	27.22	27.63	259432
2010-07-27	27.80	28.07	27.61	27.75	169666
2010-07-28	27.68	27.87	27.09	27.15	122498
2010-07-29	27.38	27.38	27.09	27.30	261926
2010-07-30	27.07	27.69	27.02	27.63	314800
2010-08-02	27.90	28.31	26.83	26.91	733460
2010-08-03	26.91	27.07	26.52	26.73	223596
2010-08-04	26.72	27.17	26.57	27.14	188816
2010-08-05	27.00	27.45	26.96	27.20	170488
2010-08-06	27.01	27.11	26.65	27.07	259472
2010-08-09	27.22	27.43	27.15	27.43	174104
2010-08-10	27.22	27.55	26.99	27.32	218568
2010-08-11	26.90	26.90	26.50	26.70	433410
2010-08-12	26.50	26.73	26.47	26.63	205276
2010-08-13	26.49	26.54	26.21	26.36	172758
2010-08-16	26.21	26.50	26.02	26.48	192130
2010-08-17	26.69	26.94	26.55	26.79	310164
2010-08-18	26.85	26.91	26.61	26.80	295248
2010-08-19	26.66	26.67	26.29	26.31	279330
2010-08-20	26.16	26.31	25.95	26.24	171218
2010-08-23	26.29	26.40	25.85	25.88	151906
2010-08-24	25.70	25.78	25.25	25.62	194908
2010-08-25	25.50	26.22	25.45	26.18	244668
2010-08-26	26.23	26.32	25.99	26.23	185014
2010-08-27	26.33	26.64	26.03	26.61	167914
2010-08-30	26.42	26.49	26.10	26.14	152038
2010-08-31	26.13	26.37	26.02	26.04	178966
2010-09-01	26.27	26.75	26.19	26.69	346664
2010-09-02	26.73	27.29	26.55	27.28	237988
2010-09-03	27.42	27.73	27.32	27.67	251910
2010-09-07	27.61	27.61	27.20	27.25	161684
2010-09-08	27.29	27.43	27.18	27.43	195120
2010-09-09	27.67	27.75	27.25	27.42	103626
2010-09-10	27.56	27.59	27.33	27.47	113562
2010-09-13	27.65	28.05	27.50	28.00	337390
2010-09-14	27.87	28.02	27.69	27.88	370468
2010-09-15	27.84	28.38	27.84	28.37	184768
2010-09-16	28.21	28.33	27.97	28.11	425606
2010-09-17	28.29	28.60	27.99	28.43	446634
2010-09-20	28.45	29.05	28.42	28.99	232252
2010-09-21	28.92	28.97	28.40	28.42	345256
2010-09-22	28.31	28.69	28.30	28.42	207254
2010-09-23	28.20	28.49	27.98	28.05	242410
2010-09-24	28.32	28.32	28.16	28.29	268310
2010-09-27	28.25	28.51	28.00	28.44	222978
2010-09-28	28.50	28.95	28.23	28.90	371354
2010-09-29	28.75	29.35	28.70	29.32	283962
2010-09-30	29.38	29.50	29.09	29.27	697796
2010-10-01	29.50	29.51	29.03	29.29	699870
2010-10-04	29.20	29.26	28.83	28.90	573344
2010-10-05	28.88	29.12	28.83	29.10	354452
2010-10-06	29.02	29.08	28.92	28.97	279194
2010-10-07	28.87	28.87	27.64	28.07	1059120
2010-10-08	28.05	28.12	27.79	27.96	511452
2010-10-11	27.93	27.94	27.61	27.75	486660
2010-10-12	27.63	27.63	27.32	27.55	464818
2010-10-13	27.57	27.75	27.43	27.48	887950
2010-10-14	27.54	27.58	27.36	27.50	371566
2010-10-15	27.60	27.75	27.42	27.53	515150
2010-10-18	27.50	27.68	27.45	27.67	374236
2010-10-19	27.50	27.64	27.21	27.46	463476
2010-10-20	27.51	27.54	27.40	27.46	403644
2010-10-21	27.58	27.82	27.49	27.53	464878
2010-10-22	27.50	27.53	27.31	27.33	416210
2010-10-25	27.43	27.56	27.29	27.31	185516
2010-10-26	27.13	27.69	27.06	27.61	452402
2010-10-27	27.44	27.66	27.33	27.59	374708
2010-10-28	27.60	27.92	27.57	27.61	276714
2010-10-29	27.50	27.53	27.21	27.33	256400
2010-11-01	27.09	27.73	26.55	27.53	1446086
2010-11-02	27.60	28.48	27.60	28.48	485734
2010-11-03	28.47	29.20	28.37	28.84	608882
2010-11-04	29.04	29.28	28.72	28.94	331220
2010-11-05	28.91	29.04	28.57	28.96	232970
2010-11-08	28.76	28.95	28.65	28.82	149970
2010-11-09	28.82	29.23	28.77	29.09	447584
2010-11-10	29.10	29.39	28.92	29.39	274592
2010-11-11	29.10	29.61	29.10	29.58	530810
2010-11-12	29.36	29.57	29.28	29.50	448312
2010-11-15	29.52	29.71	29.41	29.50	147610
2010-11-16	29.29	29.42	29.15	29.38	453654
2010-11-17	29.41	29.41	28.80	28.83	286354
2010-11-18	29.00	29.23	28.85	29.03	333658
2010-11-19	28.96	29.40	28.94	29.34	306026
2010-11-22	29.30	29.53	29.07	29.44	177428
2010-11-23	29.22	29.38	28.94	29.36	225204
2010-11-24	29.36	29.82	29.36	29.81	183180
2010-11-26	29.61	29.88	29.46	29.66	129266
2010-11-29	29.51	29.60	29.13	29.50	206168
2010-11-30	29.26	29.45	29.03	29.40	293420
2010-12-01	29.70	30.48	29.70	30.45	500428
2010-12-02	30.39	31.00	30.37	30.86	440134
2010-12-03	30.81	31.00	30.23	30.67	568952
2010-12-06	30.50	30.81	30.49	30.58	189650
2010-12-07	30.79	30.91	30.70	30.86	224842
2010-12-08	30.95	30.97	30.84	30.86	158470
2010-12-09	30.95	30.95	30.35	30.62	378070
2010-12-10	30.72	31.54	30.72	31.32	336242
2010-12-13	31.49	31.49	31.03	31.13	172644
2010-12-14	31.10	32.38	31.10	32.00	487708
2010-12-15	31.92	32.10	31.78	31.86	352192
2010-12-16	31.79	32.13	31.74	32.12	260858
2010-12-17	32.06	32.17	31.50	32.17	904652
2010-12-20	32.19	32.42	32.15	32.19	225826
2010-12-21	32.33	32.33	31.82	31.88	158572
2010-12-22	32.05	32.18	32.00	32.06	187516
2010-12-23	32.15	32.31	31.95	32.12	122874
2010-12-27	32.11	32.25	32.02	32.19	72272
2010-12-28	32.05	32.10	31.88	31.93	123946
2010-12-29	31.93	32.03	31.86	31.92	60684
2010-12-30	31.93	32.13	31.93	31.94	91670
2010-12-31	31.82	32.02	31.58	31.59	158174
2011-01-03	31.52	31.60	30.09	30.14	1108470
2011-01-04	30.22	30.22	29.20	29.38	699010
2011-01-05	29.28	29.80	29.27	29.72	508548
2011-01-06	29.78	29.82	29.38	29.40	284306
2011-01-07	29.40	29.40	28.87	29.09	338580
2011-01-10	28.97	29.26	28.90	29.17	397938
2011-01-11	29.29	29.56	29.19	29.28	400796
2011-01-12	29.44	29.49	29.23	29.36	435442
2011-01-13	29.37	29.42	29.06	29.25	231684
2011-01-14	29.27	29.28	29.07	29.28	564064
2011-01-18	29.22	29.45	29.22	29.42	183004
2011-01-19	29.30	29.40	29.08	29.14	189472
2011-01-20	29.03	29.47	29.03	29.44	607880
2011-01-21	29.51	29.58	29.33	29.49	329324
2011-01-24	29.48	29.63	29.47	29.48	403602
2011-01-25	29.33	29.58	29.26	29.56	281784
2011-01-26	29.64	29.91	29.52	29.65	277730
2011-01-27	29.65	29.69	29.44	29.52	294796
2011-01-28	29.52	29.60	29.27	29.42	483268
2011-01-31	29.38	30.20	29.33	29.67	492180
2011-02-01	29.91	30.49	29.89	30.38	421404
2011-02-02	30.98	30.98	30.15	30.18	193754
2011-02-03	30.12	30.43	29.70	30.42	276326
2011-02-04	30.36	30.74	30.23	30.57	193300
2011-02-07	30.45	31.04	30.24	30.27	536240
2011-02-08	30.31	30.34	29.89	30.11	182702
2011-02-09	29.97	29.97	29.73	29.88	219258
2011-02-10	29.75	30.04	29.71	29.88	251586
2011-02-11	29.74	30.78	29.74	30.75	332148
2011-02-14	30.62	30.74	30.52	30.72	106414
2011-02-15	30.61	30.73	30.51	30.56	189730
2011-02-16	30.63	30.71	30.36	30.59	82082
2011-02-17	30.60	30.62	30.35	30.45	181162
2011-02-18	30.47	30.93	30.45	30.93	226704
2011-02-22	30.71	30.87	30.32	30.36	201112
2011-02-23	30.30	30.30	29.74	29.76	206390
2011-02-24	29.84	30.21	29.76	30.15	216138
2011-02-25	30.16	30.91	30.09	30.90	179148
2011-02-28	30.90	30.95	30.48	30.83	179394
2011-03-01	30.95	31.00	30.32	30.39	175082
2011-03-02	30.34	30.61	30.26	30.55	130526
2011-03-03	30.75	31.13	30.69	31.12	191700
2011-03-04	31.12	31.12	30.49	30.89	147658
2011-03-07	30.91	30.95	30.32	30.63	170774
2011-03-08	30.76	31.94	30.76	31.40	492850
2011-03-09	31.46	32.18	31.39	31.81	385800
2011-03-10	31.57	31.92	31.26	31.81	603184
2011-03-11	31.78	31.97	31.57	31.88	428012
2011-03-14	31.76	32.07	31.55	31.89	530424
2011-03-15	31.46	31.67	31.35	31.53	463764
2011-03-16	31.40	31.75	31.35	31.36	455514
2011-03-17	31.88	31.96	31.56	31.57	471504
2011-03-18	31.72	31.83	31.36	31.58	455916
2011-03-21	32.07	32.07	31.74	31.85	268300
2011-03-22	31.92	31.99	31.80	31.93	192784
2011-03-23	31.80	31.92	31.44	31.78	155378
2011-03-24	31.55	31.91	31.30	31.88	287358
2011-03-25	31.85	31.98	31.71	31.73	324702
2011-03-28	31.70	31.83	31.56	31.56	155376
2011-03-29	31.60	32.10	31.48	32.10	230292
2011-03-30	32.22	32.54	32.03	32.53	191796
2011-03-31	32.50	32.78	32.41	32.77	210302
2011-04-01	32.88	33.35	32.88	33.29	299666
2011-04-04	33.30	33.30	32.62	33.20	369500
2011-04-05	33.11	33.23	32.58	32.69	330260
2011-04-06	32.82	33.08	32.78	32.86	225462
2011-04-07	32.97	33.24	32.87	33.16	249070
2011-04-08	33.30	33.46	33.07	33.45	297094
2011-04-11	33.51	33.71	33.39	33.59	205962
2011-04-12	33.36	33.54	33.30	33.34	234972
2011-04-13	33.37	33.47	33.22	33.24	290008
2011-04-14	33.07	33.57	32.96	33.56	194348
2011-04-15	33.44	33.68	33.29	33.66	340886
2011-04-18	33.44	33.44	33.00	33.24	177156
2011-04-19	33.24	33.57	33.16	33.34	203468
2011-04-20	33.59	33.75	33.45	33.64	167878
2011-04-21	33.88	33.88	33.66	33.81	82260
2011-04-25	33.68	33.75	33.24	33.44	134108
2011-04-26	33.45	34.21	33.45	34.00	276112
2011-04-27	33.91	34.30	33.90	34.28	260702
2011-04-28	34.16	34.85	34.15	34.56	195288
2011-04-29	34.66	35.20	34.47	35.10	582634
2011-05-02	33.95	34.57	33.30	34.43	1703274
2011-05-03	33.55	34.34	33.36	34.04	715138
2011-05-04	33.98	33.98	33.70	33.75	358524
2011-05-05	33.58	33.93	33.52	33.75	237744
2011-05-06	33.90	33.96	33.60	33.63	251416
2011-05-09	33.51	33.88	33.39	33.83	540834
2011-05-10	33.99	34.15	33.93	34.10	433852
2011-05-11	34.04	34.18	33.69	33.80	280088
2011-05-12	33.67	34.45	33.62	34.28	210630
2011-05-13	34.34	34.35	33.49	33.82	228492
2011-05-16	33.63	33.84	33.37	33.48	233318
2011-05-17	33.34	33.53	33.16	33.37	265518
2011-05-18	33.51	33.84	33.42	33.68	133192
2011-05-19	33.78	33.78	33.26	33.38	303740
2011-05-20	33.20	33.57	33.01	33.25	209820
2011-05-23	32.77	33.20	32.65	33.04	277166
2011-05-24	33.08	33.26	32.94	33.08	465968
2011-05-25	33.08	33.24	33.03	33.13	210528
2011-05-26	33.07	33.45	33.07	33.39	252216
2011-05-27	33.51	33.62	33.30	33.57	175838
2011-05-31	33.81	33.88	33.57	33.82	383314
2011-06-01	33.74	33.77	33.18	33.25	242974
2011-06-02	33.24	33.32	32.98	33.09	252422
2011-06-03	32.71	33.24	32.70	33.05	473146
2011-06-06	33.00	33.17	32.85	32.87	311824
2011-06-07	33.07	33.09	32.79	32.83	265226
2011-06-08	32.78	32.81	32.52	32.59	180124
2011-06-09	32.70	32.96	32.61	32.78	177312
2011-06-10	32.61	32.75	32.33	32.39	201188
2011-06-13	32.49	32.50	32.22	32.22	131740
2011-06-14	32.45	32.56	32.15	32.23	332142
2011-06-15	32.01	32.23	31.64	31.66	261242
2011-06-16	31.74	32.03	31.62	32.02	328706
2011-06-17	32.13	32.20	31.74	31.84	245736
2011-06-20	31.70	32.13	31.70	32.05	176000
2011-06-21	32.24	32.33	32.00	32.11	185764
2011-06-22	32.02	32.20	31.86	31.89	108488
2011-06-23	31.59	31.59	30.95	31.21	528674
2011-06-24	31.34	31.58	31.23	31.55	240962
2011-06-27	31.55	31.85	31.25	31.75	205496
2011-06-28	31.79	32.27	31.77	32.13	179362
2011-06-29	32.11	32.18	31.81	31.93	202018
2011-06-30	32.06	32.20	31.92	32.19	231628
2011-07-01	32.20	32.98	32.14	32.90	251812
2011-07-05	32.95	33.30	32.92	33.29	271986
2011-07-06	33.19	33.71	33.07	33.65	151050
2011-07-07	33.83	34.20	33.58	34.16	238012
2011-07-08	33.81	34.15	33.81	34.10	172130
2011-07-11	33.81	34.05	33.65	33.75	301674
2011-07-12	33.67	34.29	33.45	34.04	150572
2011-07-13	34.10	34.39	33.97	34.38	217672
2011-07-14	34.49	34.77	34.38	34.46	258982
2011-07-15	34.47	34.50	33.92	34.06	225628
2011-07-18	34.01	34.03	33.54	33.67	108530
2011-07-19	33.81	34.21	33.81	34.15	153006
2011-07-20	34.06	34.18	33.65	34.15	366790
2011-07-21	34.13	34.74	34.08	34.59	215856
2011-07-22	34.60	34.88	34.10	34.53	166718
2011-07-25	34.24	34.44	33.85	33.91	194722
2011-07-26	33.87	33.91	33.57	33.63	164032
2011-07-27	33.47	33.55	33.01	33.11	257958
2011-07-28	33.20	33.20	32.47	32.59	494022
2011-07-29	31.95	32.84	31.83	32.75	508804
2011-08-01	31.60	32.00	28.52	29.18	3238494
2011-08-02	28.96	29.68	28.96	29.20	742586
2011-08-03	29.47	30.21	29.33	30.06	856670
2011-08-04	30.05	30.25	29.40	29.50	1423092
2011-08-05	29.68	29.79	28.50	29.45	903330
2011-08-08	29.25	29.64	27.91	28.15	1283962
2011-08-09	28.60	29.08	27.63	28.55	1455994
2011-08-10	27.89	28.39	27.67	28.02	1200186
2011-08-11	28.16	29.81	28.16	29.43	565752
2011-08-12	29.65	30.11	29.19	30.03	345710
2011-08-15	30.33	30.51	29.95	30.41	293390
2011-08-16	30.15	30.15	29.73	29.75	596412
2011-08-17	29.88	30.15	29.51	30.02	315524
2011-08-18	29.18	29.50	28.71	28.79	672228
2011-08-19	28.37	29.72	28.31	28.88	491718
2011-08-22	29.40	29.91	29.37	29.69	573462
2011-08-23	29.67	30.85	29.44	30.85	387046
2011-08-24	30.79	31.29	30.65	31.08	349386
2011-08-25	31.13	31.22	29.95	29.98	539054
2011-08-26	29.94	30.46	29.50	30.44	420794
2011-08-29	30.79	31.47	30.79	31.45	209878
2011-08-30	31.27	31.27	30.48	30.88	653790
2011-08-31	31.01	31.45	30.90	31.26	740290
2011-09-01	31.25	31.65	30.72	30.85	319574
2011-09-02	30.46	30.46	29.60	29.83	475916
2011-09-06	29.34	29.99	29.18	29.92	235292
2011-09-07	30.20	30.96	30.11	30.92	243828
2011-09-08	30.76	31.26	30.52	30.66	251212
2011-09-09	30.28	30.36	29.21	29.41	296506
2011-09-12	29.07	29.87	29.00	29.64	350336
2011-09-13	29.68	29.87	29.19	29.80	309756
2011-09-14	29.99	30.45	29.36	30.13	375092
2011-09-15	30.33	30.33	29.72	30.22	209470
2011-09-16	30.35	30.55	30.16	30.33	246740
2011-09-19	29.92	29.95	29.48	29.69	194648
2011-09-20	29.76	30.16	29.45	29.49	282240
2011-09-21	29.38	29.66	28.21	28.23	246694
2011-09-22	27.55	28.46	27.50	28.36	582938
2011-09-23	28.36	29.51	28.26	29.39	442780
2011-09-26	29.54	29.61	28.95	29.30	272352
2011-09-27	29.72	30.45	29.41	30.03	241600
2011-09-28	30.00	30.04	29.02	29.02	232144
2011-09-29	29.48	29.61	28.97	29.50	185850
2011-09-30	29.22	29.77	29.21	29.24	328062
2011-10-03	29.00	29.54	28.30	28.31	599326
2011-10-04	28.18	29.81	28.18	29.77	591526
2011-10-05	29.88	29.95	29.49	29.72	237218
2011-10-06	29.66	29.82	29.43	29.78	343364
2011-10-07	29.79	29.81	29.12	29.15	220230
2011-10-10	29.50	29.78	29.33	29.71	209136
2011-10-11	29.53	29.94	29.40	29.51	201334
2011-10-12	29.68	29.81	29.32	29.41	335674
2011-10-13	29.36	29.71	29.12	29.62	255976
2011-10-14	29.84	30.32	29.67	30.15	187304
2011-10-17	29.88	29.96	29.18	29.37	305322
2011-10-18	29.47	30.23	29.20	29.97	244920
2011-10-19	30.03	30.38	29.88	30.02	201604
2011-10-20	29.86	30.00	29.44	29.88	283122
2011-10-21	30.30	30.44	29.90	30.25	304184
2011-10-24	30.21	30.82	30.20	30.71	307758
2011-10-25	30.52	31.04	30.32	30.72	324010
2011-10-26	31.08	31.26	30.58	30.92	344992
2011-10-27	31.46	32.42	31.11	31.37	439482
2011-10-28	32.09	33.06	31.81	31.93	934028
2011-10-31	29.27	31.00	28.98	30.48	1622004
2011-11-01	28.93	30.00	28.01	29.31	672124
2011-11-02	29.53	29.93	29.41	29.45	654364
2011-11-03	29.58	29.92	29.17	29.86	370280
2011-11-04	29.52	29.97	29.49	29.58	402392
2011-11-07	29.47	29.66	29.15	29.61	217082
2011-11-08	29.73	30.02	29.19	29.94	215582
2011-11-09	29.27	29.38	28.48	28.70	457446
2011-11-10	29.28	29.31	28.83	29.17	320462
2011-11-11	29.42	30.06	29.37	29.84	229434
2011-11-14	29.71	29.84	29.41	29.51	154102
2011-11-15	29.42	30.00	29.22	29.72	320508
2011-11-16	29.47	29.99	29.18	29.22	255052
2011-11-17	29.25	29.70	28.96	29.00	358506
2011-11-18	29.02	29.52	29.00	29.16	290402
2011-11-21	28.78	28.94	28.57	28.64	254152
2011-11-22	28.57	28.77	28.28	28.38	294164
2011-11-23	28.21	28.28	27.94	27.97	352012
2011-11-25	27.87	28.05	27.50	27.51	111264
2011-11-28	28.25	28.54	28.19	28.50	233242
2011-11-29	28.52	28.69	28.35	28.44	132354
2011-11-30	29.16	29.62	29.04	29.62	471288
2011-12-01	29.38	30.04	29.38	29.53	188486
2011-12-02	29.79	30.07	29.42	29.54	275422
2011-12-05	29.90	30.11	29.65	29.87	308024
2011-12-06	29.86	29.93	29.48	29.50	201198
2011-12-07	29.39	29.51	28.95	29.35	227934
2011-12-08	29.17	29.17	28.52	28.55	189864
2011-12-09	28.70	29.47	28.69	29.35	212564
2011-12-12	29.13	29.37	28.97	29.35	215342
2011-12-13	29.48	29.76	29.18	29.28	332552
2011-12-14	29.04	29.16	28.93	29.01	226100
2011-12-15	29.24	29.60	29.24	29.41	202568
2011-12-16	29.66	29.71	29.29	29.47	366330
2011-12-19	29.54	29.72	29.25	29.29	202550
2011-12-20	29.69	30.31	29.69	30.29	275736
2011-12-21	30.13	30.48	29.96	30.45	112840
2011-12-22	30.41	30.78	30.41	30.55	109464
2011-12-23	30.65	30.66	30.42	30.60	62074
2011-12-27	30.45	30.92	30.39	30.84	75506
2011-12-28	30.73	30.73	30.28	30.32	88216
2011-12-29	30.23	30.86	30.23	30.79	85138
2011-12-30	30.71	30.97	30.60	30.61	137640
2012-01-03	31.16	31.62	31.16	31.39	262264
2012-01-04	31.23	31.39	31.15	31.15	172490
2012-01-05	30.89	31.17	30.87	31.04	180320
2012-01-06	31.13	31.17	30.77	30.97	191280
2012-01-09	31.12	31.12	30.61	30.93	154716
2012-01-10	31.18	31.31	31.12	31.22	165984
2012-01-11	31.09	31.28	31.01	31.16	223060
2012-01-12	31.33	31.45	31.08	31.38	135382
2012-01-13	31.01	31.36	31.01	31.28	156454
2012-01-17	31.62	31.95	31.62	31.86	192120
2012-01-18	31.84	32.05	31.67	32.02	121158
2012-01-19	32.05	32.75	32.01	32.71	190990
2012-01-20	32.67	32.93	32.52	32.74	111540
2012-01-23	32.65	33.07	32.63	32.72	106970
2012-01-24	32.63	32.70	32.51	32.59	214710
2012-01-25	32.52	32.65	32.41	32.49	385312
2012-01-26	32.59	32.78	32.49	32.74	291870
2012-01-27	32.65	33.21	32.65	33.13	374452
2012-01-30	33.66	34.01	32.41	32.52	850146
2012-01-31	32.52	32.86	32.40	32.48	417682
2012-02-01	32.53	33.71	32.53	33.68	431856
2012-02-02	33.69	34.00	33.60	33.93	187496
2012-02-03	34.13	34.49	33.79	33.93	275936
2012-02-06	33.75	33.80	33.58	33.71	130670
2012-02-07	33.62	33.68	33.36	33.58	122722
2012-02-08	33.56	33.64	33.24	33.39	138294
2012-02-09	33.44	33.48	33.04	33.15	109620
2012-02-10	32.89	33.25	32.72	33.13	160906
2012-02-13	33.46	33.64	33.42	33.54	84330
2012-02-14	33.43	33.47	33.14	33.32	84666
2012-02-15	33.32	33.39	32.80	32.93	134374
2012-02-16	32.94	33.73	32.90	33.70	214434
2012-02-17	33.73	33.80	33.51	33.62	174016
2012-02-21	33.69	33.92	33.21	33.49	197532
2012-02-22	33.36	33.80	33.29	33.64	179738
2012-02-23	33.70	34.08	33.52	34.02	293968
2012-02-24	33.90	34.15	33.71	34.07	138068
2012-02-27	33.63	34.29	33.40	34.17	212872
2012-02-28	34.21	34.21	33.67	34.15	435988
2012-02-29	34.15	34.26	33.50	33.52	206552
2012-03-01	33.08	33.66	32.90	33.21	276968
2012-03-02	33.26	33.26	32.54	32.65	287632
2012-03-05	32.51	32.84	32.41	32.75	211126
2012-03-06	32.43	32.54	32.03	32.10	216502
2012-03-07	32.16	32.48	32.09	32.43	176936
2012-03-08	32.67	32.91	32.29	32.86	87916
2012-03-09	32.80	33.72	32.80	33.32	181660
2012-03-12	33.32	33.34	32.90	33.00	118918
2012-03-13	33.25	33.62	33.15	33.60	169740
2012-03-14	33.52	33.80	33.47	33.62	219900
2012-03-15	33.58	33.90	33.40	33.71	136628
2012-03-16	33.68	34.08	33.55	33.97	382528
2012-03-19	33.88	34.62	33.88	34.48	279350
2012-03-20	34.23	34.38	34.08	34.13	149292
2012-03-21	34.13	34.47	34.04	34.28	200938
2012-03-22	34.00	34.35	33.99	34.33	196670
2012-03-23	34.26	34.85	34.26	34.53	266468
2012-03-26	34.95	35.23	34.82	35.15	238230
2012-03-27	35.30	35.30	34.97	35.04	158046
2012-03-28	35.07	35.20	34.94	35.10	219700
2012-03-29	34.88	35.25	34.70	35.16	153850
2012-03-30	35.41	35.41	34.84	34.84	191244
2012-04-02	34.82	35.63	34.62	35.57	347226
2012-04-03	35.58	35.75	35.22	35.25	269622
2012-04-04	34.85	35.02	34.36	34.51	207678
2012-04-05	34.36	34.51	34.26	34.39	148326
2012-04-09	33.83	34.05	33.74	33.88	279482
2012-04-10	33.89	34.00	33.57	33.63	291222
2012-04-11	33.84	33.90	33.44	33.84	227688
2012-04-12	33.83	34.29	33.80	34.16	109422
2012-04-13	33.97	34.07	33.56	33.57	140782
2012-04-16	33.62	33.76	33.22	33.58	164138
2012-04-17	33.82	34.56	33.82	34.34	206562
2012-04-18	34.19	34.34	33.71	33.87	181428
2012-04-19	33.90	34.02	33.45	33.70	214398
2012-04-20	34.09	34.22	33.78	33.97	268094
2012-04-23	33.46	33.56	33.22	33.45	137016
2012-04-24	33.38	33.84	33.29	33.70	194240
2012-04-25	33.88	33.90	33.54	33.65	303872
2012-04-26	33.68	34.16	33.45	34.14	178954
2012-04-27	34.16	34.64	34.13	34.36	169740
2012-04-30	34.51	36.00	34.51	35.79	795720
2012-05-01	36.07	36.74	35.54	36.15	613832
2012-05-02	35.85	36.12	35.79	36.02	460102
2012-05-03	35.85	35.97	35.56	35.67	311806
2012-05-04	35.50	35.68	35.31	35.63	395644
2012-05-07	35.49	35.85	35.46	35.73	163656
2012-05-08	35.63	35.82	35.24	35.61	272226
2012-05-09	35.39	35.93	35.06	35.72	357416
2012-05-10	35.96	36.21	35.77	35.91	283868
2012-05-11	35.63	36.02	35.48	35.97	211952
2012-05-14	35.60	35.98	35.60	35.74	159024
2012-05-15	35.61	35.92	35.61	35.70	146830
2012-05-16	35.74	36.03	35.69	35.75	100098
2012-05-17	35.72	35.76	35.27	35.38	192446
2012-05-18	35.28	35.35	34.75	34.87	177860
2012-05-21	35.02	35.45	34.74	35.41	149054
2012-05-22	35.38	35.44	34.55	34.72	240162
2012-05-23	34.45	34.68	34.13	34.63	215814
2012-05-24	34.63	35.02	34.52	35.00	237392
2012-05-25	35.06	35.14	34.75	34.86	158636
2012-05-29	34.98	35.36	34.88	35.09	140680
2012-05-30	34.60	35.09	34.60	34.81	172272
2012-05-31	34.80	35.09	34.57	34.86	344922
2012-06-01	33.93	34.60	32.69	34.36	180656
2012-06-04	34.36	34.61	34.20	34.46	129010
2012-06-05	34.29	34.70	34.21	34.64	123892
2012-06-06	34.82	35.13	34.69	35.13	122608
2012-06-07	35.48	35.54	34.78	34.85	208436
2012-06-08	34.78	35.14	34.61	34.94	141768
2012-06-11	35.23	35.23	34.45	34.47	141988
2012-06-12	34.61	34.68	34.32	34.65	249556
2012-06-13	34.67	35.05	34.66	34.79	164720
2012-06-14	34.85	35.18	34.80	35.01	194264
2012-06-15	35.01	35.26	34.94	35.09	302602
2012-06-18	34.98	35.54	34.96	35.50	129146
2012-06-19	35.65	36.41	35.62	36.21	179422
2012-06-20	36.19	36.40	36.01	36.04	232224
2012-06-21	35.94	36.18	35.20	35.26	241078
2012-06-22	35.48	35.99	35.32	35.96	228976
2012-06-25	35.48	36.06	35.36	35.83	204726
2012-06-26	35.80	36.33	35.76	35.98	280402
2012-06-27	35.97	36.55	35.93	36.50	229774
2012-06-28	36.21	36.69	36.05	36.52	199934
2012-06-29	37.00	37.06	36.66	37.06	278314
2012-07-02	37.12	37.18	36.22	36.87	446614
2012-07-03	36.87	37.36	36.67	37.35	122568
2012-07-05	37.35	37.50	36.88	37.27	149074
2012-07-06	36.87	37.14	36.87	37.12	244038
2012-07-09	37.05	37.23	36.89	37.21	224080
2012-07-10	37.38	37.47	36.79	36.92	189800
2012-07-11	36.87	37.24	36.87	37.23	199242
2012-07-12	36.85	36.88	36.38	36.74	219998
2012-07-13	36.77	37.28	36.60	36.77	334784
2012-07-16	36.62	37.07	36.53	36.73	264814
2012-07-17	36.92	37.24	36.57	37.24	150326
2012-07-18	37.07	37.72	37.07	37.53	188142
2012-07-19	37.56	37.67	37.42	37.49	196546
2012-07-20	37.21	37.44	36.87	37.26	244706
2012-07-23	36.78	36.78	36.33	36.57	143064
2012-07-24	36.59	36.67	36.22	36.39	182726
2012-07-25	36.55	36.97	36.55	36.90	105768
2012-07-26	37.27	37.33	36.42	36.50	192428
2012-07-27	36.40	36.52	36.23	36.37	444080
2012-07-30	36.37	36.55	36.25	36.32	312280
2012-07-31	36.27	36.60	35.91	35.96	289028
2012-08-01	35.97	36.09	35.18	35.18	414134
2012-08-02	34.64	35.33	33.51	34.33	1077864
2012-08-03	34.82	35.30	34.57	35.15	284874
2012-08-06	35.22	35.62	35.14	35.55	738126
2012-08-07	35.78	36.04	35.63	35.72	232156
2012-08-08	35.50	35.69	35.34	35.63	219468
2012-08-09	35.61	35.94	35.48	35.67	233240
2012-08-10	35.66	35.66	35.22	35.45	126124
2012-08-13	35.31	35.45	34.89	35.11	323950
2012-08-14	35.26	35.33	34.89	34.92	262346
2012-08-15	34.73	35.62	34.65	35.56	291666
2012-08-16	35.45	35.95	35.31	35.88	185850
2012-08-17	35.75	36.14	35.66	36.12	135784
2012-08-20	35.99	36.24	35.84	36.04	179578
2012-08-21	36.19	36.60	36.13	36.45	229220
2012-08-22	36.47	36.55	36.16	36.19	188280
2012-08-23	35.86	36.28	35.67	36.18	225068
2012-08-24	35.94	36.70	35.94	36.69	233748
2012-08-27	36.67	36.99	36.40	36.65	274266
2012-08-28	36.59	36.85	36.49	36.72	235170
2012-08-29	36.76	37.17	36.70	37.11	238500
2012-08-30	37.02	37.15	36.79	37.00	131110
2012-08-31	37.28	37.28	36.51	36.84	254340
2012-09-04	36.85	37.72	36.78	37.64	468404
2012-09-05	37.50	37.78	37.31	37.54	290954
2012-09-06	37.54	38.50	37.41	38.11	335108
2012-09-07	38.00	38.08	37.76	37.92	212500
2012-09-10	37.81	38.13	37.74	38.10	193988
2012-09-11	38.10	38.37	38.04	38.31	458234
2012-09-12	38.30	38.86	38.30	38.79	502536
2012-09-13	39.29	40.10	38.81	39.83	586804
2012-09-14	39.90	40.04	39.19	39.36	263264
2012-09-17	39.13	39.62	39.13	39.60	172700
2012-09-18	39.50	39.57	39.30	39.53	530704
2012-09-19	39.60	39.84	39.44	39.64	255740
2012-09-20	39.56	40.24	39.54	40.24	289644
2012-09-21	40.77	41.20	40.34	40.70	519214
2012-09-24	40.52	41.03	40.50	40.63	532644
2012-09-25	40.85	41.00	40.31	40.52	449290
2012-09-26	40.54	40.57	40.15	40.21	315704
2012-09-27	40.31	40.32	40.00	40.01	422874
2012-09-28	39.88	40.19	39.87	40.10	311826
2012-10-01	40.34	40.84	40.00	40.17	455482
2012-10-02	40.18	40.60	40.18	40.40	274006
2012-10-03	40.48	40.68	40.24	40.48	265138
2012-10-04	40.72	40.72	40.26	40.59	330436
2012-10-05	40.61	41.04	40.57	40.79	188972
2012-10-08	40.62	40.71	40.42	40.43	122112
2012-10-09	40.39	40.50	40.01	40.09	368774
2012-10-10	40.09	40.23	39.80	39.95	289720
2012-10-11	40.23	40.29	39.63	39.73	228850
2012-10-12	39.78	39.87	39.26	39.33	158626
2012-10-15	39.31	39.49	39.22	39.36	264382
2012-10-16	39.57	39.67	39.40	39.61	149798
2012-10-17	39.65	40.27	39.49	40.26	200548
2012-10-18	40.10	40.14	39.69	39.82	206214
2012-10-19	39.57	40.08	39.38	39.89	476552
2012-10-22	39.85	40.05	39.15	39.39	228088
2012-10-23	39.02	39.26	38.84	38.92	238656
2012-10-24	38.91	39.27	38.81	39.20	127758
2012-10-25	39.39	39.72	38.81	39.40	102838
2012-10-26	39.26	39.47	38.94	39.18	173400
2012-10-31	38.44	41.00	38.12	40.85	677496
2012-11-01	40.81	41.08	40.31	40.70	343212
2012-11-02	40.97	40.98	40.44	40.56	256622
2012-11-05	40.53	41.02	40.20	40.91	233640
2012-11-06	40.90	41.50	40.83	41.32	417816
2012-11-07	40.93	40.94	40.32	40.64	207588
2012-11-08	40.59	40.65	40.19	40.23	190722
2012-11-09	40.03	40.67	39.96	40.31	164396
2012-11-12	40.28	40.58	40.11	40.36	155090
2012-11-13	40.32	40.67	40.01	40.03	153210
2012-11-14	40.19	40.19	39.77	39.91	261146
2012-11-15	39.72	39.97	39.46	39.65	236138
2012-11-16	39.48	40.38	39.45	40.22	370962
2012-11-19	40.39	40.63	40.07	40.59	196574
2012-11-20	40.46	40.73	40.25	40.59	251334
2012-11-21	40.66	40.66	40.40	40.65	134620
2012-11-23	40.70	41.00	40.54	40.98	72148
2012-11-26	40.88	41.38	40.80	41.38	402572
2012-11-27	41.28	41.31	40.88	41.00	195902
2012-11-28	40.83	41.01	40.29	40.70	268328
2012-11-29	40.99	41.11	40.53	40.64	304786
2012-11-30	40.73	40.73	40.38	40.52	254458
2012-12-03	40.29	41.43	40.29	41.38	326112
2012-12-04	41.30	41.57	40.29	40.86	238711
2012-12-05	41.03	41.03	40.20	40.25	191268
2012-12-06	40.25	40.34	40.11	40.22	212918
2012-12-07	40.42	40.53	40.11	40.32	134414
2012-12-10	40.34	40.45	40.01	40.22	169920
2012-12-11	40.28	40.48	40.14	40.43	249806
2012-12-12	40.58	40.80	40.02	40.11	165477
2012-12-13	40.10	40.54	39.48	39.54	161905
2012-12-14	39.36	39.90	39.36	39.87	321501
2012-12-17	40.06	40.45	39.92	40.25	203112
2012-12-18	40.24	40.72	40.24	40.57	298162
2012-12-19	40.50	40.80	40.29	40.54	185500
2012-12-20	40.57	40.87	40.34	40.53	272877
2012-12-21	40.32	40.80	40.12	40.48	591956
2012-12-24	40.39	40.65	40.23	40.49	86184
2012-12-26	40.48	40.59	39.89	39.93	149550
2012-12-27	40.22	40.51	39.82	40.45	250517
2012-12-28	40.37	40.59	39.94	39.98	160246
2012-12-31	39.97	40.89	39.80	40.84	263087
2013-01-02	41.46	42.13	41.25	42.13	510846
2013-01-03	42.06	42.31	41.63	41.72	208829
2013-01-04	41.91	41.94	41.41	41.63	354664
2013-01-07	41.36	41.70	41.32	41.45	359528
2013-01-08	41.36	42.00	41.30	41.90	237187
2013-01-09	41.86	42.09	41.68	41.95	287171
2013-01-10	42.00	42.31	41.77	42.28	216109
2013-01-11	42.41	42.49	42.05	42.25	215409
2013-01-14	42.14	42.47	42.14	42.26	133633
2013-01-15	42.09	42.56	42.09	42.51	137008
2013-01-16	42.50	42.55	42.37	42.50	156197
2013-01-17	42.56	42.87	42.45	42.84	159103
2013-01-18	42.72	43.48	42.72	43.38	490148
2013-01-22	43.48	43.68	43.40	43.64	235558
2013-01-23	43.59	43.81	43.49	43.56	155941
2013-01-24	43.53	44.07	43.53	43.80	227630
2013-01-25	43.96	44.09	43.69	44.04	362087
2013-01-28	43.98	44.24	43.83	44.07	212023
2013-01-29	44.01	44.44	43.92	44.44	354324
2013-01-30	42.00	42.38	40.36	41.88	1906916
2013-01-31	41.85	42.05	41.48	41.94	520048
2013-02-01	41.83	42.27	41.81	42.08	374223
2013-02-04	41.74	41.86	41.30	41.34	391075
2013-02-05	41.59	41.91	41.45	41.54	234750
2013-02-06	41.37	41.84	41.28	41.84	196796
2013-02-07	41.71	41.78	41.39	41.69	194322
2013-02-08	41.75	41.91	41.60	41.64	213676
2013-02-11	41.74	41.81	41.49	41.68	135958
2013-02-12	41.69	41.92	41.63	41.75	119964
2013-02-13	41.85	41.95	41.57	41.72	173583
2013-02-14	41.71	41.77	41.44	41.48	121132
2013-02-15	41.60	41.62	41.19	41.27	293336
2013-02-19	41.21	41.61	40.99	41.46	367361
2013-02-20	41.45	41.54	40.90	40.95	281059
2013-02-21	40.84	41.35	40.66	41.13	375925
2013-02-22	41.32	41.32	40.94	41.12	257674
2013-02-25	41.32	41.60	40.77	40.78	221897
2013-02-26	40.80	41.20	40.65	40.78	261361
2013-02-27	40.75	41.13	40.65	40.93	281415
2013-02-28	40.94	41.51	40.92	41.25	306593
2013-03-01	40.99	42.12	40.85	41.71	489860
2013-03-04	41.69	41.70	41.09	41.52	210984
2013-03-05	41.73	41.95	41.58	41.72	234743
2013-03-06	41.70	41.97	41.39	41.52	189358
2013-03-07	41.62	41.62	41.02	41.29	264564
2013-03-08	41.55	41.58	41.27	41.56	204211
2013-03-11	41.55	41.60	41.22	41.41	183700
2013-03-12	41.36	41.39	40.76	40.84	376052
2013-03-13	40.88	41.34	40.69	41.15	179958
2013-03-14	41.16	41.41	41.09	41.34	145310
2013-03-15	41.16	41.52	41.06	41.50	309423
2013-03-18	41.27	41.40	41.07	41.23	297535
2013-03-19	41.35	41.63	41.12	41.35	249339
2013-03-20	41.58	41.69	41.36	41.50	163744
2013-03-21	41.35	41.71	41.01	41.11	199305
2013-03-22	41.11	41.22	40.71	40.80	250773
2013-03-25	40.73	41.06	40.53	40.83	185301
2013-03-26	40.98	41.45	40.80	41.28	141410
2013-03-27	41.02	41.32	40.75	41.27	87807
2013-03-28	41.38	41.91	41.26	41.66	255970
2013-04-01	41.69	42.20	41.49	41.61	401190
2013-04-02	41.69	42.19	41.62	41.80	255197
2013-04-03	41.83	41.83	40.99	41.01	215745
2013-04-04	41.09	41.22	40.50	40.74	204004
2013-04-05	40.31	40.60	40.26	40.32	177790
2013-04-08	40.39	40.43	40.01	40.25	140024
2013-04-09	40.36	40.52	40.08	40.29	184669
2013-04-10	40.41	41.22	40.41	41.06	235611
2013-04-11	41.14	41.29	41.05	41.18	103533
2013-04-12	41.02	41.11	40.73	40.98	170416
2013-04-15	40.66	40.90	39.93	40.01	284867
2013-04-16	40.30	40.30	39.78	40.13	275375
2013-04-17	39.85	40.04	39.42	39.73	313707
2013-04-18	39.74	39.90	38.97	39.09	310756
2013-04-19	39.08	39.73	38.82	39.70	259121
2013-04-22	39.66	39.66	38.97	39.13	130753
2013-04-23	39.45	39.55	39.01	39.08	225193
2013-04-24	38.98	39.11	38.60	38.61	256631
2013-04-25	38.75	38.85	38.34	38.81	303137
2013-04-26	38.89	39.30	38.89	39.05	413687
2013-04-29	39.25	39.42	38.99	39.17	347624
2013-04-30	39.18	39.28	38.26	38.50	678724
2013-05-01	40.00	40.21	37.71	37.75	1927405
2013-05-02	38.15	38.32	37.71	37.96	712800
2013-05-03	38.20	38.57	37.93	38.47	385272
2013-05-06	38.57	38.90	38.45	38.81	165607
2013-05-07	38.77	39.28	38.49	39.19	384571
2013-05-08	39.17	39.62	39.08	39.61	327904
2013-05-09	39.68	39.89	39.50	39.51	174419
2013-05-10	39.66	39.85	39.52	39.80	105863
2013-05-13	39.66	39.80	39.54	39.58	103129
2013-05-14	39.53	39.77	39.52	39.61	340606
2013-05-15	39.51	39.73	39.19	39.60	243194
2013-05-16	39.43	40.19	39.32	39.89	385790
2013-05-17	40.17	41.14	39.92	41.14	596412
2013-05-20	41.04	41.40	40.91	41.03	237096
2013-05-21	40.98	42.24	40.87	41.81	529784
2013-05-22	41.83	42.48	41.21	41.30	497562
2013-05-23	41.03	41.38	40.90	41.28	164271
2013-05-24	41.04	41.25	40.57	41.08	136116
2013-05-28	41.41	42.07	41.41	41.80	337067
2013-05-29	41.53	41.72	41.26	41.68	263830
2013-05-30	41.71	42.07	41.66	41.91	283159
2013-05-31	41.54	42.07	41.28	41.28	488882
2013-06-03	41.27	41.32	40.89	41.06	376041
2013-06-04	41.02	41.30	40.39	40.61	292429
2013-06-05	41.01	41.77	40.27	40.38	408990
2013-06-06	40.67	40.67	39.83	40.20	407974
2013-06-07	40.49	40.74	40.05	40.27	327753
2013-06-10	40.46	40.57	39.89	40.22	392645
2013-06-11	40.42	40.93	39.89	40.62	284872
2013-06-12	40.96	41.16	40.71	41.01	197775
2013-06-13	41.13	42.04	40.83	42.02	254591
2013-06-14	42.08	42.47	42.03	42.24	328382
2013-06-17	42.44	42.48	42.05	42.30	282952
2013-06-18	42.40	42.87	42.36	42.71	525943
2013-06-19	42.71	42.84	42.21	42.35	207692
2013-06-20	41.91	42.01	41.47	41.60	302534
2013-06-21	41.85	42.25	41.72	42.16	471125
2013-06-24	41.76	41.96	41.52	41.55	267784
2013-06-25	41.74	41.95	41.20	41.49	223865
2013-06-26	41.71	41.80	40.98	41.01	203193
2013-06-27	41.26	41.68	41.12	41.56	113933
2013-06-28	41.54	41.70	41.02	41.35	432670
2013-07-01	41.50	42.80	41.37	42.43	283128
2013-07-02	42.30	42.39	41.68	42.29	376527
2013-07-03	42.05	42.48	41.78	42.32	91015
2013-07-05	42.80	42.83	42.26	42.83	128900
2013-07-08	42.86	43.53	42.72	43.53	256745
2013-07-09	43.60	44.11	43.34	44.07	340085
2013-07-10	44.00	44.26	43.83	43.94	302308
2013-07-11	44.21	44.34	43.93	44.20	271647
2013-07-12	43.97	44.59	43.97	44.41	272394
2013-07-15	44.35	44.79	44.35	44.68	174782
2013-07-16	44.62	44.75	44.47	44.66	141999
2013-07-17	44.78	44.93	44.69	44.85	175436
2013-07-18	44.91	45.18	44.76	45.13	178242
2013-07-19	45.02	45.48	44.76	45.24	180713
2013-07-22	45.25	45.65	45.15	45.63	166344
2013-07-23	45.66	45.66	45.27	45.54	168018
2013-07-24	45.69	45.69	45.21	45.47	136623
2013-07-25	45.35	45.90	45.35	45.81	198237
2013-07-26	45.49	45.57	45.09	45.43	209886
2013-07-29	42.08	43.98	41.05	41.92	1212883
2013-07-30	40.67	41.78	40.25	41.71	667410
2013-07-31	41.72	42.28	41.36	42.22	396106
2013-08-01	42.32	42.89	42.05	42.81	393088
2013-08-02	42.70	43.04	42.21	43.00	875621
2013-08-05	43.00	43.22	42.57	42.97	301181
2013-08-06	42.86	43.04	42.59	42.81	412252
2013-08-07	42.85	43.00	41.93	42.07	416404
2013-08-08	42.34	42.72	42.34	42.55	150017
2013-08-09	42.57	42.57	42.00	42.06	236873
2013-08-12	41.98	42.52	41.86	42.35	189505
2013-08-13	42.42	42.54	41.87	42.15	141658
2013-08-14	42.08	42.13	41.11	41.14	228551
2013-08-15	40.71	40.96	40.46	40.63	174098
2013-08-16	40.37	40.73	40.25	40.47	150686
2013-08-19	40.52	41.03	40.38	40.45	177823
2013-08-20	40.40	40.88	40.27	40.88	220930
2013-08-21	40.70	41.03	40.42	40.62	145078
2013-08-22	40.61	40.87	40.40	40.76	86310
2013-08-23	40.80	40.80	40.16	40.53	113917
2013-08-26	40.50	40.97	40.43	40.94	156338
2013-08-27	40.49	40.58	40.03	40.12	158485
2013-08-28	40.20	40.44	39.94	40.08	132097
2013-08-29	39.97	40.38	39.85	40.18	77434
2013-08-30	40.16	40.21	39.77	39.85	205140
2013-09-03	40.32	40.44	39.52	40.01	235869
2013-09-04	40.10	40.13	39.71	39.88	340136
2013-09-05	39.87	40.04	39.78	39.89	286009
2013-09-06	40.09	40.09	39.32	39.63	227184
2013-09-09	39.63	40.12	39.46	40.06	260785
2013-09-10	40.67	40.81	40.27	40.60	280458
2013-09-11	40.54	40.89	40.44	40.88	281427
2013-09-12	40.89	40.91	40.28	40.55	536222
2013-09-13	40.71	40.82	39.81	40.15	354218
2013-09-16	40.46	40.88	40.13	40.25	126077
2013-09-17	40.15	40.50	40.05	40.41	172548
2013-09-18	40.32	41.01	39.84	40.79	161690
2013-09-19	40.79	40.99	40.62	40.90	114013
2013-09-20	41.06	41.17	40.81	40.90	315480
2013-09-23	40.80	41.12	40.52	40.91	267251
2013-09-24	40.82	41.12	40.41	40.86	244970
2013-09-25	40.79	40.79	40.37	40.53	227204
2013-09-26	40.73	40.73	40.12	40.40	460160
2013-09-27	40.11	40.58	39.94	39.95	348881
2013-09-30	39.76	40.01	39.53	39.88	553669
2013-10-01	40.00	40.04	39.67	39.95	685226
2013-10-02	39.79	40.10	39.55	39.93	305061
2013-10-03	39.84	39.96	39.55	39.68	207173
2013-10-04	39.79	39.97	39.58	39.70	204177
2013-10-07	39.51	39.60	39.11	39.35	225874
2013-10-08	39.46	39.65	39.10	39.21	278575
2013-10-09	39.25	39.56	39.18	39.35	274274
2013-10-10	39.78	39.89	39.57	39.69	156512
2013-10-11	39.51	40.53	39.49	40.52	270250
2013-10-14	40.32	40.79	40.32	40.74	179589
2013-10-15	40.57	40.57	40.02	40.38	170881
2013-10-16	40.54	40.85	40.54	40.65	173019
2013-10-17	40.44	40.91	40.42	40.91	223467
2013-10-18	41.15	41.20	40.65	40.96	234466
2013-10-21	40.88	41.08	40.75	41.01	142347
2013-10-22	41.06	41.38	40.70	41.29	220777
2013-10-23	41.07	41.78	40.88	41.66	182335
2013-10-24	41.76	41.76	41.18	41.26	290343
2013-10-25	41.09	41.26	40.58	40.74	364267
2013-10-28	39.41	41.26	38.57	40.88	551875
2013-10-29	40.92	41.84	40.92	41.36	230528
2013-10-30	41.48	41.55	40.50	40.81	308491
2013-10-31	40.71	40.97	40.24	40.56	277837
2013-11-01	40.46	40.51	39.25	39.40	570596
2013-11-04	39.40	39.69	38.72	38.87	430849
2013-11-05	38.65	38.97	38.26	38.89	189704
2013-11-06	38.97	39.51	38.82	39.50	288776
2013-11-07	39.51	39.79	39.21	39.43	278350
2013-11-08	39.38	39.87	39.31	39.85	170188
2013-11-11	39.84	40.02	39.45	39.84	275679
2013-11-12	39.83	39.95	39.56	39.72	243272
2013-11-13	39.56	39.81	39.29	39.80	249398
2013-11-14	39.67	39.85	39.57	39.65	349039
2013-11-15	39.57	39.82	39.37	39.55	263226
2013-11-18	39.69	39.88	39.32	39.70	270770
2013-11-19	39.79	39.88	39.40	39.80	271110
2013-11-20	39.95	40.10	39.63	39.78	387004
2013-11-21	39.85	40.49	39.67	40.35	752594
2013-11-22	40.44	41.01	40.29	41.01	213831
2013-11-25	41.24	41.50	41.00	41.35	252058
2013-11-26	41.92	42.00	41.17	41.63	324161
2013-11-27	41.65	42.15	41.31	42.15	345873
2013-11-29	42.35	42.44	41.93	42.26	127776
2013-12-02	42.08	42.67	41.89	42.03	401021
2013-12-03	42.11	42.21	41.80	42.06	261106
2013-12-04	42.02	42.35	41.86	42.21	336370
2013-12-05	42.20	42.33	42.10	42.24	202709
2013-12-06	42.61	43.10	42.38	43.04	223700
2013-12-09	43.10	44.20	42.96	43.83	377428
2013-12-10	43.75	43.93	43.55	43.60	338456
2013-12-11	43.55	43.93	43.50	43.63	571604
2013-12-12	43.54	43.77	43.21	43.59	328249
2013-12-13	43.56	43.74	43.19	43.27	262186
2013-12-16	43.33	43.75	43.03	43.74	289827
2013-12-17	43.04	43.04	42.02	42.15	812699
2013-12-18	42.07	43.06	41.81	43.06	393494
2013-12-19	43.07	43.07	42.53	42.76	222048
2013-12-20	42.97	43.06	42.60	42.90	630789
2013-12-23	42.96	43.05	42.59	42.89	303514
2013-12-24	42.87	43.02	42.63	42.92	143093
2013-12-26	42.97	42.97	42.59	42.91	262502
2013-12-27	43.09	43.09	42.73	43.02	156461
2013-12-30	43.03	43.03	42.43	42.54	236000
2013-12-31	42.09	42.27	41.70	42.13	381075
2014-01-02	41.96	41.99	41.07	41.28	374735
2014-01-03	41.25	41.57	41.18	41.47	224421
2014-01-06	41.52	41.64	41.24	41.31	230539
2014-01-07	41.31	41.84	41.20	41.65	676704
2014-01-08	41.65	41.68	40.92	41.64	567462
2014-01-09	41.79	42.07	41.71	41.82	330000
2014-01-10	41.94	42.30	41.60	42.25	378162
2014-01-13	42.30	42.80	42.08	42.44	643581
2014-01-14	42.58	43.14	42.52	43.00	318384
2014-01-15	42.99	43.50	42.92	43.29	289650
2014-01-16	43.23	43.60	43.00	43.37	310572
2014-01-17	43.25	43.34	42.24	42.34	253106
2014-01-21	42.48	42.68	42.08	42.26	182319
2014-01-22	42.30	42.31	41.39	41.75	286288
2014-01-23	41.44	41.72	41.00	41.10	407034
2014-01-24	41.03	41.19	39.96	40.04	501540
2014-01-27	38.75	39.31	37.64	38.59	722590
2014-01-28	38.50	39.07	38.24	39.00	605899
2014-01-29	38.73	38.85	38.44	38.50	476419
2014-01-30	38.94	38.94	38.25	38.36	460291
2014-01-31	38.20	38.36	37.68	37.89	568890
2014-02-03	37.89	38.02	37.26	37.67	696701
2014-02-04	37.87	38.01	37.61	37.67	404703
2014-02-05	37.56	38.45	37.30	38.20	450855
2014-02-06	38.37	38.99	38.17	38.76	527313
2014-02-07	38.87	39.26	38.44	38.59	405303
2014-02-10	38.61	38.76	38.22	38.62	315560
2014-02-11	38.54	38.59	37.86	38.37	422298
2014-02-12	38.29	38.52	37.87	37.97	381719
2014-02-13	37.92	38.41	37.38	38.30	386511
2014-02-14	38.35	38.40	37.98	38.35	119514
2014-02-18	38.43	39.12	38.17	38.52	489587
2014-02-19	38.30	38.66	37.97	38.00	240270
2014-02-20	38.06	38.24	37.77	37.96	253789
2014-02-21	38.07	38.39	37.94	38.09	289720
2014-02-24	38.03	38.36	37.95	38.15	322007
2014-02-25	38.15	38.15	37.61	37.81	290954
2014-02-26	37.85	38.00	37.48	37.59	311756
2014-02-27	37.41	37.51	36.94	37.04	560712
2014-02-28	37.03	37.18	36.37	36.48	564795
2014-03-03	36.28	36.47	35.94	35.99	522952
2014-03-04	36.25	36.54	35.90	35.91	1073207
2014-03-05	35.88	36.25	35.64	36.04	933733
2014-03-06	36.17	36.29	36.02	36.14	526954
2014-03-07	36.87	37.03	36.23	37.00	1096772
2014-03-10	37.00	37.00	36.49	36.65	753689
2014-03-11	36.65	37.07	36.51	36.80	445946
2014-03-12	36.61	36.79	36.35	36.45	394772
2014-03-13	36.59	36.72	36.12	36.42	675353
2014-03-14	36.39	37.23	36.36	37.10	949175
2014-03-17	37.26	37.51	36.97	37.01	278196
2014-03-18	37.01	37.49	36.92	37.49	414292
2014-03-19	37.43	37.83	37.39	37.73	376647
2014-03-20	37.73	37.84	37.24	37.35	477328
2014-03-21	37.45	37.59	37.07	37.19	569153
2014-03-24	35.35	35.92	33.52	33.61	2714966
2014-03-25	33.66	33.66	31.80	31.84	2339742
2014-03-26	32.04	32.50	32.02	32.23	876166
2014-03-27	32.27	32.78	32.05	32.12	1759995
2014-03-28	32.11	32.30	31.95	32.11	462202
2014-03-31	32.20	32.66	32.02	32.59	803303
2014-04-01	32.67	33.58	32.36	33.33	953335
2014-04-02	33.38	33.85	32.89	33.74	901832
2014-04-03	33.70	33.74	32.76	32.86	482052
2014-04-04	33.05	33.14	32.20	32.37	516738
2014-04-07	32.31	32.36	31.81	32.00	545398
2014-04-08	31.98	32.33	31.62	32.18	774335
2014-04-09	32.26	32.95	32.11	32.93	263134
2014-04-10	32.88	33.01	32.43	32.68	544894
2014-04-11	32.48	32.76	32.24	32.49	591720
2014-04-14	32.82	33.08	32.72	33.07	405638
2014-04-15	33.19	33.29	32.31	33.07	295383
2014-04-16	33.30	33.34	32.87	33.02	257365
2014-04-17	32.96	33.38	32.93	33.21	256465
2014-04-21	33.19	33.30	32.95	33.21	221337
2014-04-22	33.46	34.02	33.29	33.82	490591
2014-04-23	33.71	33.79	33.33	33.60	318985
2014-04-24	33.71	33.78	33.19	33.54	507042
2014-04-25	33.44	33.58	33.16	33.25	347741
2014-04-28	30.71	31.35	30.00	31.19	2127693
2014-04-29	31.06	31.19	30.60	30.60	625767
2014-04-30	30.56	30.83	30.29	30.36	1190171
2014-05-01	30.23	30.96	29.86	30.92	903373
2014-05-02	30.90	31.23	30.71	31.21	377378
2014-05-05	31.06	31.41	30.90	31.34	333921
2014-05-06	31.22	31.52	30.89	31.28	341042
2014-05-07	31.27	31.99	30.86	31.96	519916
2014-05-08	31.84	32.26	31.30	31.38	450957
2014-05-09	31.24	32.47	31.19	32.46	638803
2014-05-12	31.51	33.44	31.27	33.03	549629
2014-05-13	32.95	33.05	32.45	32.76	458071
2014-05-14	32.80	33.23	32.55	33.08	553236
2014-05-15	32.93	33.41	32.81	33.24	716201
2014-05-16	33.17	33.48	33.04	33.45	408595
2014-05-19	33.40	33.86	33.36	33.82	317474
2014-05-20	33.71	33.86	33.09	33.42	878842
2014-05-21	33.70	34.51	33.52	34.41	747644
2014-05-22	34.34	34.79	34.26	34.68	447594
2014-05-23	34.75	34.89	34.35	34.62	611582
2014-05-27	34.64	34.77	33.86	34.56	470801
2014-05-28	34.61	34.98	33.80	33.91	611278
2014-05-29	34.04	34.74	33.92	34.42	431730
2014-05-30	34.34	34.57	34.05	34.06	340615
2014-06-02	34.13	34.18	33.20	33.91	421801
2014-06-03	33.83	34.45	33.83	34.31	313999
2014-06-04	34.26	34.33	34.02	34.23	206497
2014-06-05	34.23	34.67	33.86	34.50	290091
2014-06-06	34.67	34.95	34.42	34.55	307288
2014-06-09	34.55	35.14	34.40	35.05	294905
2014-06-10	34.95	34.97	34.13	34.50	255045
2014-06-11	34.35	34.71	34.06	34.24	175181
2014-06-12	34.20	34.20	33.70	34.01	180598
2014-06-13	34.13	34.34	33.97	34.21	163117
2014-06-16	34.25	34.50	33.98	34.27	177906
2014-06-17	34.27	34.38	33.79	34.20	314200
2014-06-18	34.20	34.51	33.91	34.49	171508
2014-06-19	34.59	34.80	34.46	34.54	151099
2014-06-20	34.55	34.58	34.20	34.37	470412
2014-06-23	34.36	34.50	34.06	34.35	158921
2014-06-24	34.31	34.68	34.25	34.41	298772
2014-06-25	34.25	34.67	34.22	34.60	290078
2014-06-26	34.60	34.61	34.09	34.35	201074
2014-06-27	34.12	35.73	34.12	35.62	1437846
2014-06-30	35.47	35.57	34.99	35.28	313429
2014-07-01	35.43	36.20	35.35	35.96	510404
2014-07-02	35.88	36.06	35.02	35.52	269107
2014-07-03	35.53	36.33	35.37	36.17	216249
2014-07-07	36.00	36.22	35.60	36.00	320022
2014-07-08	35.83	36.16	35.37	35.70	279818
2014-07-09	35.83	35.90	35.36	35.65	203724
2014-07-10	35.09	35.58	34.96	35.32	196211
2014-07-11	35.24	35.52	35.01	35.52	166497
2014-07-14	35.73	35.73	35.35	35.54	277668
2014-07-15	35.56	35.62	34.65	34.98	183833
2014-07-16	35.14	35.32	34.52	35.04	184239
2014-07-17	34.84	35.37	34.71	34.78	158983
2014-07-18	34.77	35.91	34.77	35.72	219459
2014-07-21	35.50	35.50	35.00	35.04	273692
2014-07-22	35.13	35.46	35.08	35.29	195841
2014-07-23	35.29	35.90	35.11	35.89	145306
2014-07-24	35.90	36.05	35.41	35.48	327082
2014-07-25	35.20	35.74	35.14	35.73	191893
2014-07-28	35.75	36.14	35.43	36.08	176973
2014-07-29	36.08	36.34	35.86	36.06	271189
2014-07-30	36.50	36.88	35.73	35.94	493016
2014-07-31	35.82	36.24	35.57	35.57	486262
2014-08-01	35.61	35.75	34.64	34.98	297263
2014-08-04	35.23	35.52	34.70	35.37	236920
2014-08-05	35.25	36.26	35.24	36.23	410213
2014-08-06	36.02	36.59	35.89	36.01	396071
2014-08-07	36.04	36.07	35.51	35.61	210217
2014-08-08	35.59	36.40	35.51	36.32	635551
2014-08-11	36.39	36.62	35.85	35.87	158514
2014-08-12	35.80	36.20	35.68	36.05	175434
2014-08-13	36.09	36.43	35.98	36.42	131719
2014-08-14	36.45	36.53	36.18	36.40	79144
2014-08-15	36.73	36.73	35.76	36.22	240440
2014-08-18	36.52	37.00	36.46	36.99	185068
2014-08-19	37.04	37.13	36.88	37.10	88768
2014-08-20	37.00	37.00	36.56	36.58	236723
2014-08-21	36.51	36.65	36.12	36.60	226243
2014-08-22	36.57	36.57	36.08	36.16	148412
2014-08-25	36.30	36.34	36.00	36.15	147449
2014-08-26	36.14	36.32	36.00	36.17	252221
2014-08-27	36.25	36.42	35.57	35.91	202746
2014-08-28	35.83	35.95	35.33	35.50	192705
2014-08-29	35.54	35.81	35.24	35.69	133355
2014-09-02	35.84	36.22	35.54	36.10	157750
2014-09-03	36.18	36.47	35.91	36.01	170103
2014-09-04	36.04	36.46	35.91	36.02	160502
2014-09-05	35.89	36.18	35.70	35.96	145429
2014-09-08	35.89	36.18	35.73	36.02	172720
2014-09-09	35.99	36.05	35.45	35.80	157343
2014-09-10	35.86	35.88	35.56	35.69	106795
2014-09-11	35.47	35.98	35.41	35.76	118804
2014-09-12	35.74	35.74	35.42	35.65	236590
2014-09-15	35.54	36.22	35.41	36.00	253001
2014-09-16	35.99	36.52	35.69	36.32	286669
2014-09-17	36.32	36.51	35.42	35.77	268717
2014-09-18	35.91	35.91	35.37	35.69	176405
2014-09-19	35.68	35.95	34.46	34.54	619289
2014-09-22	34.37	34.46	34.02	34.12	308395
2014-09-23	33.93	34.37	33.92	34.10	279778
2014-09-24	34.06	34.38	34.01	34.27	283220
2014-09-25	34.28	34.53	34.06	34.29	245811
2014-09-26	34.34	34.66	34.24	34.62	194808
2014-09-29	34.33	34.83	34.32	34.81	272848
2014-09-30	34.78	35.52	34.61	34.92	480579
2014-10-01	34.88	34.98	34.35	34.43	488712
2014-10-02	34.34	35.21	34.06	35.08	174534
2014-10-03	35.40	35.79	34.85	35.33	133951
2014-10-06	35.50	35.59	35.32	35.34	188802
2014-10-07	35.22	35.26	34.56	34.62	272622
2014-10-08	34.58	35.42	34.58	35.18	312299
2014-10-09	35.13	35.56	34.88	35.17	191011
2014-10-10	35.01	35.67	34.89	35.32	254025
2014-10-13	35.29	35.44	34.91	35.03	247173
2014-10-14	35.31	35.80	35.13	35.46	212543
2014-10-15	35.03	35.73	34.85	35.62	266154
2014-10-16	35.22	35.53	34.54	34.98	408104
2014-10-17	35.21	35.21	34.07	34.15	387386
2014-10-20	34.00	34.21	33.75	34.18	225418
2014-10-21	34.29	34.53	33.99	34.40	256613
2014-10-22	34.39	35.21	34.28	34.63	143878
2014-10-23	34.86	35.54	34.81	35.44	149919
2014-10-24	35.44	36.15	35.44	36.00	160509
2014-10-27	35.92	36.41	35.92	36.38	161325
2014-10-28	36.22	37.59	36.22	37.58	350348
2014-10-29	37.72	38.08	37.37	37.66	153309
2014-10-30	37.63	38.63	37.36	38.44	272774
2014-10-31	39.04	39.07	37.65	37.72	377357
2014-11-03	38.00	38.00	34.56	34.74	571806
2014-11-04	34.76	35.51	34.50	35.49	347547
2014-11-05	35.61	36.53	35.30	36.42	655672
2014-11-06	36.40	37.46	36.39	37.09	350959
2014-11-07	37.17	37.29	36.50	36.82	477745
2014-11-10	36.79	36.82	36.21	36.66	250745
2014-11-11	36.74	37.11	36.53	37.10	214012
2014-11-12	37.06	37.21	36.80	37.05	237255
2014-11-13	37.05	37.22	37.01	36.99	17727
2014-11-14	37.10	37.46	37.03	37.13	203004
2014-11-17	37.03	37.23	36.75	37.00	276498
2014-11-18	37.12	37.67	37.07	37.60	224540
2014-11-19	37.50	37.77	36.41	36.41	229945
2014-11-20	36.66	36.71	36.03	36.68	149716
2014-11-21	37.19	37.30	36.78	37.06	220991
2014-11-24	37.04	38.02	37.04	38.01	130822
2014-11-25	38.03	38.20	37.18	37.38	261791
2014-11-26	37.39	37.61	37.03	37.37	184099
2014-11-28	37.46	37.97	36.89	36.93	149370
2014-12-01	36.86	37.16	36.45	36.76	227973
2014-12-02	36.93	37.45	36.69	37.13	146671
2014-12-03	37.05	37.49	36.86	37.01	234060
2014-12-04	36.71	36.89	36.54	36.69	175344
2014-12-05	36.63	37.36	36.63	37.25	156624
2014-12-08	37.08	37.39	36.57	36.86	133918
2014-12-09	36.50	38.28	36.48	38.25	414830
2014-12-10	38.19	38.25	37.25	37.39	238108
2014-12-11	37.57	38.00	36.82	36.99	136952
2014-12-12	36.53	36.96	36.37	36.66	157429
2014-12-15	36.69	36.88	35.93	36.50	213924
2014-12-16	36.42	37.44	36.21	37.03	266509
2014-12-17	37.00	37.97	36.53	37.96	246532
2014-12-18	38.20	38.23	37.57	38.17	180950
2014-12-19	38.03	38.24	37.47	37.78	486556
2014-12-22	37.70	38.62	37.47	38.57	155386
2014-12-23	38.80	38.80	37.61	37.81	128458
2014-12-24	37.72	38.22	37.47	38.11	90558
2014-12-26	38.29	38.64	38.20	38.41	78817
2014-12-29	38.41	38.91	38.39	38.88	114110
2014-12-30	38.78	39.05	38.52	38.58	94858
2014-12-31	38.69	39.03	37.39	37.42	249015
2015-01-02	37.65	38.29	36.62	36.92	245802
2015-01-05	36.85	37.73	36.58	37.16	252958
2015-01-06	37.19	37.44	36.79	37.13	194369
2015-01-07	37.33	37.78	36.97	37.56	168306
2015-01-08	37.90	38.64	37.77	38.56	152636
2015-01-09	38.50	38.62	38.33	38.35	179064
2015-01-12	38.39	38.51	38.10	38.33	158037
2015-01-13	38.55	39.01	37.98	38.50	215228
2015-01-14	38.21	38.31	37.67	37.89	105821
2015-01-15	37.97	37.97	36.84	37.14	152598
2015-01-16	36.92	37.71	36.84	37.61	188157
2015-01-20	37.67	38.02	36.91	37.39	140345
2015-01-21	37.20	37.39	36.74	36.99	373169
2015-01-22	37.14	38.31	36.48	38.14	146012
2015-01-23	38.12	38.19	37.53	37.76	102744
2015-01-26	37.64	37.90	36.97	37.83	166113
2015-01-27	37.49	38.22	37.49	37.71	147692
2015-01-28	37.92	37.92	36.57	37.00	246094
2015-01-29	37.19	39.89	36.77	39.52	700153
2015-01-30	39.51	40.21	38.98	39.60	566887
2015-02-02	39.60	41.40	38.61	41.19	650617
2015-02-03	41.19	41.41	40.62	41.25	485254
2015-02-04	41.00	41.91	41.00	41.71	422053
2015-02-05	41.91	42.76	41.91	42.74	221190
2015-02-06	42.73	43.17	42.58	43.03	345502
2015-02-09	42.85	43.04	41.92	42.15	359728
2015-02-10	42.46	43.04	41.94	42.71	192717
2015-02-11	42.81	43.48	42.60	43.34	221480
2015-02-12	43.49	43.63	43.09	43.53	239503
2015-02-13	43.51	43.82	42.62	42.94	266130
2015-02-17	42.84	42.93	42.06	42.50	344143
2015-02-18	42.59	43.81	42.48	43.31	330105
2015-02-19	43.16	43.77	42.81	43.48	161707
2015-02-20	43.41	43.70	42.80	43.63	195616
2015-02-23	43.51	44.03	43.38	44.03	177852
2015-02-24	44.03	44.20	43.76	44.11	147787
2015-02-25	44.12	44.24	43.77	44.14	180108
2015-02-26	44.17	45.31	43.95	45.25	277751
2015-02-27	45.08	45.43	44.41	44.46	336488
2015-03-02	44.40	44.77	43.70	44.28	290309
2015-03-03	44.23	44.33	43.63	44.02	189698
2015-03-04	43.94	44.23	43.50	44.20	282847
2015-03-05	44.15	45.04	44.07	44.48	231593
2015-03-06	44.10	44.58	43.53	43.64	168223
2015-03-09	43.77	44.49	43.72	44.33	231875
2015-03-10	43.94	44.11	43.51	43.66	173137
2015-03-11	43.68	44.15	43.45	43.73	272142
2015-03-12	44.10	45.40	44.10	45.38	293082
2015-03-13	45.21	45.27	44.10	44.47	170826
2015-03-16	44.75	44.83	43.68	43.81	595710
2015-03-17	43.69	43.84	43.01	43.66	355360
2015-03-18	43.46	44.39	43.46	44.16	294769
2015-03-19	44.13	44.84	43.87	44.51	227140
2015-03-20	44.80	44.86	43.85	44.29	378289
2015-03-23	44.22	45.24	43.87	44.82	259931
2015-03-24	44.73	45.25	44.39	44.62	169488
2015-03-25	44.71	44.88	43.78	43.80	117422
2015-03-26	43.60	43.92	43.07	43.44	243432
2015-03-27	43.53	44.33	43.12	44.21	166222
2015-03-30	44.40	45.29	44.40	44.97	179317
2015-03-31	44.96	45.32	44.80	44.92	176218
2015-04-01	44.76	44.82	44.17	44.46	191585
2015-04-02	44.48	45.00	44.24	44.31	176540
2015-04-06	44.07	44.76	43.87	44.35	125965
2015-04-07	44.35	44.68	44.15	44.28	72981
2015-04-08	44.38	45.14	44.38	44.93	168192
2015-04-09	44.99	45.28	44.19	44.67	89888
2015-04-10	44.90	45.05	44.67	44.76	87953
2015-04-13	43.75	43.75	42.42	43.36	369329
2015-04-14	43.34	43.45	41.38	41.75	588410
2015-04-15	41.95	42.24	41.52	41.67	266694
2015-04-16	41.64	41.88	41.07	41.13	384707
2015-04-17	40.77	40.89	40.00	40.83	546959
2015-04-20	41.16	42.92	40.82	42.69	557937
2015-04-21	42.87	43.06	42.43	42.54	307956
2015-04-22	42.56	42.79	41.84	42.33	240587
2015-04-23	42.26	42.69	41.76	42.61	515498
2015-04-24	42.61	43.35	42.15	43.35	445782
2015-04-27	42.50	43.12	41.10	41.68	747438
2015-04-28	41.45	42.71	41.24	41.64	716615
2015-04-29	41.39	41.49	40.18	40.62	590133
2015-04-30	40.29	40.86	39.89	40.53	522136
2015-05-01	40.70	41.16	40.26	40.85	496183
2015-05-04	40.93	41.46	40.78	40.83	332846
2015-05-05	40.29	40.78	39.69	40.11	526893
2015-05-06	40.31	40.48	39.98	40.31	333651
2015-05-07	40.29	41.16	40.26	40.73	292019
2015-05-08	41.20	41.48	40.63	40.68	204088
2015-05-11	40.67	41.60	40.58	41.05	260161
2015-05-12	40.96	40.98	40.39	40.72	182937
2015-05-13	40.75	41.43	40.64	40.95	305189
2015-05-14	41.25	41.93	41.09	41.72	161458
2015-05-15	41.68	41.99	41.36	41.55	209322
2015-05-18	41.46	42.23	41.34	42.01	215923
2015-05-19	42.00	42.25	41.64	41.66	203631
2015-05-20	41.74	42.19	41.34	42.08	221177
2015-05-21	42.00	42.37	41.57	41.70	249664
2015-05-22	41.60	42.03	41.27	41.39	179025
2015-05-26	41.38	41.55	40.77	41.37	185317
2015-05-27	41.51	41.78	41.18	41.59	258220
2015-05-28	41.59	41.85	41.19	41.73	169313
2015-05-29	41.60	41.97	41.14	41.32	231112
2015-06-01	41.54	42.25	40.94	41.89	211620
2015-06-02	41.67	42.49	41.57	42.24	184937
2015-06-03	42.47	43.05	42.23	43.03	261707
2015-06-04	42.72	42.72	41.81	41.99	162200
2015-06-05	42.02	42.63	41.42	42.50	261420
2015-06-08	42.31	42.64	42.23	42.47	106602
2015-06-09	42.41	42.72	42.14	42.65	192530
2015-06-10	42.87	43.85	42.76	43.44	397420
2015-06-11	43.45	43.68	43.23	43.40	147863
2015-06-12	43.28	43.34	42.72	42.84	154487
2015-06-15	42.62	42.90	41.90	42.59	189752
2015-06-16	42.51	42.76	42.51	42.60	228781
2015-06-17	42.60	42.79	42.35	42.45	160962
2015-06-18	42.60	43.18	42.47	42.80	272023
2015-06-19	42.79	42.79	42.46	42.53	436710
2015-06-22	42.74	42.74	42.32	42.36	274747
2015-06-23	42.51	42.65	42.02	42.31	285977
2015-06-24	42.30	42.50	41.99	42.04	267285
2015-06-25	42.19	42.36	42.02	42.11	271338
2015-06-26	42.14	42.41	41.89	42.00	807355
2015-06-29	41.74	42.24	41.32	41.34	203475
2015-06-30	41.66	41.94	41.19	41.36	284194
2015-07-01	41.61	41.95	40.92	41.05	279678
2015-07-02	41.14	41.14	40.02	40.37	261706
2015-07-06	40.13	40.45	39.81	40.31	359975
2015-07-07	40.40	40.48	39.77	40.03	291311
2015-07-08	39.72	40.09	38.96	39.07	381496
2015-07-09	39.49	39.65	38.70	38.71	410210
2015-07-10	39.15	39.59	39.05	39.22	436840
2015-07-13	39.35	39.70	39.27	39.68	344605
2015-07-14	39.69	39.91	39.60	39.73	156661
2015-07-15	39.74	39.80	39.40	39.53	344012
2015-07-16	39.78	39.94	39.39	39.49	204377
2015-07-17	39.53	39.76	39.15	39.26	183349
2015-07-20	39.36	39.38	38.80	39.13	401741
2015-07-21	39.15	39.41	38.97	39.25	446696
2015-07-22	39.17	39.66	39.06	39.39	406648
2015-07-23	39.36	39.61	39.02	39.12	435450
2015-07-24	39.01	39.20	38.45	38.51	402300
2015-07-27	39.61	40.40	37.97	38.10	932466
2015-07-28	38.79	39.19	38.04	39.07	1020663
2015-07-29	39.08	39.53	38.93	39.25	324589
2015-07-30	39.18	39.95	39.11	39.80	303038
2015-07-31	39.90	40.11	39.60	40.01	270324
2015-08-03	39.98	40.11	39.62	39.83	241384
2015-08-04	39.83	40.24	39.80	40.08	233157
2015-08-05	40.32	40.69	40.11	40.20	158644
2015-08-06	40.24	40.24	39.32	39.58	177932
2015-08-07	39.40	39.73	39.07	39.64	182751
2015-08-10	39.87	40.14	39.49	39.59	276491
2015-08-11	39.33	39.56	39.07	39.47	399019
2015-08-12	39.33	39.53	38.89	38.95	316946
2015-08-13	38.71	39.41	38.53	38.82	357797
2015-08-14	38.90	39.59	38.79	39.22	207854
2015-08-17	39.04	39.76	38.75	39.57	199093
2015-08-18	39.61	39.79	39.38	39.45	124940
2015-08-19	39.17	39.29	38.77	38.99	101323
2015-08-20	38.62	38.74	38.18	38.19	189461
2015-08-21	37.59	38.03	36.85	37.42	255942
2015-08-24	35.55	37.06	35.46	36.02	285990
2015-08-25	36.66	36.95	35.36	35.45	278318
2015-08-26	36.04	36.14	35.24	35.98	383109
2015-08-27	36.34	36.47	35.69	36.12	319392
2015-08-28	36.08	36.24	35.73	35.95	578305
2015-08-31	35.76	36.42	35.76	36.11	242027
2015-09-01	35.38	35.83	35.20	35.34	236840
2015-09-02	35.74	36.04	35.34	36.02	170526
2015-09-03	36.13	36.35	35.97	35.99	269274
2015-09-04	35.59	36.05	35.40	35.91	196258
2015-09-08	36.41	36.49	35.98	36.34	219105
2015-09-09	36.63	36.76	35.79	35.82	150800
2015-09-10	35.76	36.00	35.47	35.57	141612
2015-09-11	35.46	35.87	35.22	35.68	118841
2015-09-14	35.69	35.69	34.99	35.17	137702
2015-09-15	35.13	35.70	35.09	35.59	111869
2015-09-16	35.57	35.62	35.07	35.17	140930
2015-09-17	35.20	35.62	35.00	35.17	212393
2015-09-18	34.80	35.09	34.61	34.68	494105
2015-09-21	34.85	35.68	34.64	34.96	314514
2015-09-22	34.71	35.02	34.52	34.90	360633
2015-09-23	35.00	35.33	34.75	34.96	259538
2015-09-24	34.80	35.01	34.40	34.86	240112
2015-09-25	34.86	35.18	34.13	34.35	378531
2015-09-28	34.26	34.42	33.27	33.42	309704
2015-09-29	33.42	33.76	33.22	33.50	285170
2015-09-30	32.78	32.90	31.10	32.32	1200814
2015-10-01	32.39	33.12	32.08	33.03	585389
2015-10-02	32.80	34.17	32.79	34.12	531823
2015-10-05	34.33	34.53	32.98	33.38	515359
2015-10-06	30.00	32.74	29.70	32.06	2076885
2015-10-07	32.05	32.51	31.42	31.48	505044
2015-10-08	31.39	32.04	31.32	31.82	374398
2015-10-09	31.80	32.17	31.42	32.10	446224
2015-10-12	31.99	32.65	31.64	32.61	359849
2015-10-13	32.49	32.63	32.25	32.32	244466
2015-10-14	32.37	32.60	31.97	32.22	420422
2015-10-15	32.31	32.46	31.93	32.45	239876
2015-10-16	32.56	32.70	31.80	32.24	255801
2015-10-19	32.14	32.32	31.70	32.19	198794
2015-10-20	32.12	32.17	31.77	32.00	204395
2015-10-21	32.13	32.19	31.55	31.88	139074
2015-10-22	31.99	32.14	31.22	31.51	211303
2015-10-23	31.69	32.37	31.54	32.06	381943
2015-10-26	32.06	32.43	32.01	32.40	203138
2015-10-27	32.39	32.71	32.18	32.66	493757
2015-10-28	32.97	34.02	32.72	33.94	387465
2015-10-29	33.85	34.43	33.69	34.02	240769
2015-10-30	34.00	34.24	33.72	33.78	201913
2015-11-02	33.83	34.63	33.75	34.37	211004
2015-11-03	34.30	34.57	33.96	34.06	251638
2015-11-04	34.23	34.23	32.16	32.67	480798
2015-11-05	32.61	33.05	32.39	32.72	471919
2015-11-06	32.56	34.14	32.40	34.00	441200
2015-11-09	33.92	33.92	33.14	33.22	229422
2015-11-10	33.09	33.41	32.81	33.01	268751
2015-11-11	33.08	33.44	32.84	33.08	262475
2015-11-12	32.65	32.85	32.28	32.43	351342
2015-11-13	32.23	32.71	32.08	32.33	135070
2015-11-16	32.29	32.59	32.07	32.42	169625
2015-11-17	32.51	32.97	32.25	32.90	220981
2015-11-18	32.97	33.21	32.70	33.17	274018
2015-11-19	33.04	33.27	32.90	33.24	226725
2015-11-20	33.47	33.65	33.25	33.33	311480
2015-11-23	32.16	32.28	31.34	31.91	468711
2015-11-24	31.67	31.76	31.17	31.55	276381
2015-11-25	31.58	32.11	31.50	32.11	165718
2015-11-27	32.09	32.49	31.91	32.36	67950
2015-11-30	32.39	32.46	32.03	32.24	210594
2015-12-01	32.33	32.69	32.20	32.57	181975
2015-12-02	32.54	32.82	32.45	32.57	252275
2015-12-03	32.62	32.81	31.95	32.23	251916
2015-12-04	32.20	32.58	32.09	32.27	206664
2015-12-07	32.29	32.46	31.89	32.24	210899
2015-12-08	31.98	32.29	31.92	32.03	178800
2015-12-09	31.93	32.01	31.20	31.27	251497
2015-12-10	31.24	31.80	30.97	31.62	247705
2015-12-11	31.19	31.55	31.02	31.38	274406
2015-12-14	31.40	31.73	30.74	31.53	312913
2015-12-15	31.76	31.88	31.20	31.59	223314
2015-12-16	31.75	31.81	31.04	31.61	217067
2015-12-17	31.70	31.75	31.39	31.40	202245
2015-12-18	31.25	31.47	30.87	31.10	524121
2015-12-21	31.26	31.26	30.65	30.85	246757
2015-12-22	30.96	31.74	30.78	31.69	178534
2015-12-23	31.83	32.08	31.56	31.87	155761
2015-12-24	31.86	32.14	31.69	31.92	86510
2015-12-28	31.83	32.69	31.78	32.68	191224
2015-12-29	32.83	32.99	32.59	32.93	168935
2015-12-30	32.96	33.33	32.73	32.91	161866
2015-12-31	32.91	32.91	32.22	32.24	166928
2016-01-04	31.90	31.90	30.54	31.25	366277
2016-01-05	31.39	32.41	31.24	31.47	222152
2016-01-06	31.09	31.82	31.02	31.21	248533
2016-01-07	30.78	31.40	30.59	30.88	241113
2016-01-08	30.97	31.25	30.31	30.35	245702
2016-01-11	30.53	30.87	30.27	30.66	343645
2016-01-12	30.88	31.17	30.47	30.85	359666
2016-01-13	30.95	31.22	30.22	30.49	323598
2016-01-14	30.67	30.67	30.08	30.29	231188
2016-01-15	29.60	30.00	29.20	30.00	263372
2016-01-19	30.18	30.86	29.93	30.42	397858
2016-01-20	30.00	30.59	29.30	30.21	320206
2016-01-21	30.22	30.32	29.77	29.84	172467
2016-01-22	30.01	30.24	29.73	30.17	500456
2016-01-25	30.10	30.62	30.00	30.27	262924
2016-01-26	30.37	31.42	30.36	31.36	379286
2016-01-27	31.22	31.30	30.83	30.99	293987
2016-01-28	31.11	31.13	30.26	30.48	435965
2016-01-29	30.55	31.66	30.50	31.64	601695
2016-02-01	31.84	35.07	30.77	34.49	1103106
2016-02-02	34.64	34.75	33.34	33.50	851117
2016-02-03	33.73	33.95	32.87	33.55	630773
2016-02-04	33.55	33.76	33.22	33.52	290871
2016-02-05	33.38	33.48	32.65	32.77	434223
2016-02-08	32.55	32.73	32.04	32.48	468558
2016-02-09	32.24	32.58	31.94	32.04	443839
2016-02-10	32.17	32.69	31.92	31.95	341462
2016-02-11	31.48	31.81	31.16	31.22	392914
2016-02-12	31.49	32.00	31.34	31.82	410891
2016-02-16	32.11	32.30	31.49	31.97	411414
2016-02-17	32.00	32.26	31.79	31.94	378418
2016-02-18	31.97	32.05	31.75	31.97	203953
2016-02-19	31.96	32.44	31.77	32.00	340693
2016-02-22	32.19	32.39	31.58	31.68	391297
2016-02-23	31.58	32.02	31.27	31.75	306880
2016-02-24	31.53	31.81	31.35	31.65	331729
2016-02-25	31.70	32.12	31.53	32.09	265450
2016-02-26	32.18	32.67	32.14	32.52	232394
2016-02-29	32.56	32.73	32.05	32.08	221006
2016-03-01	32.23	32.36	31.91	32.31	120895
2016-03-02	32.25	32.89	32.14	32.72	190328
2016-03-03	32.65	33.08	32.60	33.04	290151
2016-03-04	33.03	33.55	32.91	33.50	188641
2016-03-07	33.26	34.01	33.26	34.00	218591
2016-03-08	33.88	34.00	33.49	33.54	201890
2016-03-09	33.65	33.81	33.42	33.52	140958
2016-03-10	33.54	33.87	33.25	33.58	174438
2016-03-11	33.84	34.27	33.72	34.18	152557
2016-03-14	34.07	34.40	33.88	34.30	126624
2016-03-15	34.00	34.18	33.27	33.48	167340
2016-03-16	33.35	33.50	32.80	32.98	140597
2016-03-17	32.98	33.41	32.27	33.36	206735
2016-03-18	33.61	34.00	33.20	33.82	285756
2016-03-21	33.83	33.94	33.58	33.62	102911
2016-03-22	33.44	33.69	33.23	33.68	142680
2016-03-23	33.64	33.73	33.28	33.29	161494
2016-03-24	33.06	33.25	32.71	33.23	150107
2016-03-28	33.31	33.78	33.12	33.73	114879
2016-03-29	33.68	34.75	33.50	34.75	213659
2016-03-30	34.97	34.97	34.47	34.72	158655
2016-03-31	34.72	35.08	34.47	34.98	144891
2016-04-01	34.73	35.67	34.58	35.29	257924
2016-04-04	35.37	35.48	34.87	34.94	247690
2016-04-05	34.73	34.75	34.24	34.26	183211
2016-04-06	34.24	34.70	34.13	34.70	127483
2016-04-07	34.49	34.59	33.84	34.09	185067
2016-04-08	34.38	34.59	33.86	34.06	111601
2016-04-11	34.24	34.59	34.07	34.29	107943
2016-04-12	34.29	35.49	34.18	34.99	334056
2016-04-13	35.25	35.44	34.97	35.32	307619
2016-04-14	35.36	35.67	35.08	35.15	148347
2016-04-15	34.97	35.27	34.12	34.20	329276
2016-04-18	34.15	34.32	33.99	34.10	615728
2016-04-19	34.20	34.45	33.52	33.65	416531
2016-04-20	33.61	33.98	33.15	33.40	542724
2016-04-21	33.40	33.66	33.35	33.40	333570
2016-04-22	33.30	33.46	32.97	33.25	338073
2016-04-25	33.17	33.42	32.78	32.81	375885
2016-04-26	32.89	33.44	32.75	33.17	727094
2016-04-27	33.24	33.81	32.62	33.28	722458
2016-04-28	33.16	33.88	33.04	33.34	656667
2016-04-29	33.15	33.35	32.18	32.43	406984
2016-05-02	30.00	31.40	27.52	27.65	1586125
2016-05-03	27.31	28.26	27.25	27.55	1331083
2016-05-04	27.34	27.89	27.34	27.79	906734
2016-05-05	27.92	28.26	27.59	28.01	835049
2016-05-06	27.90	28.15	27.59	27.80	722879
2016-05-09	27.73	28.03	27.23	27.30	551399
2016-05-10	27.47	27.63	26.90	27.49	810295
2016-05-11	27.25	27.45	26.42	26.89	707609
2016-05-12	26.91	27.05	26.31	26.58	773938
2016-05-13	26.43	26.69	25.98	26.13	677403
2016-05-16	26.89	27.85	26.74	27.73	585666
2016-05-17	27.65	27.81	26.98	27.30	848602
2016-05-18	27.25	27.65	27.20	27.31	406929
2016-05-19	27.26	27.72	27.18	27.50	500960
2016-05-20	27.60	27.96	27.42	27.63	480839
2016-05-23	27.68	27.82	27.46	27.50	222565
2016-05-24	27.62	28.00	27.52	27.93	479454
2016-05-25	27.95	28.38	27.90	28.09	364313
2016-05-26	28.09	28.28	27.57	27.67	340795
2016-05-27	27.67	28.08	27.53	28.00	349178
2016-05-31	28.07	28.12	27.82	28.00	372947
2016-06-01	28.05	28.68	27.93	28.50	380627
2016-06-02	28.50	28.85	28.41	28.65	293200
2016-06-03	28.71	28.71	28.08	28.49	456917
2016-06-06	28.53	29.13	28.43	29.02	269070
2016-06-07	28.79	29.14	28.62	29.08	394643
2016-06-08	29.08	29.67	28.90	29.44	562388
2016-06-09	29.43	29.91	29.24	29.72	314112
2016-06-10	29.59	29.70	29.16	29.58	241945
2016-06-13	29.44	29.72	29.04	29.06	212099
2016-06-14	28.94	29.34	28.77	29.31	219557
2016-06-15	29.52	29.84	29.24	29.49	370396
2016-06-16	29.32	29.57	29.09	29.47	404787
2016-06-17	29.55	29.82	29.32	29.66	476879
2016-06-20	29.68	30.36	29.68	30.00	216002
2016-06-21	30.00	30.16	29.81	29.86	313960
2016-06-22	29.85	30.07	29.69	29.82	311108
2016-06-23	29.95	30.22	29.82	30.17	298403
2016-06-24	29.20	29.52	28.72	28.76	1333946
2016-06-27	28.56	28.86	28.26	28.41	370574
2016-06-28	28.40	28.62	28.15	28.22	447182
2016-06-29	28.52	28.83	28.40	28.80	429685
2016-06-30	28.86	29.00	28.41	28.99	384181
2016-07-01	29.05	29.98	28.84	29.87	262202
2016-07-05	29.85	30.02	29.53	29.58	304701
2016-07-06	29.46	29.61	29.08	29.22	352336
2016-07-07	29.34	29.56	29.21	29.53	137290
2016-07-08	29.67	30.31	29.67	30.22	196924
2016-07-11	30.27	30.45	30.14	30.42	148484
2016-07-12	30.44	30.72	29.98	30.55	190738
2016-07-13	30.70	30.71	30.28	30.42	168608
2016-07-14	30.68	30.72	30.26	30.46	165059
2016-07-15	30.66	30.70	29.76	29.97	308355
2016-07-18	29.94	30.08	29.65	29.89	179556
2016-07-19	29.78	29.80	29.41	29.55	231252
2016-07-20	29.57	30.07	29.37	29.75	197141
2016-07-21	29.74	30.04	29.58	29.76	214852
2016-07-22	29.67	29.76	29.44	29.57	173982
2016-07-25	29.56	29.76	29.17	29.40	232010
2016-07-26	29.37	29.73	29.28	29.61	400591
2016-07-27	29.73	30.07	29.49	30.05	198627
2016-07-28	29.97	30.19	29.75	29.84	216214
2016-07-29	29.77	30.41	29.77	30.32	525597
2016-08-01	30.50	33.74	30.29	33.52	1072046
2016-08-02	34.41	34.82	33.90	34.50	765821
2016-08-03	33.81	34.27	33.33	34.26	446481
2016-08-04	34.24	35.03	34.24	34.82	624342
2016-08-05	34.80	35.63	34.80	35.41	775245
2016-08-08	35.41	35.67	35.09	35.35	355736
2016-08-09	36.00	36.01	35.63	35.73	321922
2016-08-10	35.68	36.02	35.53	36.00	283182
2016-08-11	36.05	36.40	35.86	35.99	318576
2016-08-12	36.03	36.33	35.71	36.25	224201
2016-08-15	35.14	35.87	35.01	35.75	420161
2016-08-16	35.71	35.88	35.36	35.59	318918
2016-08-17	35.52	35.67	35.09	35.30	327120
2016-08-18	35.26	35.79	35.24	35.71	323325
2016-08-19	35.72	36.18	35.64	36.09	588024
2016-08-22	36.18	36.61	35.86	36.13	233972
2016-08-23	36.43	36.60	36.03	36.15	249060
2016-08-24	36.16	36.31	35.95	36.11	234715
2016-08-25	35.93	36.04	35.60	36.04	264760
2016-08-26	36.07	36.44	35.91	36.30	185589
2016-08-29	36.32	36.87	36.25	36.84	249561
2016-08-30	36.76	37.23	36.65	37.13	299114
2016-08-31	37.06	37.23	36.73	37.16	249620
2016-09-01	37.18	37.53	36.95	37.32	300212
2016-09-02	37.52	37.86	37.22	37.80	253465
2016-09-06	37.82	37.89	37.59	37.75	243017
2016-09-07	37.80	37.99	37.64	37.75	314268
2016-09-08	37.62	37.75	37.37	37.43	188692
2016-09-09	37.20	37.20	36.16	36.18	241613
2016-09-12	36.27	37.05	36.05	37.05	433626
2016-09-13	36.90	36.90	35.92	36.17	299818
2016-09-14	36.11	36.40	35.85	36.19	177024
2016-09-15	36.13	37.23	36.13	37.17	290758
2016-09-16	37.25	37.43	36.63	37.39	381104
2016-09-19	37.45	38.06	37.07	37.23	294323
2016-09-20	36.79	37.06	36.59	36.88	271008
2016-09-21	37.04	37.20	36.43	37.16	313012
2016-09-22	37.24	37.72	36.46	37.68	357212
2016-09-23	37.46	37.83	37.15	37.48	256703
2016-09-26	37.40	37.40	36.99	37.02	287240
2016-09-27	37.07	37.20	36.50	36.74	385075
2016-09-28	36.67	36.96	36.46	36.58	218683
2016-09-29	36.55	36.55	35.66	35.71	230411
2016-09-30	36.06	36.46	35.55	36.21	382210
2016-10-03	36.18	36.60	36.09	36.53	356068
2016-10-04	36.60	36.62	36.16	36.38	250367
2016-10-05	36.44	36.59	35.75	36.29	123444
2016-10-06	36.08	36.58	35.90	36.45	229476
2016-10-07	36.52	36.70	36.34	36.55	334450
2016-10-10	36.69	37.46	36.68	36.71	255465
2016-10-11	36.65	36.79	36.45	36.65	530335
2016-10-12	36.74	36.99	36.37	36.44	171889
2016-10-13	36.26	36.28	35.80	36.12	334802
2016-10-14	35.08	35.25	34.03	34.15	949473
2016-10-17	34.11	34.93	34.11	34.47	512977
2016-10-18	34.86	34.90	34.30	34.47	465972
2016-10-19	34.59	34.79	33.90	34.60	420812
2016-10-20	34.56	35.16	34.53	34.66	436632
2016-10-21	34.33	34.41	33.97	34.22	253137
2016-10-24	34.40	34.67	34.10	34.37	205931
2016-10-25	34.37	34.76	33.66	33.72	155240
2016-10-26	33.46	33.50	33.00	33.30	321323
2016-10-27	33.44	33.55	33.00	33.04	255027
2016-10-28	32.95	33.30	32.76	33.14	301388
2016-10-31	33.19	33.54	32.79	33.41	377215
2016-11-01	33.43	33.93	33.12	33.15	498148
2016-11-02	33.19	33.92	33.01	33.11	299415
2016-11-03	33.12	33.67	33.07	33.21	313414
2016-11-04	33.11	34.29	33.09	34.25	627014
2016-11-07	35.49	37.83	35.41	36.84	1638732
2016-11-08	37.72	38.37	36.55	37.84	760061
2016-11-09	37.00	37.99	36.32	37.81	393283
2016-11-10	38.10	38.84	37.62	38.54	334898
2016-11-11	38.47	39.34	38.23	38.96	450541
2016-11-14	39.25	39.41	38.03	38.52	336651
2016-11-15	38.49	39.04	38.49	38.87	318860
2016-11-16	38.86	39.40	38.63	39.26	638535
2016-11-17	39.20	39.80	38.90	39.28	439183
2016-11-18	39.42	39.71	38.85	38.95	369411
2016-11-21	38.88	39.34	38.72	38.83	184243
2016-11-22	38.88	39.15	38.21	38.91	269351
2016-11-23	38.66	39.47	38.44	39.46	134119
2016-11-25	39.60	39.94	39.45	39.89	90491
2016-11-28	39.74	39.96	39.43	39.59	268088
2016-11-29	39.79	39.98	39.31	39.61	265331
2016-11-30	39.68	39.87	39.31	39.63	315819
2016-12-01	39.47	39.53	38.70	39.07	270564
2016-12-02	39.12	39.96	38.91	39.68	277234
2016-12-05	40.12	40.41	39.59	39.76	323026
2016-12-06	40.06	40.75	39.55	39.98	216616
2016-12-07	39.84	40.02	39.37	39.91	286962
2016-12-08	39.84	40.05	39.79	40.01	497421
2016-12-09	40.09	40.29	39.65	40.04	383630
2016-12-12	39.77	40.71	39.77	40.37	377188
2016-12-13	40.51	40.74	40.02	40.36	194040
2016-12-14	40.43	40.63	40.03	40.22	164515
2016-12-15	40.47	41.21	39.96	41.04	443400
2016-12-16	41.26	41.41	40.80	41.26	647063
2016-12-19	41.14	41.20	40.09	40.20	338510
2016-12-20	40.40	41.28	40.26	40.99	251461
2016-12-21	41.00	41.25	40.57	40.93	232232
2016-12-22	40.95	41.05	40.19	40.38	250332
2016-12-23	40.28	40.66	40.25	40.62	229631
2016-12-27	40.50	41.03	40.14	40.60	201394
2016-12-28	40.64	40.79	39.90	39.90	171223
2016-12-29	39.96	40.42	39.80	39.97	134422
2016-12-30	39.89	40.24	39.51	40.20	301630
2017-01-03	40.25	40.34	39.26	39.60	349248
2017-01-04	39.82	40.06	39.66	39.89	419311
2017-01-05	39.88	39.88	39.20	39.41	232170
2017-01-06	39.30	39.92	39.22	39.63	212655
2017-01-09	39.63	40.00	39.34	39.96	192194
2017-01-10	39.81	40.65	39.62	40.46	470054
2017-01-11	40.51	40.68	39.67	40.07	232240
2017-01-12	39.75	40.12	39.34	40.03	447101
2017-01-13	40.28	40.74	39.89	40.45	178861
2017-01-17	40.16	40.18	39.41	39.51	326500
2017-01-18	39.74	39.75	39.25	39.52	177624
2017-01-19	39.60	40.28	39.44	40.02	715525
2017-01-20	39.94	40.31	39.58	40.08	497778
2017-01-23	40.09	40.37	39.69	39.70	230211
2017-01-24	39.68	39.85	39.14	39.32	422521
2017-01-25	39.60	40.11	39.52	39.68	268780
2017-01-26	39.73	39.77	39.02	39.23	186859
2017-01-27	39.27	39.96	39.24	39.81	268847
2017-01-30	39.58	39.58	39.00	39.14	475620
2017-01-31	39.09	40.28	39.00	39.86	646122
2017-02-01	40.16	40.83	40.16	40.66	572686
2017-02-02	40.43	40.81	39.97	40.76	347123
2017-02-03	40.93	41.65	40.31	41.34	921589
2017-02-06	41.18	41.49	37.90	38.00	1561686
2017-02-07	37.79	38.47	36.67	37.15	1502089
2017-02-08	36.83	37.15	36.44	36.90	546617
2017-02-09	36.97	37.70	36.83	37.39	517196
2017-02-10	37.51	37.86	37.07	37.63	323718
2017-02-13	37.79	38.06	37.65	37.86	295584
2017-02-14	37.58	38.28	37.58	37.91	312404
2017-02-15	37.87	38.13	37.42	37.90	380608
2017-02-16	37.88	38.08	37.48	37.64	236918
2017-02-17	37.63	37.87	37.44	37.75	326005
2017-02-21	37.86	38.23	37.46	38.13	256128
2017-02-22	38.09	38.19	37.66	37.66	154714
2017-02-23	37.70	37.74	37.30	37.50	224707
2017-02-24	37.24	37.74	37.24	37.53	165686
2017-02-27	37.48	37.74	37.31	37.59	187338
2017-02-28	37.46	37.64	37.20	37.33	257474
2017-03-01	37.74	38.70	37.65	38.60	339928
2017-03-02	38.53	39.10	38.42	39.04	410017
2017-03-03	38.92	39.07	38.38	38.76	289820
2017-03-06	38.54	38.68	38.19	38.40	202595
2017-03-07	38.26	38.66	37.92	38.44	199782
2017-03-08	38.58	38.73	38.28	38.32	225827
2017-03-09	38.30	38.63	38.15	38.53	252516
2017-03-10	38.66	39.05	38.66	38.97	188346
2017-03-13	38.88	39.66	38.73	39.62	368111
2017-03-14	39.35	39.52	38.49	38.49	337061
2017-03-15	38.72	39.21	38.64	39.13	282001
2017-03-16	39.17	39.27	38.73	38.95	182523
2017-03-17	38.87	39.78	38.74	39.66	586077
2017-03-20	39.64	39.64	38.66	39.01	237283
2017-03-21	39.16	39.48	38.61	38.76	385813
2017-03-22	38.59	38.85	38.43	38.83	193445
2017-03-23	38.93	39.52	38.83	39.29	193790
2017-03-24	39.31	40.07	39.31	39.59	379963
2017-03-27	39.24	39.81	38.81	39.57	166691
2017-03-28	39.52	39.74	39.17	39.73	202445
2017-03-29	39.85	40.43	39.73	40.43	312976
2017-03-30	40.47	40.74	40.16	40.64	448557
2017-03-31	40.65	40.98	40.47	40.57	574846
2017-04-03	40.58	41.44	40.53	41.05	505033
2017-04-04	41.07	41.07	40.58	40.75	458442
2017-04-05	40.95	41.07	40.43	40.55	384177
2017-04-06	40.60	40.98	40.21	40.62	282228
2017-04-07	40.50	40.81	40.29	40.68	290711
2017-04-10	40.63	41.03	40.39	40.57	338158
2017-04-11	39.91	40.92	39.60	40.90	484363
2017-04-12	40.89	40.90	40.31	40.48	257245
2017-04-13	40.46	40.61	40.06	40.15	274622
2017-04-17	40.33	40.69	40.28	40.62	135825
2017-04-18	40.55	40.86	40.44	40.62	210447
2017-04-19	40.81	41.14	40.61	41.00	285437
2017-04-20	41.00	41.00	40.59	40.84	229582
2017-04-21	40.72	41.03	40.51	41.00	305383
2017-04-24	41.64	42.06	41.18	41.85	326561
2017-04-25	42.07	42.48	42.07	42.08	167599
2017-04-26	42.17	42.68	42.01	42.61	241815
2017-04-27	42.68	42.96	41.92	42.06	416197
2017-04-28	42.11	42.21	41.48	41.88	212640
2017-05-01	41.83	42.80	41.50	42.73	282443
2017-05-02	42.84	42.97	42.66	42.85	136071
2017-05-03	42.60	42.74	42.24	42.58	162103
2017-05-04	42.72	42.73	42.08	42.34	762795
2017-05-05	42.35	43.24	42.29	43.20	432517
2017-05-08	42.17	43.58	40.36	42.94	813479
2017-05-09	43.21	43.62	42.01	42.38	788008
2017-05-10	42.37	43.12	42.17	42.30	351398
2017-05-11	42.21	42.39	41.40	41.96	222473
2017-05-12	41.81	41.96	41.21	41.29	218553
2017-05-15	41.33	41.82	41.31	41.71	238970
2017-05-16	41.80	41.90	41.04	41.29	204030
2017-05-17	40.64	41.06	40.48	40.48	333117
2017-05-18	40.44	40.74	40.27	40.30	222676
2017-05-19	40.36	40.58	40.00	40.03	246564
2017-05-22	40.07	40.61	39.95	40.28	177893
2017-05-23	40.33	40.68	40.05	40.13	170901
2017-05-24	40.25	40.75	40.14	40.67	246898
2017-05-25	40.84	41.30	40.49	40.88	329854
2017-05-26	40.88	41.38	40.72	41.20	211087
2017-05-30	41.02	41.22	40.84	41.00	200918
2017-05-31	41.13	41.31	40.49	40.78	255283
2017-06-01	40.83	42.31	40.72	41.96	339207
2017-06-02	42.07	42.66	41.88	42.45	263638
2017-06-05	42.35	42.45	41.72	41.82	181434
2017-06-06	41.50	41.88	41.40	41.47	134711
2017-06-07	41.55	41.57	41.18	41.49	189589
2017-06-08	41.40	42.16	41.18	41.99	171948
2017-06-09	42.00	42.11	41.15	41.37	293645
2017-06-12	41.41	41.55	40.31	40.59	301362
2017-06-13	40.69	41.33	40.69	41.27	201942
2017-06-14	41.38	41.78	40.61	40.90	196922
2017-06-15	40.43	40.76	40.24	40.64	211881
2017-06-16	39.88	40.90	39.88	40.89	432919
2017-06-19	40.95	41.50	40.70	41.43	174116
2017-06-20	41.38	41.73	40.56	40.59	364860
2017-06-21	40.68	40.68	40.07	40.09	202532
2017-06-22	40.12	40.16	38.99	39.18	570654
2017-06-23	39.17	39.60	39.12	39.31	1087126
2017-06-26	39.47	39.97	39.22	39.65	186566
2017-06-27	39.56	39.56	38.91	38.93	309309
2017-06-28	39.05	39.38	38.72	39.18	426048
2017-06-29	39.22	39.26	38.54	39.22	299367
2017-06-30	39.26	39.76	39.10	39.49	255654
2017-07-03	39.81	39.99	39.25	39.93	197637
2017-07-05	39.92	39.92	39.28	39.48	286406
2017-07-06	39.23	39.38	38.51	38.56	366815
2017-07-07	38.70	39.14	38.52	38.99	153956
2017-07-10	38.87	38.97	38.47	38.81	117148
2017-07-11	38.92	39.22	38.52	38.99	276463
2017-07-12	39.42	39.43	38.94	39.33	514262
2017-07-13	40.76	42.00	39.89	40.09	1016917
2017-07-14	40.11	40.56	39.92	40.26	408717
2017-07-17	40.16	40.27	39.66	40.25	316401
2017-07-18	40.23	40.29	39.68	39.96	124248
2017-07-19	40.13	40.57	40.12	40.39	185840
2017-07-20	40.42	40.65	40.22	40.40	410793
2017-07-21	40.48	40.72	39.59	39.79	199760
2017-07-24	39.78	40.04	39.48	39.96	142109
2017-07-25	40.03	40.19	39.85	39.90	167091
2017-07-26	39.90	39.98	39.52	39.58	180669
2017-07-27	39.62	39.75	38.79	39.49	190779
2017-07-28	39.17	42.01	39.17	42.00	988115
2017-07-31	42.06	42.10	41.01	41.13	526856
2017-08-01	41.24	41.63	40.95	41.02	468392
2017-08-02	41.00	41.11	40.01	40.38	226011
2017-08-03	40.32	40.80	40.26	40.76	229966
2017-08-04	40.85	41.27	40.62	41.19	245704
2017-08-07	40.81	43.02	39.92	42.39	643527
2017-08-08	43.31	43.74	42.49	42.92	705438
2017-08-09	42.83	43.39	42.39	42.52	650569
2017-08-10	42.04	42.50	41.64	41.68	416527
2017-08-11	41.50	42.70	41.28	42.50	287171
2017-08-14	42.82	43.06	42.37	42.55	484198
2017-08-15	42.74	42.88	42.46	42.60	155335
2017-08-16	42.67	43.09	42.38	43.06	249383
2017-08-17	42.93	43.03	41.83	41.86	260894
2017-08-18	41.53	41.83	41.18	41.58	141983
2017-08-21	41.57	41.78	41.34	41.42	337277
2017-08-22	41.68	42.14	41.42	41.72	340722
2017-08-23	41.53	41.92	41.21	41.32	107619
2017-08-24	41.48	41.73	41.10	41.66	111828
2017-08-25	41.61	41.86	41.45	41.50	131945
2017-08-28	41.64	42.47	41.53	41.78	175116
2017-08-29	41.52	41.77	41.26	41.45	161930
2017-08-30	41.44	42.00	41.30	41.84	118967
2017-08-31	41.97	43.03	41.89	43.02	243618
2017-09-01	43.08	43.62	42.78	43.61	253149
2017-09-05	43.50	43.77	43.06	43.35	197856
2017-09-06	43.49	43.49	42.70	42.80	297320
2017-09-07	42.84	42.84	42.25	42.44	328353
2017-09-08	42.39	42.57	42.22	42.29	241610
2017-09-11	42.65	43.57	42.25	43.53	394321
2017-09-12	43.60	43.60	42.84	43.03	140639
2017-09-13	42.80	43.29	42.74	43.14	205289
2017-09-14	43.08	43.14	42.29	42.50	184130
2017-09-15	42.29	42.55	41.84	42.29	570368
2017-09-18	42.39	42.69	42.03	42.25	221746
2017-09-19	42.29	42.29	41.72	41.93	206627
2017-09-20	42.02	42.37	41.65	41.83	207654
2017-09-21	41.87	42.23	41.54	42.02	146302
2017-09-22	42.04	43.06	41.91	43.03	240207
2017-09-25	42.89	43.37	42.86	43.00	385632
2017-09-26	43.20	43.58	42.71	42.92	353239
2017-09-27	43.12	43.48	42.83	43.41	384206
2017-09-28	43.46	43.50	42.84	43.25	253704
2017-09-29	43.20	44.97	43.03	44.87	395807
2017-10-02	45.00	46.12	44.86	46.12	310908
2017-10-03	46.12	46.85	45.32	45.89	385720
2017-10-04	45.81	46.24	45.52	45.75	207695
2017-10-05	45.85	46.59	45.84	46.38	269587
2017-10-06	46.44	46.57	46.17	46.31	369146
2017-10-09	46.50	46.52	45.89	46.00	2855615
2017-10-10	46.03	46.22	45.65	45.77	547522
2017-10-11	45.83	46.60	45.62	46.20	561090
2017-10-12	46.25	46.55	45.93	46.05	627284
2017-10-13	46.04	46.14	45.59	45.62	426247
2017-10-16	45.65	45.95	45.27	45.43	312383
2017-10-17	45.29	45.66	44.93	44.96	292309
2017-10-18	45.27	45.59	44.61	45.58	366691
2017-10-19	45.53	45.76	44.90	45.11	288748
2017-10-20	45.57	46.15	45.47	45.66	349615
2017-10-23	45.88	46.26	45.47	46.10	222119
2017-10-24	46.12	46.50	45.63	46.49	229480
2017-10-25	46.49	46.95	46.09	46.76	291487
2017-10-26	46.88	47.34	46.50	46.93	398234
2017-10-27	47.13	47.88	46.76	47.88	243899
2017-10-30	47.66	47.73	46.53	47.11	253225
2017-10-31	47.19	47.96	47.19	47.56	352907
2017-11-01	47.79	47.98	46.58	46.64	282087
2017-11-02	46.67	47.33	46.37	46.52	260415
2017-11-03	46.44	47.19	46.25	47.12	612438
2017-11-06	47.06	47.52	46.79	46.83	301088
2017-11-07	49.18	52.82	48.21	51.51	1294177
2017-11-08	51.83	55.03	51.38	54.22	1261569
2017-11-09	53.70	55.10	52.88	54.92	1005774
2017-11-10	54.66	55.00	53.74	54.52	695665
2017-11-13	54.46	55.19	54.23	54.60	592389
2017-11-14	54.53	54.87	53.77	54.47	439076
2017-11-15	54.43	56.84	54.35	56.06	942146
2017-11-16	56.22	57.66	56.22	57.32	506318
2017-11-17	57.24	58.02	57.22	57.99	738933
2017-11-20	58.00	58.23	57.53	57.70	613696
2017-11-21	57.81	58.99	57.81	58.99	399488
2017-11-22	58.61	58.87	58.04	58.38	272764
2017-11-24	58.37	58.82	58.15	58.77	180918
2017-11-27	58.75	58.78	58.21	58.51	425662
2017-11-28	58.75	58.75	57.88	58.63	545045
2017-11-29	58.69	58.85	57.93	58.12	274922
2017-11-30	58.42	58.61	57.47	57.80	418376
2017-12-01	57.57	57.77	55.84	57.61	896902
2017-12-04	57.92	58.44	56.30	56.34	408858
2017-12-05	56.24	57.62	56.00	57.36	791528
2017-12-06	57.27	57.81	56.94	56.56	278061
2017-12-07	57.06	57.35	56.42	56.56	734578
2017-12-08	56.78	57.18	56.23	56.48	333961
2017-12-11	56.50	57.15	56.46	56.62	477170
2017-12-12	56.84	57.38	56.65	57.12	522183
2017-12-13	57.16	58.92	57.07	58.17	418279
2017-12-14	58.07	58.29	57.03	57.10	559234
2017-12-15	57.34	58.45	57.31	57.84	585034
2017-12-18	58.28	58.95	58.18	58.34	220283
2017-12-19	58.39	58.83	57.72	57.77	333933
2017-12-20	57.90	58.35	57.66	57.67	178906
2017-12-21	58.10	58.84	57.99	58.52	254694
2017-12-22	58.62	58.83	58.15	58.46	132743
2017-12-26	58.53	58.81	58.19	58.24	289693
2017-12-27	58.22	58.48	57.93	58.26	404939
2017-12-28	58.42	58.64	57.90	58.32	226706
2017-12-29	58.29	58.96	57.82	58.08	362299
2018-01-02	61.83	63.50	61.00	63.10	1399867
2018-01-03	63.34	63.90	62.45	62.63	428066
2018-01-04	62.80	62.97	61.71	61.76	428044
2018-01-05	62.09	62.72	61.80	62.70	467228
2018-01-08	63.00	63.59	62.04	62.63	317967
2018-01-09	62.71	63.80	62.54	63.39	426840
2018-01-10	63.30	63.90	62.84	63.83	361753
2018-01-11	63.76	64.76	63.45	64.76	318517
2018-01-12	64.76	64.99	63.83	64.12	869054
2018-01-16	64.25	64.77	63.36	63.94	358312
2018-01-17	64.30	65.25	63.76	65.09	359160
2018-01-18	64.92	65.08	64.10	64.21	238015
2018-01-19	64.01	65.24	63.91	64.39	384519
2018-01-22	64.53	65.89	64.25	65.83	387305
2018-01-23	65.73	65.82	65.23	65.59	269352
2018-01-24	65.96	66.26	65.46	65.51	356733
2018-01-25	65.97	67.27	65.55	66.58	373590
2018-01-26	66.85	66.95	66.20	66.48	350375
2018-01-29	66.48	67.15	65.89	65.92	225657
2018-01-30	65.12	65.62	64.58	65.03	267032
2018-01-31	65.25	66.01	64.27	64.65	277053
2018-02-01	64.37	64.90	64.00	64.59	339865
2018-02-02	64.14	64.39	63.40	63.45	220284
2018-02-05	62.81	63.65	60.51	60.72	430938
2018-02-06	65.10	67.39	64.11	66.40	1007990
2018-02-07	67.25	70.89	67.08	69.73	1090989
2018-02-08	70.03	72.33	68.86	68.87	988975
2018-02-09	69.29	70.94	68.08	68.70	841253
2018-02-12	68.78	69.69	68.43	68.84	762654
2018-02-13	68.34	69.67	68.14	69.23	956928
2018-02-14	68.72	69.91	68.49	69.62	648096
2018-02-15	70.15	70.40	69.44	70.29	478349
2018-02-16	70.05	70.58	69.20	69.56	909351
2018-02-20	69.21	70.04	68.99	69.09	316054
2018-02-21	69.44	70.00	68.84	68.87	472018
2018-02-22	69.06	70.23	68.91	69.25	601279
2018-02-23	69.77	70.22	69.18	69.99	373336
2018-02-26	70.00	71.69	69.89	71.19	443294
2018-02-27	71.19	72.23	70.80	70.94	577584
2018-02-28	71.00	72.42	70.89	70.90	742978
2018-03-01	70.87	71.54	69.41	70.03	412143
2018-03-02	69.48	71.70	69.15	71.57	329064
2018-03-05	71.15	72.05	70.31	71.36	311682
2018-03-06	71.45	72.65	71.15	72.50	529682
2018-03-07	71.98	73.16	71.60	72.69	425781
2018-03-08	72.93	73.49	72.47	73.15	365537
2018-03-09	73.56	74.22	72.61	73.96	310167
2018-03-12	74.02	74.41	73.63	73.90	358315
2018-03-13	74.29	74.58	73.26	74.41	476331
2018-03-14	74.67	75.45	74.07	74.28	572227
2018-03-15	74.48	74.82	73.11	73.18	479763
2018-03-16	73.21	73.85	72.74	73.58	815625
2018-03-19	73.12	73.85	72.46	72.98	318328
2018-03-20	73.06	73.90	73.06	73.55	235202
2018-03-21	73.55	74.09	73.40	73.75	249537
2018-03-22	73.05	74.33	73.05	73.23	459381
2018-03-23	73.22	73.91	72.54	72.55	416142
2018-03-26	73.50	74.06	72.97	73.98	339323
2018-03-27	74.08	74.42	71.75	72.24	380435
2018-03-28	72.27	73.36	71.73	72.84	421036
2018-03-29	73.23	73.91	72.60	73.16	478163
2018-04-02	73.17	73.76	71.94	72.16	398262
2018-04-03	72.55	73.15	71.50	71.91	600139
2018-04-04	71.28	72.54	70.86	72.09	596833
2018-04-05	72.57	73.64	72.39	72.80	520732
2018-04-06	72.50	73.06	71.23	71.53	554164
2018-04-09	72.11	73.05	71.85	71.93	305638
2018-04-10	72.48	73.69	72.05	73.21	332049
2018-04-11	72.84	73.76	72.71	73.37	269233
2018-04-12	73.25	73.92	72.85	73.32	382624
2018-04-13	73.53	73.76	72.87	73.32	390753
2018-04-16	73.81	74.97	73.81	74.75	248729
2018-04-17	75.31	75.75	74.61	75.30	293164
2018-04-18	75.34	76.27	75.10	75.75	323236
2018-04-19	75.61	76.15	75.24	75.74	197671
2018-04-20	75.51	76.38	75.51	76.08	373525
2018-04-23	76.28	77.27	76.18	76.43	303708
2018-04-24	76.69	77.22	75.63	76.24	424713
2018-04-25	76.14	76.76	75.68	76.69	419322
2018-04-26	77.01	78.36	77.01	78.32	491036
2018-04-27	78.33	79.14	77.68	79.01	491022
2018-04-30	78.92	79.17	77.97	78.04	445610
2018-05-01	77.89	78.55	76.72	76.91	692490
2018-05-02	76.78	78.66	76.53	78.07	815674
2018-05-03	77.82	78.59	76.57	77.99	472556
2018-05-04	77.68	80.59	77.39	79.93	634657
2018-05-07	79.60	80.13	77.88	78.03	839213
2018-05-08	77.92	82.70	76.13	82.55	999054
2018-05-09	83.28	86.11	82.17	82.56	798008
2018-05-10	82.93	86.10	82.82	85.91	694067
2018-05-11	85.78	87.44	85.78	86.75	902950
2018-05-14	86.92	88.58	86.89	87.36	640479
2018-05-15	86.86	88.32	86.69	87.69	380037
2018-05-16	87.68	89.39	87.68	89.04	392873
2018-05-17	89.06	90.22	88.82	89.57	372986
2018-05-18	89.95	90.01	88.86	88.91	433094
2018-05-21	89.52	91.55	89.52	90.92	500461
2018-05-22	91.04	91.28	89.14	89.17	380451
2018-05-23	88.83	90.91	88.30	90.77	276484
2018-05-24	90.44	91.14	89.11	90.38	385142
2018-05-25	90.54	91.25	90.23	90.66	207266
2018-05-29	90.13	90.66	89.56	90.23	442524
2018-05-30	90.62	92.56	90.62	91.43	445575
2018-05-31	91.15	91.79	90.20	90.35	358263
2018-06-01	90.91	91.85	89.92	91.01	620229
2018-06-04	91.49	94.22	90.76	94.20	468756
2018-06-05	94.16	95.44	93.98	95.42	496456
2018-06-06	95.14	96.32	95.08	95.68	497573
2018-06-07	95.77	95.77	91.67	92.79	897721
2018-06-08	92.90	94.48	92.72	94.04	715035
2018-06-11	94.09	94.09	92.95	93.47	539452
2018-06-12	93.45	93.45	91.87	92.00	709073
2018-06-13	92.40	92.40	89.50	91.75	1232776
2018-06-14	93.25	96.84	92.77	95.75	1083275
2018-06-15	94.93	95.29	91.01	91.13	8507681
2018-06-18	91.52	93.83	91.17	93.61	1259356
2018-06-19	93.15	93.91	91.40	92.82	614479
2018-06-20	92.93	93.53	91.85	91.87	563571
2018-06-21	92.00	94.35	91.65	93.53	683998
2018-06-22	93.63	94.62	92.71	93.04	1299654
2018-06-25	92.17	92.47	88.97	89.55	725491
2018-06-26	89.79	93.12	89.79	92.12	948184
2018-06-27	91.87	91.96	88.55	88.57	913420
2018-06-28	88.03	89.71	87.03	89.40	823526
2018-06-29	90.08	90.59	89.28	89.68	584936
2018-07-02	89.23	90.21	88.78	89.96	778496
2018-07-03	90.59	91.43	90.28	90.82	299828
2018-07-05	91.41	91.80	90.25	91.68	476979
2018-07-06	91.57	93.34	91.57	93.01	860618
2018-07-09	93.51	93.51	92.04	92.81	401516
2018-07-10	93.05	93.69	92.58	93.02	785805
2018-07-11	92.75	93.98	92.75	93.35	376146
2018-07-12	93.87	95.24	93.53	94.97	562174
2018-07-13	94.56	95.00	93.62	94.55	389887
2018-07-16	94.77	95.00	93.31	94.56	851287
2018-07-17	94.68	97.43	94.50	96.96	544248
2018-07-18	96.41	97.68	95.47	96.96	903322
2018-07-19	97.09	99.50	96.54	98.84	682407
2018-07-20	98.88	99.25	98.23	98.65	485897
2018-07-23	98.30	99.90	97.47	99.73	641128
2018-07-24	100.25	100.69	98.40	99.07	1026892
2018-07-25	98.75	100.26	98.50	100.16	366304
2018-07-26	100.16	101.65	98.75	99.65	707771
2018-07-27	99.78	100.45	97.38	98.83	634296
2018-07-30	98.98	98.98	95.32	96.16	590271
2018-07-31	96.40	98.31	95.44	97.64	488053
2018-08-01	97.31	98.30	95.01	96.92	1671868
2018-08-02	96.41	98.86	96.41	97.35	1121890
2018-08-03	97.40	97.60	96.26	96.71	450151
2018-08-06	96.35	98.04	95.84	97.11	679815
2018-08-07	103.00	108.37	101.00	105.51	1692890
2018-08-08	105.81	105.81	100.95	101.77	875924
2018-08-09	101.12	102.62	99.85	99.96	487147
2018-08-10	99.33	100.70	98.89	99.74	317539
2018-08-13	100.20	101.73	99.96	100.11	292001
2018-08-14	100.80	103.33	100.41	103.30	499407
2018-08-15	103.05	103.55	101.82	103.38	630399
2018-08-16	104.21	104.22	103.03	103.32	342077
2018-08-17	103.11	103.74	102.36	103.51	286186
2018-08-20	103.75	104.59	102.75	103.88	252875
2018-08-21	103.88	105.32	103.67	104.90	446525
2018-08-22	104.38	106.50	102.97	106.00	456713
2018-08-23	106.10	107.13	105.68	106.79	294656
2018-08-24	106.60	108.00	104.94	106.86	250881
2018-08-27	107.46	107.94	106.79	107.79	250335
2018-08-28	108.49	109.26	107.61	109.05	288024
2018-08-29	109.56	110.36	109.27	109.69	253892
2018-08-30	109.30	110.68	108.60	109.40	229236
2018-08-31	109.16	111.79	108.95	111.64	424897
2018-09-04	111.82	112.82	110.86	112.56	609980
2018-09-05	112.20	112.20	109.57	111.11	431524
2018-09-06	111.21	111.91	110.45	111.14	337842
2018-09-07	110.90	113.61	109.84	112.02	330748
2018-09-10	112.19	113.35	111.83	112.06	379012
2018-09-11	112.06	112.77	110.81	111.59	463681
2018-09-12	111.38	111.41	109.30	111.21	509695
2018-09-13	111.50	112.62	110.55	111.86	253777
2018-09-14	112.30	114.77	111.98	114.45	384961
2018-09-17	114.60	114.66	108.60	108.68	424338
2018-09-18	108.67	110.26	106.11	109.78	407836
2018-09-19	109.54	110.52	108.05	109.77	501156
2018-09-20	110.25	111.65	109.86	111.08	481614
2018-09-21	111.57	112.04	111.11	111.57	784538
2018-09-24	111.00	113.00	110.25	112.77	395539
2018-09-25	113.17	114.06	111.83	113.63	349108
2018-09-26	114.02	114.56	112.71	112.96	304987
2018-09-27	113.24	113.86	112.20	113.15	261590
2018-09-28	112.73	115.50	112.73	114.58	372788
2018-10-01	115.28	117.56	114.46	116.63	619725
2018-10-02	116.15	116.91	112.72	113.06	519341
2018-10-03	113.50	114.36	111.77	112.27	289193
2018-10-04	111.47	111.47	108.00	109.00	400954
2018-10-05	109.14	109.25	106.05	108.71	499126
2018-10-08	108.56	110.52	107.67	109.50	811786
2018-10-09	109.28	110.91	107.84	108.00	385329
2018-10-10	108.10	108.96	105.47	105.67	691420
2018-10-11	105.51	108.19	105.05	106.40	688139
2018-10-12	108.36	109.98	104.80	106.48	711724
2018-10-15	106.44	107.99	104.02	107.02	332836
2018-10-16	107.86	111.57	107.00	111.34	283594
2018-10-17	111.14	111.46	109.01	110.59	287577
2018-10-18	110.51	110.76	107.91	108.51	301037
2018-10-19	108.49	109.60	105.91	106.31	366823
2018-10-22	106.35	108.95	106.35	107.47	352892
2018-10-23	106.18	107.47	103.62	106.52	391045
2018-10-24	106.39	109.16	103.36	103.71	251706
2018-10-25	103.65	105.51	101.00	102.39	671823
2018-10-26	101.22	105.03	100.31	103.37	406642
2018-10-29	104.00	104.82	99.77	100.62	586375
2018-10-30	100.52	104.51	99.99	104.33	344366
2018-10-31	105.69	107.40	104.36	104.47	569856
2018-11-01	104.71	107.16	104.56	106.80	451451
2018-11-02	107.42	108.65	104.21	105.34	421854
2018-11-05	105.51	105.96	104.09	105.45	476490
2018-11-06	106.75	109.96	105.24	108.81	668221
2018-11-07	109.43	115.35	109.28	115.09	665856
2018-11-08	113.68	116.69	113.30	115.08	631825
2018-11-09	114.44	114.54	109.68	111.61	667800
2018-11-12	110.92	112.44	104.81	105.26	806947
2018-11-13	105.85	107.75	105.20	106.32	421832
2018-11-14	107.40	108.27	104.14	106.31	574406
2018-11-15	105.19	108.40	104.17	108.27	347213
2018-11-16	107.32	111.13	105.37	110.80	464112
2018-11-19	110.87	110.97	102.53	102.85	594369
2018-11-20	101.01	103.20	99.13	102.13	411351
2018-11-21	102.28	103.89	102.06	102.18	342860
2018-11-23	101.27	103.51	101.27	102.14	215233
2018-11-26	102.83	104.48	102.31	104.10	618735
2018-11-27	103.90	104.73	102.10	102.71	494526
2018-11-28	102.70	107.35	102.70	107.18	754712
2018-11-29	106.20	107.98	106.01	106.50	280002
2018-11-30	106.74	108.23	106.25	107.28	456001
2018-12-03	108.71	109.45	106.06	108.40	364186
2018-12-04	108.38	108.75	103.76	104.80	560439
2018-12-06	103.53	105.33	102.22	105.20	513412
2018-12-07	104.57	105.28	101.84	103.17	609293
2018-12-10	102.91	104.72	102.09	104.20	457176
2018-12-11	105.25	105.30	102.48	103.24	485894
2018-12-12	104.22	105.19	103.55	103.80	607575
2018-12-13	104.13	105.00	102.12	102.94	345311
2018-12-14	102.50	103.76	102.40	102.85	814468
2018-12-17	101.82	103.94	99.97	101.45	681170
2018-12-18	102.19	102.55	100.58	101.22	327919
2018-12-19	101.23	102.14	97.56	98.30	407821
2018-12-20	98.28	98.28	94.96	96.16	517408
2018-12-21	96.28	96.64	91.88	92.17	1146871
2018-12-24	91.67	92.12	89.95	90.66	266114
2018-12-26	91.36	94.64	90.64	94.53	567686
2018-12-27	93.37	94.76	91.26	94.75	371461
2018-12-28	95.03	97.18	93.99	95.73	341663
2018-12-31	96.55	100.09	96.28	100.05	634750
2019-01-02	98.91	99.31	96.13	97.30	560013
2019-01-03	97.28	97.28	94.33	95.23	295821
2019-01-04	96.16	99.98	96.06	98.72	419643
2019-01-07	98.83	99.91	98.03	98.71	391431
2019-01-08	99.78	100.56	97.70	99.70	429381
2019-01-09	100.50	102.70	100.38	102.12	455509
2019-01-10	101.50	101.95	100.52	101.91	354257
2019-01-11	101.57	101.91	99.21	99.78	532825
2019-01-14	98.88	99.19	97.47	97.58	287647
2019-01-15	97.57	99.50	97.57	98.96	299121
2019-01-16	99.64	100.05	98.78	98.91	400969
2019-01-17	98.37	100.63	98.37	99.57	311540
2019-01-18	100.62	102.28	100.12	100.92	440436
2019-01-22	100.05	100.52	97.13	98.14	373009
2019-01-23	98.47	99.16	96.27	97.49	270921
2019-01-24	97.69	98.09	96.50	97.34	305249
2019-01-25	97.82	98.00	96.86	97.01	477423
2019-01-28	96.12	96.87	95.04	96.35	333613
2019-01-29	96.37	96.84	95.29	95.95	275461
2019-01-30	96.46	97.50	95.52	97.33	268066
2019-01-31	97.61	100.00	97.61	98.91	253334
2019-02-01	98.48	98.98	96.41	96.68	353851
2019-02-04	96.19	97.25	96.05	97.17	376901
2019-02-05	90.51	90.51	83.05	84.61	2480631
2019-02-06	84.61	85.37	83.09	85.35	881329
2019-02-07	84.58	85.35	84.39	85.03	690313
2019-02-08	84.24	84.98	82.28	83.25	742913
2019-02-11	83.32	84.16	82.77	84.06	533515
2019-02-12	84.68	85.87	83.79	85.31	447432
2019-02-13	85.54	86.62	84.75	86.01	455162
2019-02-14	85.66	86.27	85.17	86.17	439035
2019-02-15	86.52	88.03	86.32	88.00	657340
2019-02-19	87.84	88.93	87.57	87.86	589844
2019-02-20	87.55	89.24	87.25	89.01	465938
2019-02-21	89.21	89.41	88.27	88.62	316190
2019-02-22	88.85	90.05	88.49	89.60	285442
2019-02-25	90.21	90.42	89.01	89.48	616924
2019-02-26	89.45	89.45	87.03	87.53	321331
2019-02-27	87.40	87.71	86.26	87.13	210404
2019-02-28	87.24	87.65	86.56	86.87	346572
2019-03-01	87.60	88.62	87.07	88.13	416958
2019-03-04	88.13	88.33	85.42	86.39	362020
2019-03-05	86.10	86.67	85.31	85.71	161594
2019-03-06	86.23	86.23	83.70	84.13	352522
2019-03-07	84.04	84.86	83.03	84.57	313531
2019-03-08	84.29	85.95	84.02	85.89	587133
2019-03-11	85.99	87.50	85.31	87.30	466629
2019-03-12	87.38	88.14	87.14	87.94	327886
2019-03-13	88.19	88.62	87.02	87.30	526234
2019-03-14	87.27	87.27	85.89	86.75	379351
2019-03-15	87.00	87.83	85.99	86.69	732455
2019-03-18	86.98	86.98	84.34	85.09	373936
2019-03-19	85.34	87.23	85.18	86.84	286312
2019-03-20	86.83	87.37	85.73	86.75	408048
2019-03-21	86.31	88.95	86.15	88.14	324866
2019-03-22	87.54	87.87	84.40	84.52	272544
2019-03-25	84.60	85.94	83.75	85.38	254421
2019-03-26	86.29	87.24	85.40	85.70	237118
2019-03-27	85.62	86.38	84.26	85.42	349684
2019-03-28	85.88	86.76	84.94	85.67	205275
2019-03-29	86.55	88.03	86.49	87.48	585033
2019-04-01	88.20	89.80	88.00	89.75	622788
2019-04-02	89.65	89.65	87.78	88.50	685869
2019-04-03	89.02	91.36	89.02	90.54	636713
2019-04-04	90.72	90.96	88.17	88.86	418001
2019-04-05	88.83	90.27	88.39	89.40	360850
2019-04-08	88.93	89.43	87.15	89.43	249386
2019-04-09	88.99	89.11	88.06	88.17	368522
2019-04-10	88.46	90.00	87.97	88.80	562382
2019-04-11	89.09	89.34	88.34	88.63	217907
2019-04-12	89.04	89.30	87.46	87.54	457192
2019-04-15	88.06	88.21	86.79	87.09	246926
2019-04-16	87.69	88.28	84.72	84.91	393941
2019-04-17	85.50	85.50	80.92	81.74	702462
2019-04-18	81.63	82.78	80.24	82.12	357101
2019-04-22	81.61	83.81	81.61	83.29	385611
2019-04-23	83.61	85.70	83.32	85.36	762945
2019-04-24	85.24	85.94	84.55	84.67	512169
2019-04-25	84.35	85.66	83.67	85.18	482983
2019-04-26	85.26	86.60	84.56	86.48	494567
2019-04-29	86.83	88.11	86.50	87.61	773765
2019-04-30	88.34	88.51	86.74	87.28	654710
2019-05-01	88.50	91.15	88.12	89.23	690934
2019-05-02	89.02	90.94	89.02	90.67	509636
2019-05-03	91.35	93.46	90.95	93.42	486438
2019-05-06	91.81	94.50	91.61	93.86	496702
2019-05-07	93.16	98.20	93.16	97.99	1137547
2019-05-08	98.80	99.71	95.98	96.50	923458
2019-05-09	95.31	97.59	95.09	96.84	736569
2019-05-10	96.32	97.47	94.62	97.07	403019
2019-05-13	95.53	96.13	93.85	94.49	750432
2019-05-14	96.69	100.90	95.15	99.93	800640
2019-05-15	98.93	101.48	98.27	99.47	649205
2019-05-16	99.16	102.39	98.73	101.79	843888
2019-05-17	101.01	101.97	100.04	100.07	325602
2019-05-20	99.07	101.10	98.32	100.13	300041
2019-05-21	100.58	101.45	100.15	101.17	708776
2019-05-22	100.70	102.99	100.57	102.47	492547
2019-05-23	101.65	101.65	98.73	99.05	348599
2019-05-24	99.47	101.17	99.04	101.01	370963
2019-05-28	101.09	101.87	98.27	98.36	342981
2019-05-29	97.45	98.43	96.86	97.99	658877
2019-05-30	98.07	98.99	97.07	98.06	263949
2019-05-31	96.87	97.96	95.40	96.99	458423
2019-06-03	97.30	98.36	96.36	97.45	488568
2019-06-04	98.50	101.15	97.70	101.03	394452
2019-06-05	101.26	103.33	101.26	103.24	465839
2019-06-06	103.25	103.84	102.79	103.20	628379
2019-06-07	103.50	104.41	102.66	103.72	446235
2019-06-10	104.38	108.24	103.56	107.45	831090
2019-06-11	108.30	109.31	106.80	108.12	849863
2019-06-12	108.10	110.30	108.02	110.07	551411
2019-06-13	110.58	112.23	109.93	111.78	565085
2019-06-14	111.61	112.67	110.86	112.11	416991
2019-06-17	112.49	113.95	112.21	113.30	704014
2019-06-18	114.26	115.93	113.55	114.03	621300
2019-06-19	114.60	117.40	113.44	117.08	750304
2019-06-20	118.53	119.85	116.19	117.75	520275
2019-06-21	117.09	117.98	116.38	117.45	876886
2019-06-24	117.27	117.34	115.41	115.89	458713
2019-06-25	116.00	117.60	115.48	116.60	580053
2019-06-26	117.32	118.58	115.28	116.63	334243
2019-06-27	117.39	119.45	117.39	119.30	388691
2019-06-28	119.39	120.93	118.47	120.34	723043
2019-07-01	121.69	122.24	119.91	120.19	463709
2019-07-02	119.84	120.33	119.02	119.97	353298
2019-07-03	120.57	120.73	119.29	119.75	165481
2019-07-05	119.16	120.74	118.86	120.62	385261
2019-07-08	120.45	121.49	119.50	120.57	296930
2019-07-09	119.88	121.07	119.85	120.21	367443
2019-07-10	120.63	123.00	120.63	121.06	385757
2019-07-11	121.94	122.34	120.23	121.51	343503
2019-07-12	121.21	122.58	120.80	122.50	312095
2019-07-15	123.03	123.88	122.29	123.39	188354
2019-07-16	123.57	124.09	122.28	122.57	304658
2019-07-17	122.55	123.25	121.91	122.00	207290
2019-07-18	122.14	123.89	122.06	122.88	331764
2019-07-19	122.85	124.19	121.88	121.95	216502
2019-07-22	122.38	123.77	121.73	122.43	236427
2019-07-23	122.88	124.26	121.69	122.89	291571
2019-07-24	122.43	124.92	121.54	124.84	248613
2019-07-25	124.84	125.66	122.80	122.91	236694
2019-07-26	123.50	124.40	122.35	123.25	471549
2019-07-29	123.22	124.53	122.98	123.76	270878
2019-07-30	122.52	123.79	122.35	123.37	369490
2019-07-31	123.18	124.53	121.05	122.08	363652
2019-08-01	121.98	124.65	121.29	122.55	372208
2019-08-02	122.19	122.92	119.91	121.58	419603
2019-08-05	119.10	119.80	115.81	117.16	589272
2019-08-06	121.72	132.72	121.72	131.24	814646
2019-08-07	130.02	130.91	127.57	129.49	480247
2019-08-08	129.59	135.06	129.59	134.10	496375
2019-08-09	133.35	135.28	132.45	133.03	257575
2019-08-12	132.46	134.05	131.93	133.17	184404
2019-08-13	132.72	137.49	132.08	137.37	286306
2019-08-14	135.66	136.38	134.54	134.80	386512
2019-08-15	135.15	136.45	133.80	136.10	216727
2019-08-16	136.90	138.95	136.43	138.52	234348
2019-08-19	140.22	140.36	136.49	136.59	421418
2019-08-20	136.74	137.72	134.76	135.02	356318
2019-08-21	136.25	136.42	134.83	135.34	215983
2019-08-22	135.86	135.86	133.13	133.80	290185
2019-08-23	133.35	134.35	129.71	130.15	300446
2019-08-26	131.71	133.38	130.31	133.32	275569
2019-08-27	134.12	135.71	131.78	132.01	630030
2019-08-28	131.26	135.40	130.85	134.73	397178
2019-08-29	135.78	136.08	132.94	133.76	222068
2019-08-30	134.37	134.37	132.36	133.53	226589
2019-09-03	131.97	133.26	130.07	131.68	325193
2019-09-04	132.90	133.12	128.30	128.92	322511
2019-09-05	130.48	130.67	128.65	129.87	385268
2019-09-06	130.26	131.01	127.40	127.54	346948
2019-09-09	127.44	127.50	120.86	121.08	531192
2019-09-10	120.60	121.52	115.93	120.73	508665
2019-09-11	121.05	124.45	120.43	123.28	439170
2019-09-12	124.02	127.11	124.02	125.88	455242
2019-09-13	126.16	127.24	124.74	125.26	304902
2019-09-16	124.25	126.60	122.81	125.94	274807
2019-09-17	125.94	128.74	125.94	127.05	278098
2019-09-18	127.26	128.28	125.02	127.79	438355
2019-09-19	128.12	129.42	127.27	128.53	214151
2019-09-20	128.73	132.73	128.59	129.44	973438
2019-09-23	129.17	130.91	128.26	128.29	322595
2019-09-24	128.81	130.33	126.34	126.85	436049
2019-09-25	127.00	127.60	125.25	126.78	470527
2019-09-26	126.94	127.39	125.13	125.93	363628
2019-09-27	126.44	126.54	123.35	124.18	376646
2019-09-30	124.19	127.19	124.19	126.14	581311
2019-10-01	126.98	128.95	124.18	124.28	375637
2019-10-02	123.25	123.96	121.38	123.53	249970
2019-10-03	123.02	126.02	121.98	125.58	205518
2019-10-04	126.09	127.54	124.67	125.87	226422
2019-10-07	125.10	126.13	124.54	124.66	196322
2019-10-08	123.35	123.68	121.52	121.70	279364
2019-10-09	122.99	124.99	122.01	124.61	252804
2019-10-10	124.32	126.34	123.35	125.41	238182
2019-10-11	127.19	130.23	126.95	128.53	296560
2019-10-14	128.20	129.22	125.59	126.06	203555
2019-10-15	126.72	127.68	125.72	126.52	202350
2019-10-16	126.23	126.54	124.59	125.06	157010
2019-10-17	126.15	127.98	125.68	127.14	204537
2019-10-18	126.40	127.54	125.50	127.25	212330
2019-10-21	128.34	129.38	127.21	127.25	334990
2019-10-22	127.57	128.39	123.27	123.37	248235
2019-10-23	123.83	124.08	120.23	120.41	180408
2019-10-24	121.07	121.57	119.35	120.19	173962
2019-10-25	120.32	121.11	119.32	119.41	161609
2019-10-28	119.70	124.35	119.70	122.83	404709
2019-10-29	122.69	125.76	122.20	123.96	229932
2019-10-30	123.62	124.75	122.43	122.97	318720
2019-10-31	122.62	123.51	117.92	120.73	574010
2019-11-01	125.56	130.75	123.09	129.46	723984
2019-11-04	130.45	130.75	120.74	121.08	750003
2019-11-05	122.15	122.29	119.62	121.71	491120
2019-11-06	121.90	122.03	120.09	121.33	296793
2019-11-07	122.20	122.68	119.00	119.84	275411
2019-11-08	119.80	121.13	117.65	119.12	284523
2019-11-11	118.02	119.29	117.62	118.67	199590
2019-11-12	118.79	121.96	118.43	120.68	276123
2019-11-13	119.55	120.41	118.73	119.76	197204
2019-11-14	119.59	120.88	118.75	119.85	246067
2019-11-15	120.53	121.88	119.64	120.47	259538
2019-11-18	119.67	121.15	118.69	119.12	224110
2019-11-19	120.22	121.45	119.54	120.84	202359
2019-11-20	120.35	123.52	119.11	120.08	290268
2019-11-21	120.20	120.80	118.00	119.76	243159
2019-11-22	120.09	120.47	118.21	118.31	224603
2019-11-25	119.55	122.21	118.91	120.26	251206
2019-11-26	120.04	122.74	119.11	121.55	304577
2019-11-27	122.00	123.09	120.68	123.06	160107
2019-11-29	122.52	123.18	120.28	120.60	153763
2019-12-02	121.01	121.72	118.09	118.55	323383
2019-12-03	118.28	119.42	117.65	118.23	349333
2019-12-04	119.63	120.09	118.28	119.20	278924
2019-12-05	119.90	122.37	119.62	119.80	257118
2019-12-06	121.04	122.02	120.16	121.26	336189
2019-12-09	120.85	121.42	117.50	117.50	469559
2019-12-10	117.21	118.51	116.36	117.54	375651
2019-12-11	117.64	118.70	116.64	117.55	300120
2019-12-12	117.01	118.99	115.15	117.17	350598
2019-12-13	116.57	117.88	115.90	116.49	332847
2019-12-16	117.42	119.28	116.75	117.98	330494
2019-12-17	118.10	119.44	117.70	118.96	247773
2019-12-18	119.45	119.99	118.40	119.34	271372
2019-12-19	119.20	119.45	116.57	117.02	322405
2019-12-20	117.86	118.00	116.82	117.05	873346
2019-12-23	117.51	119.10	116.52	117.99	538334
2019-12-24	118.00	118.94	117.48	118.23	96467
2019-12-26	118.26	118.40	114.78	115.86	197036
2019-12-27	116.03	116.69	115.03	115.94	270905
2019-12-30	116.00	116.24	114.09	114.37	342724
2019-12-31	114.28	115.36	114.27	114.90	494670
2020-01-02	116.09	116.60	113.62	115.27	455865
2020-01-03	113.63	116.65	113.40	114.85	395081
2020-01-06	114.22	116.22	113.54	115.54	459762
2020-01-07	114.62	115.84	113.81	113.99	285626
2020-01-08	114.02	115.29	113.22	114.41	400192
2020-01-09	115.01	117.09	114.56	115.91	311346
2020-01-10	117.09	117.54	115.44	116.23	282592
2020-01-13	116.41	116.66	114.91	116.62	437634
2020-01-14	116.41	117.46	115.20	116.76	202897
2020-01-15	116.83	117.89	114.98	115.67	324576
2020-01-16	116.39	116.84	115.31	116.01	389838
2020-01-17	116.74	116.90	113.69	113.85	232246
2020-01-21	113.46	116.11	113.23	115.43	688147
2020-01-22	116.09	117.43	114.98	115.61	456767
2020-01-23	114.74	115.67	109.59	110.06	822511
2020-01-24	110.13	110.13	106.87	107.45	555176
2020-01-27	106.00	108.36	105.78	107.21	357676
2020-01-28	107.23	108.05	106.15	107.71	359451
2020-01-29	107.65	109.64	107.65	109.00	375082
2020-01-30	108.50	109.53	107.12	109.33	226202
2020-01-31	109.35	110.50	107.28	107.39	882001
2020-02-03	107.88	112.13	107.52	111.39	582936
2020-02-04	118.50	123.28	116.91	121.82	1765397
2020-02-05	123.85	126.74	119.17	119.40	1059313
2020-02-06	119.74	124.11	118.74	120.82	762321
2020-02-07	120.00	120.54	119.15	120.00	455976
2020-02-10	119.41	120.42	118.50	119.86	475357
2020-02-11	120.71	120.83	117.69	118.23	431251
2020-02-12	118.71	119.63	116.97	118.30	594517
2020-02-13	117.72	120.33	117.34	119.71	548474
2020-02-14	119.81	121.24	118.84	120.82	415984
2020-02-18	120.34	121.14	119.18	120.38	471159
2020-02-19	121.06	121.71	119.88	120.44	468390
2020-02-20	119.88	120.67	117.68	119.46	280149
2020-02-21	119.43	119.59	117.87	118.29	330936
2020-02-24	114.54	116.28	113.58	114.81	364434
2020-02-25	115.07	115.07	109.85	110.14	352552
2020-02-26	111.04	112.41	108.54	108.57	274209
2020-02-27	106.26	111.73	105.05	109.37	630895
2020-02-28	106.30	108.77	105.22	108.33	852843
2020-03-02	108.75	110.69	107.61	110.64	503640
2020-03-03	110.56	113.21	106.32	108.71	502466
2020-03-04	110.58	110.68	108.46	109.43	648237
2020-03-05	106.86	107.48	101.71	103.24	552945
2020-03-06	100.50	104.08	99.23	103.81	621672
2020-03-09	98.58	100.69	96.69	97.13	572025
2020-03-10	99.63	104.04	97.93	103.96	1109073
2020-03-11	101.89	103.97	100.87	103.72	764853
2020-03-12	98.22	99.28	92.29	94.50	656238
2020-03-13	99.36	99.52	85.29	93.20	612797
2020-03-16	77.61	87.77	75.15	85.57	790019
2020-03-17	87.04	87.65	74.49	83.37	1059078
2020-03-18	80.41	81.71	63.41	74.34	562128
2020-03-19	74.01	88.89	71.60	88.01	714916
2020-03-20	88.70	91.65	80.99	81.52	1077852
2020-03-23	81.78	89.36	78.28	86.50	697568
2020-03-24	90.74	95.77	87.88	95.54	615582
2020-03-25	94.78	101.01	94.78	98.07	790428
2020-03-26	99.51	106.07	97.65	104.84	730182
2020-03-27	100.74	103.82	98.25	100.95	387710
2020-03-30	102.00	104.71	99.72	101.93	446157
2020-03-31	101.18	104.05	98.04	99.66	1151376
2020-04-01	95.76	95.82	90.65	91.62	481148
2020-04-02	90.89	100.26	90.89	99.80	491220
2020-04-03	99.21	100.62	96.95	98.40	316126
2020-04-06	101.62	104.05	100.49	102.24	758155
2020-04-07	104.34	104.34	94.69	95.57	748473
2020-04-08	97.12	102.03	95.69	100.68	820763
2020-04-09	102.00	104.42	98.26	100.46	644139
2020-04-13	99.00	101.18	97.11	98.04	708805
2020-04-14	100.38	104.35	99.56	104.01	453118
2020-04-15	101.02	103.41	100.09	103.12	422607
2020-04-16	102.92	104.49	101.34	102.75	446251
2020-04-17	105.31	108.55	104.13	107.57	410340
2020-04-20	106.62	108.04	106.03	107.30	266272
2020-04-21	104.60	108.65	103.67	107.45	360318
2020-04-22	109.73	111.31	106.89	110.06	371312
2020-04-23	110.04	115.07	110.04	114.00	442852
2020-04-24	115.24	117.13	113.03	116.73	341016
2020-04-27	117.43	119.66	117.15	118.91	631405
2020-04-28	121.02	121.81	113.82	114.22	527848
2020-04-29	117.00	120.19	115.91	116.74	330188
2020-04-30	114.70	116.49	113.67	113.78	312656
2020-05-01	112.37	113.29	110.22	111.23	295005
2020-05-04	110.35	111.37	109.04	110.06	502430
2020-05-05	110.40	110.95	104.98	106.38	593823
2020-05-06	104.09	106.80	100.20	100.37	425769
2020-05-07	101.96	104.70	101.92	103.67	581970
2020-05-08	105.73	106.98	103.63	106.30	329378
2020-05-11	105.00	106.73	103.49	105.19	515395
2020-05-12	105.41	105.41	99.83	99.93	303596
2020-05-13	99.33	99.58	95.64	97.43	418856
2020-05-14	97.06	100.49	96.19	100.44	355613
2020-05-15	100.43	101.53	98.41	100.37	352335
2020-05-18	101.72	105.75	101.72	103.37	500264
2020-05-19	102.78	105.62	101.15	101.25	314274
2020-05-20	103.84	107.10	103.43	106.41	536304
2020-05-21	105.94	107.36	105.40	106.45	362728
2020-05-22	107.07	109.04	106.12	108.14	450591
2020-05-26	110.85	110.95	107.57	108.01	389366
2020-05-27	109.22	110.07	106.87	109.30	555616
2020-05-28	110.35	113.52	109.69	110.58	461773
2020-05-29	110.54	112.56	107.27	109.68	431985
2020-06-01	109.67	112.19	108.84	109.88	396063
2020-06-02	110.00	110.49	106.44	107.92	465937
2020-06-03	108.99	110.97	102.63	102.80	696343
2020-06-04	102.01	102.20	97.12	97.86	814184
2020-06-05	99.59	101.43	98.73	99.09	609453
2020-06-08	99.09	99.31	95.86	96.50	906770
2020-06-09	97.19	101.00	95.58	98.67	2146140
2020-06-10	99.00	99.00	94.03	96.23	830358
2020-06-11	93.91	94.38	88.82	89.22	679607
2020-06-12	91.55	91.55	85.63	89.10	587978
2020-06-15	87.16	90.10	85.37	89.40	590737
2020-06-16	91.53	92.53	89.88	90.35	582441
2020-06-17	91.06	91.06	87.48	88.01	448724
2020-06-18	87.50	88.08	85.50	85.78	469312
2020-06-19	83.61	86.65	83.27	84.97	1132685
2020-06-22	85.06	85.79	83.32	84.96	800583
2020-06-23	85.39	87.14	83.83	86.51	973164
2020-06-24	85.54	86.40	84.31	86.01	1241265
2020-06-25	85.61	87.24	84.96	87.15	701318
2020-06-26	86.88	88.45	86.28	87.60	5893881
2020-06-29	88.25	88.42	87.01	87.99	929828
2020-06-30	88.00	89.73	87.46	89.56	613674
2020-07-01	89.08	91.47	88.88	89.68	753903
2020-07-02	90.37	92.92	90.18	92.56	801165
2020-07-06	93.38	94.10	91.77	92.34	680809
2020-07-07	92.02	92.51	91.05	91.12	691725
2020-07-08	90.62	90.75	88.98	89.50	455884
2020-07-09	89.54	89.81	86.88	87.10	577502
2020-07-10	87.18	88.88	86.26	88.19	682041
2020-07-13	89.15	91.35	87.72	87.83	437294
2020-07-14	87.79	88.47	86.58	87.94	363644
2020-07-15	89.68	93.66	89.68	93.19	425719
2020-07-16	93.06	93.73	91.74	92.55	490400
2020-07-17	92.90	93.56	91.90	92.00	440142
2020-07-20	92.71	92.71	89.98	90.50	263489
2020-07-21	91.58	92.08	90.50	90.74	198865
2020-07-22	90.75	92.80	90.75	92.04	421055
2020-07-23	92.41	93.50	91.38	92.05	499859
2020-07-24	91.65	91.68	89.68	91.18	278331
2020-07-27	91.10	91.31	89.46	89.53	386691
2020-07-28	89.90	91.22	88.66	88.73	369981
2020-07-29	89.27	91.09	88.68	88.76	717143
2020-07-30	88.03	88.68	85.91	88.20	559254
2020-07-31	88.17	88.55	86.94	87.66	552556
2020-08-03	88.08	89.03	86.99	87.20	717771
2020-08-04	84.95	86.37	76.06	76.38	1549031
2020-08-05	76.57	78.05	75.51	76.11	614700
2020-08-06	76.00	76.23	74.48	75.65	673129
2020-08-07	76.14	79.90	74.96	79.78	979225
2020-08-10	79.60	80.17	78.49	78.93	1243272
2020-08-11	79.55	81.15	78.99	79.88	1347623
2020-08-12	80.14	80.56	79.38	79.97	578825
2020-08-13	80.96	84.41	80.14	84.15	1042387
2020-08-14	83.96	84.90	83.11	84.43	500701
2020-08-17	85.13	86.72	85.01	85.42	558237
2020-08-18	85.74	87.98	85.24	87.62	554360
2020-08-19	87.44	87.57	82.75	84.90	715529
2020-08-20	84.25	86.04	83.97	85.65	428801
2020-08-21	84.98	86.86	84.78	86.69	409944
2020-08-24	88.42	90.79	88.07	89.67	786632
2020-08-25	89.42	89.66	88.11	89.40	556080
2020-08-26	89.32	89.56	86.48	86.96	590352
2020-08-27	86.47	90.76	86.37	90.09	597755
2020-08-28	90.07	90.14	87.84	89.32	284839
2020-08-31	88.64	90.74	84.79	89.66	400846
2020-09-01	89.73	89.74	87.97	88.82	276244
2020-09-02	89.12	90.27	89.03	90.08	224772
2020-09-03	89.88	90.11	87.21	90.06	372428
2020-09-04	90.60	90.77	87.68	89.53	355814
2020-09-08	88.99	91.55	87.61	91.24	370344
2020-09-09	91.51	94.30	91.51	93.58	823883
2020-09-10	93.94	94.79	92.47	92.96	559694
2020-09-11	92.67	93.47	88.32	88.75	606037
2020-09-14	89.00	90.32	88.68	89.50	353511
2020-09-15	89.67	90.14	85.97	86.26	393368
2020-09-16	86.81	88.08	86.81	87.35	341964
2020-09-17	86.65	86.65	83.55	83.68	342115
2020-09-18	83.89	84.49	81.42	82.88	932143
2020-09-21	81.40	83.58	80.14	83.56	349765
2020-09-22	83.58	84.80	83.15	84.50	326624
2020-09-23	84.50	85.69	82.87	83.50	348997
2020-09-24	83.18	86.80	82.39	86.64	516599
2020-09-25	86.53	87.29	85.83	87.12	307136
2020-09-28	88.49	90.52	87.56	87.77	398570
2020-09-29	87.98	88.35	86.25	86.86	332951
2020-09-30	86.80	88.10	85.61	87.25	305420
2020-10-01	87.74	88.76	86.95	88.75	293715
2020-10-02	87.71	89.35	87.05	88.79	301489
2020-10-05	89.80	92.75	89.80	92.68	416582
2020-10-06	92.91	95.72	92.50	94.10	446329
2020-10-07	94.96	95.54	92.52	92.57	441001
2020-10-08	93.31	94.37	91.97	94.08	221076
2020-10-09	95.01	95.77	93.91	95.52	180434
2020-10-12	95.94	97.98	94.65	97.58	540439
2020-10-13	97.05	97.10	94.55	95.71	253147
2020-10-14	95.38	96.13	93.09	93.61	361537
2020-10-15	92.46	95.82	92.35	95.34	349201
2020-10-16	95.43	96.58	93.14	93.78	341216
2020-10-19	94.22	94.71	91.82	92.16	348177
2020-10-20	92.92	95.98	92.38	94.45	479150
2020-10-21	95.51	106.97	95.04	105.91	1314730
2020-10-22	106.25	107.54	105.57	106.62	533784
2020-10-23	106.85	107.01	105.77	106.95	349877
2020-10-26	105.61	107.48	105.51	106.50	455449
2020-10-27	106.29	107.53	105.11	107.03	504079
2020-10-28	105.76	107.02	103.33	103.45	513021
2020-10-29	102.82	104.73	101.65	104.25	396224
2020-10-30	103.74	104.12	99.89	101.09	227408
2020-11-02	101.72	104.06	100.59	101.70	343197
2020-11-03	103.22	103.26	101.30	102.20	268029
2020-11-04	104.25	104.25	94.46	95.30	748531
2020-11-05	98.00	99.93	96.65	98.40	664287
2020-11-06	99.49	99.95	97.81	98.40	252093
2020-11-09	104.46	110.18	103.03	107.97	595461
2020-11-10	107.68	110.69	105.80	109.32	630159
2020-11-11	109.54	109.54	105.52	106.65	329308
2020-11-12	106.01	107.88	104.57	106.60	289271
2020-11-13	106.65	109.16	105.95	107.49	210317
2020-11-16	108.69	110.47	107.31	108.51	290307
2020-11-17	107.49	108.60	106.21	107.95	300439
2020-11-18	108.53	110.93	107.22	109.88	459312
2020-11-19	109.46	112.88	108.65	112.62	286740
2020-11-20	112.28	116.13	111.40	115.76	584952
2020-11-23	116.77	118.90	115.81	117.64	421317
2020-11-24	118.88	119.98	115.69	116.22	467295
2020-11-25	116.51	117.39	112.55	112.80	323326
2020-11-27	113.56	113.83	112.43	113.73	95485
2020-11-30	113.45	113.64	110.48	112.85	311479
2020-12-01	114.18	114.18	111.09	112.55	238624
2020-12-02	112.34	113.32	111.30	113.14	180806
2020-12-03	113.06	113.29	111.07	112.80	146264
2020-12-04	113.40	115.80	111.91	115.64	254908
2020-12-07	116.03	117.00	114.65	115.43	254635
2020-12-08	114.57	115.32	113.64	115.06	217338
2020-12-09	115.54	116.13	114.14	115.21	185616
2020-12-10	114.74	117.70	113.73	117.34	254951
2020-12-11	116.87	117.99	116.24	117.35	258516
2020-12-14	118.35	118.35	116.66	117.19	290985
2020-12-15	118.12	119.64	116.77	119.20	296844
2020-12-16	120.00	120.00	116.94	118.31	261569
2020-12-17	118.96	119.55	117.28	118.58	417620
2020-12-18	119.64	120.08	118.39	119.95	531703
2020-12-21	118.12	119.02	116.73	118.85	300830
2020-12-22	119.47	119.69	117.75	119.45	211629
2020-12-23	120.13	120.54	117.15	117.95	769332
2020-12-24	118.41	118.82	117.39	118.75	86657
2020-12-28	119.67	119.67	118.00	118.47	151657
2020-12-29	118.30	118.94	117.53	118.23	157059
2020-12-30	118.68	119.73	117.96	118.92	167348
2020-12-31	119.03	119.30	117.14	118.75	213875
2021-01-04	119.72	119.72	116.28	119.07	315754
2021-01-05	119.25	120.61	118.20	119.95	194979
2021-01-06	119.79	124.26	119.40	123.93	355104
2021-01-07	124.10	127.86	124.10	127.58	382821
2021-01-08	129.66	129.77	127.57	128.07	283048
2021-01-11	126.06	127.32	125.04	125.92	236200
2021-01-12	125.55	126.50	125.00	126.00	174197
2021-01-13	125.90	126.77	125.30	126.47	241780
2021-01-14	127.27	129.36	126.82	129.03	245795
2021-01-15	129.06	129.92	125.66	125.70	220669
2021-01-19	126.80	128.41	126.13	128.27	209041
2021-01-20	128.00	128.53	121.66	124.57	912032
2021-01-21	124.37	125.13	117.72	118.00	1002806
2021-01-22	117.07	117.56	112.59	116.92	515934
2021-01-25	116.02	124.23	116.02	123.17	716742
2021-01-26	122.82	123.78	118.89	119.12	499796
2021-01-27	117.07	117.82	112.40	114.05	621236
2021-01-28	114.34	115.70	111.36	114.71	401457
2021-01-29	115.01	117.26	113.41	114.29	532177
2021-02-01	114.00	116.11	112.59	115.00	462631
2021-02-02	128.00	139.69	128.00	129.93	1272958
2021-02-03	131.43	132.20	127.83	129.77	478635
2021-02-04	130.84	136.47	130.78	134.26	473030
2021-02-05	136.00	140.73	134.30	139.23	472061
2021-02-08	139.14	141.39	138.38	139.48	382843
2021-02-09	140.15	142.11	136.83	137.35	276114
2021-02-10	137.19	138.10	134.73	135.42	206763
2021-02-11	135.79	136.91	135.13	135.81	247714
2021-02-12	135.16	138.08	133.95	134.78	170279
2021-02-16	135.50	135.61	132.62	133.67	120944
2021-02-17	132.99	133.79	131.18	133.29	180235
2021-02-18	132.18	133.10	130.07	131.80	164521
2021-02-19	132.71	133.84	130.88	132.57	142466
2021-02-22	131.54	133.24	129.86	130.72	228430
2021-02-23	129.31	133.17	127.20	131.88	256698
2021-02-24	131.58	131.85	129.48	130.62	150867
2021-02-25	131.29	132.67	127.41	129.10	241805
2021-02-26	129.44	129.69	126.19	126.50	247736
2021-03-01	127.67	130.90	127.29	129.40	352561
2021-03-02	126.02	128.00	123.89	125.24	572180
2021-03-03	124.61	125.58	118.93	122.22	839850
2021-03-04	122.43	122.65	118.20	119.59	336145
2021-03-05	120.92	121.20	117.33	120.25	286009
2021-03-08	120.01	121.55	118.79	119.25	745286
2021-03-09	120.60	123.00	117.97	118.56	363487
2021-03-10	120.32	120.32	117.79	118.58	165566
2021-03-11	119.54	120.67	118.43	118.83	199565
2021-03-12	118.58	118.62	116.28	117.47	311637
2021-03-15	117.52	120.25	117.11	119.28	471862
2021-03-16	119.90	121.99	118.27	120.21	731812
2021-03-17	119.61	119.90	116.56	119.02	444037
2021-03-18	117.92	117.92	112.88	113.54	368567
2021-03-19	113.93	116.25	112.50	113.94	539840
2021-03-22	114.05	116.92	113.15	115.77	334354
2021-03-23	115.68	116.35	113.65	114.52	345025
2021-03-24	114.94	116.79	113.89	115.04	285408
2021-03-25	114.55	118.07	114.00	117.14	320595
2021-03-26	117.15	117.89	114.70	116.15	245026
2021-03-29	115.24	117.97	114.13	115.12	440706
2021-03-30	114.62	115.47	111.81	112.37	456330
2021-03-31	113.16	113.20	110.92	111.01	418682
2021-04-01	111.57	112.88	109.54	112.04	620975
2021-04-05	112.87	114.84	111.87	114.21	567738
2021-04-06	113.55	115.26	112.58	113.30	553543
2021-04-07	113.65	115.07	112.05	114.30	400074
2021-04-08	115.23	116.46	112.93	113.77	622874
2021-04-09	114.11	117.14	113.01	117.06	547908
2021-04-12	116.71	118.15	115.99	116.58	193873
2021-04-13	116.68	118.06	116.14	117.56	214229
2021-04-14	118.30	119.88	116.81	116.91	161093
2021-04-15	117.45	118.90	117.04	118.56	252962
2021-04-16	119.50	119.53	116.56	116.97	156944
2021-04-19	91.94	93.74	74.10	74.68	6659484
2021-04-20	71.49	71.74	66.47	66.69	5939184
2021-04-21	66.37	70.20	66.27	69.59	2702720
2021-04-22	69.98	70.98	67.69	67.70	1469001
2021-04-23	67.91	68.00	66.28	67.45	1986493
2021-04-26	68.24	68.50	67.32	67.79	987423
2021-04-27	68.12	68.41	66.95	67.13	1009110
2021-04-28	67.26	69.06	66.46	68.25	1367813
2021-04-29	68.50	69.29	66.78	67.05	873722
2021-04-30	66.78	67.42	66.17	67.26	555373
2021-05-03	67.33	67.48	65.45	65.61	959843
2021-05-04	65.26	65.26	62.86	63.50	780181
2021-05-05	63.91	63.10	61.66	62.10	817951
2021-05-06	62.18	63.02	60.68	61.44	916760
2021-05-07	61.57	62.65	60.93	61.04	741952
2021-05-10	61.52	61.67	59.63	59.95	1277038
2021-05-11	58.79	60.37	58.16	59.67	1005123
2021-05-12	59.11	60.12	58.46	59.83	1111644
2021-05-13	53.45	53.68	49.26	51.81	4823476
2021-05-14	52.94	57.84	52.81	56.00	2091051
2021-05-17	55.83	57.63	54.48	57.00	2021005
2021-05-18	56.87	57.88	56.10	56.57	835407
2021-05-19	55.50	56.59	54.70	56.51	689656
2021-05-20	56.62	57.06	56.10	56.72	1241485
2021-05-21	56.97	57.90	55.90	56.16	607306
2021-05-24	56.45	56.57	55.49	55.71	670492
2021-05-25	55.77	56.27	55.13	55.22	526497
2021-05-26	55.10	55.60	54.54	55.47	956950
2021-05-27	55.89	55.90	54.90	55.87	849076
2021-05-28	56.24	57.25	55.99	56.46	685349
2021-06-01	55.94	57.14	55.91	57.02	767122
2021-06-02	57.14	57.33	55.69	55.87	1198393
2021-06-03	55.51	56.27	54.73	55.25	749910
2021-06-04	55.14	55.50	54.65	55.08	515360
2021-06-07	54.92	56.48	54.58	56.41	1040919
2021-06-08	56.60	57.58	56.19	57.51	828712
2021-06-09	57.88	58.77	57.67	58.33	659801
2021-06-10	58.28	59.08	57.88	58.41	724667
2021-06-11	58.76	60.08	58.66	60.07	481134
2021-06-14	60.21	60.21	58.46	59.84	849695
2021-06-15	60.16	60.16	58.32	59.31	913908
2021-06-16	59.62	59.75	58.12	58.71	445036
2021-06-17	59.79	62.64	59.17	62.53	852044
2021-06-18	62.43	63.12	62.04	62.75	1368024
2021-06-21	62.78	63.59	62.33	63.38	785522
2021-06-22	63.35	63.76	62.36	63.73	818896
2021-06-23	63.75	64.97	63.33	63.76	992275
2021-06-24	63.77	65.06	63.52	65.01	776367
2021-06-25	65.31	66.55	65.05	65.97	6375609
2021-06-28	65.77	68.08	65.34	68.06	1062836
2021-06-29	68.30	68.45	66.38	66.73	573068
2021-06-30	66.86	66.86	65.74	66.64	510371
2021-07-01	66.60	67.92	66.48	67.73	992290
2021-07-02	68.17	68.17	66.54	66.60	385377
2021-07-06	66.68	66.68	64.66	65.24	697528
2021-07-07	65.26	65.74	62.67	63.20	778542
2021-07-08	62.05	63.40	61.03	63.27	787934
2021-07-09	63.47	64.11	62.65	63.48	350226
2021-07-12	63.35	64.04	62.35	64.01	489417
2021-07-13	63.60	63.94	61.84	61.88	609622
2021-07-14	62.15	62.46	61.09	61.48	386707
2021-07-15	61.21	61.40	59.23	60.24	544182
2021-07-16	61.07	61.52	60.09	60.32	516535
2021-07-19	59.22	60.35	58.79	59.52	500477
2021-07-20	59.46	61.29	59.31	60.38	484417
2021-07-21	60.47	61.34	60.11	61.11	320231
2021-07-22	61.05	61.16	58.97	59.30	468127
2021-07-23	59.11	59.39	57.93	59.06	523486
2021-07-26	59.05	59.42	58.48	58.89	298685
2021-07-27	58.34	58.92	58.11	58.70	628011
2021-07-28	59.21	60.00	58.75	59.59	607154
2021-07-29	59.92	60.29	59.30	59.76	579969
2021-07-30	59.84	61.00	59.82	60.79	444949
2021-08-02	60.41	61.39	59.99	61.31	488575
2021-08-03	61.63	61.63	60.16	60.38	264501
2021-08-04	59.89	60.64	57.82	57.90	624613
2021-08-05	57.76	58.67	56.92	57.60	598184
2021-08-06	57.51	58.49	56.91	58.48	443294
2021-08-09	58.57	59.09	57.99	58.03	540442
2021-08-10	58.00	58.09	56.64	57.76	660198
2021-08-11	58.53	62.33	58.53	61.97	1436148
2021-08-12	62.31	64.03	61.45	62.60	801357
2021-08-13	62.47	62.83	60.83	61.14	609347
2021-08-16	60.67	60.67	58.61	58.78	359087
2021-08-17	58.57	59.49	58.01	59.29	721578
2021-08-18	59.49	59.71	58.33	58.62	488688
2021-08-19	58.45	58.56	57.30	57.71	450533
2021-08-20	57.51	59.66	57.33	59.62	402657
2021-08-23	59.37	60.93	59.36	60.92	331698
2021-08-24	61.30	61.80	61.01	61.10	495108
2021-08-25	60.49	61.11	59.49	60.00	588096
2021-08-26	59.59	59.90	58.61	59.50	347576
2021-08-27	59.90	61.83	59.90	61.49	456027
2021-08-30	61.26	62.15	60.78	61.85	402684
2021-08-31	62.17	63.04	61.88	62.75	446022
2021-09-01	63.20	63.83	62.55	63.82	362351
2021-09-02	64.17	65.96	64.01	65.93	513465
2021-09-03	65.43	65.72	63.93	64.57	364109
2021-09-07	64.57	65.09	64.43	64.49	296461
2021-09-08	64.34	64.56	63.12	63.32	371624
2021-09-09	63.01	65.89	63.00	65.66	580179
2021-09-10	65.81	67.67	65.77	67.47	813858
2021-09-13	67.95	69.96	67.55	68.01	813745
2021-09-14	68.20	68.67	66.52	68.19	364691
2021-09-15	68.25	68.42	67.09	67.54	532662
2021-09-16	67.39	68.92	66.40	68.33	402967
2021-09-17	68.76	70.38	68.60	70.22	1132461
2021-09-20	68.70	69.64	68.25	68.97	477795
2021-09-21	69.35	70.90	67.57	70.45	626764
2021-09-22	70.54	70.77	68.42	68.93	432189
2021-09-23	69.14	70.05	68.51	69.63	323701
2021-09-24	69.45	69.67	68.23	69.49	337408
2021-09-27	69.65	70.23	68.55	69.35	307318
2021-09-28	68.91	70.16	68.36	69.77	410165
2021-09-29	69.47	70.79	69.47	70.46	330187
2021-09-30	71.00	71.70	70.04	70.59	669211
2021-10-01	70.78	72.72	69.90	72.00	441022
2021-10-04	71.95	72.25	70.20	70.30	447783
2021-10-05	69.87	71.34	68.50	68.68	704237
2021-10-06	68.00	68.55	66.32	66.74	466019
2021-10-07	66.95	69.35	66.77	68.47	249770
2021-10-08	68.42	69.36	67.43	67.50	219464
2021-10-11	67.12	67.83	66.35	66.64	376302
2021-10-12	66.52	67.87	66.02	67.81	213737
2021-10-13	67.98	70.34	67.55	69.87	424359
2021-10-14	70.31	71.27	70.31	70.76	253067
2021-10-15	71.57	71.59	69.84	69.91	360533
2021-10-18	69.26	69.32	66.98	67.07	356760
2021-10-19	67.10	69.92	67.10	69.45	263117
2021-10-20	69.45	71.45	68.81	70.98	396841
2021-10-21	71.01	72.10	70.45	71.63	264849
2021-10-22	71.07	72.50	71.05	71.75	525850
2021-10-25	72.06	72.68	71.41	71.59	216398
2021-10-26	71.32	71.93	70.94	71.59	219430
2021-10-27	71.51	71.70	67.81	68.51	426513
2021-10-28	68.19	69.33	66.63	67.40	395358
2021-10-29	67.28	68.84	66.11	68.71	414736
2021-11-01	68.82	71.17	68.31	70.78	306120
2021-11-02	70.80	72.00	70.06	71.64	272380
2021-11-03	71.51	73.61	71.51	73.27	460783
2021-11-04	73.60	73.75	71.18	72.46	342768
2021-11-05	73.08	74.67	72.40	74.59	396571
2021-11-08	74.42	75.34	70.57	71.13	666795
2021-11-09	63.50	63.50	57.32	60.20	2033708
2021-11-10	59.47	61.69	58.50	61.51	647389
2021-11-11	61.41	61.56	58.68	59.04	487162
2021-11-12	59.28	60.56	59.25	59.96	515514
2021-11-15	59.93	59.93	57.10	57.90	400073
2021-11-16	57.82	59.60	57.15	59.41	470187
2021-11-17	59.40	60.11	58.07	58.07	546173
2021-11-18	57.78	58.09	55.25	55.94	448631
2021-11-19	55.59	57.32	55.14	56.17	337518
2021-11-22	56.40	56.40	54.51	55.12	413434
2021-11-23	54.77	55.62	54.09	55.43	501315
2021-11-24	54.87	55.97	54.26	55.31	228914
2021-11-26	54.00	54.10	51.65	51.92	513943
2021-11-29	52.29	52.63	51.11	52.42	628818
2021-11-30	52.07	52.71	51.19	51.25	405449
2021-12-01	52.48	52.48	50.12	50.16	362229
2021-12-02	50.15	53.65	50.15	53.64	614996
2021-12-03	53.65	54.37	52.33	52.77	391510
2021-12-06	53.47	55.05	53.06	54.81	430559
2021-12-07	55.75	56.00	54.03	54.28	389113
2021-12-08	54.43	55.73	53.89	55.45	439802
2021-12-09	55.21	55.78	53.25	53.47	292204
2021-12-10	53.34	53.96	51.85	51.85	343444
2021-12-13	51.85	52.54	50.91	51.78	494063
2021-12-14	51.61	52.90	51.61	51.90	413218
2021-12-15	49.90	50.91	49.61	50.63	632738
2021-12-16	50.93	51.69	49.33	49.55	525414
2021-12-17	49.88	53.27	49.88	53.12	1335744
2021-12-20	52.04	52.05	49.58	50.00	780900
2021-12-21	50.50	51.56	50.02	51.17	548148
2021-12-22	51.46	53.46	51.02	53.43	1152633
2021-12-23	53.99	54.78	53.68	54.16	232068
2021-12-27	54.91	55.04	52.80	53.11	618905
2021-12-28	52.97	53.75	52.35	53.49	586087
2021-12-29	53.70	54.13	53.20	53.26	318681
2021-12-30	53.46	54.37	53.12	53.56	417134
2021-12-31	53.46	54.70	52.86	53.04	369999
2022-01-03	53.32	54.70	52.65	54.70	517972
2022-01-04	54.70	55.18	53.22	53.76	238222
2022-01-05	53.71	54.64	52.32	52.36	326634
2022-01-06	52.80	53.66	51.81	52.54	715266
2022-01-07	51.46	52.99	51.38	52.63	551957
2022-01-10	52.77	53.32	51.73	52.83	687140
2022-01-11	53.23	54.05	52.43	53.44	376673
2022-01-12	53.44	53.83	52.00	52.10	305465
2022-01-13	52.33	52.99	51.02	52.29	623210
2022-01-14	51.93	53.26	51.52	52.69	326425
2022-01-18	52.07	52.72	50.31	51.55	481848
2022-01-19	51.39	51.93	49.41	50.49	756442
2022-01-20	50.73	52.57	50.28	50.33	287320
2022-01-21	49.74	50.69	48.90	49.06	479515
2022-01-24	48.39	50.02	47.06	49.96	679942
2022-01-25	49.19	50.05	48.24	49.23	640173
2022-01-26	49.50	50.47	47.19	47.41	552078
2022-01-27	46.19	46.25	43.59	43.77	946329
2022-01-28	43.55	45.96	43.50	45.96	905693
2022-01-31	45.50	48.41	45.45	48.35	467208
2022-02-01	49.00	49.25	48.08	48.83	681093
2022-02-02	48.87	48.92	46.50	46.70	761310
2022-02-03	46.42	47.19	45.79	46.06	398777
2022-02-04	45.71	46.88	44.98	46.61	605983
2022-02-07	46.56	47.50	45.96	46.97	841491
2022-02-08	48.97	55.90	48.97	54.56	1954194
2022-02-09	54.68	57.40	54.66	56.92	1176159
2022-02-10	56.04	58.90	55.96	58.00	1007127
2022-02-11	58.41	59.27	57.51	58.47	1274212
2022-02-14	58.67	59.66	57.85	58.15	866903
2022-02-15	58.82	59.63	57.99	58.39	479311
2022-02-16	58.14	58.14	56.51	57.50	464272
2022-02-17	56.89	56.98	54.24	54.62	601591
2022-02-18	54.59	56.28	54.59	55.52	455984
2022-02-22	54.77	56.28	54.52	55.55	472839
2022-02-23	55.78	56.02	54.79	55.15	515195
2022-02-24	53.89	56.65	53.53	56.59	573616
2022-02-25	56.92	57.34	55.12	57.19	610554
2022-02-28	56.77	57.92	56.41	57.71	347659
2022-03-01	57.90	58.80	56.95	57.52	505624
2022-03-02	57.64	58.27	57.02	58.10	399853
2022-03-03	58.38	58.38	57.33	58.19	368584
2022-03-04	57.53	58.50	57.42	58.35	329425
2022-03-07	58.50	59.67	58.18	59.36	643766
2022-03-08	59.08	59.50	57.90	59.00	902689
2022-03-09	59.80	60.34	59.03	59.40	594480
2022-03-10	58.35	59.71	54.58	55.85	1097162
2022-03-11	55.85	55.85	53.51	53.83	568588
2022-03-14	53.80	54.76	51.52	51.97	463763
2022-03-15	52.10	54.24	51.55	53.88	345682
2022-03-16	54.13	55.28	53.25	55.24	363012
2022-03-17	54.90	56.38	54.87	56.17	294158
2022-03-18	56.43	57.66	55.98	57.28	484339
2022-03-21	56.84	57.32	55.10	55.60	271018
2022-03-22	55.66	57.27	55.66	56.60	231648
2022-03-23	55.73	56.74	55.22	56.70	345488
2022-03-24	57.14	58.08	55.40	58.00	325597
2022-03-25	58.38	59.73	58.19	59.41	289895
2022-03-28	59.29	60.03	58.69	60.02	254745
2022-03-29	60.00	61.65	59.97	61.29	359157
2022-03-30	61.06	61.90	60.73	61.50	326195
2022-03-31	61.46	63.45	61.46	63.22	390724
2022-04-01	63.25	64.27	63.21	63.85	651410
2022-04-04	63.60	63.98	62.29	63.43	792114
2022-04-05	63.58	63.58	60.26	60.58	672027
2022-04-06	59.87	60.64	59.27	60.09	646907
2022-04-07	59.72	60.77	59.59	60.05	319874
2022-04-08	59.71	60.64	59.40	59.82	756697
2022-04-11	59.30	60.13	58.90	58.97	680063
2022-04-12	59.34	59.95	57.85	58.11	435654
2022-04-13	58.06	58.75	57.65	57.68	258501
2022-04-14	57.67	58.07	56.45	56.82	349200
2022-04-18	56.45	57.29	55.15	56.77	376802
2022-04-19	57.02	58.08	56.68	57.10	523957
2022-04-20	57.06	58.16	56.85	57.39	457758
2022-04-21	57.78	57.78	56.37	56.43	400161
2022-04-22	55.86	56.05	53.91	54.01	436032
2022-04-25	53.46	56.20	53.37	56.01	636293
2022-04-26	55.41	55.63	53.48	53.52	548953
2022-04-27	53.36	54.05	52.34	52.39	552330
2022-04-28	53.03	53.03	50.20	51.49	384817
2022-04-29	51.61	52.50	50.56	50.67	422237
2022-05-02	50.81	52.03	49.60	50.83	351901
2022-05-03	50.48	51.42	50.11	50.41	530367
2022-05-04	50.56	51.66	49.02	51.60	368945
2022-05-05	50.86	51.55	49.76	51.08	339763
2022-05-06	51.08	52.00	50.20	51.88	523283
2022-05-09	50.93	51.58	48.67	49.27	945651
2022-05-10	53.00	58.39	51.17	54.38	1369344
2022-05-11	54.35	54.83	51.13	51.19	542668
2022-05-12	51.31	52.68	50.48	52.10	647645
2022-05-13	52.95	56.38	52.84	56.24	535533
2022-05-16	55.70	57.88	55.44	57.60	452514
2022-05-17	58.44	59.92	57.42	59.88	855973
2022-05-18	59.46	60.14	58.59	59.04	586225
2022-05-19	58.85	61.00	58.31	60.17	649458
2022-05-20	60.63	60.63	58.22	59.32	416455
2022-05-23	60.28	61.36	58.85	61.23	497420
2022-05-24	60.72	61.51	60.25	60.77	346728
2022-05-25	60.25	63.53	60.25	62.54	514734
2022-05-26	62.94	63.90	62.26	62.27	320836
2022-05-27	62.81	64.73	62.81	64.16	358553
2022-05-31	63.69	63.90	62.77	63.26	341205
2022-06-01	63.44	63.44	61.15	62.29	268774
2022-06-02	62.35	64.21	61.83	64.21	366544
2022-06-03	64.00	64.84	63.61	64.50	293253
2022-06-06	65.00	65.64	64.45	65.25	312168
2022-06-07	64.63	66.10	64.63	66.08	354761
2022-06-08	65.95	66.25	65.43	65.60	266860
2022-06-09	65.29	65.54	64.55	64.81	277527
2022-06-10	63.52	64.94	63.52	64.51	256177
2022-06-13	62.80	64.11	62.14	63.43	657295
2022-06-14	63.40	63.55	60.93	62.30	499928
2022-06-15	63.22	63.40	61.46	61.79	403435
2022-06-16	60.50	61.12	58.23	59.28	592610
2022-06-17	59.96	61.36	59.96	60.77	440209
2022-06-21	62.00	62.00	60.57	60.95	229539
2022-06-22	60.53	61.66	60.53	60.91	452796
2022-06-23	61.02	62.83	60.74	62.81	663447
2022-06-24	63.08	65.38	62.69	65.26	1005024
2022-06-27	65.93	66.09	63.66	64.95	528204
2022-06-28	65.00	65.90	63.96	63.99	372263
2022-06-29	64.06	68.21	63.06	65.97	1075940
2022-06-30	65.41	66.22	64.16	65.18	849277
2022-07-01	65.71	67.66	65.41	67.32	457830
2022-07-05	66.60	66.84	64.70	66.49	404624
2022-07-06	66.11	67.06	65.17	65.58	573634
2022-07-07	65.88	67.70	65.83	66.80	279332
2022-07-08	66.79	68.33	66.33	66.80	229922
2022-07-11	66.12	66.54	65.45	65.76	229383
2022-07-12	65.53	66.48	65.12	65.73	211174
2022-07-13	64.82	65.38	64.15	64.36	259224
2022-07-14	63.43	64.25	62.81	63.30	265691
2022-07-15	64.25	64.30	62.93	64.09	514527
2022-07-18	64.91	65.16	63.53	63.55	264205
2022-07-19	64.44	65.07	63.50	64.57	242141
2022-07-20	64.28	65.17	63.95	65.11	342542
2022-07-21	65.11	66.48	64.56	66.27	252927
2022-07-22	66.08	66.79	65.32	66.11	258676
2022-07-25	66.20	67.19	65.65	67.15	273955
2022-07-26	67.47	68.40	66.89	67.58	291991
2022-07-27	67.85	69.14	67.56	68.85	264751
2022-07-28	68.85	70.20	67.96	69.53	424450
2022-07-29	68.90	69.88	68.52	69.49	358414
2022-08-01	68.71	69.23	68.08	68.85	409741
2022-08-02	68.73	69.62	68.68	68.85	165240
2022-08-03	69.06	69.54	68.15	68.56	429863
2022-08-04	69.18	69.51	67.94	68.51	743392
2022-08-05	67.74	69.85	67.19	69.58	258876
2022-08-08	70.00	70.85	67.93	68.65	412552
2022-08-09	68.82	68.96	67.27	67.59	558870
2022-08-10	72.00	77.08	71.02	73.60	923951
2022-08-11	74.08	74.85	72.43	73.07	495463
2022-08-12	73.56	75.31	73.37	75.20	345863
2022-08-15	75.00	76.36	73.41	75.88	765028
2022-08-16	76.15	76.67	75.41	76.32	317953
2022-08-17	75.25	76.81	74.93	75.96	450431
2022-08-18	76.37	77.22	74.87	76.21	532812
2022-08-19	75.61	77.46	75.32	76.44	433045
2022-08-22	75.49	77.48	75.49	76.37	503465
2022-08-23	76.11	76.56	75.39	75.57	237492
2022-08-24	75.20	77.60	74.82	76.89	339234
2022-08-25	77.05	77.52	76.43	77.27	328874
2022-08-26	77.13	77.33	74.95	75.13	368627
2022-08-29	74.47	74.78	72.94	73.75	405269
2022-08-30	74.14	74.50	73.16	73.62	293148
2022-08-31	73.75	75.51	73.75	75.03	585979
2022-09-01	74.52	74.57	72.38	74.42	408782
2022-09-02	74.97	74.97	73.39	73.74	262366
2022-09-06	73.77	73.86	72.25	72.42	350269
2022-09-07	72.67	74.93	72.67	74.61	236204
2022-09-08	73.83	75.73	73.83	75.42	260223
2022-09-09	76.14	77.72	75.98	76.87	598322
2022-09-12	78.00	79.21	77.29	78.66	406964
2022-09-13	76.81	78.64	76.23	77.54	399880
2022-09-14	77.49	79.45	77.15	78.20	424279
2022-09-15	78.17	78.93	77.30	77.64	417792
2022-09-16	76.80	78.03	75.77	76.77	685582
2022-09-19	76.15	78.74	76.13	78.24	477325
2022-09-20	77.10	77.99	76.27	77.55	400799
2022-09-21	78.06	78.48	76.28	76.33	337635
2022-09-22	75.94	75.94	74.29	74.31	430747
2022-09-23	73.39	73.98	72.34	73.74	547504
2022-09-26	73.25	74.15	72.90	73.31	264551
2022-09-27	74.33	74.95	71.63	72.05	469114
2022-09-28	72.71	74.69	72.19	74.55	651696
2022-09-29	74.10	74.39	72.47	73.61	392861
2022-09-30	73.92	75.81	73.49	74.03	351911
2022-10-03	74.97	76.40	74.22	75.86	284575
2022-10-04	76.95	78.57	76.95	77.70	432536
2022-10-05	76.88	77.97	76.18	76.95	230242
2022-10-06	77.01	77.29	76.15	76.89	283388
2022-10-07	76.45	76.65	75.32	75.94	361506
2022-10-10	76.13	76.26	75.26	75.28	254535
2022-10-11	75.40	75.90	73.79	74.55	432950
2022-10-12	74.63	75.44	73.15	74.98	282158
2022-10-13	74.82	79.32	73.55	77.92	752782
2022-10-14	78.71	79.93	76.44	76.54	375449
2022-10-17	77.34	78.17	76.85	77.70	499330
2022-10-18	79.19	80.94	79.16	79.63	708181
2022-10-19	79.30	79.73	77.35	78.58	400599
2022-10-20	79.09	80.04	78.23	78.83	233932
2022-10-21	79.38	80.40	78.27	80.02	301078
2022-10-24	80.78	80.78	79.26	80.32	251941
2022-10-25	80.54	82.56	80.54	82.29	292086
2022-10-26	82.61	83.70	81.93	82.06	360847
2022-10-27	82.09	82.88	81.55	81.69	269878
2022-10-28	81.65	83.84	81.37	83.48	410462
2022-10-31	83.50	85.40	83.18	84.95	347159
2022-11-01	85.48	85.97	83.73	83.96	415888
2022-11-02	83.73	84.09	80.44	80.63	451518
2022-11-03	79.98	80.55	79.11	79.52	436195
2022-11-04	80.60	81.17	79.04	80.66	603163
2022-11-07	84.52	85.61	81.80	83.57	701809
2022-11-08	84.55	86.48	83.21	83.98	452461
2022-11-09	83.56	84.73	82.24	82.50	462664
2022-11-10	85.98	86.09	82.03	83.07	670875
2022-11-11	83.20	83.67	78.44	79.25	849837
2022-11-14	79.51	80.12	75.09	77.63	1115254
2022-11-15	78.82	79.07	77.78	78.04	581512
2022-11-16	77.67	80.35	77.48	79.73	651490
2022-11-17	78.76	79.75	77.93	78.90	372019
2022-11-18	80.45	80.76	78.83	79.93	432551
2022-11-21	79.84	81.23	78.83	80.91	371740
2022-11-22	80.91	83.13	80.50	83.12	293353
2022-11-23	83.12	84.31	82.95	84.13	221777
2022-11-25	84.22	84.71	83.28	83.56	106892
2022-11-28	83.51	84.42	82.10	82.71	349056
2022-11-29	82.47	83.65	82.33	83.08	308832
2022-11-30	83.58	85.36	82.87	85.31	309684
2022-12-01	85.72	86.58	84.36	84.88	243481
2022-12-02	84.09	86.57	83.27	86.14	203473
2022-12-05	85.15	85.64	84.22	84.71	234785
2022-12-06	84.93	84.93	82.96	84.11	209197
2022-12-07	83.74	85.35	82.62	83.52	229538
2022-12-08	84.05	84.09	82.83	83.72	210293
2022-12-09	83.28	83.67	80.12	80.14	363217
2022-12-12	80.59	82.02	80.59	81.75	277642
2022-12-13	83.22	84.37	81.63	81.65	448674
2022-12-14	81.77	82.50	80.36	81.39	481526
2022-12-15	80.79	81.06	76.74	77.30	689750
2022-12-16	76.41	79.15	76.00	78.33	1474822
2022-12-19	78.11	79.96	77.46	79.72	512689
2022-12-20	79.98	80.42	77.80	78.47	322567
2022-12-21	78.99	80.50	78.74	79.30	343539
2022-12-22	78.92	79.89	78.30	79.72	334873
2022-12-23	79.86	80.68	78.56	79.18	314958
2022-12-27	79.21	79.84	78.34	78.39	201021
2022-12-28	78.70	79.52	77.30	77.30	209481
2022-12-29	77.89	79.74	77.26	78.91	234640
2022-12-30	78.92	79.40	77.67	78.65	190685
2023-01-03	79.79	79.85	76.86	77.18	300382
2023-01-04	77.53	78.20	75.87	76.73	502405
2023-01-05	76.57	77.65	75.31	75.40	332242
2023-01-06	75.97	76.06	73.58	73.60	337315
2023-01-09	73.97	73.97	72.26	72.75	581359
2023-01-10	73.04	75.81	72.95	75.50	633329
2023-01-11	75.50	83.05	75.50	82.94	883886
2023-01-12	83.09	85.06	81.76	85.06	592502
2023-01-13	85.00	86.03	83.88	85.71	472370
2023-01-17	85.52	87.07	85.00	85.88	404022
2023-01-18	86.38	88.00	85.67	86.64	432192
2023-01-19	85.44	87.94	85.44	87.39	503726
2023-01-20	87.59	89.34	87.45	89.32	487136
2023-01-23	89.30	90.91	88.50	89.88	525168
2023-01-24	90.77	91.36	89.45	90.60	542766
2023-01-25	89.96	91.35	89.96	90.49	488408
2023-01-26	90.71	91.39	87.72	87.90	380641
2023-01-27	87.58	87.79	84.93	85.18	664990
2023-01-30	84.39	85.27	84.00	84.24	274712
2023-01-31	84.06	85.05	83.04	84.60	444085
2023-02-01	85.05	85.50	84.21	84.32	329292
2023-02-02	84.61	86.38	84.26	86.37	616979
2023-02-03	86.20	87.37	85.33	87.13	400978
2023-02-06	87.36	88.50	85.70	87.76	548854
2023-02-07	85.72	88.00	80.45	82.57	1037019
2023-02-08	82.85	86.02	82.27	82.98	629403
2023-02-09	82.97	83.26	79.39	80.41	546108
2023-02-10	79.67	82.62	79.67	80.58	518930
2023-02-13	80.99	81.66	80.51	81.66	289171
2023-02-14	81.02	83.63	81.02	82.97	449022
2023-02-15	82.32	83.48	82.02	83.42	342629
2023-02-16	82.64	83.22	81.14	81.40	318634
2023-02-17	81.84	82.23	80.69	81.28	296767
2023-02-21	80.75	81.15	79.90	80.44	265321
2023-02-22	80.35	81.15	80.25	80.31	273036
2023-02-23	80.77	81.64	79.75	80.40	217839
2023-02-24	79.77	79.98	77.96	78.90	348607
2023-02-27	79.50	80.28	78.86	79.97	261484
2023-02-28	80.08	80.08	77.60	77.77	570725
2023-03-01	77.61	78.15	76.98	77.22	404706
2023-03-02	76.81	77.22	75.98	76.92	376187
2023-03-03	77.38	78.41	76.80	78.00	252852
2023-03-06	77.18	78.08	77.12	77.68	259521
2023-03-07	78.03	79.21	77.30	78.03	250494
2023-03-08	78.46	78.67	77.50	78.51	335054
2023-03-09	78.90	79.14	76.85	77.01	317970
2023-03-10	76.67	76.67	74.77	75.35	365069
2023-03-13	74.13	77.11	74.13	74.48	250134
2023-03-14	76.02	77.60	75.07	77.41	492179
2023-03-15	75.81	76.75	75.53	76.64	311114
2023-03-16	75.75	77.99	75.61	77.77	356327
2023-03-17	78.24	78.53	75.90	76.61	650707
2023-03-20	76.73	78.62	76.73	78.18	328250
2023-03-21	79.20	80.15	78.35	80.07	239911
2023-03-22	80.11	80.43	77.25	77.31	334216
2023-03-23	77.76	77.97	75.87	76.08	304693
2023-03-24	75.35	77.48	75.35	77.42	316843
2023-03-27	78.64	79.38	77.96	79.17	199265
2023-03-28	78.83	79.79	78.70	79.13	172130
2023-03-29	79.47	79.74	78.33	79.50	350335
2023-03-30	80.13	80.33	78.99	80.17	291548
2023-03-31	80.70	83.20	80.70	82.75	465629
2023-04-03	82.00	83.25	82.00	82.79	424787
2023-04-04	82.14	83.01	80.88	83.01	347239
2023-04-05	82.69	84.44	82.58	84.34	371074
2023-04-06	84.85	84.85	82.19	82.33	324552
2023-04-10	81.72	83.84	81.18	83.71	272830
2023-04-11	84.17	84.58	83.23	84.02	336452
2023-04-12	84.49	85.13	83.75	84.54	256346
2023-04-13	84.42	85.58	84.42	85.51	168602
2023-04-14	85.34	85.51	84.09	84.78	185203
2023-04-17	84.46	85.97	84.46	85.93	183352
2023-04-18	86.21	86.28	84.86	85.00	216488
2023-04-19	85.00	86.04	84.54	85.47	210324
2023-04-20	85.00	85.40	83.80	84.03	393573
2023-04-21	84.50	85.56	83.69	85.32	274602
2023-04-24	85.43	85.57	84.47	84.80	151838
2023-04-25	84.14	84.70	83.14	83.14	254691
2023-04-26	82.36	82.97	82.01	82.33	209263
2023-04-27	82.07	83.11	81.54	82.79	155045
2023-04-28	82.17	84.00	82.17	83.71	187919
2023-05-01	84.01	84.72	82.38	82.83	274765
2023-05-02	82.11	82.48	80.82	81.66	251642
2023-05-03	82.00	82.88	81.38	81.79	291065
2023-05-04	81.53	81.53	80.10	80.84	184019
2023-05-05	81.71	82.75	81.34	82.25	198350
2023-05-08	81.78	82.34	80.59	81.82	296267
2023-05-09	81.37	81.72	80.90	81.40	417350
2023-05-10	82.06	83.78	81.75	83.10	493145
2023-05-11	82.28	86.96	82.00	85.84	444516
2023-05-12	87.03	89.56	86.75	89.45	387487
2023-05-15	89.50	89.65	87.63	89.16	300867
2023-05-16	88.93	89.61	87.85	89.21	295991
2023-05-17	89.30	89.30	84.96	85.54	532042
2023-05-18	85.02	85.04	82.11	83.34	401621
2023-05-19	83.97	84.42	82.81	84.12	369767
2023-05-22	84.00	84.84	83.22	83.47	182105
2023-05-23	83.43	84.62	81.92	82.67	222457
2023-05-24	82.66	83.64	81.82	83.32	470693
2023-05-25	83.00	83.24	81.39	82.88	182031
2023-05-26	83.00	84.00	82.98	83.21	201256
2023-05-30	83.33	84.30	82.78	83.44	181529
2023-05-31	83.75	84.96	82.98	84.60	329029
2023-06-01	84.96	86.62	84.43	86.57	236596
2023-06-02	87.00	88.13	86.00	88.13	284942
2023-06-05	87.21	87.71	86.13	86.45	208087
2023-06-06	86.71	87.09	86.11	86.89	267936
2023-06-07	87.42	88.73	86.89	87.75	275275
2023-06-08	87.36	88.85	87.00	88.33	172617
2023-06-09	88.08	88.87	87.56	88.14	180972
2023-06-12	87.99	88.97	87.39	87.55	326445
2023-06-13	87.10	88.35	86.51	86.81	344375
2023-06-14	87.04	87.75	83.95	84.64	444543
2023-06-15	84.55	85.90	82.96	83.44	464983
2023-06-16	84.82	84.82	82.74	83.86	627469
2023-06-20	83.34	84.31	82.78	84.03	329666
2023-06-21	83.77	84.70	83.28	84.45	218907
2023-06-22	84.98	85.72	84.01	85.33	244174
2023-06-23	85.13	85.97	83.65	84.33	427380
2023-06-26	84.59	85.98	83.94	83.96	238198
2023-06-27	83.67	84.43	83.12	83.67	224193
2023-06-28	83.46	84.36	82.63	84.06	177688
2023-06-29	84.03	85.00	83.97	84.84	177834
2023-06-30	85.25	85.90	84.79	85.14	328722
2023-07-03	84.66	85.17	83.33	83.88	144363
2023-07-05	83.31	84.16	82.14	83.93	291419
2023-07-06	83.39	83.85	82.15	82.56	229850
2023-07-07	82.67	84.47	82.67	83.94	290922
2023-07-10	83.55	85.46	83.55	85.30	190913
2023-07-11	85.50	86.09	85.29	85.33	136544
2023-07-12	86.13	87.34	85.46	85.76	242953
2023-07-13	85.80	86.84	85.35	85.69	281060
2023-07-14	85.45	86.14	83.90	84.00	340828
2023-07-17	83.98	88.58	83.73	88.40	558406
2023-07-18	88.52	91.72	87.80	91.67	450548
2023-07-19	91.74	92.39	90.32	91.99	426251
2023-07-20	92.58	92.58	90.60	92.41	264939
2023-07-21	92.79	93.09	91.51	92.44	252734
2023-07-24	92.10	92.10	90.50	91.61	260405
2023-07-25	90.93	92.04	90.86	91.78	218687
2023-07-26	91.61	93.75	91.61	93.26	187311
2023-07-27	93.43	94.17	93.21	93.49	230881
2023-07-28	94.09	94.52	92.06	93.03	250593
2023-07-31	92.81	93.31	91.42	92.24	293451
2023-08-01	92.05	92.55	91.21	92.26	192847
2023-08-02	90.92	92.75	90.51	92.63	208044
2023-08-03	91.97	93.05	91.53	91.64	204635
2023-08-04	91.32	91.99	89.79	89.84	301291
2023-08-07	89.81	90.71	88.60	88.65	379616
2023-08-08	94.55	95.26	88.84	89.94	710283
2023-08-09	91.21	91.70	89.76	90.43	443445
2023-08-10	90.48	92.27	90.14	90.97	253859
2023-08-11	90.93	92.03	90.74	91.29	235584
2023-08-14	90.76	92.84	90.31	92.79	233460
2023-08-15	93.00	93.35	91.83	92.83	266794
2023-08-16	92.97	93.58	91.34	91.50	293668
2023-08-17	91.47	91.94	85.95	86.54	527119
2023-08-18	85.79	86.76	84.58	84.93	505477
2023-08-21	85.05	85.90	84.49	85.45	377616
2023-08-22	85.31	85.70	84.33	85.28	178813
2023-08-23	85.88	86.67	85.23	86.12	304319
2023-08-24	84.85	87.12	84.85	86.42	237891
2023-08-25	86.67	88.55	86.37	88.48	338007
2023-08-28	88.67	88.83	87.98	88.37	212221
2023-08-29	88.35	89.57	87.95	89.56	241543
2023-08-30	89.54	91.63	89.41	90.38	230538
2023-08-31	90.39	91.01	89.40	89.73	217862
2023-09-01	90.42	90.85	89.50	90.24	183370
2023-09-05	89.56	90.11	87.13	87.24	276378
2023-09-06	86.99	88.81	86.65	88.74	225605
2023-09-07	89.01	89.01	86.91	87.91	214049
2023-09-08	88.08	89.05	87.71	88.48	184241
2023-09-11	88.65	90.80	88.65	90.75	236726
2023-09-12	90.65	91.88	89.67	89.96	281598
2023-09-13	89.72	90.34	88.86	89.61	203914
2023-09-14	90.09	90.92	88.65	90.06	356319
2023-09-15	90.27	90.36	89.11	90.11	746572
2023-09-18	90.46	91.89	89.74	91.15	195792
2023-09-19	91.56	91.98	90.67	91.34	201602
2023-09-20	91.95	92.49	91.58	91.81	215121
2023-09-21	91.29	91.29	89.12	90.09	312087
2023-09-22	90.24	91.14	89.81	90.05	263203
2023-09-25	89.85	91.93	89.85	91.66	261131
2023-09-26	91.52	92.03	88.23	88.24	440337
2023-09-27	88.37	89.20	86.91	87.86	470596
2023-09-28	88.79	92.11	88.79	91.16	268782
2023-09-29	91.61	92.73	89.22	89.58	336066
2023-10-02	89.57	89.57	87.97	88.16	174085
2023-10-03	87.89	87.89	86.70	87.24	192180
2023-10-04	87.33	87.65	85.76	86.50	292784
2023-10-05	86.77	87.87	86.19	87.54	234777
2023-10-06	87.22	89.74	86.52	89.66	186178
2023-10-09	89.05	91.12	88.11	90.75	179919
2023-10-10	90.96	93.58	90.96	92.61	348342
2023-10-11	91.69	91.91	88.84	89.77	447178
2023-10-12	89.50	89.50	87.68	87.69	176088
2023-10-13	87.68	89.47	87.68	89.36	173195
2023-10-16	90.55	91.12	89.44	90.08	214986
2023-10-17	89.67	92.14	89.67	90.88	312897
2023-10-18	90.26	91.74	89.97	90.77	168031
2023-10-19	90.28	91.90	90.04	90.40	271961
2023-10-20	90.63	90.69	89.03	89.05	331112
2023-10-23	89.00	89.94	88.38	88.70	247227
2023-10-24	88.70	89.34	87.80	87.83	270139
2023-10-25	87.12	87.12	84.44	84.96	292562
2023-10-26	84.75	85.05	83.39	83.55	325945
2023-10-27	83.65	84.78	82.12	84.55	326687
2023-10-30	85.68	85.68	84.24	84.92	240714
2023-10-31	85.33	85.64	84.27	85.23	206460
2023-11-01	84.93	86.46	83.96	86.39	365213
2023-11-02	87.90	89.71	82.91	85.46	616879
2023-11-03	87.78	89.00	84.71	88.43	408144
2023-11-06	88.19	88.81	86.57	88.46	235839
2023-11-07	88.51	89.15	87.62	88.57	230959
2023-11-08	88.08	88.36	86.10	86.17	204893
2023-11-09	86.44	87.00	84.62	85.58	274652
2023-11-10	85.81	86.63	84.95	86.12	177987
2023-11-13	86.19	87.63	84.05	86.67	144875
2023-11-14	88.22	89.67	87.65	89.39	305853
2023-11-15	89.20	90.53	89.14	89.31	283408
2023-11-16	89.39	89.61	88.86	89.22	134421
2023-11-17	88.52	89.32	82.36	83.21	774753
2023-11-20	84.02	84.13	82.26	82.93	282490
2023-11-21	83.13	83.62	82.11	82.45	245517
2023-11-22	83.25	83.86	81.98	81.98	218328
2023-11-24	82.48	83.03	81.65	81.94	70689
2023-11-27	81.46	82.28	80.94	81.98	349596
2023-11-28	82.68	83.81	81.21	81.41	286881
2023-11-29	81.76	82.46	79.97	80.59	216459
2023-11-30	80.80	81.16	80.04	80.87	219793
2023-12-01	80.94	84.62	80.48	84.26	367798
2023-12-04	83.99	84.90	82.18	83.29	220896
2023-12-05	82.75	83.45	81.72	82.09	191526
2023-12-06	82.96	83.06	81.65	82.13	153138
2023-12-07	82.64	83.31	82.00	83.26	212405
2023-12-08	83.17	84.89	82.80	84.84	226650
2023-12-11	84.85	85.60	84.57	85.14	183351
2023-12-12	84.63	87.05	83.69	86.47	225530
2023-12-13	86.68	88.09	85.56	87.99	342013
2023-12-14	90.12	90.12	88.17	88.76	350792
2023-12-15	89.05	90.07	88.23	89.18	658678
2023-12-18	90.10	90.10	88.23	88.37	289225
2023-12-19	89.04	89.04	86.83	87.81	382976
2023-12-20	87.70	88.56	85.96	86.19	374261
2023-12-21	86.85	88.14	84.63	85.50	587655
2023-12-22	86.22	88.04	86.22	88.00	276558
2023-12-26	88.01	88.01	86.64	86.72	215505
2023-12-27	87.00	87.26	86.07	86.85	185209
2023-12-28	86.75	87.83	86.20	86.91	179059
2023-12-29	86.87	87.07	85.49	85.51	268822
2024-01-02	85.02	86.00	84.21	85.14	253443
2024-01-03	84.44	84.44	81.60	81.71	412023
2024-01-04	81.24	82.14	80.55	81.81	349226
2024-01-05	81.31	81.87	80.68	81.43	258059
2024-01-08	81.63	85.18	81.63	85.18	379085
2024-01-09	84.04	84.60	82.58	83.23	373731
2024-01-10	83.81	84.40	82.49	83.67	321439
2024-01-11	83.28	83.47	82.00	82.83	277051
2024-01-12	83.80	83.81	81.99	83.00	195466
2024-01-16	82.21	82.99	81.96	82.70	175933
2024-01-17	82.04	82.89	81.63	82.60	290909
2024-01-18	82.74	83.63	81.89	83.50	343357
2024-01-19	83.70	83.99	82.51	83.96	326416
2024-01-22	84.84	85.54	83.61	84.75	517895
2024-01-23	85.15	85.41	82.85	83.77	317092
2024-01-24	84.35	84.35	81.73	81.78	308907
2024-01-25	82.42	82.59	80.86	81.23	314794
2024-01-26	81.97	82.33	80.93	81.30	276869
2024-01-29	80.92	81.57	80.37	81.34	416995
2024-01-30	81.18	81.18	80.01	80.25	253892
2024-01-31	80.41	80.41	76.24	76.46	738837
2024-02-01	76.63	78.62	76.08	78.00	723345
2024-02-02	77.17	77.33	76.02	76.32	369053
2024-02-05	75.60	76.06	74.65	75.38	429332
2024-02-06	75.20	77.35	74.75	77.10	469797
2024-02-07	77.10	78.32	76.72	77.11	744939
2024-02-08	81.26	81.50	75.83	78.11	1262842
2024-02-09	77.86	78.41	73.02	74.20	903965
2024-02-12	74.20	75.43	72.22	74.77	780004
2024-02-13	73.18	73.96	71.37	71.70	581571
2024-02-14	71.93	72.04	70.74	71.24	386989
2024-02-15	71.50	72.28	70.80	71.88	654354
2024-02-16	71.46	73.76	71.21	72.36	731926
2024-02-20	71.99	73.37	71.39	71.43	640743
2024-02-21	71.00	73.30	71.00	73.27	552120
2024-02-22	73.28	74.99	73.15	74.90	383924
2024-02-23	74.86	74.98	73.02	73.51	357086
2024-02-26	73.27	74.07	72.30	73.21	365209
2024-02-27	73.33	74.61	73.26	74.28	337761
2024-02-28	73.85	74.94	73.53	74.87	348469
2024-02-29	75.62	75.77	72.00	72.98	589442
2024-03-01	72.85	74.26	72.57	74.16	464512
2024-03-04	74.18	74.98	73.68	74.78	281333
2024-03-05	75.68	76.52	74.64	76.50	441982
2024-03-06	76.84	77.49	76.48	77.45	406921
2024-03-07	77.50	78.57	77.50	77.75	618622
2024-03-08	78.00	80.04	77.89	79.61	449474
2024-03-11	79.32	80.23	78.35	78.36	491151
2024-03-12	77.97	78.57	76.85	76.87	479746
2024-03-13	76.90	77.83	76.29	76.34	265925
2024-03-14	76.20	76.55	74.79	75.60	290464
2024-03-15	75.02	75.65	72.86	74.82	899581
2024-03-18	75.19	76.13	74.62	75.79	445561
2024-03-19	75.79	78.00	75.79	77.51	523908
2024-03-20	77.01	80.43	76.57	79.82	666490
2024-03-21	80.10	81.23	79.55	80.29	509827
2024-03-22	80.81	81.37	79.79	80.28	372066
2024-03-25	80.89	82.13	80.83	81.82	483055
2024-03-26	82.33	82.53	80.88	81.64	347661
2024-03-27	82.39	84.16	82.30	84.09	298230
2024-03-28	83.92	85.45	83.67	85.35	593876
2024-04-01	85.72	86.12	83.67	84.79	355019
2024-04-02	83.58	85.08	83.13	84.17	510381
2024-04-03	83.67	84.69	83.23	83.92	532896
2024-04-04	84.73	86.04	84.45	84.89	384690
2024-04-05	84.76	85.29	84.24	84.65	272372
2024-04-08	84.90	85.58	84.61	85.32	234853
2024-04-09	85.89	87.11	85.67	87.06	307288
2024-04-10	86.25	87.34	85.64	86.15	398286
2024-04-11	86.80	86.80	85.82	86.52	402449
2024-04-12	85.98	86.22	84.67	85.22	395113
2024-04-15	85.39	86.24	84.86	84.88	318187
2024-04-16	84.36	84.92	83.64	84.17	273091
2024-04-17	84.26	85.45	84.06	84.88	359409
2024-04-18	85.14	86.14	82.89	83.46	966385
2024-04-19	83.32	83.32	80.15	81.24	845073
2024-04-22	81.52	83.85	80.90	83.62	402130
2024-04-23	84.20	85.84	83.69	85.07	231275
2024-04-24	84.07	86.30	83.60	86.22	238823
2024-04-25	85.76	87.76	84.46	87.66	431158
2024-04-26	87.49	91.58	87.49	90.99	749023
2024-04-29	91.37	92.33	90.48	91.50	488160
2024-04-30	90.65	92.15	90.62	91.95	548324
2024-05-01	92.10	93.86	91.48	92.13	380119
2024-05-02	92.92	93.60	91.97	93.33	345709
2024-05-03	94.52	94.79	93.09	94.40	368663
2024-05-06	95.00	96.25	94.92	95.38	388144
2024-05-07	95.47	97.13	94.94	95.20	768803
2024-05-08	94.68	95.31	93.00	93.25	911094
2024-05-09	90.80	94.99	86.81	92.60	887636
2024-05-10	94.24	96.38	92.57	95.86	445067
2024-05-13	97.27	97.35	95.79	96.21	397800
2024-05-14	97.17	97.75	95.97	97.37	262995
2024-05-15	97.95	97.97	96.44	96.49	273930
2024-05-16	96.14	96.14	93.80	94.80	279560
2024-05-17	94.82	95.82	94.02	95.73	212897
2024-05-20	95.08	95.53	93.37	95.27	264142
2024-05-21	94.90	95.14	93.18	93.19	312496
2024-05-22	87.74	91.19	86.00	90.09	2236204
2024-05-23	90.79	91.00	87.86	88.64	2475933
2024-05-24	89.05	89.95	87.71	88.34	644754
2024-05-28	88.44	89.54	88.30	88.96	799034
2024-05-29	87.53	89.01	87.19	87.48	944572
2024-05-30	87.54	88.28	84.42	84.65	757809
2024-05-31	84.75	85.29	82.89	84.08	948051
2024-06-03	84.44	86.17	83.49	85.00	660242
2024-06-04	84.80	88.04	84.80	87.93	579071
2024-06-05	88.56	89.01	87.63	88.85	478561
2024-06-06	88.70	89.13	86.69	87.38	326445
2024-06-07	87.38	87.63	85.53	85.61	264180
2024-06-10	84.83	86.17	84.59	85.85	493257
2024-06-11	85.11	85.11	83.33	83.41	544856
2024-06-12	86.34	87.55	84.64	85.93	1110397
2024-06-13	85.41	86.37	84.10	86.05	689060
2024-06-14	85.44	85.59	84.26	84.66	350896
2024-06-17	84.11	85.61	84.11	85.59	303460
2024-06-18	85.40	86.33	84.74	85.40	418048
2024-06-20	84.89	86.34	84.54	85.50	436314
2024-06-21	86.11	86.86	84.98	85.19	599548
2024-06-24	85.18	86.72	84.70	85.73	994955
2024-06-25	85.90	86.26	83.25	83.42	1060623
2024-06-26	83.10	84.39	82.38	82.97	1051057
2024-06-27	83.06	83.69	82.50	83.18	951374
2024-06-28	83.88	85.01	81.42	82.73	1476498
2024-07-01	82.92	83.89	81.77	82.73	450986
2024-07-02	83.10	83.51	82.40	83.06	284556
2024-07-03	83.24	84.23	82.62	84.13	183813
2024-07-05	84.08	85.02	83.86	84.96	337574
2024-07-08	85.33	87.12	85.09	85.53	563773
2024-07-09	85.45	86.26	84.17	84.21	463298
2024-07-10	84.71	87.09	84.27	87.08	372444
2024-07-11	87.85	90.00	87.85	89.50	519534
2024-07-12	90.00	91.49	89.73	90.58	486831
2024-07-15	91.08	92.36	90.10	90.20	429700
2024-07-16	90.54	92.12	90.12	91.55	343089
2024-07-17	91.09	92.54	90.35	90.39	466571
2024-07-18	89.99	91.29	86.55	86.59	361481
2024-07-19	86.79	89.05	86.74	88.73	326961
2024-07-22	89.50	90.68	88.52	90.25	427982
2024-07-23	90.54	92.45	90.09	91.58	394658
2024-07-24	90.97	93.12	90.97	91.42	364986
2024-07-25	91.17	93.22	90.25	90.60	407311
2024-07-26	91.15	92.74	90.29	91.06	296374
2024-07-29	91.30	91.88	88.50	89.74	314720
2024-07-30	89.74	90.69	88.63	88.93	188915
2024-07-31	88.97	91.59	88.25	90.05	361732
2024-08-01	89.93	91.09	87.58	90.13	598350
2024-08-02	87.90	90.70	87.15	89.85	504517
2024-08-05	86.03	88.09	84.69	86.60	609479
2024-08-06	86.44	87.93	85.34	86.20	492498
2024-08-07	86.51	88.27	85.50	85.72	880425
2024-08-08	85.33	85.33	75.55	76.43	2322555
2024-08-09	77.33	78.05	74.85	77.03	848252
2024-08-12	77.00	77.26	74.13	74.66	1050101
2024-08-13	75.00	75.10	73.25	74.27	869291
2024-08-14	74.48	74.70	72.67	73.18	770878
2024-08-15	74.60	75.98	73.54	73.99	586075
2024-08-16	74.04	75.62	73.37	75.34	792686
2024-08-19	75.53	76.07	74.38	74.85	496973
2024-08-20	74.72	75.18	73.85	74.07	416615
2024-08-21	74.35	75.47	73.34	75.41	395884
2024-08-22	75.50	76.19	75.31	75.50	379341
2024-08-23	75.50	76.45	74.95	76.25	463685
2024-08-26	76.73	77.20	76.08	76.49	382644
2024-08-27	76.37	77.02	75.68	76.69	276718
2024-08-28	76.74	77.15	74.93	75.08	613144
2024-08-29	75.59	76.49	74.63	75.38	634982
2024-08-30	75.95	76.06	74.80	75.58	667648
2024-09-03	75.00	75.64	74.62	75.07	575075
2024-09-04	74.24	75.38	74.24	75.00	550984
2024-09-05	75.04	75.13	74.06	74.58	420706
2024-09-06	74.62	74.80	72.72	73.24	763164
2024-09-09	73.23	73.84	72.39	72.73	555138
2024-09-10	73.45	74.30	72.81	73.94	824792
2024-09-11	73.04	73.69	71.01	72.45	570814
2024-09-12	72.64	73.91	71.75	73.26	707257
2024-09-13	74.62	76.52	74.26	76.09	670561
2024-09-16	76.47	77.52	76.20	76.72	392453
2024-09-17	77.06	79.30	75.66	76.54	610441
2024-09-18	76.00	76.54	75.01	75.61	714932
2024-09-19	76.34	76.63	74.07	75.08	589680
2024-09-20	75.40	75.55	74.10	74.83	1043778
2024-09-23	75.13	77.60	74.79	76.38	690698
2024-09-24	76.37	77.21	75.34	75.49	465621
2024-09-25	75.68	76.22	74.99	75.08	530432
2024-09-26	75.55	76.59	75.51	76.55	859950
2024-09-27	77.17	80.62	77.14	79.80	933012
2024-09-30	79.84	80.66	79.24	80.38	609099
2024-10-01	80.31	80.31	78.13	79.00	926225
2024-10-02	78.56	79.64	77.58	79.31	370532
2024-10-03	78.81	79.39	77.66	78.08	411432
2024-10-04	78.78	78.78	77.06	77.89	307489
2024-10-07	77.61	77.61	76.40	77.19	326964
2024-10-08	77.41	77.71	76.37	76.68	504611
2024-10-09	76.79	77.30	75.74	76.11	369658
2024-10-10	75.88	75.88	74.00	74.45	580775
2024-10-11	74.63	75.74	74.32	74.97	711162
2024-10-14	75.00	76.86	74.67	75.29	320711
2024-10-15	75.02	76.83	74.89	75.19	600039
2024-10-16	75.15	76.08	74.84	75.57	429161
2024-10-17	75.57	76.02	74.83	75.94	314385
2024-10-18	76.27	77.53	75.77	76.15	421444
2024-10-21	76.36	76.49	74.49	74.87	295599
2024-10-22	74.85	75.05	74.19	74.47	487163
2024-10-23	74.11	74.53	72.81	73.29	348803
2024-10-24	73.65	76.03	73.50	75.81	634690
2024-10-25	76.18	76.70	74.71	75.56	544455
2024-10-28	76.36	77.09	75.60	75.73	423167
2024-10-29	74.85	75.29	72.58	73.10	646819
2024-10-30	73.04	73.64	71.85	72.02	626592
2024-10-31	71.56	72.25	70.25	71.16	482282
2024-11-01	71.61	72.45	70.82	71.48	671000
2024-11-04	71.57	73.67	71.43	73.53	607883
2024-11-05	73.22	75.10	73.22	74.98	730977
2024-11-06	77.46	78.67	75.47	78.16	1061259
2024-11-07	84.00	87.50	83.70	86.53	1558811
2024-11-08	87.27	87.61	84.96	87.42	1161915
2024-11-11	87.53	91.47	87.53	91.40	1005104
2024-11-12	91.15	94.99	90.55	93.38	1237128
2024-11-13	93.73	93.97	91.45	91.78	778157
2024-11-14	91.70	92.54	90.72	90.75	672108
2024-11-15	91.37	91.43	88.64	89.22	564401
2024-11-18	89.24	89.73	88.15	88.17	553605
2024-11-19	87.37	87.48	84.76	84.83	766810
2024-11-20	84.75	85.33	83.32	84.92	618035
2024-11-21	85.25	86.68	84.42	85.43	566874
2024-11-22	85.59	86.00	84.50	85.55	480998
2024-11-25	86.56	89.32	86.23	88.46	484691
2024-11-26	88.35	89.60	87.50	88.53	602146
2024-11-27	89.04	89.69	87.53	87.89	430973
2024-11-29	87.92	88.86	87.33	87.47	273618
2024-12-02	87.88	88.31	86.62	87.48	530002
2024-12-03	88.03	88.03	84.58	85.26	365206
2024-12-04	85.58	85.61	83.28	83.51	391326
2024-12-05	83.22	83.22	80.50	80.67	614507
2024-12-06	82.73	82.73	81.03	81.19	520430
2024-12-09	81.28	83.34	80.43	82.94	534782
2024-12-10	82.63	85.00	81.85	83.88	737325
2024-12-11	84.44	84.44	82.82	83.34	450667
2024-12-12	82.79	83.15	81.30	82.30	376649
2024-12-13	82.03	82.96	81.07	81.19	454864
2024-12-16	80.99	82.68	80.65	82.25	514965
2024-12-17	81.98	83.32	81.39	82.07	359498
2024-12-18	82.18	82.27	78.26	78.77	518622
2024-12-19	79.26	80.61	76.67	76.90	528044
2024-12-20	76.26	77.79	74.70	75.44	1502820
2024-12-23	75.11	77.48	74.49	77.18	653217
2024-12-24	77.10	77.54	75.61	77.41	129153
2024-12-26	76.88	79.23	76.88	78.85	304433
2024-12-27	78.29	78.49	76.55	77.57	261191
2024-12-30	77.32	77.47	76.30	76.60	296319
2024-12-31	76.94	78.56	76.94	78.08	399290
2025-01-02	78.37	79.78	77.99	78.40	418912
2025-01-03	78.25	80.15	77.79	80.05	276858
2025-01-06	80.49	81.50	78.56	78.81	387878
2025-01-07	78.88	80.02	77.31	77.72	441460
2025-01-08	77.39	78.28	76.27	78.10	254555
2025-01-10	76.70	78.31	76.18	76.67	363230
2025-01-13	76.09	79.80	75.63	79.41	497265
2025-01-14	79.33	80.20	78.32	79.96	346738
2025-01-15	81.26	82.25	74.34	75.05	778986
2025-01-16	74.89	75.52	69.29	73.53	1379972
2025-01-17	74.20	74.39	71.76	73.49	535606
2025-01-21	74.05	75.88	73.76	75.24	573201
2025-01-22	74.83	75.32	72.76	73.35	544593
2025-01-23	73.07	73.97	71.95	72.86	600420
2025-01-24	72.66	73.06	70.54	70.82	911625
2025-01-27	71.03	71.88	69.96	71.29	896539
2025-01-28	71.30	71.95	68.65	68.89	1446353
2025-01-29	68.50	68.96	67.26	68.29	864067
2025-01-30	69.08	71.00	67.98	69.47	816658
2025-01-31	69.09	71.11	68.47	69.05	1133808
2025-02-03	67.95	68.90	65.73	66.15	1248371
2025-02-04	66.00	69.60	65.97	68.92	972011
2025-02-05	69.18	71.51	68.24	71.24	1805808
2025-02-06	64.00	65.96	61.43	62.99	3477337
2025-02-07	61.93	63.97	59.09	59.34	2702600
2025-02-10	59.97	61.27	58.80	60.64	2349898
2025-02-11	60.19	62.28	59.54	61.54	1535280
2025-02-12	60.73	62.48	60.25	61.31	1107323
2025-02-13	61.73	63.04	61.16	62.29	1281104
2025-02-14	62.51	62.93	61.64	62.36	1333274
2025-02-18	61.89	64.23	61.64	64.09	1271203
2025-02-19	62.36	65.15	62.33	63.66	826832
2025-02-20	63.56	64.36	63.10	63.45	674937
2025-02-21	63.70	64.31	62.38	63.02	986283
2025-02-24	63.01	66.64	62.94	65.92	877819
2025-02-25	65.97	66.18	64.16	65.39	920518
2025-02-26	65.00	65.58	64.33	64.93	756846
2025-02-27	64.58	66.02	64.08	64.57	1037905
2025-02-28	64.50	66.62	64.25	65.50	1494583
2025-03-03	65.50	67.09	64.54	65.08	1009627
2025-03-04	65.18	67.04	64.25	66.00	1214889
2025-03-05	66.20	68.20	65.94	67.16	884201
2025-03-06	66.84	68.35	66.17	67.20	774018
2025-03-07	67.04	69.27	65.96	68.70	849578
2025-03-10	68.55	70.13	67.22	67.47	989759
2025-03-11	67.56	68.91	66.66	68.30	794696
2025-03-12	68.05	68.38	65.07	65.68	1002861
2025-03-13	65.37	67.50	65.28	65.93	643246

Explore More About HAE

Coins representing dividend payouts and trends

HAE Dividend History

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

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

HAE Stock Split History

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

Graph showing historical stock prices and market trends

HAE Historical Prices

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

Web Analytics