ITRI Historical Prices

Summary

Key Stock Metrics

90.11

(April 9, 2025)

52-Week Low

134.52

(June 27, 2025)

52-Week High

134.52

(June 27, 2025)

All-Time High

132.46

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-05	13.75	16.50	13.75	15.25	3353000
1993-11-08	15.50	16.50	15.25	16.25	382200
1993-11-09	16.50	16.50	15.50	16.00	310800
1993-11-10	16.00	16.00	14.75	15.75	154500
1993-11-11	16.00	16.00	15.75	15.75	35000
1993-11-12	16.00	16.00	15.50	15.50	190800
1993-11-15	16.00	16.00	15.25	15.25	167300
1993-11-16	15.75	15.75	15.25	15.25	108800
1993-11-17	15.75	15.75	14.50	14.88	191600
1993-11-18	14.75	15.25	14.75	15.00	166300
1993-11-19	15.00	15.25	14.75	14.75	152900
1993-11-22	15.25	15.25	14.25	14.75	229700
1993-11-23	14.75	15.25	14.25	15.25	50100
1993-11-24	14.75	15.25	14.75	15.25	2400
1993-11-26	15.00	15.00	14.75	14.75	18200
1993-11-29	15.25	15.75	14.75	15.75	101400
1993-11-30	15.00	15.75	15.00	15.38	213800
1993-12-01	15.00	15.75	14.75	14.88	49000
1993-12-02	15.00	15.50	14.50	15.00	73500
1993-12-03	15.50	15.50	15.00	15.38	111500
1993-12-06	15.50	15.50	15.00	15.00	249000
1993-12-07	15.50	15.50	15.00	15.50	106200
1993-12-08	15.25	15.50	15.00	15.38	38100
1993-12-09	15.50	15.50	15.00	15.50	8100
1993-12-10	15.50	15.50	15.00	15.50	224800
1993-12-13	15.50	15.50	15.00	15.00	20900
1993-12-14	15.00	15.75	15.00	15.50	136600
1993-12-15	15.50	15.50	14.00	14.25	112000
1993-12-16	14.50	14.75	14.25	14.75	89000
1993-12-17	15.00	15.50	14.75	15.00	38800
1993-12-20	15.50	16.25	15.50	16.25	28600
1993-12-21	15.75	16.25	15.50	16.25	8100
1993-12-22	16.25	16.75	15.88	16.50	95500
1993-12-23	16.25	16.75	16.25	16.50	8100
1993-12-27	16.75	16.75	16.38	16.75	3400
1993-12-28	16.25	16.50	16.25	16.25	78400
1993-12-29	16.25	16.50	16.25	16.25	81600
1993-12-30	16.25	16.50	16.25	16.50	12300
1993-12-31	16.00	18.00	16.00	18.00	28400
1994-01-03	18.00	18.00	17.00	17.00	136200
1994-01-04	17.50	17.50	17.00	17.00	132400
1994-01-05	17.00	17.50	17.00	17.00	62200
1994-01-06	17.75	17.75	17.25	17.25	34800
1994-01-07	17.25	17.75	17.25	17.75	13400
1994-01-10	17.75	17.75	17.25	17.75	13900
1994-01-11	17.25	17.75	17.25	17.25	6000
1994-01-12	17.75	17.75	17.25	17.75	4900
1994-01-13	17.75	17.75	17.25	17.50	8300
1994-01-14	17.50	17.50	17.25	17.50	5000
1994-01-17	17.25	17.50	17.25	17.50	1400
1994-01-18	17.25	17.25	17.25	17.25	1000
1994-01-19	17.25	17.75	17.25	17.38	62400
1994-01-20	17.75	17.75	17.25	17.25	19700
1994-01-21	17.25	17.75	17.25	17.75	3500
1994-01-24	17.25	17.50	17.25	17.50	700
1994-01-25	17.75	17.75	17.25	17.38	13200
1994-01-26	17.75	17.75	17.25	17.38	6000
1994-01-27	17.25	17.75	17.25	17.75	2400
1994-01-28	17.25	17.75	17.25	17.75	15400
1994-01-31	17.75	18.50	17.25	17.88	81300
1994-02-01	18.25	18.25	17.50	18.00	101200
1994-02-02	18.25	18.25	17.50	17.75	40200
1994-02-03	17.75	18.00	17.50	18.00	53000
1994-02-04	17.75	17.75	16.25	16.25	26400
1994-02-07	16.00	16.25	15.50	16.00	176000
1994-02-08	16.00	16.75	16.00	16.75	1000
1994-02-09	16.75	18.50	16.75	18.13	139400
1994-02-10	18.00	18.25	17.50	17.50	46600
1994-02-11	17.00	17.25	17.00	17.25	1500
1994-02-14	17.13	18.00	17.00	18.00	37700
1994-02-15	17.75	18.25	17.75	18.25	36100
1994-02-16	18.25	18.25	17.75	17.75	43500
1994-02-17	17.75	18.00	17.75	18.00	10500
1994-02-18	17.75	17.88	17.50	17.50	26700
1994-02-22	18.25	18.25	17.50	17.75	1800
1994-02-23	17.75	18.25	17.50	17.50	21600
1994-02-24	17.25	18.00	17.25	17.25	13000
1994-02-25	18.00	18.00	17.25	17.50	18800
1994-02-28	17.50	18.00	17.50	18.00	19000
1994-03-01	17.50	17.88	17.25	17.75	13900
1994-03-02	17.25	17.25	16.25	16.75	21400
1994-03-03	16.75	16.75	16.25	16.25	22600
1994-03-04	16.75	16.75	15.75	15.75	27900
1994-03-07	16.00	16.50	16.00	16.50	71600
1994-03-08	16.75	17.50	16.25	17.50	31000
1994-03-09	17.50	17.75	17.00	17.50	26400
1994-03-10	17.75	18.00	17.25	17.25	38700
1994-03-11	17.75	17.75	17.25	17.25	16000
1994-03-14	17.25	17.75	17.25	17.25	7700
1994-03-15	18.00	18.00	17.00	17.00	47200
1994-03-16	17.00	17.00	16.50	16.75	12100
1994-03-17	17.00	17.00	16.50	17.00	1300
1994-03-18	17.00	17.00	16.50	16.50	600
1994-03-21	17.00	17.00	16.25	16.75	4700
1994-03-22	16.75	16.75	16.38	16.63	23000
1994-03-23	16.25	16.75	16.25	16.75	40500
1994-03-24	16.75	16.75	16.25	16.25	16100
1994-03-25	16.25	17.75	16.25	17.25	67500
1994-03-28	17.00	17.38	17.00	17.00	9800
1994-03-29	17.50	17.50	17.00	17.00	67400
1994-03-30	16.50	17.00	16.25	16.25	27400
1994-03-31	16.25	16.75	16.25	16.50	22800
1994-04-04	16.50	16.75	16.25	16.25	2400
1994-04-05	16.75	18.75	16.75	18.00	53900
1994-04-06	18.00	18.50	18.00	18.50	26100
1994-04-07	18.25	18.25	18.00	18.25	61100
1994-04-08	17.75	18.25	17.63	17.75	73100
1994-04-11	18.25	18.25	17.75	17.75	7200
1994-04-12	18.25	18.25	17.75	18.00	1800
1994-04-13	17.75	18.00	17.75	17.75	10500
1994-04-14	17.75	17.75	17.75	17.75	7000
1994-04-15	18.00	18.25	17.75	18.25	10400
1994-04-18	17.75	18.25	17.75	17.75	4800
1994-04-19	17.75	18.25	17.75	18.25	116300
1994-04-20	18.25	18.50	17.75	17.75	146200
1994-04-21	18.25	18.25	17.63	17.63	102300
1994-04-22	17.63	18.25	17.63	18.00	1100
1994-04-25	17.75	18.00	17.75	17.75	11900
1994-04-26	18.25	18.25	17.75	17.75	4000
1994-04-28	18.25	18.75	17.75	18.75	540700
1994-04-29	19.00	20.00	18.25	20.00	101400
1994-05-02	19.75	20.75	19.50	20.50	105800
1994-05-03	20.00	21.00	20.00	21.00	409600
1994-05-04	21.00	21.00	17.75	19.00	829600
1994-05-05	19.25	20.25	19.00	19.75	517900
1994-05-06	19.75	20.25	19.75	20.00	17900
1994-05-09	20.00	20.00	19.75	19.75	22100
1994-05-10	19.75	21.00	19.75	21.00	41400
1994-05-11	21.25	22.00	20.25	21.00	115600
1994-05-12	20.00	21.00	20.00	20.00	2900
1994-05-13	21.00	21.00	19.50	20.00	19300
1994-05-16	20.00	20.00	19.50	20.00	21300
1994-05-17	19.50	20.00	19.50	20.00	20600
1994-05-18	20.25	20.50	19.50	20.50	156100
1994-05-19	20.75	21.38	20.25	21.00	62800
1994-05-20	21.25	21.25	20.75	21.25	5300
1994-05-23	21.25	21.25	20.50	21.00	17400
1994-05-24	21.00	21.00	19.75	20.00	226800
1994-05-25	20.25	20.25	19.88	20.25	3400
1994-05-26	20.25	20.25	19.25	19.75	51300
1994-05-27	19.50	19.50	19.00	19.13	51500
1994-05-31	19.25	19.25	18.75	19.25	26400
1994-06-01	19.00	19.25	19.00	19.25	28900
1994-06-02	18.75	19.25	18.75	19.25	13300
1994-06-03	18.75	19.25	18.75	19.25	73400
1994-06-06	19.25	19.50	19.00	19.00	66900
1994-06-07	19.00	19.50	19.00	19.00	1500
1994-06-08	19.25	20.00	19.00	20.00	21900
1994-06-09	19.50	19.75	19.50	19.50	10100
1994-06-10	19.75	19.75	19.25	19.75	700
1994-06-13	19.75	19.75	19.25	19.25	14500
1994-06-14	19.25	19.50	19.25	19.50	150100
1994-06-15	19.25	20.25	19.25	20.00	38200
1994-06-16	20.25	20.25	19.75	20.25	87900
1994-06-17	20.00	20.25	19.75	20.25	350900
1994-06-20	20.00	20.25	19.75	20.25	26400
1994-06-21	20.25	20.25	18.50	18.75	60400
1994-06-22	18.75	19.75	18.75	19.75	16000
1994-06-23	19.75	19.75	19.25	19.25	38400
1994-06-24	19.13	19.25	18.50	18.88	53900
1994-06-27	19.00	19.00	18.50	18.75	39800
1994-06-28	18.50	18.75	18.25	18.75	24800
1994-06-29	18.75	18.75	18.75	18.75	12200
1994-06-30	19.00	20.25	18.75	20.00	90000
1994-07-01	20.00	20.00	20.00	20.00	1100
1994-07-05	19.25	20.00	19.25	19.75	13900
1994-07-06	20.00	20.25	19.50	20.00	12900
1994-07-07	20.00	20.25	19.75	20.00	67500
1994-07-08	20.25	20.25	20.00	20.00	9200
1994-07-11	19.75	20.25	19.75	20.06	124900
1994-07-12	20.00	20.25	20.00	20.25	48500
1994-07-13	20.25	20.25	19.50	19.50	27900
1994-07-14	19.63	19.75	19.50	19.50	11700
1994-07-15	19.50	19.75	19.00	19.00	4700
1994-07-18	19.00	19.75	19.00	19.50	30100
1994-07-19	19.50	19.75	14.00	15.50	758500
1994-07-20	16.25	16.50	15.75	15.88	1000600
1994-07-21	16.25	16.25	14.25	14.63	145600
1994-07-22	14.50	15.75	14.50	15.50	167500
1994-07-25	15.25	15.75	15.25	15.25	113500
1994-07-26	15.75	15.75	14.75	15.75	413800
1994-07-27	15.75	15.75	15.63	15.75	12200
1994-07-28	15.38	16.00	15.25	15.75	76400
1994-07-29	16.00	16.75	15.88	16.50	115300
1994-08-01	16.75	17.25	16.50	17.13	22000
1994-08-02	17.25	17.50	17.00	17.38	48100
1994-08-03	17.50	17.50	17.00	17.25	69400
1994-08-04	17.75	17.75	17.00	17.00	21400
1994-08-05	17.00	17.50	17.00	17.25	26900
1994-08-08	17.25	17.25	17.00	17.00	27200
1994-08-09	17.00	17.50	17.00	17.38	55100
1994-08-10	17.50	17.50	17.00	17.25	12000
1994-08-11	17.50	17.75	17.00	17.75	14900
1994-08-12	18.50	18.50	18.00	18.13	1700
1994-08-15	17.75	18.75	17.75	18.75	10200
1994-08-16	18.75	18.75	18.25	18.75	15600
1994-08-17	18.75	18.75	18.25	18.63	21700
1994-08-18	18.75	18.75	17.75	17.75	28100
1994-08-19	17.75	17.75	17.25	17.75	13500
1994-08-22	17.75	18.25	17.50	18.00	41300
1994-08-23	18.00	19.00	17.75	19.00	99100
1994-08-24	19.00	19.00	18.25	18.63	12400
1994-08-25	18.75	18.75	18.25	18.75	12600
1994-08-26	18.63	18.63	18.25	18.50	7600
1994-08-29	18.25	18.75	18.25	18.75	6300
1994-08-30	18.75	19.50	18.75	19.00	54100
1994-08-31	19.50	19.50	18.75	19.50	25100
1994-09-01	19.25	19.25	18.50	19.00	60200
1994-09-02	19.25	19.50	19.00	19.50	30300
1994-09-06	19.00	19.75	19.00	19.50	26600
1994-09-07	19.50	20.00	19.50	19.50	39300
1994-09-08	19.75	19.75	19.50	19.50	17000
1994-09-09	19.25	19.75	19.00	19.25	105800
1994-09-12	19.00	19.75	19.00	19.00	22600
1994-09-13	19.50	19.75	19.00	19.25	11000
1994-09-14	19.75	19.75	19.25	19.25	24900
1994-09-15	19.50	19.50	19.00	19.50	5700
1994-09-16	19.50	19.75	19.25	19.50	21900
1994-09-19	19.50	19.50	19.00	19.00	5100
1994-09-20	19.50	19.50	19.38	19.50	3300
1994-09-21	19.00	19.50	19.00	19.00	3500
1994-09-22	19.50	19.50	19.00	19.50	13300
1994-09-23	19.38	19.50	19.00	19.50	10000
1994-09-26	19.00	19.50	19.00	19.50	11900
1994-09-27	19.00	19.50	19.00	19.00	73000
1994-09-28	19.25	19.25	18.50	18.50	31400
1994-09-29	18.50	19.00	18.13	18.50	7000
1994-09-30	19.00	19.25	18.50	19.06	27200
1994-10-03	19.25	19.25	18.75	19.25	5300
1994-10-04	19.25	19.25	18.75	19.00	4900
1994-10-05	19.00	19.25	18.75	19.00	11400
1994-10-06	19.25	19.25	18.75	19.25	3900
1994-10-07	18.88	19.50	18.75	18.75	51500
1994-10-10	18.75	19.00	18.25	19.00	44400
1994-10-11	18.50	19.25	18.50	19.00	33000
1994-10-12	19.25	19.25	18.75	19.25	41600
1994-10-13	19.25	19.50	19.00	19.50	31100
1994-10-14	19.00	20.00	19.00	20.00	23900
1994-10-17	20.00	20.50	19.25	20.50	16600
1994-10-18	20.50	21.00	20.00	21.00	98500
1994-10-19	20.50	22.50	20.00	21.75	124800
1994-10-20	21.75	23.25	21.75	23.00	353000
1994-10-21	23.25	23.25	21.75	22.00	72900
1994-10-24	22.00	22.25	22.00	22.25	26300
1994-10-25	22.00	22.00	21.50	21.50	8500
1994-10-26	22.00	22.00	20.75	21.25	21900
1994-10-27	21.00	21.50	21.00	21.00	26800
1994-10-28	21.50	22.63	21.25	22.50	75100
1994-10-31	22.75	23.00	22.00	23.00	84000
1994-11-01	22.50	23.00	22.50	22.50	5200
1994-11-02	23.00	23.50	22.50	23.00	399700
1994-11-03	23.25	23.25	22.75	22.75	46600
1994-11-04	22.75	23.25	22.75	22.88	15100
1994-11-07	22.75	23.25	22.75	22.75	43600
1994-11-08	22.75	23.25	22.50	22.50	13700
1994-11-09	22.50	23.00	22.50	23.00	3200
1994-11-10	22.50	22.75	21.75	22.25	38500
1994-11-11	22.75	22.75	22.00	22.25	21700
1994-11-14	22.00	22.75	22.00	22.13	47800
1994-11-15	22.00	22.75	22.00	22.75	13800
1994-11-16	22.75	22.75	22.75	22.75	700
1994-11-17	22.75	22.75	22.75	22.75	2200
1994-11-18	22.00	22.75	22.00	22.75	3100
1994-11-21	22.63	22.75	22.00	22.00	10500
1994-11-22	21.75	22.25	20.75	21.25	38500
1994-11-23	20.25	20.50	19.75	20.38	29500
1994-11-25	20.00	20.50	20.00	20.00	1400
1994-11-28	20.00	20.50	20.00	20.50	1100
1994-11-29	20.50	20.50	20.00	20.50	3900
1994-11-30	20.38	20.50	20.00	20.00	800
1994-12-01	20.50	20.50	20.00	20.00	2100
1994-12-02	20.00	20.00	19.50	19.63	7200
1994-12-05	19.25	20.00	19.25	19.25	2900
1994-12-06	19.25	20.00	19.25	19.25	27000
1994-12-07	19.00	19.25	18.25	18.50	1183000
1994-12-08	18.75	19.25	18.25	19.00	127600
1994-12-09	19.00	19.00	18.50	18.50	33800
1994-12-12	19.00	19.00	18.50	19.00	43200
1994-12-13	19.00	19.00	18.75	19.00	25200
1994-12-14	18.50	19.00	18.50	19.00	57000
1994-12-15	19.00	20.00	18.75	20.00	169400
1994-12-16	20.00	20.00	19.50	20.00	32500
1994-12-19	20.00	20.00	19.50	19.50	28100
1994-12-20	19.50	20.00	19.00	19.00	29600
1994-12-21	19.00	19.50	19.00	19.50	35500
1994-12-22	19.25	19.50	19.13	19.50	6300
1994-12-23	19.00	19.50	19.00	19.00	96500
1994-12-27	19.25	19.50	19.00	19.25	25400
1994-12-28	19.50	19.50	19.00	19.50	146600
1994-12-29	19.50	20.25	19.38	20.00	248200
1994-12-30	20.13	20.25	19.75	20.25	73500
1995-01-03	20.25	21.25	19.88	21.25	53200
1995-01-04	21.25	21.25	20.75	21.00	7000
1995-01-05	20.75	22.00	20.75	22.00	51900
1995-01-06	21.50	22.25	21.50	22.00	55500
1995-01-09	21.75	22.50	21.75	22.38	47400
1995-01-10	22.25	23.00	22.25	22.88	173000
1995-01-11	23.00	23.00	22.38	23.00	109500
1995-01-12	22.25	23.00	22.00	22.00	97800
1995-01-13	22.25	22.25	21.75	22.25	29900
1995-01-16	22.25	22.25	21.75	22.25	45700
1995-01-17	21.50	22.00	21.25	22.00	48600
1995-01-18	22.00	22.00	21.50	21.75	26300
1995-01-19	21.88	22.00	21.50	21.50	15400
1995-01-20	21.50	21.75	21.25	21.75	25200
1995-01-23	21.75	21.75	21.25	21.50	21600
1995-01-24	20.75	21.00	20.56	20.56	39400
1995-01-25	20.75	20.75	18.25	18.50	232600
1995-01-26	19.00	19.25	18.00	18.13	72700
1995-01-27	18.50	20.00	18.00	19.75	199800
1995-01-30	20.50	21.25	20.00	21.13	329300
1995-01-31	21.25	21.25	21.00	21.00	235700
1995-02-01	21.00	21.25	21.00	21.25	108600
1995-02-02	21.25	21.25	20.75	21.25	83800
1995-02-03	21.00	22.88	21.00	22.75	111000
1995-02-06	22.75	23.75	22.50	23.25	106400
1995-02-07	23.50	23.75	22.50	23.63	139300
1995-02-08	23.63	23.75	22.88	23.00	173100
1995-02-09	23.00	23.25	23.00	23.13	211700
1995-02-10	23.25	23.75	23.00	23.75	109000
1995-02-13	23.50	24.50	23.50	24.13	99600
1995-02-14	24.75	24.75	24.00	24.25	153900
1995-02-15	24.50	25.00	24.25	25.00	124000
1995-02-16	25.00	25.00	24.25	24.50	67100
1995-02-17	24.50	26.25	24.50	25.75	179500
1995-02-21	25.25	25.75	24.75	25.25	133200
1995-02-22	25.25	25.50	24.75	25.00	37100
1995-02-23	25.25	25.25	24.75	24.75	6800
1995-02-24	25.25	25.25	24.75	25.25	157200
1995-02-27	24.50	25.25	24.25	24.50	19600
1995-02-28	25.00	25.00	24.00	24.75	57700
1995-03-01	24.25	25.75	24.25	25.50	80600
1995-03-02	25.50	25.50	25.25	25.38	66300
1995-03-03	25.00	25.38	25.00	25.38	17900
1995-03-06	25.38	25.38	25.00	25.38	7600
1995-03-07	25.38	25.38	24.75	25.00	25600
1995-03-08	25.00	25.38	24.75	24.75	13000
1995-03-09	25.50	25.50	24.75	25.38	21800
1995-03-10	25.50	26.00	25.00	25.50	43800
1995-03-13	26.00	26.75	25.75	26.38	31000
1995-03-14	26.75	27.25	26.00	27.00	40400
1995-03-15	27.00	27.00	26.25	26.75	196600
1995-03-16	27.00	27.00	26.50	26.75	20000
1995-03-17	26.50	27.25	26.50	26.75	248200
1995-03-20	27.00	27.00	26.25	26.25	28900
1995-03-21	26.25	26.25	25.50	25.50	29100
1995-03-22	26.25	26.25	25.50	26.25	125000
1995-03-23	25.50	26.00	25.00	25.50	22300
1995-03-24	25.00	26.00	25.00	26.00	17600
1995-03-27	25.88	26.00	25.50	26.00	132100
1995-03-28	26.00	26.00	25.25	25.25	31900
1995-03-29	25.50	25.50	24.75	24.75	74700
1995-03-30	25.00	25.50	23.75	24.00	38500
1995-03-31	23.75	24.00	23.25	23.50	32900
1995-04-03	23.25	23.75	22.50	23.50	30100
1995-04-04	24.00	24.25	23.50	24.00	72200
1995-04-05	23.50	24.50	23.50	24.50	26300
1995-04-06	24.50	25.00	24.50	24.50	23900
1995-04-07	24.50	25.00	24.50	24.50	11100
1995-04-10	24.50	25.00	24.50	25.00	8800
1995-04-11	24.75	25.00	24.50	25.00	39900
1995-04-12	25.00	25.00	24.50	24.75	12900
1995-04-13	24.75	25.25	24.50	24.50	227800
1995-04-17	25.00	25.00	24.25	24.50	32700
1995-04-18	24.75	24.75	24.25	24.75	190700
1995-04-19	24.00	24.50	23.50	24.00	22400
1995-04-20	23.75	24.25	23.75	24.25	3500
1995-04-21	23.75	24.00	23.25	24.00	21000
1995-04-24	24.00	24.50	23.75	24.25	17400
1995-04-25	24.50	24.50	24.00	24.50	13400
1995-04-26	24.50	24.50	24.00	24.00	39900
1995-04-27	24.50	26.00	24.50	26.00	107400
1995-04-28	25.25	26.00	25.25	25.25	8600
1995-05-01	25.25	27.00	25.25	26.88	191900
1995-05-02	26.25	29.00	26.25	28.75	178800
1995-05-03	28.75	29.25	28.25	29.00	143300
1995-05-04	28.50	29.25	28.50	29.00	24000
1995-05-05	29.00	29.50	28.50	29.25	47500
1995-05-08	28.75	30.25	28.75	29.75	106200
1995-05-09	30.25	30.25	29.50	29.63	44900
1995-05-10	29.50	30.00	29.00	29.00	18800
1995-05-11	29.00	29.50	29.00	29.00	22600
1995-05-12	28.50	29.25	26.50	26.50	99300
1995-05-15	27.00	27.25	26.50	26.50	57900
1995-05-16	27.25	28.63	26.50	28.25	139400
1995-05-17	28.25	30.25	27.75	30.00	114800
1995-05-18	30.00	30.00	28.50	28.63	244600
1995-05-19	28.50	28.75	28.00	28.00	46100
1995-05-22	28.50	29.00	27.75	28.63	21400
1995-05-23	29.00	29.13	28.50	29.13	31100
1995-05-24	29.13	29.25	28.63	29.25	15500
1995-05-25	29.25	29.25	28.63	29.00	27500
1995-05-26	28.75	29.25	28.75	29.25	4500
1995-05-30	29.25	29.25	28.75	29.25	61600
1995-05-31	29.25	29.25	28.75	28.88	15300
1995-06-01	28.75	29.25	28.75	29.00	1800
1995-06-02	28.75	29.25	28.75	29.00	4800
1995-06-05	28.75	29.75	28.75	29.50	24000
1995-06-06	29.50	29.50	29.00	29.00	2700
1995-06-07	29.50	29.50	28.75	28.81	9500
1995-06-08	29.25	29.63	28.75	29.50	34400
1995-06-09	29.00	29.50	29.00	29.50	9800
1995-06-12	29.50	29.50	28.88	29.00	9600
1995-06-13	28.50	29.50	28.50	29.00	37400
1995-06-14	29.50	29.50	29.00	29.50	6900
1995-06-15	29.75	32.25	29.00	31.50	143400
1995-06-16	30.75	32.00	30.75	31.75	70300
1995-06-19	31.75	31.75	31.25	31.50	8000
1995-06-20	31.75	33.25	31.00	33.25	64800
1995-06-21	33.25	33.50	32.50	33.13	81400
1995-06-22	33.50	33.50	30.75	31.00	76100
1995-06-23	31.00	31.00	30.75	30.88	18600
1995-06-26	31.00	31.00	30.75	30.88	14900
1995-06-27	30.75	31.25	30.75	31.00	122500
1995-06-28	30.75	31.00	30.75	30.88	11700
1995-06-29	31.13	31.25	30.75	31.25	39700
1995-06-30	31.13	31.25	30.75	31.25	82600
1995-07-03	30.75	31.25	30.75	31.25	1400
1995-07-05	30.75	32.00	30.75	32.00	54000
1995-07-06	32.00	33.25	31.50	33.25	62900
1995-07-07	33.25	33.25	32.75	33.25	4300
1995-07-10	32.75	33.50	32.75	33.50	14200
1995-07-11	33.25	33.25	32.50	33.25	4400
1995-07-12	32.50	33.50	32.50	33.25	53500
1995-07-13	33.25	33.25	32.75	33.00	135600
1995-07-14	33.25	33.25	32.75	33.25	46800
1995-07-17	33.25	33.25	32.75	33.25	83000
1995-07-18	29.50	29.50	22.50	24.88	1927400
1995-07-19	25.00	25.00	23.50	23.50	235000
1995-07-20	24.25	24.75	24.00	24.50	402300
1995-07-21	24.50	24.75	24.00	24.25	140400
1995-07-24	24.75	25.00	24.00	24.50	401300
1995-07-25	24.75	24.88	24.50	24.50	204300
1995-07-26	24.75	24.75	24.25	24.50	156400
1995-07-27	24.75	25.00	24.25	25.00	547900
1995-07-28	25.00	25.00	24.25	24.25	33400
1995-07-31	25.00	25.00	23.00	23.00	111500
1995-08-01	23.50	23.50	22.00	22.63	105600
1995-08-02	23.25	23.25	22.00	22.00	203900
1995-08-03	22.25	22.25	21.00	21.50	116700
1995-08-04	21.00	21.25	20.75	21.00	122900
1995-08-07	20.75	21.75	20.75	21.25	242100
1995-08-08	21.25	21.25	20.75	20.88	89000
1995-08-09	21.00	22.25	20.75	22.25	311600
1995-08-10	22.25	22.50	21.75	22.50	130500
1995-08-11	22.50	22.50	22.00	22.00	118200
1995-08-14	22.50	22.50	21.75	22.50	128300
1995-08-15	22.50	22.75	22.00	22.75	92400
1995-08-16	23.25	23.75	22.75	23.50	141300
1995-08-17	24.00	25.50	23.25	25.25	249200
1995-08-18	25.25	26.00	24.75	26.00	53300
1995-08-21	26.00	26.75	25.50	26.50	45500
1995-08-22	26.50	26.50	25.00	25.38	102700
1995-08-23	25.00	25.50	24.75	25.25	41800
1995-08-24	25.25	25.25	24.50	24.50	65500
1995-08-25	25.00	25.00	22.75	24.25	89600
1995-08-28	24.25	24.25	23.50	24.25	19800
1995-08-29	24.25	24.75	23.50	24.75	24400
1995-08-30	25.00	25.13	24.25	24.63	65400
1995-08-31	25.00	25.00	24.50	25.00	17100
1995-09-01	24.50	25.00	24.50	24.50	25400
1995-09-05	25.00	25.00	24.00	24.13	54900
1995-09-06	24.50	24.50	23.50	23.75	71800
1995-09-07	24.25	24.25	22.00	22.63	135100
1995-09-08	22.75	26.38	22.50	26.38	242500
1995-09-11	26.38	29.00	26.25	26.75	152200
1995-09-12	26.75	27.50	24.75	24.75	105100
1995-09-13	25.25	25.25	24.25	25.25	78700
1995-09-14	24.50	25.25	24.50	25.25	464900
1995-09-15	25.25	26.00	24.75	26.00	76200
1995-09-18	26.00	26.25	25.25	26.00	25300
1995-09-19	26.00	26.50	25.25	26.50	48100
1995-09-20	26.50	28.25	26.25	28.00	116700
1995-09-21	28.25	28.25	27.00	28.00	47500
1995-09-22	27.75	28.00	27.00	27.75	13000
1995-09-25	27.00	27.75	26.50	27.50	226200
1995-09-26	28.25	30.25	27.00	27.00	174400
1995-09-27	26.50	28.50	26.00	28.00	282200
1995-09-28	28.00	28.50	26.50	28.00	125000
1995-09-29	28.00	28.00	27.00	27.75	35000
1995-10-02	27.25	27.75	26.00	27.00	77600
1995-10-03	27.25	27.25	26.25	27.25	95700
1995-10-04	26.25	26.75	26.00	26.25	86500
1995-10-05	25.75	26.50	25.75	26.50	10600
1995-10-06	25.75	26.75	25.75	26.75	2500
1995-10-09	25.75	26.75	24.50	24.75	37400
1995-10-10	24.75	24.75	23.50	24.50	36600
1995-10-11	25.00	26.00	24.75	25.63	109700
1995-10-12	25.75	27.25	25.75	27.00	152700
1995-10-13	27.00	27.50	26.50	27.25	71900
1995-10-16	27.00	27.00	25.75	26.50	20600
1995-10-17	26.75	26.75	25.00	25.88	81100
1995-10-18	26.50	27.00	25.25	25.38	71800
1995-10-19	26.00	26.25	25.00	26.25	120300
1995-10-20	25.75	26.25	25.25	26.00	57800
1995-10-23	25.00	25.75	24.75	25.75	61700
1995-10-24	25.75	27.00	25.50	27.00	846600
1995-10-25	27.00	27.75	26.88	27.50	54100
1995-10-26	26.75	27.50	26.50	27.00	49300
1995-10-27	27.00	27.00	26.00	27.00	35200
1995-10-30	27.00	28.00	26.75	27.50	68500
1995-10-31	28.25	29.50	27.75	29.00	107700
1995-11-01	29.00	29.50	28.50	29.00	38700
1995-11-02	29.00	30.75	28.50	30.50	80500
1995-11-03	31.00	32.00	30.25	31.25	91500
1995-11-06	31.00	32.25	31.00	32.25	57200
1995-11-07	31.00	32.25	31.00	31.75	51800
1995-11-08	31.75	32.00	31.25	32.00	22900
1995-11-09	31.25	32.00	31.25	31.50	25500
1995-11-10	32.00	32.00	31.25	32.00	19100
1995-11-13	31.25	32.00	31.25	32.00	12100
1995-11-14	31.25	32.00	31.25	31.25	12900
1995-11-15	31.00	31.75	31.00	31.00	45100
1995-11-16	31.00	32.00	31.00	32.00	178700
1995-11-17	31.00	32.00	30.50	30.50	27000
1995-11-20	30.50	31.50	29.25	29.25	35700
1995-11-21	29.75	29.75	28.75	29.00	9100
1995-11-22	29.00	29.00	27.13	27.63	41000
1995-11-24	27.88	28.25	27.88	28.00	3100
1995-11-27	28.25	28.75	27.50	28.25	48000
1995-11-28	28.25	28.25	27.50	28.25	18700
1995-11-29	28.25	28.25	27.50	28.25	11700
1995-11-30	28.25	28.25	27.50	28.25	10500
1995-12-01	27.50	28.25	27.50	28.25	11000
1995-12-04	27.63	28.00	27.50	28.00	265200
1995-12-05	27.50	28.00	27.25	27.88	9400
1995-12-06	28.00	28.00	27.25	27.25	187200
1995-12-07	28.00	28.00	27.25	27.94	261200
1995-12-08	28.00	28.00	27.25	27.50	4300
1995-12-11	28.00	29.25	28.00	28.25	17500
1995-12-12	29.00	29.00	28.00	28.00	20600
1995-12-13	28.75	29.00	28.00	28.50	11900
1995-12-14	28.63	29.25	28.00	29.00	16600
1995-12-15	29.25	29.25	28.50	28.50	17500
1995-12-18	29.00	29.00	28.50	28.75	11400
1995-12-19	28.75	28.75	27.75	28.25	10600
1995-12-20	28.75	28.75	27.75	27.75	23000
1995-12-21	28.75	28.75	28.00	28.75	14200
1995-12-22	28.25	30.75	28.25	30.00	65200
1995-12-26	30.75	30.75	29.75	30.25	44100
1995-12-27	29.75	30.25	29.50	29.75	10000
1995-12-28	29.25	31.75	29.25	31.38	42200
1995-12-29	31.38	34.50	31.00	33.75	119300
1996-01-02	33.75	34.75	33.75	34.25	41100
1996-01-03	34.75	34.75	33.50	33.50	63800
1996-01-04	33.75	33.75	33.00	33.50	38300
1996-01-05	33.00	33.25	31.00	32.25	34700
1996-01-08	32.25	32.25	31.25	32.25	6100
1996-01-09	31.25	32.25	30.25	30.25	35000
1996-01-10	30.75	30.75	29.50	30.25	31300
1996-01-11	30.50	30.75	29.75	30.00	9400
1996-01-12	30.50	30.50	29.50	30.25	184600
1996-01-15	30.75	32.75	30.25	31.50	170000
1996-01-16	32.50	36.50	32.25	35.88	599200
1996-01-17	35.75	38.75	35.75	38.75	466000
1996-01-18	38.75	40.00	38.25	38.25	486200
1996-01-19	39.00	39.00	37.50	37.75	62000
1996-01-22	38.50	39.00	37.50	38.00	61000
1996-01-23	37.25	38.00	37.00	37.75	54800
1996-01-24	37.00	38.75	37.00	37.75	29500
1996-01-25	38.75	40.00	37.75	40.00	146800
1996-01-26	40.00	40.00	39.25	39.63	102800
1996-01-29	39.75	41.50	39.25	40.50	232100
1996-01-30	41.00	41.00	40.50	40.50	67900
1996-01-31	41.00	42.25	40.50	42.25	71800
1996-02-01	41.25	44.50	40.50	44.00	205800
1996-02-02	43.25	44.50	41.75	42.00	114500
1996-02-05	41.50	42.50	39.50	39.75	233800
1996-02-06	39.50	40.50	39.25	39.50	78000
1996-02-07	39.25	39.75	39.25	39.75	7800
1996-02-08	39.25	39.75	39.25	39.50	114200
1996-02-09	39.75	39.75	39.25	39.75	90700
1996-02-12	39.75	39.75	39.25	39.25	65300
1996-02-13	39.25	40.00	38.75	40.00	74300
1996-02-14	39.50	41.50	39.50	40.25	132600
1996-02-15	39.75	40.50	39.75	40.50	19400
1996-02-16	40.75	40.75	39.75	40.25	52300
1996-02-20	40.25	40.50	39.50	39.75	24500
1996-02-21	40.50	42.00	40.25	42.00	120700
1996-02-22	42.00	43.75	41.00	42.75	89800
1996-02-23	42.75	43.75	42.75	43.50	48100
1996-02-26	42.75	44.50	42.75	43.50	74600
1996-02-27	43.50	44.00	43.50	43.75	49400
1996-02-28	44.00	44.00	43.25	43.25	44200
1996-02-29	43.75	43.75	43.25	43.75	88400
1996-03-01	43.75	43.75	43.25	43.50	15800
1996-03-04	43.25	43.75	43.25	43.75	57700
1996-03-05	43.75	43.75	43.25	43.25	19600
1996-03-06	43.25	43.75	43.25	43.25	11900
1996-03-07	43.63	45.25	43.25	44.75	96500
1996-03-08	43.63	44.75	42.25	42.75	173000
1996-03-11	42.50	48.00	42.25	47.75	84600
1996-03-12	46.75	47.50	45.00	46.13	70200
1996-03-13	45.75	46.75	45.75	46.25	92600
1996-03-14	45.75	46.00	44.75	45.25	33300
1996-03-15	45.00	46.00	44.75	45.25	137500
1996-03-18	45.50	49.00	45.50	48.00	96400
1996-03-19	48.25	50.75	48.25	49.75	88100
1996-03-20	49.50	50.25	49.00	49.50	30800
1996-03-21	49.00	51.50	49.00	50.50	57300
1996-03-22	49.75	50.75	49.75	50.75	19600
1996-03-25	50.75	50.75	50.00	50.00	79900
1996-03-26	50.00	50.00	49.50	50.00	66800
1996-03-27	50.00	50.00	47.75	47.75	27600
1996-03-28	47.50	48.00	45.00	45.50	36100
1996-03-29	44.75	46.00	44.75	44.75	69500
1996-04-01	45.25	45.25	44.00	44.75	46700
1996-04-02	44.25	45.25	43.00	43.50	153100
1996-04-03	43.00	45.25	43.00	45.25	52100
1996-04-04	46.25	49.25	45.50	48.25	263000
1996-04-08	47.50	48.25	45.50	46.25	191200
1996-04-09	46.00	48.25	44.75	47.75	145800
1996-04-10	47.75	48.50	47.00	47.38	56000
1996-04-11	48.00	48.00	45.50	47.00	40800
1996-04-12	45.75	48.00	45.25	47.00	140000
1996-04-15	46.75	48.50	46.50	47.88	125300
1996-04-16	48.25	51.00	47.50	51.00	133200
1996-04-17	50.25	51.00	48.50	50.25	162700
1996-04-18	50.75	51.25	49.75	50.50	57000
1996-04-19	50.88	51.25	50.00	50.50	76600
1996-04-22	51.00	51.25	50.25	51.25	12500
1996-04-23	51.25	53.13	50.25	52.13	78800
1996-04-24	52.50	53.75	51.75	52.00	72200
1996-04-25	51.75	52.75	51.25	51.25	24100
1996-04-26	51.00	51.38	50.00	50.31	38700
1996-04-29	51.25	52.38	50.00	51.50	109800
1996-04-30	52.75	60.00	52.25	58.75	321800
1996-05-01	58.50	59.25	57.00	58.50	364400
1996-05-02	58.25	58.75	53.00	53.75	213900
1996-05-03	54.00	54.25	52.38	52.63	238700
1996-05-06	52.75	54.00	52.25	54.00	91500
1996-05-07	54.00	55.25	53.25	54.50	119500
1996-05-08	55.00	55.25	54.00	54.75	121100
1996-05-09	54.25	54.75	53.25	53.50	117300
1996-05-10	53.50	54.50	53.50	54.00	55500
1996-05-13	54.25	54.25	53.00	53.25	58800
1996-05-14	54.00	54.00	53.00	53.00	16700
1996-05-15	53.00	54.00	53.00	53.50	3800
1996-05-16	53.00	53.75	53.00	53.75	9300
1996-05-17	53.75	54.00	53.00	53.63	38400
1996-05-20	53.75	54.75	53.25	54.25	90500
1996-05-21	54.63	55.25	54.25	54.75	260800
1996-05-22	54.50	55.00	54.00	54.00	12800
1996-05-23	54.00	54.75	53.50	54.00	61500
1996-05-24	54.00	55.00	45.75	54.25	308700
1996-05-28	53.50	54.75	53.25	54.00	49600
1996-05-29	53.25	54.00	48.50	49.00	77300
1996-05-30	49.25	50.25	45.00	50.25	391200
1996-05-31	37.25	38.00	33.00	34.00	2475400
1996-06-03	35.50	35.75	34.00	34.00	503600
1996-06-04	34.75	35.25	33.50	33.50	233700
1996-06-05	35.00	35.00	33.25	33.75	170000
1996-06-06	34.25	34.25	30.50	31.25	221100
1996-06-07	30.75	32.75	29.00	32.50	157400
1996-06-10	32.50	34.00	32.00	33.25	135100
1996-06-11	34.75	36.00	34.00	34.50	166100
1996-06-12	34.50	35.00	32.50	32.50	148800
1996-06-13	33.25	33.75	31.75	32.50	192500
1996-06-14	33.00	33.50	32.25	33.00	159000
1996-06-17	33.38	33.38	31.50	32.25	71000
1996-06-18	32.25	32.50	30.88	30.88	53000
1996-06-19	32.00	32.00	30.88	31.25	68700
1996-06-20	32.00	32.00	30.00	30.63	66300
1996-06-21	29.75	31.38	29.75	30.75	67500
1996-06-24	31.50	31.50	30.00	30.88	54900
1996-06-25	31.25	31.25	28.63	29.50	223300
1996-06-26	29.00	29.50	27.75	28.50	71800
1996-06-27	28.75	29.00	27.88	28.25	48100
1996-06-28	28.75	29.25	28.00	28.38	62800
1996-07-01	29.25	32.25	28.50	31.50	86400
1996-07-02	32.38	35.00	32.00	34.38	118800
1996-07-03	34.50	34.50	32.75	34.25	101400
1996-07-05	33.75	33.75	32.00	33.00	27600
1996-07-08	33.75	33.75	31.50	32.00	38800
1996-07-09	32.00	32.00	29.38	30.25	78900
1996-07-10	30.75	31.75	30.00	31.00	36600
1996-07-11	31.00	31.00	29.75	30.50	43500
1996-07-12	31.00	31.00	29.88	30.13	11900
1996-07-15	30.02	30.25	27.00	27.25	112900
1996-07-16	28.25	29.13	27.13	28.13	82400
1996-07-17	28.25	33.25	28.00	32.50	255800
1996-07-18	33.00	33.00	31.25	32.50	99400
1996-07-19	31.50	32.25	31.13	31.25	134900
1996-07-22	32.00	32.00	31.25	31.75	22200
1996-07-23	31.50	32.25	30.75	30.88	83500
1996-07-24	29.00	31.50	29.00	31.50	38800
1996-07-25	32.25	33.25	31.25	32.75	104200
1996-07-26	33.75	34.00	33.00	33.50	18500
1996-07-29	33.00	34.00	31.25	32.00	24800
1996-07-30	32.25	32.25	31.00	32.00	253600
1996-07-31	32.00	32.00	31.25	32.00	21100
1996-08-01	31.63	32.50	31.25	32.25	77200
1996-08-02	32.75	35.25	31.75	35.00	110500
1996-08-05	35.25	35.25	33.00	34.00	40000
1996-08-06	33.00	36.75	32.25	35.50	135400
1996-08-07	36.00	36.75	35.00	36.13	52200
1996-08-08	36.50	36.50	35.25	35.75	38400
1996-08-09	36.75	37.00	35.50	36.00	51500
1996-08-12	36.00	36.00	33.25	33.31	118800
1996-08-13	34.00	34.25	33.38	34.00	27900
1996-08-14	34.00	34.00	33.00	33.00	31300
1996-08-15	33.00	34.25	31.25	34.00	154800
1996-08-16	34.25	36.25	34.00	34.75	194100
1996-08-19	35.00	35.00	32.75	34.75	65400
1996-08-20	34.88	35.50	34.50	35.50	271400
1996-08-21	35.50	35.50	34.25	35.00	89800
1996-08-22	35.00	35.50	34.38	35.13	41100
1996-08-23	35.25	35.50	33.50	33.50	52900
1996-08-26	33.50	35.00	33.50	34.75	114800
1996-08-27	34.75	35.25	34.75	35.13	60500
1996-08-28	35.25	35.50	34.75	35.50	100900
1996-08-29	35.00	35.50	34.25	34.88	31800
1996-08-30	35.00	35.00	34.50	34.50	18400
1996-09-03	33.52	34.00	33.25	34.00	38000
1996-09-04	33.75	34.00	33.00	33.50	58300
1996-09-05	33.00	33.00	31.75	32.00	70900
1996-09-06	32.00	32.00	31.25	31.38	205700
1996-09-09	31.25	31.75	31.25	31.25	40900
1996-09-10	31.75	31.75	27.75	29.00	157800
1996-09-11	23.25	23.25	19.75	21.00	867000
1996-09-12	21.00	21.00	20.00	20.00	462300
1996-09-13	20.75	21.50	20.00	21.50	293500
1996-09-16	22.75	22.75	21.00	21.00	274300
1996-09-17	22.13	22.25	21.00	21.50	119700
1996-09-18	21.00	21.50	21.00	21.00	51800
1996-09-19	21.50	21.50	19.88	20.25	128100
1996-09-20	20.50	21.75	19.88	21.00	120400
1996-09-23	22.00	22.00	20.75	21.13	306200
1996-09-24	21.50	23.75	21.00	23.50	204300
1996-09-25	24.75	25.50	23.50	25.50	193200
1996-09-26	26.00	29.50	25.25	27.38	346100
1996-09-27	28.25	28.25	26.75	27.00	146900
1996-09-30	27.25	27.25	26.00	26.25	100500
1996-10-01	25.50	26.00	24.75	25.50	61400
1996-10-02	25.63	25.63	24.50	25.00	83800
1996-10-03	25.00	25.00	23.50	24.63	109600
1996-10-04	25.13	25.75	24.25	25.00	150100
1996-10-07	25.50	25.50	24.50	25.00	70900
1996-10-08	25.00	25.50	24.25	24.50	68600
1996-10-09	24.63	24.63	23.75	24.25	40700
1996-10-10	24.00	24.50	23.25	24.25	65600
1996-10-11	24.00	24.25	23.25	23.50	19100
1996-10-14	23.25	24.25	23.25	23.75	64300
1996-10-15	23.75	24.50	22.50	23.00	68100
1996-10-16	23.25	23.25	21.75	22.25	40300
1996-10-17	22.25	23.00	21.56	21.75	49900
1996-10-18	22.25	22.25	21.00	21.50	87200
1996-10-21	21.00	21.75	21.00	21.75	79900
1996-10-22	21.75	21.75	19.75	20.25	121200
1996-10-23	20.00	20.00	14.50	15.00	1762800
1996-10-24	15.75	16.25	15.00	16.25	843300
1996-10-25	16.25	16.25	15.25	15.63	340300
1996-10-28	15.63	15.63	14.88	15.00	435700
1996-10-29	15.13	15.25	14.88	15.25	197500
1996-10-30	15.25	16.38	15.13	16.38	181800
1996-10-31	16.38	16.63	15.50	16.63	127700
1996-11-01	16.25	16.50	15.38	16.00	188600
1996-11-04	15.50	18.25	15.38	17.25	418700
1996-11-05	18.00	19.50	17.50	19.13	272700
1996-11-06	19.50	20.50	19.00	20.25	306700
1996-11-07	20.25	20.88	19.88	20.88	125600
1996-11-08	21.00	21.13	20.00	20.13	122100
1996-11-11	20.00	20.00	18.50	20.00	129300
1996-11-12	19.75	20.25	19.25	19.75	115800
1996-11-13	20.25	20.50	18.63	19.13	114600
1996-11-14	19.25	20.25	19.13	20.00	370100
1996-11-15	20.25	20.25	19.00	20.25	487800
1996-11-18	20.25	20.25	19.75	19.88	36600
1996-11-19	20.25	20.25	19.00	19.38	33100
1996-11-20	19.00	19.25	18.50	18.75	153100
1996-11-21	18.88	18.88	16.75	17.75	167300
1996-11-22	18.00	18.50	17.25	17.25	64100
1996-11-25	18.00	18.25	17.25	18.25	63200
1996-11-26	18.50	19.50	17.50	19.25	83200
1996-11-27	19.50	19.75	18.75	19.75	64500
1996-11-29	19.75	20.13	19.25	19.50	37800
1996-12-02	19.50	20.25	18.75	19.00	56500
1996-12-03	19.25	19.50	18.75	19.50	89700
1996-12-04	18.75	19.50	18.25	18.25	53300
1996-12-05	18.75	19.25	18.25	19.00	80600
1996-12-06	17.25	20.00	17.25	19.00	173000
1996-12-09	19.00	20.00	19.00	20.00	117900
1996-12-10	20.00	20.00	19.25	19.63	82900
1996-12-11	19.25	19.75	18.75	19.63	23100
1996-12-12	19.00	19.75	19.00	19.25	30100
1996-12-13	19.00	19.25	18.75	18.88	83300
1996-12-16	18.75	19.75	18.50	18.50	100100
1996-12-17	18.50	19.00	18.25	18.50	33100
1996-12-18	19.00	19.75	19.00	19.00	133200
1996-12-19	19.00	19.63	17.25	18.00	152300
1996-12-20	17.75	18.00	17.38	17.38	101200
1996-12-23	17.75	18.13	17.38	18.13	85000
1996-12-24	17.50	18.50	17.50	17.77	20800
1996-12-26	17.75	18.75	17.75	18.25	67300
1996-12-27	18.00	18.50	18.00	18.00	70500
1996-12-30	18.50	18.50	17.25	17.25	133400
1996-12-31	17.50	17.75	17.25	17.75	116500
1997-01-02	17.50	18.38	17.50	18.25	49300
1997-01-03	18.25	19.63	18.00	18.75	74100
1997-01-06	18.75	19.75	18.25	19.00	55300
1997-01-07	18.75	19.25	18.50	18.88	35600
1997-01-08	18.50	19.13	18.50	19.00	46500
1997-01-09	19.00	19.25	18.50	19.25	59400
1997-01-10	18.50	19.00	18.00	19.00	39100
1997-01-13	19.25	19.25	18.25	18.50	28100
1997-01-14	19.00	19.50	18.25	18.50	74100
1997-01-15	19.50	19.50	18.38	18.75	26300
1997-01-16	18.50	19.50	18.50	19.00	63200
1997-01-17	19.75	19.75	19.00	19.00	57600
1997-01-20	19.75	19.75	19.00	19.75	72000
1997-01-21	19.25	20.00	19.13	19.13	84100
1997-01-22	19.13	20.25	19.13	20.00	68900
1997-01-23	20.13	20.25	19.25	19.81	73400
1997-01-24	19.75	20.50	19.50	20.50	57400
1997-01-27	20.50	23.75	19.50	23.00	324100
1997-01-28	23.50	24.75	22.88	23.50	222400
1997-01-29	23.50	25.00	23.00	24.25	212300
1997-01-30	24.75	26.00	24.50	24.75	274100
1997-01-31	25.13	25.25	22.75	23.25	154000
1997-02-03	23.50	23.50	21.25	22.13	123100
1997-02-04	22.13	22.13	20.50	21.13	49300
1997-02-05	20.75	21.13	19.50	20.00	52000
1997-02-06	18.50	20.50	17.13	20.00	471200
1997-02-07	20.00	20.50	18.25	19.25	134300
1997-02-10	19.25	19.25	18.38	18.63	57600
1997-02-11	18.00	18.75	17.81	18.00	62800
1997-02-12	18.00	18.50	17.88	17.88	65200
1997-02-13	17.75	18.50	17.75	18.13	35900
1997-02-14	18.13	18.13	17.50	17.94	69300
1997-02-18	18.00	18.38	17.63	18.25	57000
1997-02-19	17.63	18.25	17.63	17.88	55100
1997-02-20	18.25	18.25	17.75	18.00	51000
1997-02-21	17.69	18.25	17.63	17.75	32400
1997-02-24	18.00	18.13	17.63	17.75	42500
1997-02-25	17.88	17.88	17.38	17.75	60500
1997-02-26	17.38	17.75	17.38	17.50	55700
1997-02-27	17.50	17.63	17.00	17.25	29300
1997-02-28	17.00	17.50	16.75	17.13	71600
1997-03-03	17.13	17.13	16.75	16.75	30400
1997-03-04	17.00	17.38	16.75	17.13	49700
1997-03-05	17.38	18.50	16.75	18.13	126000
1997-03-06	18.88	19.88	18.25	19.31	333100
1997-03-07	19.50	23.50	19.50	22.25	526100
1997-03-10	23.75	24.00	22.50	23.50	443800
1997-03-11	23.50	23.50	21.00	21.50	309400
1997-03-12	21.75	21.75	19.63	19.75	173300
1997-03-13	20.00	20.25	19.38	19.38	292100
1997-03-14	19.50	20.00	19.25	19.50	112000
1997-03-17	20.75	20.75	19.50	19.63	122800
1997-03-18	19.75	20.63	19.25	19.75	46300
1997-03-19	19.75	20.25	18.88	18.88	71000
1997-03-20	19.25	19.75	18.88	19.38	41700
1997-03-21	19.00	19.38	18.88	19.38	91000
1997-03-24	18.88	19.38	18.75	19.00	36000
1997-03-25	19.13	19.75	18.88	19.50	58600
1997-03-26	19.75	20.25	19.38	19.63	82100
1997-03-27	20.13	20.13	19.25	19.63	24300
1997-03-31	19.25	19.63	18.75	19.00	33600
1997-04-01	18.88	19.63	18.88	19.38	79300
1997-04-02	19.25	19.63	18.75	19.25	70100
1997-04-03	18.75	19.25	18.50	19.25	32300
1997-04-04	18.75	19.25	18.50	19.25	29600
1997-04-07	18.88	19.50	18.75	19.50	57700
1997-04-08	19.50	20.63	19.25	20.00	65000
1997-04-09	20.75	21.38	20.63	20.88	84400
1997-04-10	21.13	21.75	20.38	21.00	168100
1997-04-11	21.50	21.50	20.75	21.13	102600
1997-04-14	21.00	21.38	20.38	20.63	149300
1997-04-15	21.13	21.25	19.00	20.00	113300
1997-04-16	20.25	21.00	19.50	21.00	90000
1997-04-17	21.00	21.38	20.25	20.75	78900
1997-04-18	20.50	21.50	20.25	20.50	88000
1997-04-21	20.88	21.38	20.50	21.13	40200
1997-04-22	21.50	22.38	20.75	21.88	212200
1997-04-23	22.38	22.75	21.75	21.75	152300
1997-04-24	22.25	22.25	21.25	21.75	63600
1997-04-25	21.88	21.88	20.63	21.00	78500
1997-04-28	21.38	22.25	21.19	22.13	82900
1997-04-29	22.25	22.25	19.88	19.88	139100
1997-04-30	19.38	21.63	19.38	21.00	157800
1997-05-01	20.75	22.38	20.75	22.00	126100
1997-05-02	22.25	23.00	22.00	22.25	71300
1997-05-05	23.00	24.38	22.00	24.00	219400
1997-05-06	24.13	24.25	23.00	23.38	166500
1997-05-07	23.75	24.63	23.00	24.63	168300
1997-05-08	24.13	25.75	24.13	24.75	173100
1997-05-09	25.00	25.75	24.75	24.75	103400
1997-05-12	24.75	25.25	24.25	24.50	176500
1997-05-13	24.88	25.13	24.25	24.75	203400
1997-05-14	24.88	25.25	24.13	24.75	88300
1997-05-15	25.00	25.75	25.00	25.63	113300
1997-05-16	25.63	25.75	24.75	24.75	104900
1997-05-19	25.00	25.25	24.75	24.75	56300
1997-05-20	24.75	24.88	24.50	24.50	79900
1997-05-21	24.88	25.00	24.25	24.38	53700
1997-05-22	24.63	24.63	23.75	23.75	115400
1997-05-23	24.00	24.50	23.50	24.50	128700
1997-05-27	24.50	26.25	24.02	26.00	132300
1997-05-28	25.50	26.75	25.50	26.75	140100
1997-05-29	26.25	27.50	26.25	26.25	87700
1997-05-30	26.50	27.00	26.00	26.88	54200
1997-06-02	27.00	27.00	25.50	26.25	98300
1997-06-03	26.25	26.25	25.38	26.00	106200
1997-06-04	26.00	27.00	25.38	27.00	51100
1997-06-05	27.00	28.00	26.75	27.25	150500
1997-06-06	26.63	27.63	26.50	27.44	51700
1997-06-09	27.13	27.75	27.00	27.00	40800
1997-06-10	27.63	27.75	26.75	27.13	63100
1997-06-11	26.63	27.25	26.25	26.75	31300
1997-06-12	28.00	28.13	26.75	27.00	85400
1997-06-13	27.50	27.63	26.50	26.50	102900
1997-06-16	26.00	26.75	25.50	25.63	53600
1997-06-17	25.75	27.13	24.38	26.75	206500
1997-06-18	26.25	27.25	26.25	26.75	92300
1997-06-19	26.25	26.75	25.25	25.63	130700
1997-06-20	26.50	27.63	26.25	27.25	291800
1997-06-23	27.50	27.50	26.50	26.50	156400
1997-06-24	26.75	27.00	25.75	26.50	107800
1997-06-25	26.75	26.75	26.13	26.50	166400
1997-06-26	26.00	26.63	26.00	26.19	31800
1997-06-27	26.25	26.25	25.63	25.88	45800
1997-06-30	25.88	25.88	25.00	25.88	41600
1997-07-01	25.88	26.25	25.50	26.00	38400
1997-07-02	26.25	27.00	26.00	26.25	59300
1997-07-03	26.25	26.75	25.75	26.00	39800
1997-07-07	26.25	26.25	25.75	26.00	83900
1997-07-08	26.00	26.13	25.25	25.50	50100
1997-07-09	25.50	26.00	25.25	25.75	75600
1997-07-10	26.00	26.00	25.00	25.75	35600
1997-07-11	25.75	26.50	25.75	26.00	83100
1997-07-14	26.25	26.25	25.38	25.50	40000
1997-07-15	25.25	26.00	25.13	25.63	84500
1997-07-16	26.00	26.00	25.00	25.00	64200
1997-07-17	25.00	25.50	24.38	24.88	65600
1997-07-18	24.38	25.13	24.25	25.13	215000
1997-07-21	24.27	25.00	24.25	24.56	72200
1997-07-22	25.00	25.13	24.25	25.00	224500
1997-07-23	24.75	25.00	24.13	24.38	120800
1997-07-24	24.38	24.38	22.50	23.00	124200
1997-07-25	23.00	23.25	22.38	23.00	75700
1997-07-28	23.25	23.50	23.00	23.38	187800
1997-07-29	23.50	23.75	23.25	23.75	96800
1997-07-30	23.75	24.00	23.50	24.00	301100
1997-07-31	24.00	24.00	23.75	23.88	142200
1997-08-01	23.88	24.00	23.25	23.38	111000
1997-08-04	23.25	23.50	23.25	23.50	63900
1997-08-05	23.50	23.50	23.00	23.25	74700
1997-08-06	23.25	23.38	23.00	23.13	331700
1997-08-07	23.25	23.25	21.75	22.13	136000
1997-08-08	21.50	22.50	21.50	22.44	64200
1997-08-11	22.88	22.88	22.25	22.63	120000
1997-08-12	22.75	25.13	22.63	25.00	339900
1997-08-13	25.25	25.50	24.50	24.69	86200
1997-08-14	25.25	25.25	24.25	24.38	32900
1997-08-15	24.25	24.38	23.00	23.38	168000
1997-08-18	23.38	24.38	23.00	24.25	82100
1997-08-19	23.88	24.25	23.13	23.38	51300
1997-08-20	23.25	23.50	23.00	23.25	78100
1997-08-21	23.00	24.75	23.00	23.88	124600
1997-08-22	23.75	23.88	23.00	23.75	37900
1997-08-25	23.69	23.75	23.13	23.38	13800
1997-08-26	23.13	23.63	23.13	23.13	32800
1997-08-27	23.13	24.06	23.13	24.06	34800
1997-08-28	23.50	24.13	23.50	23.94	71700
1997-08-29	23.75	24.25	23.75	24.00	52600
1997-09-02	24.25	25.25	23.88	25.13	181200
1997-09-03	25.13	25.13	24.63	24.94	90400
1997-09-04	25.50	26.50	25.00	26.25	237900
1997-09-05	26.25	27.50	26.06	26.88	113400
1997-09-08	26.88	27.25	26.88	27.00	54800
1997-09-09	27.38	27.38	26.38	26.63	33900
1997-09-10	26.25	26.75	25.63	25.75	69700
1997-09-11	26.00	26.00	25.00	25.38	104500
1997-09-12	25.63	25.63	24.75	25.38	31100
1997-09-15	25.38	25.38	25.00	25.38	22900
1997-09-16	25.38	25.75	25.00	25.75	27800
1997-09-17	25.75	26.00	25.13	25.25	78600
1997-09-18	25.75	26.38	25.00	25.50	102600
1997-09-19	25.75	25.75	25.25	25.44	63000
1997-09-22	25.50	25.50	24.38	24.81	152800
1997-09-23	24.75	25.25	24.75	24.88	190400
1997-09-24	25.00	25.25	24.50	24.69	49400
1997-09-25	24.50	25.00	24.25	24.88	31000
1997-09-26	24.38	24.88	24.25	24.50	35200
1997-09-29	24.50	24.75	24.00	24.25	44200
1997-09-30	24.38	24.75	24.25	24.75	38800
1997-10-01	24.88	24.88	24.25	24.63	17500
1997-10-02	24.38	24.75	23.69	23.69	100600
1997-10-03	24.13	24.13	23.50	23.56	26900
1997-10-06	23.50	24.00	23.25	23.56	59000
1997-10-07	23.50	25.00	23.38	24.63	49300
1997-10-08	25.00	25.50	24.63	25.38	98600
1997-10-09	25.13	26.00	25.00	26.00	93500
1997-10-10	25.63	26.00	25.00	25.50	55900
1997-10-13	25.25	26.00	25.00	25.00	56400
1997-10-14	25.50	27.00	25.50	26.63	102000
1997-10-15	25.50	25.75	24.50	24.75	169400
1997-10-16	24.88	24.88	24.25	24.25	57600
1997-10-17	24.25	24.63	23.38	24.00	83400
1997-10-20	24.00	24.00	23.25	23.63	166300
1997-10-21	23.50	23.75	23.25	23.63	192600
1997-10-22	23.25	23.63	23.00	23.25	140400
1997-10-23	23.00	23.38	21.75	22.06	250500
1997-10-24	22.75	22.75	21.00	21.25	155200
1997-10-27	20.25	20.38	19.50	19.50	170900
1997-10-28	19.13	22.63	18.75	22.13	334000
1997-10-29	23.00	23.00	21.25	21.88	166800
1997-10-30	20.75	21.88	20.75	21.63	72200
1997-10-31	21.50	21.88	20.38	20.50	36800
1997-11-03	20.75	21.50	20.50	20.75	28200
1997-11-04	20.75	21.50	20.50	20.56	36000
1997-11-05	21.00	21.63	20.75	21.63	114800
1997-11-06	21.63	21.63	21.25	21.25	30200
1997-11-07	20.75	21.00	19.50	20.25	56400
1997-11-10	20.00	21.00	19.50	19.75	45200
1997-11-11	19.50	20.00	18.63	19.50	46000
1997-11-12	18.75	19.25	17.00	17.50	150800
1997-11-13	17.50	18.38	16.75	17.88	97500
1997-11-14	18.38	19.75	18.00	19.00	55400
1997-11-17	19.00	19.63	18.75	19.13	116000
1997-11-18	19.38	19.38	18.13	18.13	233200
1997-11-19	18.13	19.25	18.00	18.75	35900
1997-11-20	18.25	18.75	18.00	18.50	61900
1997-11-21	18.75	18.75	17.50	17.94	236000
1997-11-24	18.63	18.63	17.75	18.00	46600
1997-11-25	18.13	18.50	17.75	18.25	308600
1997-11-26	18.13	18.50	17.75	18.19	142000
1997-11-28	18.00	18.50	18.00	18.00	334400
1997-12-01	18.00	20.13	18.00	19.50	113600
1997-12-02	20.00	20.00	19.13	19.13	59500
1997-12-03	19.00	20.38	19.00	20.38	78200
1997-12-04	20.13	22.13	20.13	21.50	110800
1997-12-05	21.75	21.75	20.75	20.75	53600
1997-12-08	20.75	21.13	19.88	20.00	70500
1997-12-09	20.50	20.50	19.25	19.38	149300
1997-12-10	19.25	19.31	18.75	19.25	60400
1997-12-11	18.38	18.81	17.75	18.13	148400
1997-12-12	18.38	18.50	16.38	17.13	197800
1997-12-15	17.13	17.44	14.25	15.75	318000
1997-12-16	15.75	17.00	15.38	17.00	189200
1997-12-17	17.75	18.25	16.13	17.00	84900
1997-12-18	17.00	17.00	15.00	15.25	81500
1997-12-19	14.88	16.75	14.88	16.44	72800
1997-12-22	16.75	18.25	16.25	17.88	168000
1997-12-23	17.88	18.13	17.25	17.88	199700
1997-12-24	17.50	18.00	17.50	17.88	49300
1997-12-26	17.88	18.13	17.63	17.75	39500
1997-12-29	17.75	18.38	17.75	18.06	64900
1997-12-30	17.75	18.38	17.75	18.00	84500
1997-12-31	17.88	18.38	17.88	18.00	91200
1998-01-02	18.50	19.00	17.88	18.88	46000
1998-01-05	18.88	19.38	18.88	19.13	27400
1998-01-06	18.88	19.13	18.50	18.50	46700
1998-01-07	19.25	19.25	18.25	18.38	44200
1998-01-08	18.25	18.50	18.00	18.25	13100
1998-01-09	18.38	18.63	17.88	17.94	34300
1998-01-12	17.38	18.00	16.00	16.50	47800
1998-01-13	16.50	17.13	16.25	16.63	55100
1998-01-14	17.13	17.13	16.50	17.13	20600
1998-01-15	17.13	17.13	16.50	16.63	13500
1998-01-16	17.13	17.13	16.63	16.88	93400
1998-01-20	17.13	17.38	16.63	17.38	66800
1998-01-21	17.00	17.06	16.56	17.00	116800
1998-01-22	17.00	17.13	16.38	16.69	106000
1998-01-23	16.50	16.88	16.00	16.06	45200
1998-01-26	15.75	16.38	15.75	15.88	32000
1998-01-27	15.56	16.75	15.56	16.63	239300
1998-01-28	16.00	16.38	15.81	15.81	51400
1998-01-29	16.00	16.25	15.63	15.69	64000
1998-01-30	15.63	16.13	15.56	15.88	65300
1998-02-02	16.13	16.13	15.75	16.00	56500
1998-02-03	16.13	16.13	15.50	16.06	65800
1998-02-04	16.00	19.75	15.75	19.75	577700
1998-02-05	19.75	21.75	19.00	21.50	306400
1998-02-06	20.75	20.88	19.50	19.94	175300
1998-02-09	20.25	20.75	19.88	20.13	35500
1998-02-10	20.50	21.25	20.25	20.50	129000
1998-02-11	20.50	21.25	20.50	21.00	191900
1998-02-12	21.00	21.50	20.50	20.88	26500
1998-02-13	21.25	21.25	20.75	21.13	88100
1998-02-17	21.00	21.75	21.00	21.44	89500
1998-02-18	21.25	21.75	21.13	21.13	54200
1998-02-19	21.63	21.75	20.88	21.00	76300
1998-02-20	21.00	21.50	20.88	21.38	55400
1998-02-23	21.13	21.25	20.75	20.88	63700
1998-02-24	21.25	21.25	20.88	21.25	37500
1998-02-25	21.25	21.69	20.88	21.69	50600
1998-02-26	21.13	21.75	21.13	21.63	41400
1998-02-27	21.13	21.50	21.13	21.13	37500
1998-03-02	21.50	22.00	21.25	21.63	36700
1998-03-03	21.00	21.69	21.00	21.63	31900
1998-03-04	21.13	21.75	20.88	21.50	61300
1998-03-05	20.50	21.25	20.50	21.00	84700
1998-03-06	20.75	21.69	20.75	21.63	38600
1998-03-09	21.00	21.50	20.75	21.00	36500
1998-03-10	21.00	21.50	20.75	21.50	48400
1998-03-11	21.25	21.56	21.25	21.56	42900
1998-03-12	21.56	21.56	21.00	21.25	41800
1998-03-13	21.00	21.63	21.00	21.38	42100
1998-03-16	21.38	21.63	21.38	21.50	35300
1998-03-17	21.50	21.75	19.50	19.75	99700
1998-03-18	20.13	20.25	19.75	20.13	14700
1998-03-19	20.13	20.88	20.13	20.50	42000
1998-03-20	20.94	20.94	19.69	19.81	43000
1998-03-23	20.00	20.31	19.75	19.88	29700
1998-03-24	20.38	20.50	20.00	20.44	43900
1998-03-25	20.38	20.50	20.13	20.13	23600
1998-03-26	20.13	20.13	19.63	19.88	51000
1998-03-27	19.88	20.00	19.25	19.44	52200
1998-03-30	19.25	19.63	19.00	19.25	38200
1998-03-31	19.25	19.50	19.25	19.44	81300
1998-04-01	19.00	19.56	19.00	19.50	45000
1998-04-02	19.13	19.75	19.13	19.69	108300
1998-04-03	20.00	20.00	18.88	19.38	73600
1998-04-06	19.38	19.63	18.88	19.00	67800
1998-04-07	18.88	19.00	18.50	18.75	134900
1998-04-08	18.50	18.88	18.50	18.88	53000
1998-04-09	18.88	20.06	18.75	20.00	67700
1998-04-13	19.50	20.38	19.19	19.25	119100
1998-04-14	19.25	20.00	19.25	20.00	38300
1998-04-15	19.88	20.00	19.63	19.69	25900
1998-04-16	19.50	19.75	18.88	19.13	62800
1998-04-17	19.13	19.38	19.06	19.25	23200
1998-04-20	19.25	20.25	19.25	19.94	74300
1998-04-21	19.75	20.88	19.50	20.63	108500
1998-04-22	17.00	17.00	15.50	16.50	659000
1998-04-23	16.25	16.63	15.31	16.13	251000
1998-04-24	16.25	16.38	15.50	15.56	103800
1998-04-27	15.75	15.75	15.00	15.50	356400
1998-04-28	15.63	15.63	15.25	15.31	93300
1998-04-29	15.25	15.31	14.75	15.13	176800
1998-04-30	15.00	15.31	15.00	15.31	327800
1998-05-01	15.00	15.38	15.00	15.38	123800
1998-05-04	15.13	15.44	15.13	15.38	102900
1998-05-05	15.38	15.44	15.25	15.38	163500
1998-05-06	16.25	17.38	16.13	16.63	231100
1998-05-07	16.63	16.94	16.63	16.75	177100
1998-05-08	16.75	16.94	16.38	16.50	278800
1998-05-11	16.75	16.75	16.31	16.38	87000
1998-05-12	16.63	16.63	16.38	16.38	71500
1998-05-13	16.50	16.69	16.50	16.63	393300
1998-05-14	16.56	16.69	16.50	16.56	172800
1998-05-15	16.56	16.63	16.50	16.63	82700
1998-05-18	16.63	16.63	16.25	16.25	26000
1998-05-19	16.25	16.44	16.06	16.06	153300
1998-05-20	16.06	16.06	15.75	15.88	116900
1998-05-21	15.75	16.00	15.50	15.97	40700
1998-05-22	16.00	16.25	15.75	16.13	34700
1998-05-26	16.25	16.25	15.75	15.94	85700
1998-05-27	15.50	16.00	15.38	15.75	64400
1998-05-28	15.38	15.75	15.38	15.69	19400
1998-05-29	15.50	15.63	15.38	15.44	23700
1998-06-01	15.25	15.50	15.06	15.06	42500
1998-06-02	15.13	15.25	15.13	15.13	7700
1998-06-03	15.06	15.50	15.06	15.50	76000
1998-06-04	15.06	15.50	15.06	15.31	14200
1998-06-05	15.25	15.38	15.13	15.38	32900
1998-06-08	15.31	15.44	15.31	15.31	19800
1998-06-09	15.00	15.38	14.75	14.88	30700
1998-06-10	14.81	15.13	13.81	13.81	60300
1998-06-11	14.25	14.50	13.88	14.25	53500
1998-06-12	14.25	14.25	13.56	13.63	36800
1998-06-15	13.75	13.88	12.75	13.00	92800
1998-06-16	13.00	13.75	12.75	13.63	89000
1998-06-17	13.63	14.31	13.50	13.63	45800
1998-06-18	13.50	14.00	13.00	13.00	34300
1998-06-19	13.00	13.50	12.94	13.00	67900
1998-06-22	13.06	13.06	12.75	13.00	23500
1998-06-23	13.00	13.13	13.00	13.13	31400
1998-06-24	13.00	13.38	13.00	13.38	20500
1998-06-25	13.13	13.75	13.00	13.13	48700
1998-06-26	13.00	13.38	12.81	12.88	25800
1998-06-29	12.88	13.50	12.88	13.50	24300
1998-06-30	13.06	13.50	12.75	12.75	33700
1998-07-01	13.13	13.13	12.63	12.75	28800
1998-07-02	12.75	13.50	12.75	13.50	27400
1998-07-06	13.56	13.56	12.56	12.91	69300
1998-07-07	13.50	13.63	12.81	12.81	51900
1998-07-08	12.81	13.00	12.50	12.50	53500
1998-07-09	13.00	13.50	12.88	13.19	42500
1998-07-10	13.25	13.56	13.00	13.38	55900
1998-07-13	13.50	13.50	13.13	13.13	31300
1998-07-14	13.13	13.50	13.13	13.25	47000
1998-07-15	13.00	13.38	12.88	13.00	35100
1998-07-16	12.88	13.44	12.88	13.13	52400
1998-07-17	13.00	13.56	13.00	13.06	28900
1998-07-20	13.00	13.00	12.63	12.69	26900
1998-07-21	12.63	12.88	11.63	11.88	49700
1998-07-22	11.63	12.88	11.00	12.50	131800
1998-07-23	13.00	13.00	11.88	11.88	53400
1998-07-24	11.88	12.06	11.38	11.38	21700
1998-07-27	11.25	11.44	10.94	11.25	115000
1998-07-28	10.63	11.25	10.63	11.00	64200
1998-07-29	10.75	10.75	10.13	10.50	52100
1998-07-30	10.63	10.63	9.88	10.00	90600
1998-07-31	10.00	10.63	9.88	9.97	51100
1998-08-03	9.75	10.25	9.75	10.25	52800
1998-08-04	10.25	11.13	10.00	10.13	80400
1998-08-05	10.00	10.25	9.75	10.25	94400
1998-08-06	9.88	10.25	9.75	10.00	24600
1998-08-07	10.00	10.25	9.75	10.00	48200
1998-08-10	10.25	10.50	9.75	10.38	14700
1998-08-11	10.38	10.50	9.84	10.31	10300
1998-08-12	10.25	10.38	9.88	10.13	29400
1998-08-13	9.88	10.13	9.81	10.13	34100
1998-08-14	9.75	9.88	9.75	9.75	21300
1998-08-17	9.75	10.13	9.63	10.06	49300
1998-08-18	9.88	10.13	9.88	10.00	65400
1998-08-19	10.00	10.38	10.00	10.00	77100
1998-08-20	10.00	10.19	9.75	9.88	21400
1998-08-21	9.75	10.13	9.63	10.13	24400
1998-08-24	10.13	10.13	9.63	9.84	38600
1998-08-25	9.63	10.00	9.63	9.75	33600
1998-08-26	9.88	9.88	9.38	9.50	76700
1998-08-27	9.25	9.63	9.25	9.45	57700
1998-08-28	9.38	9.63	9.25	9.50	30900
1998-08-31	9.63	9.63	9.00	9.38	63100
1998-09-01	9.00	9.13	8.00	8.00	168300
1998-09-02	8.00	8.25	5.63	6.38	189000
1998-09-03	6.63	7.38	6.38	7.00	128700
1998-09-04	7.25	7.25	6.75	6.88	110500
1998-09-08	7.13	7.25	6.88	7.06	145600
1998-09-09	7.00	7.13	7.00	7.00	127000
1998-09-10	6.88	7.13	6.88	7.00	24400
1998-09-11	6.75	7.13	6.75	7.13	34400
1998-09-14	7.13	7.25	6.75	6.75	120900
1998-09-15	6.88	7.13	6.88	7.13	27100
1998-09-16	7.13	7.13	6.75	7.06	12400
1998-09-17	6.88	7.13	6.69	7.13	35400
1998-09-18	7.13	7.13	6.88	7.06	62100
1998-09-21	7.06	7.13	6.50	6.88	15400
1998-09-22	7.00	7.00	6.25	6.56	50600
1998-09-23	7.13	7.13	6.38	7.00	28500
1998-09-24	7.13	7.13	6.56	6.94	47900
1998-09-25	7.00	7.00	6.50	6.50	37000
1998-09-28	6.75	6.75	6.50	6.75	71900
1998-09-29	6.75	6.75	6.63	6.63	23500
1998-09-30	6.50	6.63	6.38	6.63	45700
1998-10-01	6.50	6.63	6.13	6.19	59600
1998-10-02	6.25	6.25	6.00	6.00	32900
1998-10-05	6.13	6.25	6.00	6.00	31600
1998-10-06	6.13	6.25	5.88	6.13	42800
1998-10-07	6.06	6.13	4.25	5.00	121600
1998-10-08	4.88	5.38	4.50	5.38	46900
1998-10-09	4.75	5.38	4.75	5.25	42000
1998-10-12	4.94	5.63	4.75	5.00	42600
1998-10-13	5.50	5.50	4.63	4.88	401600
1998-10-14	4.88	5.13	4.63	5.00	66400
1998-10-15	5.13	5.13	4.38	4.75	865700
1998-10-16	4.75	5.00	4.63	4.66	75700
1998-10-19	4.81	4.88	4.75	4.88	72000
1998-10-20	4.88	5.00	4.63	4.63	67500
1998-10-21	4.75	5.00	4.50	4.69	141600
1998-10-22	4.88	5.00	4.69	4.97	123900
1998-10-23	5.00	5.00	4.75	4.88	70500
1998-10-26	5.00	5.00	4.75	4.75	82300
1998-10-27	4.94	5.56	4.75	5.50	312800
1998-10-28	5.44	5.63	5.13	5.56	179300
1998-10-29	5.75	6.38	5.63	6.38	329400
1998-10-30	6.75	8.13	6.50	7.75	284200
1998-11-02	8.38	10.50	8.25	9.50	366300
1998-11-03	10.00	10.00	7.06	8.19	236000
1998-11-04	8.63	8.69	8.00	8.50	77600
1998-11-05	8.00	8.75	8.00	8.50	62800
1998-11-06	8.50	8.75	7.50	7.63	67200
1998-11-09	7.75	8.00	7.00	7.13	75900
1998-11-10	7.38	7.88	7.06	7.50	44800
1998-11-11	7.88	7.88	7.06	7.34	44400
1998-11-12	7.25	7.50	6.50	6.94	47300
1998-11-13	6.63	7.13	6.31	7.13	51000
1998-11-16	6.75	7.25	6.75	7.06	41200
1998-11-17	6.94	7.13	6.38	6.88	132100
1998-11-18	7.06	7.06	6.38	6.75	56200
1998-11-19	7.00	7.00	6.50	6.50	60700
1998-11-20	6.50	6.88	6.50	6.88	117300
1998-11-23	6.88	7.50	6.88	7.25	128700
1998-11-24	7.13	7.50	6.50	6.75	130100
1998-11-25	7.13	7.13	6.63	6.63	32800
1998-11-27	6.88	7.06	6.75	7.00	35300
1998-11-30	6.75	7.00	6.63	6.69	109300
1998-12-01	6.88	7.00	6.75	6.81	33700
1998-12-02	6.69	6.94	6.69	6.75	54500
1998-12-03	6.63	6.75	6.63	6.63	34000
1998-12-04	6.56	6.69	6.56	6.69	57700
1998-12-07	6.75	6.75	6.63	6.69	93900
1998-12-08	6.75	7.00	6.69	6.75	79400
1998-12-09	6.69	7.00	6.66	6.69	39600
1998-12-10	6.66	6.88	6.63	6.81	104300
1998-12-11	6.75	7.00	6.50	6.50	111600
1998-12-14	6.50	6.81	5.75	6.06	108400
1998-12-15	6.00	6.44	6.00	6.06	92400
1998-12-16	6.00	6.38	6.00	6.13	160900
1998-12-17	6.00	6.38	6.00	6.31	110200
1998-12-18	6.25	7.00	6.13	7.00	100400
1998-12-21	6.63	7.50	6.63	7.50	117400
1998-12-22	7.50	7.75	7.13	7.50	92000
1998-12-23	7.50	7.50	7.13	7.38	55400
1998-12-24	7.31	7.56	7.31	7.38	42800
1998-12-28	7.38	7.56	6.25	6.75	118800
1998-12-29	6.75	7.06	6.75	6.94	182500
1998-12-30	6.81	7.25	6.81	7.13	85400
1998-12-31	6.88	7.19	6.75	7.19	116500
1999-01-04	7.00	7.19	7.00	7.19	35000
1999-01-05	7.06	7.38	7.06	7.25	34700
1999-01-06	7.13	7.56	7.13	7.38	85600
1999-01-07	7.63	8.00	7.38	7.50	52000
1999-01-08	7.50	8.75	7.50	8.44	136300
1999-01-11	8.31	9.25	8.31	9.06	167900
1999-01-12	9.50	9.50	8.25	8.38	128200
1999-01-13	8.38	8.38	7.50	7.75	198600
1999-01-14	7.88	8.38	7.25	7.56	150900
1999-01-15	7.50	8.13	7.13	8.00	53100
1999-01-19	8.13	8.38	7.50	8.00	61800
1999-01-20	8.25	8.88	7.88	8.50	87000
1999-01-21	7.88	8.50	7.50	8.00	51500
1999-01-22	8.25	8.38	7.50	7.88	35500
1999-01-25	7.56	7.94	7.50	7.50	14400
1999-01-26	7.63	8.25	7.50	8.13	35700
1999-01-27	8.25	8.25	7.63	8.13	41300
1999-01-28	7.94	8.25	7.94	8.00	58800
1999-01-29	8.00	8.13	7.69	7.69	52600
1999-02-01	8.13	8.13	7.63	8.13	48200
1999-02-02	7.63	7.91	7.50	7.88	55700
1999-02-03	7.75	8.63	7.75	8.44	56900
1999-02-04	8.88	9.31	8.50	8.88	258400
1999-02-05	8.75	9.50	8.75	9.38	170500
1999-02-08	9.56	9.75	9.13	9.25	108500
1999-02-09	9.63	9.63	8.88	9.39	48200
1999-02-10	9.00	9.38	8.56	8.88	44700
1999-02-11	8.75	9.31	8.75	9.13	79600
1999-02-12	9.63	9.94	9.00	9.56	125100
1999-02-16	9.56	9.56	9.19	9.25	51500
1999-02-17	8.81	9.81	8.69	9.00	51600
1999-02-18	9.75	9.75	8.50	8.75	45400
1999-02-19	8.75	8.94	8.50	8.69	41200
1999-02-22	8.50	8.63	8.19	8.25	47000
1999-02-23	8.63	8.63	7.75	8.06	87800
1999-02-24	8.06	8.13	7.38	7.50	73900
1999-02-25	7.50	7.75	7.06	7.13	65000
1999-02-26	7.44	7.50	6.94	7.00	82600
1999-03-01	7.00	7.25	6.88	7.13	55200
1999-03-02	7.00	7.25	6.94	7.25	77900
1999-03-03	7.06	7.25	6.88	6.94	158800
1999-03-04	7.00	7.00	6.69	6.88	148500
1999-03-05	6.63	7.69	6.63	7.00	104600
1999-03-08	6.88	8.50	6.88	8.19	310200
1999-03-09	8.25	9.50	7.88	7.88	329800
1999-03-10	8.25	8.38	7.88	7.91	116300
1999-03-11	8.13	9.06	8.00	9.06	160300
1999-03-12	9.06	9.06	8.00	8.88	146500
1999-03-15	8.88	9.50	8.50	9.00	109700
1999-03-16	9.00	9.25	8.25	9.00	78400
1999-03-17	8.94	9.00	8.69	8.88	74200
1999-03-18	8.94	9.00	8.69	9.00	104200
1999-03-19	8.69	9.06	8.69	8.81	43700
1999-03-22	8.94	9.00	8.56	8.75	55500
1999-03-23	8.50	8.63	8.06	8.38	55400
1999-03-24	8.25	8.63	8.25	8.50	87400
1999-03-25	8.38	8.50	8.13	8.47	70100
1999-03-26	8.44	9.13	8.41	9.13	107100
1999-03-29	8.88	9.31	8.88	9.25	111200
1999-03-30	9.19	9.88	9.19	9.25	115500
1999-03-31	9.75	9.75	9.25	9.38	72400
1999-04-01	9.38	9.75	9.38	9.38	34000
1999-04-05	9.38	9.50	8.75	9.00	24300
1999-04-06	8.81	9.00	8.50	8.50	23300
1999-04-07	8.56	8.56	8.13	8.25	88100
1999-04-08	8.25	8.63	8.25	8.63	25600
1999-04-09	8.38	9.25	8.38	9.06	65200
1999-04-12	8.88	9.06	8.69	8.75	636400
1999-04-13	8.88	9.00	8.25	8.81	132800
1999-04-14	9.25	9.38	8.75	9.06	95800
1999-04-15	9.13	9.38	9.06	9.13	43800
1999-04-16	9.00	9.75	8.88	9.50	116700
1999-04-19	8.88	9.50	8.88	9.19	90600
1999-04-20	8.75	9.25	8.75	9.00	26600
1999-04-21	9.25	9.25	8.81	8.81	6600
1999-04-22	8.75	9.25	8.63	8.63	12500
1999-04-23	9.00	9.00	8.50	8.81	38600
1999-04-26	8.88	8.88	8.13	8.25	81000
1999-04-27	8.50	8.50	8.13	8.38	74500
1999-04-28	8.25	8.50	8.25	8.44	36800
1999-04-29	8.13	8.63	8.00	8.00	37600
1999-04-30	8.13	8.75	8.13	8.25	31400
1999-05-03	8.00	8.75	8.00	8.13	28900
1999-05-04	8.06	8.63	8.06	8.25	37100
1999-05-05	8.13	8.56	8.13	8.25	61800
1999-05-06	8.13	8.63	8.13	8.63	11700
1999-05-07	8.63	8.63	8.38	8.63	36900
1999-05-10	8.75	8.88	8.31	8.88	88600
1999-05-11	8.25	9.00	8.25	8.38	117800
1999-05-12	8.56	8.75	8.38	8.50	61800
1999-05-13	8.75	9.00	8.44	8.88	114400
1999-05-14	8.75	8.81	8.25	8.78	58100
1999-05-17	8.50	8.81	8.44	8.50	24200
1999-05-18	8.44	8.81	8.25	8.38	72200
1999-05-19	8.25	8.63	8.25	8.63	48500
1999-05-20	8.38	8.63	8.31	8.31	89000
1999-05-21	8.63	8.63	8.31	8.63	31700
1999-05-24	8.63	8.63	8.25	8.25	22000
1999-05-25	8.38	9.00	8.38	8.50	24400
1999-05-26	8.25	8.75	8.25	8.69	35200
1999-05-27	8.38	8.63	8.31	8.38	16800
1999-05-28	8.44	8.50	8.25	8.31	26700
1999-06-01	8.25	8.25	7.88	7.88	81300
1999-06-02	7.88	8.00	7.38	7.44	75700
1999-06-03	8.00	8.00	6.94	7.00	93000
1999-06-04	7.44	7.75	7.13	7.56	43600
1999-06-07	7.13	7.50	7.13	7.19	34700
1999-06-08	7.13	7.50	7.13	7.25	47200
1999-06-09	7.38	7.38	6.63	6.75	58000
1999-06-10	7.13	7.13	6.56	6.75	71500
1999-06-11	6.88	7.44	6.88	7.44	29100
1999-06-14	7.50	7.75	7.38	7.56	37200
1999-06-15	7.63	7.75	7.59	7.75	21100
1999-06-16	7.75	8.13	7.75	7.88	61000
1999-06-17	7.94	8.38	7.94	8.19	51100
1999-06-18	8.39	9.00	8.28	8.75	129400
1999-06-21	8.75	8.88	8.31	8.31	76300
1999-06-22	8.50	8.75	8.50	8.56	68700
1999-06-23	8.50	8.56	7.50	8.28	61200
1999-06-24	8.25	8.50	7.75	7.75	26000
1999-06-25	7.75	8.13	7.00	7.25	67600
1999-06-28	7.31	7.75	7.16	7.75	69600
1999-06-29	7.69	8.56	7.50	8.34	62200
1999-06-30	8.19	8.56	7.38	8.56	256300
1999-07-01	8.63	8.69	7.88	8.31	169500
1999-07-02	8.00	8.56	8.00	8.31	31000
1999-07-06	8.00	8.63	8.00	8.44	46300
1999-07-07	8.41	8.50	8.13	8.13	51700
1999-07-08	8.19	8.19	8.00	8.00	26400
1999-07-09	8.03	8.50	7.75	8.00	51400
1999-07-12	8.25	8.38	7.88	8.25	33300
1999-07-13	8.25	8.31	8.00	8.13	37100
1999-07-14	8.00	8.25	8.00	8.06	33500
1999-07-15	8.00	9.00	7.88	8.88	144300
1999-07-16	8.50	8.75	8.00	8.75	75100
1999-07-19	8.25	8.50	8.06	8.38	44000
1999-07-20	8.31	8.75	8.00	8.13	28400
1999-07-21	8.13	8.13	7.88	8.00	57200
1999-07-22	7.88	7.88	7.38	7.50	34100
1999-07-23	7.50	7.75	7.38	7.38	34100
1999-07-26	7.38	7.88	7.38	7.50	21100
1999-07-27	7.50	7.75	7.38	7.75	21500
1999-07-28	7.88	7.88	7.50	7.69	2600
1999-07-29	7.56	7.75	7.38	7.44	13300
1999-07-30	7.38	7.66	7.38	7.66	30500
1999-08-02	7.59	7.59	7.13	7.44	30300
1999-08-03	7.25	7.44	7.00	7.13	57300
1999-08-04	7.00	7.13	7.00	7.00	13600
1999-08-05	6.88	6.88	6.50	6.88	35100
1999-08-06	6.75	6.94	6.75	6.75	30200
1999-08-09	6.75	7.00	6.63	6.63	47600
1999-08-10	6.63	7.00	6.50	6.75	33900
1999-08-11	6.66	7.00	6.50	7.00	36300
1999-08-12	7.00	7.00	6.63	6.88	9700
1999-08-13	6.88	7.50	6.75	7.50	32000
1999-08-16	7.00	7.31	6.88	6.88	30500
1999-08-17	7.00	7.00	6.75	7.00	6900
1999-08-18	7.00	7.00	6.63	6.63	28600
1999-08-19	6.88	6.88	6.56	6.75	19400
1999-08-20	6.56	6.88	6.50	6.50	31200
1999-08-23	6.66	7.00	6.56	6.75	24600
1999-08-24	6.75	6.75	6.56	6.63	8300
1999-08-25	6.56	6.69	6.38	6.50	27300
1999-08-26	6.53	6.53	6.13	6.25	29100
1999-08-27	6.25	6.25	5.94	6.06	28600
1999-08-30	6.03	7.13	6.00	7.13	33600
1999-08-31	6.50	6.75	6.50	6.75	18700
1999-09-01	6.75	7.00	6.50	6.63	42200
1999-09-02	6.63	6.88	6.63	6.75	10700
1999-09-03	6.63	6.97	6.63	6.97	11100
1999-09-07	7.00	7.00	6.63	6.69	21300
1999-09-08	6.50	6.63	6.50	6.50	29700
1999-09-09	6.56	6.63	6.25	6.38	16000
1999-09-10	6.50	6.50	6.13	6.13	35000
1999-09-13	6.31	6.50	6.13	6.13	23200
1999-09-14	6.13	6.31	6.13	6.25	20300
1999-09-15	6.13	6.25	6.00	6.23	40100
1999-09-16	6.06	6.13	6.00	6.00	26700
1999-09-17	6.19	6.38	6.06	6.06	27400
1999-09-20	6.25	6.25	6.00	6.25	62100
1999-09-21	6.00	6.31	6.00	6.00	14400
1999-09-22	6.13	6.19	5.97	6.06	33700
1999-09-23	6.16	6.16	5.88	6.00	35000
1999-09-24	5.91	6.13	5.63	5.94	40400
1999-09-27	6.00	6.38	6.00	6.13	20600
1999-09-28	6.13	6.44	6.13	6.25	34400
1999-09-29	6.28	6.63	6.13	6.56	28600
1999-09-30	6.19	6.56	5.88	5.88	26000
1999-10-01	6.25	6.75	6.25	6.63	38500
1999-10-04	6.56	7.06	6.56	6.94	86600
1999-10-05	6.84	6.88	6.56	6.75	57600
1999-10-06	6.63	6.88	6.38	6.69	20500
1999-10-07	6.50	6.75	6.13	6.38	36700
1999-10-08	6.44	6.44	5.88	6.13	41900
1999-10-11	6.06	6.13	5.94	5.97	15400
1999-10-12	5.97	6.09	5.63	5.63	34200
1999-10-13	5.63	5.81	5.50	5.63	35400
1999-10-14	5.88	5.88	5.63	5.75	34600
1999-10-15	5.75	5.75	5.63	5.75	20500
1999-10-18	5.63	5.75	5.38	5.75	27900
1999-10-19	5.81	5.88	5.19	5.31	93300
1999-10-20	5.44	5.50	5.31	5.31	111100
1999-10-21	5.44	5.44	5.06	5.19	80800
1999-10-22	5.19	5.38	5.00	5.38	41300
1999-10-25	5.44	5.47	4.38	4.50	61900
1999-10-26	4.50	4.88	4.50	4.63	102500
1999-10-27	4.63	4.75	4.50	4.56	90900
1999-10-28	4.50	5.00	4.50	4.94	37200
1999-10-29	4.75	5.00	4.63	4.69	68300
1999-11-01	4.63	4.75	4.50	4.50	84000
1999-11-02	4.50	4.69	4.50	4.50	118600
1999-11-03	4.38	4.50	4.38	4.38	34500
1999-11-04	4.38	4.50	4.25	4.38	72500
1999-11-05	4.50	4.50	4.13	4.38	47000
1999-11-08	4.16	4.50	4.00	4.25	83000
1999-11-09	4.19	4.38	3.88	4.38	124300
1999-11-10	4.44	4.56	4.38	4.44	60000
1999-11-11	4.59	5.63	4.50	5.63	148900
1999-11-12	5.81	6.50	5.38	6.50	149200
1999-11-15	6.31	6.88	5.75	6.81	204900
1999-11-16	6.56	6.69	5.75	5.81	125100
1999-11-17	5.75	5.88	5.63	5.88	45200
1999-11-18	5.69	6.38	5.69	6.38	102400
1999-11-19	6.06	6.38	5.88	5.88	43100
1999-11-22	5.88	6.00	5.38	5.88	123900
1999-11-23	5.63	5.88	5.63	5.75	51600
1999-11-24	6.03	6.06	5.69	5.69	40500
1999-11-26	5.69	5.88	5.69	5.69	25800
1999-11-29	5.84	6.75	5.63	6.50	151400
1999-11-30	6.38	6.50	6.31	6.31	75600
1999-12-01	6.50	6.50	6.06	6.25	43900
1999-12-02	6.13	6.16	5.75	5.81	57800
1999-12-03	5.88	6.00	5.75	5.75	158700
1999-12-06	5.88	6.13	5.63	6.06	146200
1999-12-07	6.25	6.25	5.69	5.75	40400
1999-12-08	5.84	5.94	5.63	5.69	66300
1999-12-09	5.69	6.00	5.69	5.69	297900
1999-12-10	5.69	6.00	5.69	5.69	52200
1999-12-13	5.84	5.88	5.63	5.75	72300
1999-12-14	5.81	5.88	5.25	5.69	143100
1999-12-15	5.69	5.69	5.50	5.69	65600
1999-12-16	5.63	5.66	5.13	5.38	62100
1999-12-17	5.38	5.75	5.19	5.50	136100
1999-12-20	5.63	5.75	5.13	5.38	90600
1999-12-21	5.38	5.63	5.00	5.06	95800
1999-12-22	5.06	5.13	4.56	4.81	53100
1999-12-23	4.69	4.75	4.50	4.63	97600
1999-12-27	4.75	4.94	4.50	4.88	94700
1999-12-28	4.63	5.63	4.50	5.31	559300
1999-12-29	5.50	5.50	5.25	5.31	139600
1999-12-30	5.56	5.88	5.38	5.75	105800
1999-12-31	5.75	6.13	5.63	6.13	94800
2000-01-03	6.06	7.31	6.00	7.25	211100
2000-01-04	7.22	7.25	6.69	7.25	57300
2000-01-05	6.88	7.00	6.50	6.66	25300
2000-01-06	6.75	7.00	6.63	7.00	20900
2000-01-07	6.88	7.50	6.75	7.00	73600
2000-01-10	7.38	7.38	6.25	7.13	61800
2000-01-11	7.06	7.50	6.88	7.25	98900
2000-01-12	7.13	7.44	7.00	7.02	106400
2000-01-13	7.00	7.25	7.00	7.13	17500
2000-01-14	7.06	7.50	6.50	6.50	91100
2000-01-18	6.50	7.25	6.50	6.94	70000
2000-01-19	7.00	7.00	6.75	7.00	13800
2000-01-20	7.13	7.13	6.50	6.75	36100
2000-01-21	6.63	7.00	6.25	6.75	33200
2000-01-24	6.75	7.00	6.25	6.56	40300
2000-01-25	6.56	7.38	6.56	7.19	49500
2000-01-26	7.00	7.00	6.88	6.88	12700
2000-01-27	7.00	7.50	6.88	7.25	36700
2000-01-28	7.22	7.31	6.88	6.88	19300
2000-01-31	6.88	7.38	6.88	7.00	49100
2000-02-01	7.00	7.06	6.00	6.13	111300
2000-02-02	6.28	6.31	5.50	5.50	197700
2000-02-03	5.81	6.00	5.44	5.63	45600
2000-02-04	5.56	5.88	5.31	5.75	48300
2000-02-07	5.75	5.88	5.63	5.63	31200
2000-02-08	5.69	5.69	5.38	5.56	46300
2000-02-09	5.59	5.81	5.44	5.75	81600
2000-02-10	5.63	5.66	4.50	5.13	157100
2000-02-11	5.44	5.69	5.00	5.56	79100
2000-02-14	5.72	6.00	5.56	5.69	36100
2000-02-15	5.75	5.94	5.63	5.75	58400
2000-02-16	5.88	5.88	5.38	5.50	83000
2000-02-17	5.56	5.75	5.25	5.38	95800
2000-02-18	5.50	5.63	5.25	5.38	80000
2000-02-22	5.56	5.75	5.25	5.50	58300
2000-02-23	5.38	5.44	5.25	5.44	22900
2000-02-24	5.44	5.50	5.25	5.25	46200
2000-02-25	5.56	5.56	5.25	5.38	22400
2000-02-28	5.28	5.50	5.25	5.44	137600
2000-02-29	5.50	7.75	5.31	7.50	282400
2000-03-01	7.56	8.50	7.00	7.00	270000
2000-03-02	7.69	7.75	6.88	7.00	97100
2000-03-03	7.13	7.13	6.38	6.88	29800
2000-03-06	6.75	7.38	6.50	6.50	70300
2000-03-07	6.75	6.88	6.63	6.69	68100
2000-03-08	6.53	7.00	6.50	6.94	76600
2000-03-09	7.03	7.50	7.03	7.50	63700
2000-03-10	7.50	8.00	7.25	7.75	69300
2000-03-13	7.91	8.38	7.38	8.25	116500
2000-03-14	8.22	8.38	7.13	7.75	144500
2000-03-15	7.56	7.88	7.38	7.75	53900
2000-03-16	7.50	8.00	7.31	7.75	34100
2000-03-17	7.66	7.75	7.25	7.75	45100
2000-03-20	7.25	8.00	7.25	7.50	31300
2000-03-21	7.50	7.75	7.25	7.38	24000
2000-03-22	7.72	8.13	7.13	7.88	57600
2000-03-23	7.50	7.88	7.50	7.56	24500
2000-03-24	7.56	7.75	7.44	7.44	30200
2000-03-27	7.59	7.81	7.38	7.50	52700
2000-03-28	7.44	7.75	7.38	7.38	52000
2000-03-29	7.38	7.56	7.38	7.50	114700
2000-03-30	7.50	7.50	6.75	6.75	125000
2000-03-31	7.00	7.00	6.63	6.94	70400
2000-04-03	7.19	7.19	6.50	6.63	23300
2000-04-04	6.50	6.69	5.88	6.25	47800
2000-04-05	6.00	6.38	6.00	6.25	52700
2000-04-06	6.25	6.75	6.25	6.31	29300
2000-04-07	6.50	7.00	6.50	6.56	47400
2000-04-10	6.75	6.75	6.50	6.50	47200
2000-04-11	6.50	7.00	6.13	6.50	21500
2000-04-12	6.25	6.50	6.13	6.38	17300
2000-04-13	6.25	6.25	6.06	6.13	19500
2000-04-14	6.00	6.13	5.75	6.00	56600
2000-04-17	5.75	6.13	5.50	6.13	39500
2000-04-18	5.94	6.25	5.94	6.03	62700
2000-04-19	5.88	6.00	5.63	5.75	34000
2000-04-20	5.94	6.13	5.50	5.59	92600
2000-04-24	5.97	6.25	5.50	6.25	59200
2000-04-25	6.00	6.31	5.75	6.25	52100
2000-04-26	6.31	6.50	6.00	6.50	53400
2000-04-27	6.44	6.50	5.88	6.13	11700
2000-04-28	5.88	5.94	5.75	5.75	36200
2000-05-01	6.13	6.13	5.69	5.69	31800
2000-05-02	5.69	5.69	5.50	5.50	9600
2000-05-03	5.56	5.66	5.56	5.56	6700
2000-05-04	5.53	5.56	5.50	5.50	46700
2000-05-05	5.50	5.56	5.38	5.50	25600
2000-05-08	5.50	5.63	5.44	5.44	7900
2000-05-09	5.56	5.56	5.38	5.50	19100
2000-05-10	5.72	5.72	5.38	5.38	14500
2000-05-11	5.38	5.38	5.00	5.00	24900
2000-05-12	5.03	5.22	5.00	5.09	32000
2000-05-15	5.16	5.25	5.00	5.25	49300
2000-05-16	5.28	5.28	5.06	5.19	49400
2000-05-17	5.19	5.31	5.13	5.19	50400
2000-05-18	5.19	5.38	5.00	5.38	24500
2000-05-19	5.13	5.31	5.13	5.31	13100
2000-05-22	5.16	5.16	5.00	5.13	6600
2000-05-23	5.03	5.14	4.94	5.06	24300
2000-05-24	4.75	5.06	4.63	5.00	12700
2000-05-25	5.19	5.22	4.88	4.88	43400
2000-05-26	5.22	5.22	4.75	5.00	19200
2000-05-30	5.13	5.19	4.88	4.88	8700
2000-05-31	5.00	5.00	4.50	4.69	52800
2000-06-01	4.66	4.75	4.50	4.50	21400
2000-06-02	4.56	4.75	4.50	4.63	95000
2000-06-05	4.69	4.75	4.50	4.75	53600
2000-06-06	4.78	4.81	4.63	4.63	166800
2000-06-07	4.75	4.81	4.69	4.81	65500
2000-06-08	4.97	5.25	4.94	5.22	100500
2000-06-09	5.22	5.31	5.19	5.28	56500
2000-06-12	5.38	5.44	4.56	5.38	1980000
2000-06-13	5.25	7.25	5.25	7.00	292400
2000-06-14	7.06	7.13	6.38	6.81	286900
2000-06-15	6.75	6.81	6.63	6.63	49300
2000-06-16	6.63	7.00	6.50	7.00	31900
2000-06-19	6.88	7.00	6.75	7.00	61100
2000-06-20	6.88	7.63	6.75	7.63	124500
2000-06-21	7.80	8.00	7.44	7.75	172200
2000-06-22	7.50	7.88	7.38	7.69	23100
2000-06-23	7.50	7.88	7.38	7.75	48600
2000-06-26	7.75	7.75	7.50	7.75	51700
2000-06-27	7.69	8.25	7.69	8.00	131800
2000-06-28	7.94	8.25	7.88	8.00	101700
2000-06-29	7.88	8.75	7.88	8.63	113300
2000-06-30	8.50	8.63	8.14	8.25	56700
2000-07-03	8.34	8.34	8.13	8.25	20000
2000-07-05	8.28	8.28	8.06	8.13	113200
2000-07-06	7.81	7.88	6.69	7.50	56300
2000-07-07	7.38	8.06	7.38	8.00	37200
2000-07-10	7.75	8.38	7.50	8.13	150700
2000-07-11	8.00	8.13	7.63	8.00	75400
2000-07-12	7.81	8.00	7.69	7.81	64600
2000-07-13	7.75	8.00	7.69	7.75	22700
2000-07-14	7.97	8.00	7.63	8.00	79400
2000-07-17	7.94	8.00	7.75	7.88	88000
2000-07-18	7.81	7.88	7.63	7.88	38300
2000-07-19	7.63	7.88	7.50	7.50	82400
2000-07-20	7.69	7.94	7.56	7.56	89600
2000-07-21	7.88	8.00	6.75	7.38	63400
2000-07-24	6.91	7.00	6.44	7.00	71600
2000-07-25	7.00	7.00	6.25	6.69	48000
2000-07-26	6.63	6.63	6.50	6.50	28400
2000-07-27	6.50	6.63	6.50	6.50	17500
2000-07-28	6.50	6.75	6.50	6.50	20900
2000-07-31	6.81	7.00	6.75	7.00	18000
2000-08-01	6.78	7.06	6.78	7.06	35000
2000-08-02	7.00	7.03	6.69	6.69	2800
2000-08-03	6.50	6.50	5.88	6.38	7400
2000-08-04	6.38	6.50	6.00	6.13	25600
2000-08-07	6.38	6.50	6.25	6.38	22500
2000-08-08	6.38	6.63	6.38	6.63	27300
2000-08-09	6.38	6.81	6.38	6.50	10900
2000-08-10	6.56	6.56	5.75	6.13	49300
2000-08-11	6.13	6.13	5.88	5.88	13200
2000-08-14	6.00	6.50	5.63	6.25	26900
2000-08-15	6.25	7.19	6.25	7.00	54200
2000-08-16	6.75	6.75	6.31	6.63	9700
2000-08-17	6.63	6.63	6.50	6.50	10800
2000-08-18	6.63	6.75	6.25	6.38	17500
2000-08-21	6.38	6.50	6.38	6.38	20100
2000-08-22	6.25	6.31	6.00	6.03	18700
2000-08-23	6.25	6.25	5.88	6.00	23000
2000-08-24	6.25	6.25	5.88	5.88	4900
2000-08-25	6.00	6.00	5.50	5.81	10100
2000-08-28	5.50	5.88	5.31	5.88	42600
2000-08-29	5.50	6.00	5.41	5.81	36600
2000-08-30	5.88	6.13	5.75	5.75	6700
2000-08-31	5.94	6.00	5.75	6.00	14000
2000-09-01	5.75	6.25	5.75	6.00	16400
2000-09-05	5.75	6.00	5.50	5.94	25500
2000-09-06	5.75	6.13	5.63	5.63	6100
2000-09-07	5.63	6.50	5.56	5.97	35100
2000-09-08	5.63	6.00	5.63	6.00	9500
2000-09-11	6.00	6.00	5.75	6.00	11300
2000-09-12	5.91	6.25	5.75	6.25	24200
2000-09-13	6.00	6.63	6.00	6.25	18500
2000-09-14	6.38	6.63	6.38	6.38	28500
2000-09-15	6.56	7.00	6.31	6.69	30300
2000-09-18	6.75	7.00	6.63	6.63	16100
2000-09-19	6.75	6.75	6.50	6.50	4800
2000-09-20	6.50	6.50	6.19	6.31	10600
2000-09-21	6.31	6.56	6.31	6.31	2200
2000-09-22	6.13	6.13	5.50	5.88	26100
2000-09-25	5.81	5.81	5.19	5.38	93600
2000-09-26	5.16	6.50	5.13	6.50	37100
2000-09-27	6.00	6.50	6.00	6.25	19900
2000-09-28	6.25	6.38	6.00	6.19	12600
2000-09-29	6.25	6.25	6.00	6.13	46200
2000-10-02	6.20	6.50	6.20	6.44	12600
2000-10-03	6.44	6.50	6.38	6.47	5500
2000-10-04	6.44	6.50	6.25	6.44	38000
2000-10-05	6.25	6.44	6.25	6.44	30900
2000-10-06	6.50	6.50	6.25	6.25	800
2000-10-09	6.25	6.27	5.75	5.88	30800
2000-10-10	6.02	6.19	5.75	5.94	3600
2000-10-11	5.94	5.97	5.72	5.88	18400
2000-10-12	5.88	5.88	5.63	5.63	29300
2000-10-13	5.75	5.75	5.50	5.63	9800
2000-10-16	5.50	5.88	5.44	5.88	30800
2000-10-17	5.45	5.88	5.45	5.50	5800
2000-10-18	5.63	5.84	5.38	5.44	25300
2000-10-19	5.50	5.88	5.38	5.88	22000
2000-10-20	6.09	6.75	5.44	5.88	52500
2000-10-23	6.13	6.13	5.63	5.63	71000
2000-10-24	5.63	5.63	5.44	5.44	34300
2000-10-25	5.44	5.69	5.38	5.69	15700
2000-10-26	5.38	5.69	5.38	5.69	6700
2000-10-27	5.50	5.63	5.34	5.50	30100
2000-10-30	5.38	5.41	5.00	5.28	35700
2000-10-31	5.16	6.25	5.16	5.88	87500
2000-11-01	5.63	6.00	5.31	5.50	59900
2000-11-02	5.73	5.75	5.38	5.44	49300
2000-11-03	5.56	5.75	5.28	5.69	39900
2000-11-06	5.75	6.19	5.69	5.75	35100
2000-11-07	5.69	6.00	5.69	6.00	34100
2000-11-08	5.88	5.91	5.50	5.63	10900
2000-11-09	5.53	5.63	5.50	5.56	8400
2000-11-10	5.50	5.53	5.41	5.41	6000
2000-11-13	5.41	5.41	5.06	5.25	75100
2000-11-14	5.13	5.38	5.13	5.38	23000
2000-11-15	5.33	5.33	5.06	5.13	78100
2000-11-16	5.14	5.14	5.00	5.06	46700
2000-11-17	4.95	5.13	4.88	5.00	30900
2000-11-20	4.88	5.00	4.88	4.94	10800
2000-11-21	4.88	5.00	4.69	4.94	20400
2000-11-22	4.63	4.81	4.25	4.75	45100
2000-11-24	4.81	4.94	4.38	4.75	21600
2000-11-27	5.09	5.19	4.63	4.63	60600
2000-11-28	4.58	4.63	4.25	4.44	35400
2000-11-29	4.06	4.50	4.06	4.31	35600
2000-11-30	4.00	4.19	3.81	3.94	73100
2000-12-01	4.02	4.63	4.00	4.25	160700
2000-12-04	4.14	4.25	4.00	4.13	72700
2000-12-05	4.13	4.44	3.63	4.44	62500
2000-12-06	3.69	3.94	3.38	3.63	355900
2000-12-07	3.59	4.00	3.50	4.00	67100
2000-12-08	4.06	4.13	3.94	4.00	14400
2000-12-11	3.98	4.13	3.94	4.00	87800
2000-12-12	3.94	4.00	3.66	3.69	70300
2000-12-13	3.77	3.77	3.63	3.75	45900
2000-12-14	3.80	3.80	3.38	3.50	48100
2000-12-15	3.63	3.69	3.31	3.56	49500
2000-12-18	3.50	3.63	3.31	3.44	40600
2000-12-19	3.33	3.42	3.25	3.38	62500
2000-12-20	3.14	3.38	3.14	3.31	108700
2000-12-21	3.25	3.47	3.25	3.38	103600
2000-12-22	3.31	4.63	3.25	4.50	254500
2000-12-26	4.23	4.44	3.75	4.19	41400
2000-12-27	4.19	4.44	4.19	4.44	71100
2000-12-28	4.38	4.44	3.88	3.88	53200
2000-12-29	3.75	3.81	3.50	3.63	199100
2001-01-02	3.69	3.81	3.63	3.81	88700
2001-01-03	3.81	4.81	3.50	4.69	1839500
2001-01-04	4.70	4.72	4.31	4.63	30700
2001-01-05	4.66	4.75	4.44	4.50	16500
2001-01-08	4.69	4.69	3.75	4.00	21600
2001-01-09	3.94	4.69	3.94	4.69	32000
2001-01-10	4.58	5.00	4.44	4.75	34100
2001-01-11	5.13	5.75	4.63	5.75	44400
2001-01-12	5.81	6.06	5.56	6.00	81200
2001-01-16	5.88	6.03	5.38	6.00	88200
2001-01-17	5.39	6.00	5.25	5.75	70500
2001-01-18	5.64	6.00	5.63	5.75	31100
2001-01-19	5.63	6.00	4.75	5.75	114500
2001-01-22	5.27	6.50	5.25	6.25	143300
2001-01-23	6.50	6.63	5.88	6.63	125300
2001-01-24	6.56	6.63	6.13	6.31	46300
2001-01-25	6.31	6.31	6.19	6.25	8500
2001-01-26	6.38	6.38	5.94	6.38	14500
2001-01-29	6.25	6.50	6.13	6.50	16100
2001-01-30	6.31	6.48	5.81	5.81	76300
2001-01-31	5.75	6.31	5.75	6.31	37900
2001-02-01	6.16	6.38	6.06	6.06	16300
2001-02-02	6.06	6.06	5.59	5.63	16800
2001-02-05	5.64	6.31	5.64	6.00	11500
2001-02-06	6.23	6.44	6.06	6.44	8300
2001-02-07	6.19	6.56	6.00	6.44	44000
2001-02-08	6.44	6.44	6.06	6.28	12800
2001-02-09	6.06	6.50	6.06	6.44	14500
2001-02-12	6.31	7.00	6.31	7.00	215000
2001-02-13	6.97	7.00	6.31	6.81	83100
2001-02-14	6.94	6.94	6.81	6.88	35100
2001-02-15	6.94	7.00	6.81	7.00	15000
2001-02-16	7.00	7.13	6.50	6.88	118700
2001-02-20	6.94	7.56	6.94	7.44	85400
2001-02-21	7.00	8.13	6.94	8.00	204300
2001-02-22	7.97	8.06	7.38	7.38	48100
2001-02-23	7.63	7.69	7.25	7.69	64000
2001-02-26	7.39	7.50	7.38	7.44	18100
2001-02-27	7.63	7.69	7.44	7.50	7300
2001-02-28	7.38	7.88	7.31	7.59	19100
2001-03-01	7.94	9.25	7.75	8.75	197700
2001-03-02	8.38	9.50	8.25	9.06	97900
2001-03-05	9.11	9.50	8.88	9.50	92200
2001-03-06	9.06	9.38	9.00	9.25	71700
2001-03-07	9.44	9.44	9.00	9.06	32600
2001-03-08	9.14	9.25	8.56	8.56	64800
2001-03-09	8.63	9.31	8.63	9.31	54200
2001-03-12	9.36	9.44	8.88	9.13	98600
2001-03-13	9.06	9.25	8.75	9.25	47300
2001-03-14	8.64	9.13	8.38	8.88	42500
2001-03-15	8.81	8.97	8.81	8.81	55000
2001-03-16	8.63	9.19	7.94	9.19	76600
2001-03-19	9.03	9.06	8.66	8.69	38000
2001-03-20	8.84	9.00	8.63	8.63	14900
2001-03-21	8.75	8.75	8.31	8.31	37300
2001-03-22	8.61	8.61	7.81	8.00	28100
2001-03-23	8.02	9.00	8.00	8.97	32700
2001-03-26	9.00	9.63	8.77	9.06	347200
2001-03-27	9.11	10.88	8.50	10.56	319200
2001-03-28	10.44	12.31	10.38	11.81	758700
2001-03-29	11.44	12.50	11.44	12.00	226500
2001-03-30	12.16	12.19	11.63	11.88	85300
2001-04-02	11.69	11.75	10.25	11.38	108900
2001-04-03	11.16	12.00	11.13	11.88	279600
2001-04-04	11.66	12.13	11.50	12.00	197000
2001-04-05	12.13	12.88	11.94	12.31	306300
2001-04-06	12.44	12.50	11.06	11.50	60600
2001-04-09	11.75	12.00	11.20	11.44	49200
2001-04-10	11.75	12.50	11.17	12.50	62300
2001-04-11	12.75	13.10	12.50	12.60	178100
2001-04-12	12.51	12.74	12.47	12.65	90000
2001-04-16	12.95	13.15	12.65	12.65	60100
2001-04-17	12.77	14.00	12.70	13.82	211100
2001-04-18	14.00	14.94	14.00	14.94	291800
2001-04-19	14.97	15.19	14.22	14.60	318200
2001-04-20	14.40	14.45	13.57	14.00	221000
2001-04-23	14.05	14.08	12.24	13.85	192500
2001-04-24	13.60	14.06	13.13	13.74	66400
2001-04-25	13.30	13.74	13.00	13.64	221100
2001-04-26	13.61	14.66	13.53	14.35	148200
2001-04-27	14.46	15.22	14.46	14.76	238300
2001-04-30	14.64	14.98	14.60	14.80	63400
2001-05-01	15.00	15.07	14.65	14.75	67900
2001-05-02	14.66	15.05	13.91	14.20	70800
2001-05-03	14.10	14.20	13.69	13.69	67200
2001-05-04	13.69	14.24	13.50	13.93	131900
2001-05-07	14.00	14.11	13.79	13.95	84200
2001-05-08	14.00	14.08	13.98	14.04	142100
2001-05-09	13.91	14.04	13.10	13.20	170700
2001-05-10	13.05	13.38	12.94	13.08	141600
2001-05-11	13.17	14.00	13.06	13.98	49900
2001-05-14	13.85	14.02	13.17	13.53	56100
2001-05-15	13.35	13.80	13.19	13.60	204600
2001-05-16	13.23	13.65	13.11	13.62	104500
2001-05-17	13.64	15.00	13.45	15.00	183000
2001-05-18	15.00	15.50	14.50	14.85	301500
2001-05-21	15.00	15.04	14.50	14.59	38500
2001-05-22	14.51	14.51	14.20	14.23	82500
2001-05-23	14.00	14.24	12.83	13.75	109000
2001-05-24	13.89	13.90	13.26	13.55	76700
2001-05-25	13.59	13.87	13.03	13.38	101100
2001-05-29	13.23	13.40	12.90	12.91	96900
2001-05-30	12.98	13.00	11.19	11.55	332300
2001-05-31	11.55	11.69	10.75	11.45	325100
2001-06-01	11.18	12.15	11.18	11.81	232900
2001-06-04	11.90	12.73	11.90	12.73	164700
2001-06-05	12.75	14.06	12.65	14.06	135000
2001-06-06	14.03	14.20	13.80	14.10	92500
2001-06-07	14.34	14.49	13.95	14.48	72200
2001-06-08	14.30	14.50	14.26	14.26	90400
2001-06-11	14.49	15.16	14.25	15.08	179400
2001-06-12	15.00	15.10	13.90	14.05	122000
2001-06-13	14.19	14.30	14.05	14.13	90500
2001-06-14	14.10	14.10	13.96	14.08	92700
2001-06-15	14.14	14.14	13.20	13.70	70200
2001-06-18	13.61	14.23	13.28	14.23	74800
2001-06-19	14.25	14.75	14.02	14.45	106400
2001-06-20	14.41	17.19	14.04	17.18	314400
2001-06-21	17.15	17.20	15.31	16.44	415800
2001-06-22	16.68	16.87	16.31	16.37	174400
2001-06-25	16.00	16.71	16.00	16.60	75000
2001-06-26	16.50	17.50	16.42	17.00	246100
2001-06-27	16.99	17.38	16.52	17.01	163300
2001-06-28	17.03	17.45	16.91	17.03	268900
2001-06-29	17.00	18.98	17.00	18.97	728700
2001-07-02	18.87	18.90	18.20	18.73	327100
2001-07-03	18.50	18.73	18.26	18.30	47800
2001-07-05	18.14	18.54	18.10	18.45	135600
2001-07-06	18.05	19.39	17.60	19.14	146100
2001-07-09	19.09	20.00	18.82	20.00	365600
2001-07-10	19.99	20.30	18.79	19.29	188700
2001-07-11	19.02	19.39	18.70	19.17	160800
2001-07-12	19.00	19.65	19.00	19.29	199300
2001-07-13	19.10	20.00	19.10	19.90	143400
2001-07-16	19.99	20.00	19.42	19.76	75800
2001-07-17	19.76	19.76	19.32	19.55	146200
2001-07-18	19.70	21.23	19.70	21.15	864700
2001-07-19	21.48	21.75	17.85	18.59	362100
2001-07-20	18.60	18.75	16.38	16.76	345500
2001-07-23	16.80	17.85	15.80	17.79	736000
2001-07-24	17.90	19.10	17.85	18.50	458600
2001-07-25	19.00	19.05	16.59	17.10	109900
2001-07-26	16.80	17.00	14.51	16.01	288000
2001-07-27	16.40	18.60	16.20	18.25	227100
2001-07-30	18.10	18.66	17.05	17.77	61300
2001-07-31	17.40	19.04	17.39	19.03	125000
2001-08-01	18.53	19.88	18.02	19.51	183300
2001-08-02	19.68	20.15	19.00	19.72	251100
2001-08-03	19.30	19.40	17.00	19.15	142800
2001-08-06	18.60	20.15	18.60	19.71	358200
2001-08-07	19.70	19.95	18.81	19.00	236900
2001-08-08	18.49	19.05	18.20	18.96	117700
2001-08-09	18.75	19.19	18.60	18.95	270900
2001-08-10	18.71	18.97	17.89	18.15	242500
2001-08-13	18.14	18.95	18.05	18.24	133800
2001-08-14	18.48	20.10	18.20	20.00	289500
2001-08-15	19.91	20.25	19.66	20.05	386200
2001-08-16	20.00	20.25	19.50	20.05	166800
2001-08-17	20.00	20.25	19.75	20.01	70500
2001-08-20	19.74	20.02	19.50	20.00	47900
2001-08-21	19.99	20.05	18.30	18.50	182500
2001-08-22	19.35	19.59	18.67	19.50	113500
2001-08-23	19.50	20.10	19.42	19.50	109400
2001-08-24	19.55	20.15	19.46	20.00	306100
2001-08-27	20.11	21.19	20.11	20.82	691100
2001-08-28	20.97	21.00	18.76	19.26	403400
2001-08-29	19.26	20.24	19.26	20.00	399100
2001-08-30	19.84	20.48	19.25	19.57	116600
2001-08-31	19.31	20.10	19.26	20.03	68300
2001-09-04	20.20	20.40	19.73	19.90	172500
2001-09-05	20.00	20.02	19.17	19.84	77700
2001-09-06	19.50	19.83	18.50	18.70	71200
2001-09-07	18.05	18.25	17.50	17.70	241100
2001-09-10	17.50	17.71	15.75	15.75	243100
2001-09-17	15.11	16.40	14.25	16.25	262400
2001-09-18	16.20	18.10	16.20	17.93	123700
2001-09-19	18.15	19.79	17.89	19.60	231400
2001-09-20	19.00	20.20	18.50	19.74	218000
2001-09-21	18.96	20.25	18.40	20.04	419400
2001-09-24	20.45	20.60	19.90	20.00	402000
2001-09-25	20.19	20.50	19.23	19.90	98500
2001-09-26	19.90	20.60	19.90	20.35	322400
2001-09-27	20.20	20.50	19.70	20.35	244300
2001-09-28	20.56	23.84	20.35	23.02	810700
2001-10-01	23.37	23.95	20.95	21.55	669400
2001-10-02	22.17	22.85	21.97	22.45	167000
2001-10-03	22.20	23.00	21.37	22.00	237200
2001-10-04	21.93	23.65	21.92	23.12	299700
2001-10-05	23.00	23.90	22.47	22.86	145000
2001-10-08	23.19	23.93	22.50	22.85	76700
2001-10-09	23.10	23.35	20.13	21.10	170200
2001-10-10	20.81	22.12	20.36	22.00	103100
2001-10-11	22.01	22.75	20.50	21.95	326600
2001-10-12	21.50	23.50	20.94	22.62	419900
2001-10-15	23.05	24.95	22.40	24.61	598700
2001-10-16	24.80	25.41	24.08	25.04	335900
2001-10-17	24.99	25.00	22.43	22.78	163100
2001-10-18	22.90	24.55	22.89	22.95	163800
2001-10-19	25.70	27.00	25.15	27.00	1014300
2001-10-22	27.00	27.75	26.25	27.50	545800
2001-10-23	27.25	27.70	26.40	26.85	390800
2001-10-24	26.75	27.49	26.20	26.37	441700
2001-10-25	26.20	26.40	25.50	25.73	647700
2001-10-26	24.76	27.04	24.75	26.27	618900
2001-10-29	26.49	27.70	25.12	27.49	352600
2001-10-30	27.72	28.75	27.25	28.33	713200
2001-10-31	28.48	28.99	27.28	28.06	383200
2001-11-01	27.90	29.12	27.31	29.00	645700
2001-11-02	29.01	29.10	28.44	28.74	355800
2001-11-05	28.95	29.95	28.70	29.75	426600
2001-11-06	29.22	30.24	29.20	29.70	713400
2001-11-07	29.62	29.70	27.40	27.56	322800
2001-11-08	28.14	28.28	26.35	26.41	258900
2001-11-09	26.42	27.29	26.20	26.84	193300
2001-11-12	26.78	26.95	25.70	26.45	216200
2001-11-13	26.98	28.22	26.65	27.53	383100
2001-11-14	27.85	28.22	26.50	26.98	288400
2001-11-15	27.00	28.50	26.68	28.10	173000
2001-11-16	28.09	28.80	27.21	28.80	229300
2001-11-19	29.74	30.10	29.00	29.92	367200
2001-11-20	30.20	30.35	27.60	27.76	322200
2001-11-21	28.55	29.04	27.80	28.80	140200
2001-11-23	28.96	28.96	28.17	28.29	27600
2001-11-26	28.41	29.00	28.02	28.50	171900
2001-11-27	28.36	28.85	28.05	28.36	135900
2001-11-28	28.35	28.36	27.26	27.59	146500
2001-11-29	27.26	28.60	27.10	28.59	280400
2001-11-30	28.30	28.90	28.00	28.25	262000
2001-12-03	28.24	29.39	28.00	29.15	195200
2001-12-04	29.40	32.00	29.34	31.74	654800
2001-12-05	32.21	34.21	31.45	33.05	682900
2001-12-06	33.39	34.00	32.62	33.70	241600
2001-12-07	33.64	33.64	32.00	32.00	156700
2001-12-10	31.90	32.60	31.55	31.55	138200
2001-12-11	32.10	33.30	31.75	32.35	321800
2001-12-12	32.25	33.20	32.00	33.14	96000
2001-12-13	33.00	33.00	31.16	31.20	168600
2001-12-14	31.48	31.85	30.83	31.10	171900
2001-12-17	31.00	31.10	30.23	30.40	361500
2001-12-18	30.26	30.65	30.22	30.35	518700
2001-12-19	30.35	30.40	29.75	30.06	225700
2001-12-20	29.95	29.99	28.40	28.71	276900
2001-12-21	28.88	30.05	28.67	30.05	294900
2001-12-24	30.05	30.92	29.76	30.20	73600
2001-12-26	30.28	30.30	29.11	29.60	183300
2001-12-27	29.55	30.80	29.55	30.80	114900
2001-12-28	30.79	33.25	30.56	32.00	281100
2001-12-31	32.25	32.29	30.06	30.30	281300
2002-01-02	30.27	30.30	25.55	25.80	1019800
2002-01-03	26.07	29.41	22.75	28.78	3377800
2002-01-04	28.61	29.74	26.69	29.40	716900
2002-01-07	29.85	29.90	27.15	27.77	311400
2002-01-08	27.50	28.40	27.50	28.09	93100
2002-01-09	28.13	29.00	28.00	28.80	527500
2002-01-10	28.96	28.99	28.05	28.50	160100
2002-01-11	28.15	28.85	27.50	28.60	126900
2002-01-14	27.95	29.05	27.75	29.04	348700
2002-01-15	28.75	29.00	28.25	28.51	121200
2002-01-16	27.87	29.03	27.87	28.50	223400
2002-01-17	28.55	29.05	28.15	28.50	264900
2002-01-18	28.37	29.25	27.90	29.10	193500
2002-01-22	28.55	28.94	22.25	25.50	1143100
2002-01-23	26.19	27.15	25.20	26.00	425900
2002-01-24	26.20	26.30	24.80	25.67	254600
2002-01-25	25.50	25.90	25.30	25.90	83900
2002-01-28	25.97	27.27	25.97	27.10	326300
2002-01-29	27.28	27.40	26.25	26.55	179200
2002-01-30	26.25	26.95	26.05	26.95	134200
2002-01-31	26.73	27.60	26.60	27.55	416900
2002-02-01	27.46	27.50	26.51	26.52	111500
2002-02-04	25.85	26.27	24.00	24.54	154000
2002-02-05	24.53	25.84	23.58	25.40	174800
2002-02-06	25.71	25.98	23.82	24.83	290000
2002-02-07	25.69	25.70	22.56	24.58	712700
2002-02-08	24.49	24.55	23.35	24.14	98000
2002-02-11	23.84	25.95	23.61	25.05	303200
2002-02-12	24.97	26.35	24.14	26.17	196000
2002-02-13	26.38	26.90	25.90	26.89	251700
2002-02-14	26.90	26.97	24.85	25.22	145000
2002-02-15	25.00	25.50	23.50	24.30	156900
2002-02-19	24.01	25.40	23.90	25.10	328900
2002-02-20	25.00	25.38	24.60	25.12	78800
2002-02-21	25.34	25.35	23.26	23.90	98500
2002-02-22	23.80	24.37	23.56	23.94	125700
2002-02-25	23.85	24.35	23.40	23.70	145900
2002-02-26	23.88	23.88	22.50	23.03	240300
2002-02-27	23.04	23.30	22.54	22.95	213800
2002-02-28	23.11	25.25	23.10	25.15	837600
2002-03-01	25.17	25.75	24.11	24.90	352600
2002-03-04	24.88	26.25	24.87	25.86	148900
2002-03-05	25.99	26.39	25.67	26.36	256300
2002-03-06	26.17	27.25	26.02	27.05	235200
2002-03-07	26.55	27.54	26.27	27.51	143100
2002-03-08	27.02	28.25	26.50	27.50	220900
2002-03-11	27.49	27.82	26.51	27.46	60500
2002-03-12	26.30	27.90	24.80	27.52	443100
2002-03-13	27.34	28.42	26.91	28.00	237800
2002-03-14	29.54	30.40	29.20	30.05	1056900
2002-03-15	29.95	31.60	29.94	31.59	1633800
2002-03-18	31.79	32.30	29.70	29.83	736200
2002-03-19	30.18	31.88	29.85	30.25	516200
2002-03-20	30.54	30.94	29.60	29.77	255200
2002-03-21	30.00	31.85	29.76	31.49	514600
2002-03-22	31.53	31.55	30.51	30.51	158400
2002-03-25	30.55	31.00	28.23	28.88	123000
2002-03-26	28.96	30.32	28.68	30.00	279900
2002-03-27	29.70	30.26	29.10	29.90	244000
2002-03-28	30.07	31.20	29.65	29.75	360800
2002-04-01	29.82	30.75	29.76	30.40	385400
2002-04-02	30.55	30.90	29.85	30.15	106600
2002-04-03	30.35	30.60	29.35	30.00	283300
2002-04-04	30.23	30.47	28.65	30.42	499600
2002-04-05	30.28	32.65	29.00	30.21	648400
2002-04-08	30.02	31.02	29.21	30.99	186700
2002-04-09	30.66	32.12	30.60	32.00	301300
2002-04-10	32.15	34.00	32.09	33.81	727000
2002-04-11	33.92	34.25	32.91	34.15	512300
2002-04-12	34.60	35.25	33.50	34.26	654300
2002-04-15	34.86	34.99	33.50	34.13	367900
2002-04-16	34.53	35.20	34.42	34.75	262700
2002-04-17	34.83	35.59	34.50	35.25	265100
2002-04-18	36.40	36.50	33.25	36.00	1164500
2002-04-19	35.85	36.05	35.07	35.55	554700
2002-04-22	34.98	35.00	33.00	33.74	452500
2002-04-23	33.89	34.25	32.65	34.25	639700
2002-04-24	33.92	34.31	33.86	33.90	185200
2002-04-25	33.87	34.05	33.11	34.00	371400
2002-04-26	33.79	34.05	31.50	31.84	195000
2002-04-29	31.99	34.01	31.95	33.24	379200
2002-04-30	33.35	36.05	33.15	35.65	731600
2002-05-01	35.59	36.05	34.93	35.68	363700
2002-05-02	35.67	35.89	34.60	35.21	242100
2002-05-03	35.24	35.30	33.50	33.95	173000
2002-05-06	33.91	34.34	32.25	32.25	191100
2002-05-07	32.65	33.75	32.41	32.70	217900
2002-05-08	33.40	34.94	33.09	34.76	329800
2002-05-09	34.71	34.71	33.61	33.65	284500
2002-05-10	34.00	34.28	32.75	33.27	151800
2002-05-13	33.07	33.80	32.38	33.50	340700
2002-05-14	33.88	34.20	33.70	33.99	291600
2002-05-15	34.17	34.80	33.00	33.58	267400
2002-05-16	33.64	33.65	32.82	33.00	313400
2002-05-17	33.08	33.15	31.45	31.71	400900
2002-05-20	31.70	31.99	30.00	31.40	361000
2002-05-21	31.57	31.70	28.55	29.81	951700
2002-05-22	29.99	30.00	28.47	29.25	428400
2002-05-23	29.20	31.05	29.10	30.32	356900
2002-05-24	30.15	30.70	29.35	29.75	97800
2002-05-28	29.84	29.98	29.05	29.98	163500
2002-05-29	29.56	30.80	29.56	30.43	377300
2002-05-30	30.42	30.42	28.40	28.82	207300
2002-05-31	28.42	29.68	28.42	29.02	183200
2002-06-03	29.01	29.02	26.50	27.30	384800
2002-06-04	27.12	27.64	25.50	26.20	236000
2002-06-05	26.35	26.50	26.15	26.20	108100
2002-06-06	26.20	29.09	26.12	28.73	324400
2002-06-07	28.12	30.35	27.45	28.50	284100
2002-06-10	28.40	29.30	28.31	28.43	212000
2002-06-11	28.63	29.16	28.43	28.76	206700
2002-06-12	28.44	28.54	26.80	27.62	157400
2002-06-13	27.60	28.95	26.75	27.54	109300
2002-06-14	27.20	28.74	26.79	28.54	143800
2002-06-17	28.46	29.91	28.46	29.47	368800
2002-06-18	29.55	29.95	29.00	29.03	91400
2002-06-19	28.61	28.90	27.39	27.40	74900
2002-06-20	27.00	27.50	21.76	22.00	2885900
2002-06-21	23.20	23.40	21.99	22.86	1377100
2002-06-24	22.75	22.84	20.26	21.48	518300
2002-06-25	21.61	22.64	21.50	22.20	456800
2002-06-26	21.58	22.69	19.99	22.50	331900
2002-06-27	22.70	23.35	22.41	23.02	209100
2002-06-28	22.89	26.91	22.89	26.23	853300
2002-07-01	26.01	26.98	25.14	25.20	531100
2002-07-02	24.69	26.03	24.10	24.48	481000
2002-07-03	24.43	25.70	24.00	25.41	326700
2002-07-05	25.41	26.30	25.41	25.96	133800
2002-07-08	25.37	26.00	24.35	24.87	178400
2002-07-09	24.58	25.98	24.25	24.92	246100
2002-07-10	24.97	25.17	24.11	24.60	223100
2002-07-11	23.95	24.40	23.00	24.12	605800
2002-07-12	24.41	24.68	23.34	23.77	97900
2002-07-15	23.60	23.60	20.85	21.46	604000
2002-07-16	21.43	23.25	20.68	21.75	340700
2002-07-17	22.10	23.18	21.36	22.05	165400
2002-07-18	21.79	22.00	14.24	14.82	5542800
2002-07-19	14.71	15.55	14.34	15.25	975700
2002-07-22	15.25	15.69	14.36	15.64	476600
2002-07-23	15.74	16.00	15.15	15.41	415000
2002-07-24	15.31	15.44	14.50	15.44	530200
2002-07-25	15.40	15.60	14.75	14.83	383800
2002-07-26	15.00	15.30	14.80	14.85	238600
2002-07-29	14.96	16.36	14.81	16.33	520300
2002-07-30	16.42	16.85	15.81	16.55	261700
2002-07-31	16.40	16.49	15.56	15.79	215700
2002-08-01	15.93	15.93	15.20	15.46	209500
2002-08-02	15.45	15.45	14.16	14.43	239800
2002-08-05	14.37	15.21	13.65	15.20	348300
2002-08-06	15.25	15.95	14.91	15.58	223900
2002-08-07	15.70	16.40	15.46	16.40	280700
2002-08-08	16.39	16.50	15.72	16.41	121000
2002-08-09	16.44	16.44	15.85	16.10	150000
2002-08-12	16.06	16.18	15.95	16.10	103900
2002-08-13	16.00	16.22	15.41	15.41	92700
2002-08-14	15.70	15.99	15.31	15.99	116400
2002-08-15	15.99	16.14	15.15	15.23	251600
2002-08-16	15.11	15.11	14.31	14.53	348500
2002-08-19	14.30	15.02	14.22	14.70	372700
2002-08-20	14.96	15.41	14.78	14.90	201500
2002-08-21	15.15	15.73	15.01	15.69	279600
2002-08-22	15.65	16.95	15.60	16.10	349400
2002-08-23	16.11	16.20	15.40	15.41	173600
2002-08-26	15.53	15.62	15.21	15.23	195400
2002-08-27	15.60	15.63	13.88	14.19	287500
2002-08-28	13.96	14.37	13.11	13.12	427800
2002-08-29	13.22	13.57	12.53	12.71	533000
2002-08-30	12.75	13.68	12.71	13.51	467200
2002-09-03	13.47	13.48	12.80	12.95	132000
2002-09-04	13.21	13.25	12.77	13.23	169600
2002-09-05	12.59	13.30	12.59	12.99	292800
2002-09-06	13.33	14.48	13.28	14.07	360300
2002-09-09	14.00	14.10	13.46	13.46	239900
2002-09-10	13.46	14.05	13.45	13.63	247200
2002-09-11	13.76	14.12	13.55	14.01	221500
2002-09-12	13.97	14.92	13.96	14.80	544900
2002-09-13	14.90	17.02	14.90	16.78	756600
2002-09-16	16.90	17.86	16.89	17.07	491000
2002-09-17	17.40	18.29	16.83	18.29	852700
2002-09-18	18.29	18.85	17.78	18.21	726100
2002-09-19	18.33	18.55	18.20	18.35	340800
2002-09-20	18.38	18.59	18.10	18.31	349700
2002-09-23	18.28	18.36	17.50	18.21	225300
2002-09-24	18.06	18.62	17.75	18.31	371300
2002-09-25	18.30	19.30	18.26	18.88	268200
2002-09-26	18.85	19.56	18.85	19.51	274900
2002-09-27	19.48	19.64	18.89	19.48	394400
2002-09-30	19.26	19.32	18.34	18.39	394600
2002-10-01	18.60	19.05	18.41	18.70	512800
2002-10-02	18.75	19.03	18.10	18.40	274400
2002-10-03	18.31	18.60	17.10	17.27	207700
2002-10-04	17.31	17.46	16.18	17.20	309000
2002-10-07	17.00	17.25	16.52	17.05	163200
2002-10-08	17.10	17.67	16.71	17.11	223100
2002-10-09	16.91	17.00	16.49	16.50	138800
2002-10-10	16.41	16.68	16.12	16.28	452100
2002-10-11	16.38	17.23	16.36	16.85	165700
2002-10-14	17.00	18.00	16.83	18.00	93300
2002-10-15	18.30	18.80	18.26	18.61	296800
2002-10-16	18.45	18.57	18.07	18.24	214700
2002-10-17	19.08	21.78	19.08	21.07	808300
2002-10-18	20.80	21.91	20.60	21.17	285000
2002-10-21	21.15	21.18	20.20	21.07	407000
2002-10-22	20.95	21.24	20.38	20.66	168000
2002-10-23	20.51	21.48	20.37	21.48	118800
2002-10-24	21.47	21.87	21.14	21.71	418900
2002-10-25	21.80	21.85	21.37	21.45	172800
2002-10-28	21.66	22.40	21.65	21.73	362100
2002-10-29	22.00	22.25	20.63	21.67	233300
2002-10-30	21.75	22.35	21.40	21.84	284400
2002-10-31	21.94	22.00	21.03	21.89	212100
2002-11-01	21.98	22.75	21.47	22.75	237500
2002-11-04	22.81	23.79	22.81	23.36	279800
2002-11-05	23.39	23.40	22.86	23.40	328200
2002-11-06	23.40	23.41	22.48	23.10	166600
2002-11-07	22.97	23.51	22.57	22.95	153100
2002-11-08	22.92	23.45	22.49	22.50	106300
2002-11-11	22.49	22.70	21.14	21.33	112400
2002-11-12	21.31	22.22	21.17	21.96	241900
2002-11-13	21.95	22.78	21.56	22.05	136400
2002-11-14	22.20	22.91	21.97	22.73	126300
2002-11-15	22.66	22.79	22.33	22.54	77500
2002-11-18	22.64	23.50	22.61	23.05	234500
2002-11-19	23.39	23.39	22.85	23.10	213300
2002-11-20	23.01	23.45	23.01	23.35	119700
2002-11-21	23.41	24.87	23.35	24.52	417700
2002-11-22	24.50	24.60	24.15	24.39	260400
2002-11-25	24.50	25.90	24.39	25.46	112600
2002-11-26	25.56	25.84	24.50	24.65	159600
2002-11-27	25.05	25.79	25.04	25.71	134700
2002-11-29	25.79	25.89	25.17	25.30	34300
2002-12-02	25.47	25.88	24.70	25.10	173100
2002-12-03	25.13	25.52	24.82	25.16	85800
2002-12-04	25.20	25.31	24.64	24.78	187200
2002-12-05	24.86	25.00	23.73	24.13	135700
2002-12-06	23.96	24.15	22.80	22.92	141800
2002-12-09	22.90	23.12	21.74	22.00	218800
2002-12-10	22.18	23.12	22.05	23.02	130200
2002-12-11	22.80	23.42	22.73	23.20	127400
2002-12-12	23.53	24.10	23.33	23.96	313100
2002-12-13	23.75	24.38	23.75	24.00	196000
2002-12-16	24.00	24.23	23.67	23.96	358500
2002-12-17	23.75	24.09	23.45	23.48	300900
2002-12-18	23.45	23.45	21.92	22.12	284400
2002-12-19	22.12	22.24	20.00	20.91	482900
2002-12-20	20.91	21.85	20.67	21.80	433600
2002-12-23	20.75	20.80	18.41	19.08	1565600
2002-12-24	19.15	19.61	18.82	18.96	269000
2002-12-26	19.02	19.73	19.00	19.38	85800
2002-12-27	19.51	19.51	18.94	19.10	62600
2002-12-30	19.12	19.25	18.85	19.12	125000
2002-12-31	19.30	19.47	18.86	19.17	137700
2003-01-02	19.45	20.48	19.42	20.47	149600
2003-01-03	20.50	20.63	20.01	20.34	116000
2003-01-06	20.39	20.74	20.34	20.49	128400
2003-01-07	20.41	20.65	19.90	19.90	138600
2003-01-08	19.85	19.90	19.46	19.53	86900
2003-01-09	19.57	20.03	19.52	20.02	142600
2003-01-10	19.91	20.68	19.86	20.41	126300
2003-01-13	20.42	20.68	20.33	20.51	83000
2003-01-14	20.55	20.55	20.06	20.48	133200
2003-01-15	20.50	20.50	19.90	20.35	86500
2003-01-16	20.30	20.65	19.79	20.22	170700
2003-01-17	19.97	20.12	19.70	19.76	90400
2003-01-21	19.76	19.78	18.02	18.49	290500
2003-01-22	18.49	18.51	17.01	17.12	233300
2003-01-23	17.22	17.75	16.97	17.60	239800
2003-01-24	17.66	17.66	16.89	16.98	247800
2003-01-27	16.56	16.77	15.26	15.70	317500
2003-01-28	15.90	16.00	15.63	15.96	441300
2003-01-29	15.98	16.30	15.90	16.14	365400
2003-01-30	16.16	16.53	15.92	15.92	307000
2003-01-31	15.91	16.28	15.55	15.95	453000
2003-02-03	16.00	16.37	15.90	16.00	338700
2003-02-04	15.94	16.41	15.94	16.28	296000
2003-02-05	16.42	16.58	16.05	16.11	287700
2003-02-06	16.58	18.26	16.58	17.57	774800
2003-02-07	17.59	17.85	16.71	16.72	392700
2003-02-10	16.67	16.89	16.23	16.58	272600
2003-02-11	16.70	17.00	16.52	16.71	134700
2003-02-12	16.90	16.90	16.35	16.45	111700
2003-02-13	16.40	16.56	16.40	16.41	131800
2003-02-14	16.40	16.77	16.34	16.75	97200
2003-02-18	16.65	17.26	16.65	17.14	167200
2003-02-19	17.07	17.15	16.66	16.80	127400
2003-02-20	16.80	17.07	16.74	17.00	123300
2003-02-21	17.06	17.19	16.93	17.18	140600
2003-02-24	17.20	17.20	15.59	15.59	301200
2003-02-25	15.42	15.52	14.82	15.44	226900
2003-02-26	15.26	15.62	15.16	15.35	163700
2003-02-27	15.46	15.60	15.14	15.17	174700
2003-02-28	15.15	15.33	14.97	14.99	198800
2003-03-03	15.00	15.10	14.10	14.29	421800
2003-03-04	14.35	14.40	13.85	13.89	332000
2003-03-05	13.85	14.19	13.73	14.10	231700
2003-03-06	14.00	14.04	13.16	13.43	316000
2003-03-07	13.23	14.84	13.00	14.57	1015700
2003-03-10	14.60	14.60	14.01	14.17	316800
2003-03-11	14.26	14.45	14.05	14.09	177200
2003-03-12	13.90	14.12	13.63	13.65	261900
2003-03-13	13.81	14.30	13.75	14.21	341600
2003-03-14	14.25	14.99	14.25	14.95	187000
2003-03-17	14.82	15.95	14.51	15.91	467300
2003-03-18	15.95	16.04	15.55	15.85	238200
2003-03-19	15.78	16.15	15.78	16.13	146600
2003-03-20	15.97	16.70	15.70	16.62	376700
2003-03-21	16.40	16.74	16.25	16.47	173800
2003-03-24	16.37	16.37	16.00	16.33	226000
2003-03-25	16.20	16.47	15.51	16.40	111100
2003-03-26	16.46	16.46	16.20	16.25	157200
2003-03-27	16.25	16.45	16.20	16.40	152200
2003-03-28	16.38	16.53	16.35	16.36	150100
2003-03-31	16.32	16.73	16.29	16.71	261700
2003-04-01	16.58	16.73	16.25	16.51	139400
2003-04-02	16.52	17.70	16.30	17.30	306800
2003-04-03	17.57	17.75	17.17	17.52	219400
2003-04-04	17.50	17.66	17.06	17.24	235900
2003-04-07	17.62	18.10	17.40	17.74	201900
2003-04-08	17.69	17.85	17.47	17.69	89900
2003-04-09	17.70	17.70	17.42	17.46	128300
2003-04-10	17.60	18.37	17.55	18.33	250600
2003-04-11	18.30	18.35	17.75	17.90	112400
2003-04-14	17.75	18.15	17.53	17.68	239800
2003-04-15	17.74	18.20	17.59	17.69	444500
2003-04-16	17.86	17.92	17.20	17.43	248000
2003-04-17	17.70	17.95	16.54	16.90	374700
2003-04-21	18.25	19.75	17.75	19.08	517000
2003-04-22	19.15	19.35	18.72	19.19	275600
2003-04-23	18.91	19.42	18.88	19.42	159000
2003-04-24	19.45	19.56	19.15	19.49	80600
2003-04-25	19.35	19.71	19.32	19.50	138200
2003-04-28	19.50	19.74	19.40	19.54	106300
2003-04-29	19.69	19.74	19.40	19.50	95200
2003-04-30	19.37	20.35	19.22	20.02	220900
2003-05-01	20.08	20.35	19.95	20.08	116300
2003-05-02	20.00	20.40	19.95	20.22	98200
2003-05-05	20.25	21.28	20.25	21.05	171400
2003-05-06	21.25	21.25	20.60	20.88	164300
2003-05-07	21.00	21.10	20.70	20.72	131400
2003-05-08	20.65	20.66	19.83	19.83	149000
2003-05-09	19.99	20.62	19.90	20.62	96300
2003-05-12	20.47	21.10	20.30	21.08	82700
2003-05-13	20.77	21.16	20.75	20.78	55900
2003-05-14	20.77	21.05	20.40	20.85	90200
2003-05-15	20.86	21.71	20.86	21.61	142900
2003-05-16	21.36	21.82	21.35	21.41	138600
2003-05-19	21.40	21.49	19.99	20.01	159200
2003-05-20	20.05	20.41	19.90	20.30	84500
2003-05-21	20.31	20.40	19.75	20.20	113600
2003-05-22	20.07	20.68	20.06	20.47	59900
2003-05-23	20.41	20.80	20.12	20.52	54300
2003-05-27	20.59	21.30	20.37	21.17	62200
2003-05-28	21.01	21.52	20.96	21.30	63400
2003-05-29	21.43	22.00	21.22	21.77	132800
2003-05-30	22.04	22.25	21.52	21.73	126800
2003-06-02	21.73	21.95	21.22	21.25	155600
2003-06-03	21.20	21.64	20.59	21.56	67100
2003-06-04	21.44	21.70	21.30	21.40	308200
2003-06-05	21.36	22.10	21.36	21.82	216700
2003-06-06	21.99	22.00	21.39	21.39	79200
2003-06-09	21.30	21.39	20.42	20.42	77700
2003-06-10	20.48	20.72	20.10	20.35	116300
2003-06-11	20.48	20.48	19.85	20.25	82100
2003-06-12	20.35	20.35	19.85	20.05	72000
2003-06-13	20.04	20.25	19.60	20.08	139100
2003-06-16	20.18	20.29	19.91	20.15	121200
2003-06-17	20.15	20.15	19.90	20.00	225200
2003-06-18	20.01	20.25	19.96	20.09	243200
2003-06-19	20.05	20.99	20.05	20.90	204400
2003-06-20	20.99	21.20	20.62	20.97	188500
2003-06-23	21.08	21.08	20.68	20.90	123700
2003-06-24	20.73	20.98	20.55	20.75	98700
2003-06-25	20.65	21.85	20.65	21.49	167900
2003-06-26	21.52	21.63	21.20	21.22	203200
2003-06-27	21.20	21.58	21.10	21.20	103100
2003-06-30	21.50	21.70	20.85	21.50	158100
2003-07-01	21.57	21.57	20.96	21.50	127500
2003-07-02	21.53	21.58	21.15	21.24	119100
2003-07-03	21.18	21.37	21.05	21.05	28400
2003-07-07	21.01	21.53	21.01	21.53	207000
2003-07-08	21.43	21.63	21.29	21.53	362400
2003-07-09	21.54	23.00	21.37	22.95	389700
2003-07-10	23.00	23.00	22.21	22.85	100700
2003-07-11	22.75	23.43	22.75	23.43	126900
2003-07-14	23.55	24.00	23.53	24.00	129800
2003-07-15	24.01	24.16	23.17	23.59	74900
2003-07-16	23.51	23.76	22.77	22.77	96400
2003-07-17	20.70	21.75	19.45	19.81	1719500
2003-07-18	20.02	20.20	19.75	20.05	728800
2003-07-21	19.97	20.18	19.29	20.00	315300
2003-07-22	20.00	20.40	19.89	20.40	243800
2003-07-23	20.42	20.86	20.11	20.67	128400
2003-07-24	20.86	21.10	20.65	20.68	261000
2003-07-25	20.68	20.85	20.34	20.76	304900
2003-07-28	20.91	21.00	20.53	20.91	99600
2003-07-29	20.95	21.00	20.43	20.78	215200
2003-07-30	20.72	20.96	20.06	20.95	178800
2003-07-31	21.00	21.22	20.88	21.13	181400
2003-08-01	21.20	21.20	20.17	20.31	407900
2003-08-04	20.20	20.59	20.10	20.58	199400
2003-08-05	20.38	20.48	20.10	20.10	203600
2003-08-06	20.10	20.20	19.65	19.69	154100
2003-08-07	19.85	19.90	18.15	18.97	614700
2003-08-08	19.00	19.00	18.07	18.50	516700
2003-08-11	18.58	19.15	18.51	18.90	190400
2003-08-12	19.09	19.44	19.00	19.44	223500
2003-08-13	19.45	19.60	18.63	18.63	280500
2003-08-14	18.70	19.23	18.32	18.34	427000
2003-08-15	18.59	20.11	18.55	20.00	637200
2003-08-18	20.20	20.25	19.45	19.80	604600
2003-08-19	20.22	21.85	20.01	21.67	754800
2003-08-20	21.53	21.53	21.15	21.15	237600
2003-08-21	21.14	21.63	21.13	21.42	115100
2003-08-22	21.59	21.70	20.69	20.69	213200
2003-08-25	20.79	21.00	20.50	20.51	88900
2003-08-26	20.70	20.70	20.00	20.70	182200
2003-08-27	20.70	20.70	20.41	20.50	102400
2003-08-28	20.60	21.00	20.16	21.00	135200
2003-08-29	20.98	21.19	20.29	20.58	113900
2003-09-02	20.79	21.47	20.60	21.43	130400
2003-09-03	21.48	21.75	21.35	21.51	170900
2003-09-04	21.25	21.43	20.81	21.27	115100
2003-09-05	21.21	21.76	21.11	21.41	106400
2003-09-08	21.35	22.15	21.35	21.90	148800
2003-09-09	21.92	22.10	21.00	21.21	142600
2003-09-10	21.00	21.30	20.35	20.35	149100
2003-09-11	20.25	20.90	20.25	20.57	127500
2003-09-12	20.51	20.51	20.21	20.43	221900
2003-09-15	20.45	20.72	20.33	20.41	85100
2003-09-16	20.30	21.17	20.30	21.05	344200
2003-09-17	20.91	21.15	20.74	20.79	233200
2003-09-18	20.70	20.71	20.25	20.45	402400
2003-09-19	20.24	20.58	20.20	20.54	175400
2003-09-22	20.35	21.25	20.27	20.98	444100
2003-09-23	20.90	21.20	20.65	21.13	135900
2003-09-24	20.98	21.29	20.85	20.85	227900
2003-09-25	20.86	21.00	20.10	20.41	272300
2003-09-26	20.36	20.48	19.96	20.10	285100
2003-09-29	20.05	20.81	19.69	20.63	201100
2003-09-30	20.35	20.51	20.05	20.06	238400
2003-10-01	20.10	20.85	20.10	20.85	148200
2003-10-02	20.78	21.30	20.61	21.15	208200
2003-10-03	21.25	21.63	20.90	21.35	102700
2003-10-06	21.38	21.54	21.13	21.43	201800
2003-10-07	21.45	21.53	21.26	21.49	81800
2003-10-08	21.58	21.62	20.93	21.00	146700
2003-10-09	21.00	21.78	20.89	21.15	253700
2003-10-10	21.14	21.31	20.89	21.10	147900
2003-10-13	21.00	21.59	21.00	21.25	174300
2003-10-14	21.00	21.32	20.95	21.06	165500
2003-10-15	21.00	21.35	20.80	21.10	76500
2003-10-16	21.00	21.44	20.80	21.25	261400
2003-10-17	20.15	21.88	20.05	21.07	718100
2003-10-20	21.00	21.12	20.80	21.00	157900
2003-10-21	21.15	21.47	20.86	21.36	367400
2003-10-22	21.44	21.44	21.11	21.19	173600
2003-10-23	21.05	21.18	20.85	20.98	323600
2003-10-24	21.03	21.03	20.70	21.01	181500
2003-10-27	20.85	21.29	20.71	21.01	175000
2003-10-28	20.95	21.04	20.49	21.00	211600
2003-10-29	20.99	21.35	20.90	21.22	225100
2003-10-30	21.30	21.39	20.93	21.05	115700
2003-10-31	21.14	21.30	20.49	20.49	143500
2003-11-03	20.45	21.00	20.45	20.73	197400
2003-11-04	20.69	20.80	20.20	20.30	180800
2003-11-05	20.25	20.49	19.74	20.29	181300
2003-11-06	20.38	20.41	20.00	20.32	91200
2003-11-07	20.35	20.90	20.35	20.49	104200
2003-11-10	20.45	20.67	20.01	20.03	85700
2003-11-11	20.00	20.18	19.26	19.27	264400
2003-11-12	19.27	19.60	19.04	19.30	440700
2003-11-13	19.39	19.60	19.10	19.28	205200
2003-11-14	19.28	19.53	19.12	19.33	120400
2003-11-17	19.32	19.60	18.71	19.60	340500
2003-11-18	19.60	19.94	19.44	19.65	228500
2003-11-19	19.51	19.78	19.33	19.64	153400
2003-11-20	19.72	19.72	19.00	19.34	138800
2003-11-21	19.40	19.55	19.24	19.28	159200
2003-11-24	19.38	20.40	19.27	19.98	196500
2003-11-25	20.06	20.06	19.63	20.01	138200
2003-11-26	20.09	20.09	19.33	19.41	215500
2003-11-28	19.40	19.75	19.19	19.19	58200
2003-12-01	19.39	19.97	19.21	19.96	200000
2003-12-02	19.99	19.99	19.33	19.42	92500
2003-12-03	19.49	19.68	19.11	19.11	117800
2003-12-04	19.10	19.37	18.29	18.66	179300
2003-12-05	18.32	18.94	18.32	18.54	134900
2003-12-08	18.48	18.82	17.72	18.16	244200
2003-12-09	18.30	18.78	18.25	18.27	197300
2003-12-10	18.20	18.82	18.16	18.30	211100
2003-12-11	18.27	18.99	18.25	18.55	110400
2003-12-12	18.67	18.96	18.40	18.62	140900
2003-12-15	18.72	19.08	18.49	18.59	92600
2003-12-16	18.52	18.86	18.16	18.70	123500
2003-12-17	18.45	18.50	17.99	18.30	228900
2003-12-18	18.26	18.59	18.20	18.34	215400
2003-12-19	18.64	18.74	18.00	18.09	331800
2003-12-22	18.15	18.40	18.12	18.32	86500
2003-12-23	18.15	18.70	18.11	18.50	186200
2003-12-24	18.70	18.75	18.25	18.28	30300
2003-12-26	18.25	18.64	18.19	18.35	59200
2003-12-29	18.34	18.70	18.15	18.43	191800
2003-12-30	18.35	18.74	18.34	18.56	134300
2003-12-31	18.69	18.69	18.36	18.36	195100
2004-01-02	18.36	18.55	17.75	17.97	121600
2004-01-05	17.96	18.13	17.75	18.00	250800
2004-01-06	17.88	18.30	17.85	18.12	275600
2004-01-07	18.03	18.13	17.78	18.00	198700
2004-01-08	18.05	18.25	17.85	18.13	243600
2004-01-09	18.24	18.58	17.86	17.86	155000
2004-01-12	17.85	18.40	17.80	18.39	137700
2004-01-13	18.42	18.42	17.91	18.16	83600
2004-01-14	18.28	18.40	17.95	18.34	126500
2004-01-15	18.36	18.60	18.25	18.60	140000
2004-01-16	18.61	18.65	18.00	18.27	178300
2004-01-20	17.20	18.59	17.00	18.13	830500
2004-01-21	17.95	18.19	17.90	18.14	261400
2004-01-22	17.90	18.22	17.88	17.90	232500
2004-01-23	17.86	18.04	17.80	17.88	386800
2004-01-26	17.87	19.18	17.84	19.09	711200
2004-01-27	19.90	23.15	19.60	22.06	1885600
2004-01-28	21.91	22.97	21.87	22.06	689000
2004-01-29	21.97	21.98	20.18	20.88	373000
2004-01-30	21.00	21.38	20.60	20.74	130600
2004-02-02	20.67	20.80	20.46	20.60	179900
2004-02-03	20.47	20.80	20.07	20.24	179600
2004-02-04	20.14	20.19	19.83	19.95	258000
2004-02-05	20.14	20.34	19.95	20.27	202800
2004-02-06	18.76	22.00	18.75	20.75	846500
2004-02-09	20.50	20.55	19.82	20.26	466800
2004-02-10	20.45	20.45	19.70	20.40	295800
2004-02-11	20.44	20.44	19.70	20.00	153000
2004-02-12	19.91	20.31	19.88	20.30	175200
2004-02-13	20.20	20.37	19.72	19.94	185900
2004-02-17	19.89	20.08	19.41	19.59	290700
2004-02-18	19.80	20.15	19.49	19.79	242300
2004-02-19	19.85	20.10	19.63	19.75	211800
2004-02-20	19.70	19.75	19.07	19.50	134800
2004-02-23	19.67	19.70	18.75	18.85	147100
2004-02-24	18.80	19.49	18.80	19.37	238200
2004-02-25	19.42	19.42	19.00	19.37	140900
2004-02-26	19.35	19.35	18.50	19.09	205400
2004-02-27	18.91	19.30	18.40	19.12	159400
2004-03-01	19.10	19.66	19.00	19.46	200800
2004-03-02	19.47	19.60	19.07	19.10	174200
2004-03-03	19.10	19.19	18.80	18.97	153400
2004-03-04	18.84	19.38	18.84	19.17	156000
2004-03-05	19.12	19.75	18.99	19.38	107600
2004-03-08	19.02	19.59	19.02	19.20	149100
2004-03-09	19.31	19.40	19.10	19.30	161600
2004-03-10	19.17	19.47	19.10	19.30	321400
2004-03-11	19.18	19.91	19.05	19.70	323100
2004-03-12	19.66	19.97	19.50	19.96	340400
2004-03-15	19.69	19.97	19.56	19.65	179400
2004-03-16	19.74	20.00	19.30	19.77	232200
2004-03-17	19.75	20.00	19.54	19.85	198800
2004-03-18	19.85	19.85	18.96	19.45	196700
2004-03-19	19.63	19.63	18.97	19.07	135100
2004-03-22	19.00	19.02	18.60	18.88	111200
2004-03-23	18.88	19.17	18.88	19.00	87400
2004-03-24	19.00	19.06	18.61	18.61	178900
2004-03-25	18.68	19.50	18.58	19.31	161300
2004-03-26	19.32	19.32	18.56	18.75	221500
2004-03-29	18.83	19.20	18.67	19.08	157200
2004-03-30	18.99	19.06	18.89	18.99	183800
2004-03-31	19.05	19.05	18.59	18.61	332500
2004-04-01	18.75	18.89	18.47	18.89	339700
2004-04-02	19.00	19.39	17.75	18.92	142000
2004-04-05	19.30	19.35	18.92	19.23	317800
2004-04-06	19.01	19.25	18.89	18.95	234200
2004-04-07	18.96	19.20	18.67	19.14	164200
2004-04-08	19.16	19.16	18.66	18.98	210200
2004-04-12	19.10	19.15	18.51	18.77	166100
2004-04-13	18.87	19.02	18.15	18.32	133500
2004-04-14	18.23	18.42	18.03	18.22	140700
2004-04-15	18.27	18.42	18.01	18.20	102900
2004-04-16	18.28	18.43	18.00	18.05	152600
2004-04-19	18.13	18.77	17.92	18.59	464200
2004-04-20	19.19	21.80	19.02	19.31	912900
2004-04-21	19.40	21.21	19.40	21.00	595800
2004-04-22	20.76	22.00	20.75	21.69	547000
2004-04-23	21.66	22.18	21.60	21.90	248900
2004-04-26	21.85	22.25	21.65	21.75	552100
2004-04-27	21.80	21.85	21.32	21.75	258500
2004-04-28	21.55	21.66	21.09	21.21	318400
2004-04-29	21.19	21.55	20.90	21.41	421000
2004-04-30	21.46	21.75	21.25	21.38	287900
2004-05-03	21.35	21.71	21.20	21.35	190500
2004-05-04	21.34	21.89	21.34	21.48	309900
2004-05-05	21.40	21.65	21.20	21.26	134100
2004-05-06	20.95	21.59	20.85	21.40	189900
2004-05-07	21.39	21.72	20.75	20.77	106400
2004-05-10	20.65	20.68	19.76	20.07	175500
2004-05-11	20.09	21.00	19.86	20.13	247900
2004-05-12	20.24	20.53	19.47	20.38	215000
2004-05-13	20.54	20.78	19.87	20.06	83500
2004-05-14	20.16	20.27	19.60	19.85	95200
2004-05-17	19.70	19.75	19.25	19.28	199600
2004-05-18	19.38	19.65	19.20	19.45	48100
2004-05-19	19.67	20.37	19.65	20.08	189100
2004-05-20	20.00	20.45	19.97	20.35	145300
2004-05-21	20.44	20.55	20.08	20.27	239200
2004-05-24	20.20	20.71	20.20	20.56	228300
2004-05-25	20.63	21.12	20.34	21.09	235300
2004-05-26	20.81	21.20	20.69	21.08	80500
2004-05-27	20.91	21.21	20.73	20.95	109800
2004-05-28	21.00	21.05	20.50	20.64	113200
2004-06-01	20.72	21.53	20.60	21.25	125400
2004-06-02	21.29	21.76	21.02	21.56	260700
2004-06-03	21.41	21.84	21.38	21.50	208800
2004-06-04	21.30	23.10	20.83	23.00	980200
2004-06-07	24.37	24.65	23.30	23.36	802100
2004-06-08	23.50	23.52	22.79	22.94	332500
2004-06-09	22.82	23.09	22.75	22.76	295300
2004-06-10	22.81	23.47	22.77	22.98	683600
2004-06-14	22.81	23.25	22.62	22.97	314500
2004-06-15	23.12	23.90	22.86	22.92	167500
2004-06-16	23.15	23.56	22.91	23.26	154500
2004-06-17	23.48	23.48	22.85	23.15	96700
2004-06-18	22.89	23.20	22.64	22.99	318700
2004-06-21	22.65	23.00	22.56	22.61	94800
2004-06-22	22.70	23.05	22.47	22.94	168800
2004-06-23	23.05	23.20	22.92	23.19	315900
2004-06-24	23.20	23.55	23.15	23.42	163700
2004-06-25	23.28	23.52	23.12	23.50	211300
2004-06-28	23.11	23.47	22.88	22.97	193400
2004-06-29	22.85	23.10	22.75	23.00	247400
2004-06-30	22.78	23.13	22.78	22.94	229200
2004-07-01	23.01	23.02	22.60	22.74	221200
2004-07-02	22.75	22.75	21.37	22.40	313200
2004-07-06	22.44	22.44	21.65	21.90	173000
2004-07-07	21.91	22.00	21.67	21.67	256000
2004-07-08	21.82	21.85	21.23	21.23	100000
2004-07-09	21.24	21.61	21.15	21.51	97200
2004-07-12	21.42	21.54	21.06	21.25	85100
2004-07-13	21.36	22.25	21.27	22.04	386900
2004-07-14	21.97	22.20	21.79	21.91	194800
2004-07-15	21.99	22.40	21.80	22.12	124600
2004-07-16	22.25	22.43	21.92	22.05	147900
2004-07-19	22.09	22.21	21.59	21.94	496300
2004-07-20	19.37	19.84	19.35	19.65	2742700
2004-07-21	19.70	19.80	18.80	18.82	501300
2004-07-22	18.77	19.46	18.76	19.33	289700
2004-07-23	19.48	19.52	18.81	18.83	278100
2004-07-26	18.89	19.05	18.38	18.40	314400
2004-07-27	18.55	18.90	18.17	18.88	158400
2004-07-28	18.74	19.04	18.41	18.92	256600
2004-07-29	19.04	19.19	18.75	19.15	142100
2004-07-30	19.15	19.43	19.00	19.09	65400
2004-08-02	18.96	19.45	18.96	19.27	241800
2004-08-03	19.30	19.30	18.91	18.97	89100
2004-08-04	18.90	19.16	18.80	19.09	113400
2004-08-05	18.86	19.15	18.77	19.00	139100
2004-08-06	18.85	18.91	18.24	18.35	68300
2004-08-09	18.15	18.55	18.15	18.44	143700
2004-08-10	18.51	18.76	18.35	18.68	58900
2004-08-11	18.53	18.80	17.65	18.57	147300
2004-08-12	18.35	18.36	18.01	18.06	78700
2004-08-13	18.28	18.40	18.09	18.28	50800
2004-08-16	18.30	18.64	18.19	18.59	70900
2004-08-17	18.69	18.80	18.52	18.66	44800
2004-08-18	18.64	19.44	18.48	19.43	114300
2004-08-19	19.34	19.78	19.17	19.41	148600
2004-08-20	19.52	19.52	19.11	19.32	165600
2004-08-23	19.57	19.57	18.69	18.69	119800
2004-08-24	18.71	19.16	18.55	18.59	92400
2004-08-25	18.76	19.03	18.67	19.01	58000
2004-08-26	18.90	19.03	18.58	18.66	51100
2004-08-27	18.71	19.00	18.62	19.00	68900
2004-08-30	18.76	18.93	18.66	18.77	198100
2004-08-31	18.74	19.05	18.25	18.67	80300
2004-09-01	18.67	19.49	18.65	19.14	176000
2004-09-02	19.19	19.30	19.00	19.25	40200
2004-09-03	19.39	19.62	18.70	18.77	99500
2004-09-07	18.81	18.95	18.40	18.46	187300
2004-09-08	18.40	18.71	18.26	18.31	132800
2004-09-09	18.36	18.56	18.32	18.39	100400
2004-09-10	18.54	18.54	18.32	18.40	139700
2004-09-13	18.61	18.68	18.26	18.35	131500
2004-09-14	18.35	18.41	18.30	18.41	111800
2004-09-15	18.57	18.57	18.30	18.38	79800
2004-09-16	18.31	18.55	18.27	18.37	63700
2004-09-17	18.26	18.79	18.24	18.48	328800
2004-09-20	18.41	18.56	18.00	18.04	164800
2004-09-21	18.22	18.22	18.03	18.09	152500
2004-09-22	18.01	18.16	17.80	17.85	159700
2004-09-23	17.81	17.94	17.35	17.36	465000
2004-09-24	17.48	17.56	17.35	17.38	84400
2004-09-27	17.38	17.42	16.54	16.59	179100
2004-09-28	16.67	16.69	15.93	16.62	335400
2004-09-29	16.70	17.50	16.58	17.50	361400
2004-09-30	17.52	17.56	17.26	17.45	249000
2004-10-01	17.53	17.79	17.40	17.55	121400
2004-10-04	17.69	18.66	17.69	18.28	338600
2004-10-05	18.35	18.35	18.15	18.18	151100
2004-10-06	18.10	18.21	17.77	17.77	231700
2004-10-07	17.91	17.91	17.35	17.35	152000
2004-10-08	17.31	17.56	17.06	17.07	128500
2004-10-11	17.06	17.31	16.95	17.28	204600
2004-10-12	17.12	17.25	16.86	17.21	289300
2004-10-13	18.75	20.45	18.65	20.03	1219000
2004-10-14	20.13	20.50	19.91	20.21	605600
2004-10-15	20.19	20.50	20.12	20.34	292800
2004-10-18	20.47	20.64	20.02	20.36	266900
2004-10-19	20.44	20.80	20.01	20.02	198200
2004-10-20	20.00	20.52	19.83	20.37	153700
2004-10-21	20.22	20.48	19.82	20.27	231500
2004-10-22	20.30	20.38	19.66	19.84	142100
2004-10-25	19.90	19.90	19.40	19.53	122500
2004-10-26	19.62	19.71	19.35	19.63	240800
2004-10-27	19.73	20.32	19.36	20.17	146800
2004-10-28	20.02	20.94	20.02	20.58	577800
2004-10-29	20.46	20.95	20.46	20.94	267400
2004-11-01	20.72	20.95	20.57	20.82	105300
2004-11-02	20.58	20.92	20.36	20.48	180900
2004-11-03	20.10	20.60	19.91	20.22	333700
2004-11-04	20.33	20.53	20.03	20.52	188000
2004-11-05	20.59	20.59	19.89	20.22	184600
2004-11-08	20.32	20.32	19.70	19.75	225900
2004-11-09	20.00	20.20	19.68	20.09	183400
2004-11-10	19.81	20.05	19.79	19.88	121200
2004-11-11	20.00	20.09	19.79	20.04	69600
2004-11-12	19.74	20.57	19.71	20.57	203600
2004-11-15	20.59	20.71	20.44	20.71	193000
2004-11-16	20.52	20.81	20.48	20.64	68000
2004-11-17	20.79	21.49	20.72	21.13	144800
2004-11-18	21.13	21.18	20.92	21.00	74200
2004-11-19	21.23	21.25	20.71	20.72	124100
2004-11-22	20.90	21.69	20.88	21.64	171400
2004-11-23	21.72	21.80	21.25	21.69	198900
2004-11-24	21.76	21.81	21.40	21.74	159400
2004-11-26	21.92	21.92	21.72	21.75	16400
2004-11-29	21.70	22.00	21.64	22.00	143600
2004-11-30	21.99	22.00	21.59	21.65	111000
2004-12-01	21.85	21.88	21.55	21.88	202700
2004-12-02	21.90	22.50	21.84	22.49	129000
2004-12-03	22.43	22.55	21.92	21.98	137900
2004-12-06	21.88	21.92	21.10	21.18	181300
2004-12-07	21.30	21.40	20.85	21.02	123900
2004-12-08	20.88	21.22	20.75	21.05	61900
2004-12-09	20.85	21.16	20.28	20.94	158500
2004-12-10	21.02	21.11	20.90	21.03	117300
2004-12-13	21.22	21.75	21.04	21.66	125300
2004-12-14	21.86	22.36	21.79	22.12	89500
2004-12-15	22.30	22.30	22.03	22.19	133800
2004-12-16	22.36	23.49	22.12	23.22	342600
2004-12-17	23.34	23.75	22.71	23.61	611400
2004-12-20	23.67	23.85	22.56	23.31	429300
2004-12-21	23.15	23.68	22.80	22.99	190300
2004-12-22	23.38	23.71	22.99	23.35	153300
2004-12-23	23.12	23.30	22.73	22.85	100300
2004-12-27	23.07	23.31	22.71	22.89	128100
2004-12-28	22.78	23.91	22.78	23.81	209900
2004-12-29	23.99	24.45	23.77	23.92	296200
2004-12-30	23.75	24.00	23.58	23.82	116300
2004-12-31	23.52	24.20	23.52	23.91	142000
2005-01-03	24.00	24.06	23.47	23.63	193200
2005-01-04	23.65	23.90	23.06	23.16	215500
2005-01-05	23.24	23.31	22.76	22.89	175100
2005-01-06	23.15	23.28	22.86	22.88	69900
2005-01-07	23.29	23.39	22.61	22.65	135400
2005-01-10	22.65	23.44	22.65	22.98	164500
2005-01-11	23.13	23.13	22.70	22.83	144500
2005-01-12	23.02	23.02	22.48	22.72	213600
2005-01-13	22.49	22.90	21.86	21.92	100300
2005-01-14	22.05	22.66	21.83	22.66	153100
2005-01-18	22.83	22.83	22.12	22.47	195600
2005-01-19	22.81	22.99	22.44	22.77	118800
2005-01-20	22.52	23.93	22.35	23.14	124300
2005-01-21	23.29	23.44	23.01	23.07	92400
2005-01-24	23.21	23.28	22.88	23.04	87100
2005-01-25	23.11	23.37	22.99	23.06	142200
2005-01-26	23.05	23.24	22.91	23.23	131200
2005-01-27	22.90	23.15	22.78	22.82	238300
2005-01-28	23.08	23.08	22.66	22.71	290800
2005-01-31	22.84	23.11	22.71	23.05	112000
2005-02-01	23.15	23.35	22.99	23.00	213000
2005-02-02	23.24	23.67	23.00	23.67	203600
2005-02-03	23.79	23.83	23.50	23.62	163200
2005-02-04	23.69	24.05	23.50	23.81	129000
2005-02-07	24.02	24.02	23.59	23.70	96800
2005-02-08	23.80	24.33	23.74	24.25	149000
2005-02-09	24.20	24.23	23.75	23.75	293800
2005-02-10	23.99	23.99	23.32	23.40	321700
2005-02-11	23.55	23.73	23.28	23.63	220700
2005-02-14	23.50	23.70	22.65	22.70	239700
2005-02-15	22.66	22.92	21.50	21.50	301600
2005-02-16	23.99	26.84	23.90	25.89	3178600
2005-02-17	25.80	26.47	25.80	26.25	686400
2005-02-18	26.45	26.50	25.81	25.95	308900
2005-02-22	26.00	26.25	25.37	25.40	183000
2005-02-23	25.78	25.78	25.13	25.55	220000
2005-02-24	25.81	26.46	25.50	26.31	311200
2005-02-25	26.50	27.11	26.30	27.00	289400
2005-02-28	26.91	27.20	26.62	26.65	189700
2005-03-01	26.77	27.05	26.59	26.95	108100
2005-03-02	26.75	26.95	26.50	26.50	136400
2005-03-03	26.68	27.15	26.34	26.92	249200
2005-03-04	27.11	28.18	26.91	28.04	338600
2005-03-07	27.84	28.20	27.48	27.66	216300
2005-03-08	27.50	27.92	27.43	27.50	260800
2005-03-09	27.42	27.59	26.60	26.73	328700
2005-03-10	26.90	27.49	26.65	27.08	192600
2005-03-11	27.22	27.22	26.60	26.84	175800
2005-03-14	26.61	27.78	26.61	27.03	150800
2005-03-15	27.00	27.13	26.14	26.75	207000
2005-03-16	26.71	27.21	26.30	26.62	326500
2005-03-17	26.78	27.36	26.75	27.25	254600
2005-03-18	27.33	27.51	26.53	27.37	361200
2005-03-21	27.50	27.77	27.18	27.73	175300
2005-03-22	27.75	28.18	27.67	28.02	435000
2005-03-23	27.86	28.01	27.30	27.30	233200
2005-03-24	27.56	27.69	26.83	27.06	196200
2005-03-28	27.26	27.45	27.11	27.27	160300
2005-03-29	27.22	27.58	26.76	26.81	139500
2005-03-30	26.75	27.56	26.75	27.36	136400
2005-03-31	27.37	30.83	27.36	29.64	2030900
2005-04-01	29.60	30.48	29.21	29.82	569400
2005-04-04	29.97	30.44	29.75	30.23	381600
2005-04-05	30.15	32.09	30.15	31.25	705300
2005-04-06	31.19	32.27	31.00	31.91	476300
2005-04-07	31.73	32.41	31.52	31.87	260900
2005-04-08	31.79	31.92	30.94	31.20	206400
2005-04-11	31.35	32.00	30.93	31.59	240700
2005-04-12	31.28	31.95	31.00	31.67	142400
2005-04-13	31.59	31.95	31.00	31.01	101500
2005-04-14	30.99	31.48	30.37	30.70	560400
2005-04-15	30.71	31.24	30.70	31.11	344700
2005-04-18	30.50	32.06	30.40	31.00	516800
2005-04-19	31.03	32.49	31.00	32.41	591600
2005-04-20	33.00	33.14	31.16	31.35	259100
2005-04-21	31.68	32.35	31.22	32.23	133300
2005-04-22	32.27	32.58	31.26	31.85	100200
2005-04-25	32.08	32.97	31.23	32.20	656600
2005-04-26	32.20	32.35	31.53	31.68	166900
2005-04-27	35.23	36.71	33.28	34.58	3063600
2005-04-28	34.58	37.10	34.58	36.27	1112300
2005-04-29	36.25	36.58	34.30	36.07	682400
2005-05-02	36.30	37.65	36.25	37.10	685100
2005-05-03	37.20	38.09	36.89	37.40	420500
2005-05-04	37.74	37.74	36.32	36.64	566000
2005-05-05	36.73	37.75	36.65	37.00	384500
2005-05-06	37.38	37.38	36.10	36.69	428300
2005-05-09	36.85	36.92	35.72	36.92	496400
2005-05-10	36.92	36.92	35.87	36.46	232700
2005-05-11	36.32	38.65	36.32	38.59	701100
2005-05-12	39.00	40.20	37.50	37.77	572800
2005-05-13	37.57	38.01	37.16	37.75	809200
2005-05-16	37.83	38.69	37.58	38.68	430500
2005-05-17	38.50	40.40	38.50	40.00	850500
2005-05-18	40.11	41.73	40.00	40.81	834000
2005-05-19	40.20	40.76	39.05	39.52	810300
2005-05-20	39.53	40.46	39.40	40.01	260300
2005-05-23	40.17	41.46	40.01	40.62	327800
2005-05-24	40.86	40.88	40.04	40.32	287400
2005-05-25	40.24	41.10	40.00	40.04	330700
2005-05-26	39.92	40.36	39.44	39.82	501000
2005-05-27	39.99	41.48	39.61	40.89	323600
2005-05-31	41.00	41.90	40.89	41.11	410000
2005-06-01	41.39	42.18	41.09	41.52	228600
2005-06-02	38.19	39.43	36.10	39.39	2141500
2005-06-03	39.26	39.36	38.28	38.47	840700
2005-06-06	38.30	40.09	38.24	39.32	575500
2005-06-07	39.29	39.97	38.71	38.81	541000
2005-06-08	38.75	39.42	38.27	38.60	298400
2005-06-09	38.75	39.46	38.25	39.29	509400
2005-06-10	39.43	40.03	39.18	39.88	518200
2005-06-13	40.02	40.27	39.60	40.09	536700
2005-06-14	40.50	40.79	39.94	40.19	582300
2005-06-15	40.47	41.94	40.32	41.48	586900
2005-06-16	41.94	42.98	41.70	42.92	602700
2005-06-17	43.08	43.08	42.48	42.65	1045100
2005-06-20	43.28	45.67	43.05	45.40	821400
2005-06-21	45.29	45.70	44.68	45.57	446100
2005-06-22	46.23	48.29	45.98	47.25	1115900
2005-06-23	47.15	47.40	46.34	46.38	768200
2005-06-24	46.50	46.50	44.31	44.89	422500
2005-06-27	44.96	45.59	44.05	44.63	393700
2005-06-28	45.00	46.14	44.48	46.02	363100
2005-06-29	46.20	46.50	43.77	44.89	494800
2005-06-30	45.03	45.20	44.57	44.68	163600
2005-07-01	44.71	44.80	43.85	44.34	137000
2005-07-05	44.56	45.47	44.06	45.13	292300
2005-07-06	45.23	45.23	44.25	44.60	248800
2005-07-07	43.99	44.50	43.58	44.20	334400
2005-07-08	44.42	45.40	44.20	45.04	317100
2005-07-11	44.93	47.57	44.93	47.54	468100
2005-07-12	47.55	48.28	47.22	47.94	218900
2005-07-13	47.96	48.28	47.20	47.25	168800
2005-07-14	47.53	47.87	45.69	46.18	450000
2005-07-15	50.03	52.48	49.42	50.40	1836100
2005-07-18	49.35	50.57	49.02	49.72	617400
2005-07-19	50.00	51.57	49.90	51.57	366000
2005-07-20	51.31	51.50	50.55	50.85	202900
2005-07-21	50.90	51.05	49.79	49.98	239500
2005-07-22	49.83	51.19	49.78	51.07	212100
2005-07-25	51.20	52.97	51.20	52.60	414500
2005-07-26	52.70	52.92	52.15	52.55	218400
2005-07-27	53.35	53.90	51.85	52.21	660100
2005-07-28	52.68	52.89	51.27	51.50	423200
2005-07-29	50.86	50.88	47.51	48.45	757600
2005-08-01	48.95	50.75	48.70	50.29	598500
2005-08-02	50.20	51.37	50.20	51.31	396400
2005-08-03	51.25	52.15	50.80	51.14	410600
2005-08-04	51.00	51.99	50.84	51.66	288000
2005-08-05	51.33	51.94	49.26	49.40	364700
2005-08-08	49.71	51.54	49.63	51.24	351000
2005-08-09	51.36	52.94	50.08	51.07	395600
2005-08-10	51.30	53.25	51.04	51.96	379200
2005-08-11	52.01	53.75	51.64	53.61	577100
2005-08-12	53.15	53.76	51.40	51.94	355000
2005-08-15	51.68	51.80	49.54	50.18	825600
2005-08-16	50.20	50.67	48.27	48.27	417600
2005-08-17	48.30	50.48	48.26	50.05	387700
2005-08-18	49.78	50.22	48.55	48.99	222000
2005-08-19	48.88	49.43	48.87	49.28	238200
2005-08-22	49.49	50.40	49.10	50.06	289700
2005-08-23	50.04	50.81	48.66	50.19	353200
2005-08-24	50.35	51.60	49.63	49.93	339100
2005-08-25	49.75	50.28	45.55	46.43	1081800
2005-08-26	46.28	47.52	46.27	47.19	620300
2005-08-29	46.83	48.05	46.39	47.76	339700
2005-08-30	47.94	48.58	47.21	47.86	254900
2005-08-31	47.76	47.78	45.76	46.27	615600
2005-09-01	45.92	47.00	45.92	46.76	441800
2005-09-02	46.64	46.66	45.15	45.81	290000
2005-09-06	45.81	48.04	45.81	47.93	511000
2005-09-07	47.86	49.17	47.86	49.16	325900
2005-09-08	48.83	49.04	47.78	48.25	228700
2005-09-09	48.24	48.81	48.00	48.58	166900
2005-09-12	48.50	50.87	48.50	50.28	391900
2005-09-13	49.98	50.51	49.65	50.01	224000
2005-09-14	49.74	50.50	48.60	49.08	222500
2005-09-15	49.08	49.63	47.80	48.30	171700
2005-09-16	48.59	49.55	48.15	49.45	390100
2005-09-19	49.90	51.32	49.65	50.54	488500
2005-09-20	50.99	51.14	49.35	49.43	368900
2005-09-21	49.33	49.37	45.44	47.30	876800
2005-09-22	46.84	47.20	44.21	44.24	759800
2005-09-23	44.10	45.13	43.60	44.82	401100
2005-09-26	45.08	46.18	45.00	45.44	303200
2005-09-27	45.42	46.62	45.25	45.89	319200
2005-09-28	45.89	46.88	44.87	45.15	322900
2005-09-29	45.20	46.41	44.94	46.35	323700
2005-09-30	46.23	46.68	45.37	45.66	157100
2005-10-03	45.40	45.99	45.16	45.71	235900
2005-10-04	45.73	47.43	44.40	46.18	354500
2005-10-05	45.85	45.90	43.28	43.88	317600
2005-10-06	43.77	43.98	42.30	42.69	313700
2005-10-07	42.84	43.78	42.84	43.27	245400
2005-10-10	43.05	43.38	42.56	42.66	147500
2005-10-11	42.77	42.87	40.11	40.60	601900
2005-10-12	40.50	40.93	39.39	39.98	301700
2005-10-13	39.78	40.72	39.09	39.96	597300
2005-10-14	40.12	40.50	39.29	40.42	294500
2005-10-17	40.51	41.25	39.29	40.03	238000
2005-10-18	39.82	40.17	37.98	38.08	491000
2005-10-19	38.53	41.20	38.40	41.09	1416700
2005-10-20	41.36	43.41	41.20	41.98	578400
2005-10-21	42.11	43.25	41.86	42.62	263300
2005-10-24	43.01	44.48	42.67	43.59	476400
2005-10-25	43.43	43.88	42.68	43.21	282800
2005-10-26	43.42	43.42	41.71	42.48	306400
2005-10-27	42.29	43.00	42.05	42.35	377800
2005-10-28	43.02	45.49	42.17	42.53	797400
2005-10-31	42.85	43.69	41.80	43.46	507059
2005-11-01	43.26	43.56	42.12	42.65	283300
2005-11-02	42.65	43.09	42.15	42.30	303200
2005-11-03	42.58	42.96	42.19	42.80	526600
2005-11-04	43.20	45.00	43.20	44.80	627500
2005-11-07	45.40	47.47	45.10	47.35	855800
2005-11-08	47.73	48.49	46.48	47.03	712100
2005-11-09	47.40	48.25	46.90	47.58	325800
2005-11-10	47.26	48.29	44.80	45.40	695400
2005-11-11	45.40	46.12	45.35	45.93	205900
2005-11-14	46.29	46.30	43.65	44.69	420700
2005-11-15	44.31	44.80	42.26	44.46	587800
2005-11-16	44.44	45.14	42.74	43.38	443800
2005-11-17	43.45	44.93	43.43	44.39	207100
2005-11-18	44.82	44.94	44.41	44.59	150800
2005-11-21	44.90	46.10	44.26	45.85	383600
2005-11-22	45.94	48.23	45.94	47.90	802200
2005-11-23	47.66	48.07	46.72	47.38	263300
2005-11-25	47.13	47.52	47.00	47.41	33500
2005-11-28	47.50	47.91	45.12	45.53	260500
2005-11-29	45.88	47.00	45.83	46.34	206800
2005-11-30	46.53	47.25	46.29	46.75	327300
2005-12-01	47.02	48.16	46.99	47.99	371600
2005-12-02	48.07	49.00	46.22	47.21	451100
2005-12-05	46.97	47.30	45.27	46.07	230800
2005-12-06	46.49	46.66	45.90	46.31	218300
2005-12-07	46.01	46.31	44.58	45.30	229200
2005-12-08	45.21	46.48	45.11	46.14	186500
2005-12-09	46.45	47.73	46.16	47.43	366100
2005-12-12	47.69	48.00	46.69	46.99	365200
2005-12-13	47.25	47.27	44.53	44.90	458300
2005-12-14	45.15	45.41	44.56	44.72	268100
2005-12-15	45.42	45.59	44.26	44.66	315000
2005-12-16	44.80	44.86	40.90	42.57	958100
2005-12-19	42.29	42.50	40.56	40.79	512300
2005-12-20	40.89	41.90	40.59	41.45	486900
2005-12-21	41.39	42.21	41.27	41.65	330100
2005-12-22	41.77	42.04	41.45	41.85	192800
2005-12-23	41.63	42.00	41.15	42.00	198300
2005-12-27	42.00	42.02	41.00	41.12	230800
2005-12-28	41.10	41.30	40.04	40.62	272100
2005-12-29	40.62	41.40	40.50	40.95	167200
2005-12-30	40.51	40.89	39.76	40.04	165400
2006-01-03	40.00	41.17	39.44	40.29	415400
2006-01-04	40.45	41.75	40.31	41.68	318300
2006-01-05	41.92	41.93	41.25	41.35	186200
2006-01-06	41.82	41.82	40.96	41.57	245900
2006-01-09	41.61	42.32	41.10	42.10	319400
2006-01-10	42.00	43.55	42.00	43.23	359700
2006-01-11	43.23	44.45	42.61	42.78	301600
2006-01-12	42.50	42.90	41.30	42.50	794800
2006-01-13	42.63	42.80	42.24	42.80	358700
2006-01-17	42.29	42.70	41.85	41.91	466400
2006-01-18	41.72	42.21	40.52	42.00	424200
2006-01-19	41.79	42.70	41.75	42.60	218100
2006-01-20	42.70	42.70	40.25	40.44	912600
2006-01-23	43.25	47.39	42.07	46.99	1798600
2006-01-24	46.94	47.48	45.60	45.99	498100
2006-01-25	45.86	46.85	45.38	45.45	329900
2006-01-26	45.70	45.85	44.77	45.34	441200
2006-01-27	45.34	47.66	45.26	46.74	456700
2006-01-30	48.48	48.49	47.66	47.95	659300
2006-01-31	48.10	48.30	47.65	47.87	465400
2006-02-01	47.90	48.01	46.56	46.87	391500
2006-02-02	46.65	48.19	44.53	47.58	603900
2006-02-03	47.45	47.81	46.93	47.50	345200
2006-02-06	47.40	47.89	47.16	47.60	337000
2006-02-07	47.70	47.84	46.63	46.97	347100
2006-02-08	46.92	49.67	46.92	49.48	574900
2006-02-09	49.93	51.23	49.76	50.55	806900
2006-02-10	50.68	50.74	48.75	49.92	633000
2006-02-13	50.00	51.26	49.38	51.15	1591900
2006-02-14	51.43	51.84	49.52	50.63	820900
2006-02-15	54.86	59.25	54.68	59.16	3328400
2006-02-16	58.94	60.81	56.70	57.51	1470600
2006-02-17	57.57	57.57	56.15	56.99	505400
2006-02-21	57.00	57.10	55.27	55.93	615200
2006-02-22	56.13	57.70	55.39	57.50	874200
2006-02-23	57.62	59.59	57.62	59.43	708700
2006-02-24	59.42	59.65	58.70	59.61	554500
2006-02-27	59.95	61.49	59.06	59.25	750800
2006-02-28	58.90	60.32	58.66	59.46	637300
2006-03-01	59.98	61.37	59.42	60.89	356500
2006-03-02	61.12	62.75	59.93	61.03	549700
2006-03-03	61.03	62.36	60.36	60.55	278300
2006-03-06	60.55	61.20	59.29	60.26	326400
2006-03-07	59.74	60.10	56.97	57.96	370500
2006-03-08	57.40	58.84	55.73	57.55	508000
2006-03-09	57.15	59.62	57.15	57.35	278100
2006-03-10	57.80	60.27	57.48	60.15	385100
2006-03-13	60.57	61.20	59.70	60.36	267100
2006-03-14	60.41	60.96	58.67	59.89	426000
2006-03-15	59.89	59.99	58.85	59.78	175000
2006-03-16	59.82	59.98	58.05	58.15	336100
2006-03-17	58.45	60.30	58.21	59.13	456900
2006-03-20	59.15	59.20	57.40	57.99	310900
2006-03-21	57.66	58.09	55.86	56.83	480400
2006-03-22	56.52	58.57	56.52	58.26	214100
2006-03-23	58.50	58.50	56.46	56.96	207000
2006-03-24	57.25	58.95	57.04	58.55	232500
2006-03-27	58.95	59.86	58.02	58.72	186100
2006-03-28	59.05	59.71	58.70	59.25	369600
2006-03-29	59.53	59.61	58.55	58.84	433000
2006-03-30	59.09	60.90	57.80	59.08	635600
2006-03-31	58.91	60.36	58.58	59.85	189800
2006-04-03	59.87	61.70	59.87	60.72	379600
2006-04-04	60.89	61.50	59.80	61.07	361300
2006-04-05	61.37	61.37	60.46	60.84	192400
2006-04-06	61.05	63.19	60.51	62.50	438100
2006-04-07	63.04	63.22	60.42	60.65	306000
2006-04-10	61.00	61.06	59.56	60.71	251200
2006-04-11	61.10	62.55	61.05	61.57	480300
2006-04-12	61.29	62.66	60.74	62.57	513200
2006-04-13	62.63	62.68	60.78	61.21	266800
2006-04-17	62.40	65.34	62.19	64.47	798200
2006-04-18	65.39	65.39	63.29	64.67	511700
2006-04-19	65.27	65.59	62.74	63.99	420800
2006-04-20	64.00	64.52	62.91	63.98	299700
2006-04-21	64.80	66.17	64.20	65.12	422000
2006-04-24	64.97	65.62	63.10	63.37	267100
2006-04-25	63.86	64.62	63.37	64.34	348500
2006-04-26	68.75	69.90	66.65	68.85	1346100
2006-04-27	68.97	70.30	67.75	69.18	460700
2006-04-28	68.76	68.76	65.74	67.05	415200
2006-05-01	67.80	67.84	66.04	66.54	455900
2006-05-02	67.10	67.23	65.48	66.29	415200
2006-05-03	66.08	67.80	65.35	67.04	412900
2006-05-04	67.95	73.72	67.76	72.81	1110100
2006-05-05	73.12	73.41	71.69	72.24	466800
2006-05-08	72.66	72.83	71.35	71.81	278700
2006-05-09	72.30	72.30	70.33	70.99	281500
2006-05-10	71.32	71.34	69.83	70.14	335700
2006-05-11	70.28	71.02	68.71	68.71	467800
2006-05-12	68.75	68.75	65.50	66.00	513600
2006-05-15	65.30	67.92	64.00	67.34	489000
2006-05-16	67.96	68.46	66.77	67.87	320700
2006-05-17	68.08	68.57	64.29	65.30	570300
2006-05-18	65.30	66.49	64.45	64.68	276100
2006-05-19	64.97	68.25	64.33	64.96	455100
2006-05-22	64.37	64.80	61.30	62.63	494400
2006-05-23	62.84	64.44	60.02	60.15	552400
2006-05-24	59.91	60.00	57.14	59.00	669100
2006-05-25	59.44	59.99	57.00	59.28	581200
2006-05-26	59.59	61.94	59.07	60.79	358300
2006-05-30	60.25	60.63	58.85	58.87	303900
2006-05-31	59.27	60.57	58.64	59.80	294100
2006-06-01	60.20	61.15	59.71	60.99	347900
2006-06-02	61.45	61.45	60.02	61.02	265500
2006-06-05	61.18	61.18	54.30	55.25	736900
2006-06-06	55.81	57.94	55.14	56.43	1002500
2006-06-07	56.61	57.04	55.10	55.94	553600
2006-06-08	55.51	56.99	52.58	54.81	517000
2006-06-09	57.00	58.92	56.58	56.68	639000
2006-06-12	56.75	56.76	54.21	54.24	304100
2006-06-13	54.11	56.12	53.11	55.41	530000
2006-06-14	55.39	56.47	53.44	54.49	424200
2006-06-15	54.83	57.99	54.50	57.74	371600
2006-06-16	57.68	58.43	56.18	56.78	723300
2006-06-19	56.76	56.92	53.87	54.30	468500
2006-06-20	54.40	55.05	53.45	54.73	369400
2006-06-21	54.83	57.58	54.65	56.29	309300
2006-06-22	55.94	56.85	55.33	56.10	215400
2006-06-23	55.85	56.88	54.92	55.99	119800
2006-06-26	56.18	57.75	56.04	57.18	231400
2006-06-27	57.38	58.33	55.77	55.99	382200
2006-06-28	56.33	57.06	54.97	56.53	266100
2006-06-29	56.79	59.46	56.36	58.99	469100
2006-06-30	59.43	60.38	58.34	59.26	340800
2006-07-03	59.61	60.46	59.23	60.35	123900
2006-07-05	60.15	60.15	57.15	57.90	228300
2006-07-06	57.93	59.40	57.78	58.80	284200
2006-07-07	58.94	58.94	56.75	56.93	230600
2006-07-10	57.00	57.02	54.60	54.74	397500
2006-07-11	54.68	56.55	54.60	56.29	299300
2006-07-12	56.06	56.06	54.38	54.42	235500
2006-07-13	54.25	54.35	52.75	53.15	361800
2006-07-14	53.15	55.19	52.31	55.01	403700
2006-07-17	54.53	54.88	52.40	52.88	922400
2006-07-18	53.14	53.85	50.80	52.87	519400
2006-07-19	52.90	55.78	52.69	54.64	404900
2006-07-20	55.00	55.46	53.96	53.97	305100
2006-07-21	53.78	53.98	51.78	52.78	243600
2006-07-24	53.13	56.05	53.13	54.38	400900
2006-07-25	54.02	54.70	52.84	54.67	554000
2006-07-26	54.71	54.71	52.38	52.38	617400
2006-07-27	54.95	56.00	50.09	50.21	1135900
2006-07-28	50.55	51.65	50.07	51.58	680300
2006-07-31	48.01	48.23	46.48	46.54	2663000
2006-08-01	46.36	46.38	44.76	45.05	2254400
2006-08-02	45.05	46.34	45.05	46.02	1580400
2006-08-03	45.18	49.03	44.77	48.92	3492500
2006-08-04	49.25	49.89	48.00	48.76	965800
2006-08-07	48.66	48.99	48.00	48.51	584600
2006-08-08	48.84	49.00	47.95	48.05	587300
2006-08-09	48.76	49.63	48.08	48.29	538000
2006-08-10	48.03	48.76	47.80	48.52	356900
2006-08-11	48.60	48.60	47.67	47.97	370000
2006-08-14	48.56	49.91	48.49	48.95	599000
2006-08-15	49.74	49.82	48.66	49.76	538000
2006-08-16	49.89	52.39	49.85	51.80	1171700
2006-08-17	51.80	53.58	51.31	52.77	659000
2006-08-18	52.99	52.99	51.20	51.51	545500
2006-08-21	51.44	52.26	51.44	52.06	334400
2006-08-22	52.10	52.58	51.89	52.50	328500
2006-08-23	52.18	52.70	51.50	52.34	871800
2006-08-24	52.78	53.02	52.01	52.42	491700
2006-08-25	52.68	53.05	52.05	52.35	314100
2006-08-28	52.50	52.71	52.29	52.34	215400
2006-08-29	52.30	52.65	51.60	52.16	709500
2006-08-30	52.45	54.91	51.38	54.63	841300
2006-08-31	54.89	58.14	54.70	55.98	794500
2006-09-01	56.46	56.49	55.35	56.00	295300
2006-09-05	56.29	56.41	55.19	55.97	440800
2006-09-06	55.50	55.85	55.20	55.30	510600
2006-09-07	55.14	55.38	53.64	54.28	266800
2006-09-08	54.62	54.62	52.87	53.20	338800
2006-09-11	53.13	53.52	51.93	52.58	481100
2006-09-12	52.82	55.11	52.82	54.86	351500
2006-09-13	54.59	56.37	54.23	56.06	289800
2006-09-14	56.70	58.40	56.70	58.31	724000
2006-09-15	58.90	59.57	57.68	58.11	499900
2006-09-18	58.13	58.31	57.60	57.90	501100
2006-09-19	57.90	58.06	55.93	57.00	347100
2006-09-20	57.70	57.70	56.30	57.50	228600
2006-09-21	57.80	57.91	55.88	56.34	407800
2006-09-22	55.99	56.25	54.76	55.45	233200
2006-09-25	55.81	55.85	54.58	55.42	290400
2006-09-26	55.05	55.41	54.53	55.09	365600
2006-09-27	54.79	55.71	54.79	55.22	221200
2006-09-28	55.44	56.39	55.33	56.30	374800
2006-09-29	56.06	56.67	55.51	55.80	318600
2006-10-02	55.60	56.04	54.50	54.74	293500
2006-10-03	54.49	54.50	52.40	52.59	763900
2006-10-04	52.90	54.00	52.04	53.90	265000
2006-10-05	53.71	54.00	53.47	53.50	287900
2006-10-06	53.15	53.48	52.73	52.96	363700
2006-10-09	52.61	53.27	52.04	52.91	279100
2006-10-10	53.25	53.25	52.00	52.50	328200
2006-10-11	52.51	53.08	51.65	52.43	262000
2006-10-12	52.47	54.47	52.40	54.35	319600
2006-10-13	54.23	55.13	53.91	54.88	452500
2006-10-16	54.90	56.82	54.88	56.60	474700
2006-10-17	56.29	57.50	56.06	57.16	480400
2006-10-18	57.41	57.50	56.12	56.40	468800
2006-10-19	56.54	56.92	55.89	55.99	212300
2006-10-20	56.13	56.13	54.88	55.04	200300
2006-10-23	55.02	55.89	54.70	55.10	239300
2006-10-24	54.82	54.94	53.67	53.93	646900
2006-10-25	53.75	55.15	53.75	54.59	255400
2006-10-26	54.90	55.30	53.87	55.25	342900
2006-10-27	54.36	55.26	53.52	53.58	414600
2006-10-30	53.58	54.75	53.50	54.42	416201
2006-10-31	54.64	55.05	54.20	54.44	587744
2006-11-01	54.25	54.63	52.64	52.93	663090
2006-11-02	50.50	52.30	48.75	51.71	2203527
2006-11-03	51.82	51.98	50.56	51.88	401104
2006-11-06	51.86	51.90	51.05	51.44	493070
2006-11-07	51.33	52.35	51.20	51.86	394598
2006-11-08	50.80	51.48	50.60	51.09	349451
2006-11-09	51.17	51.75	50.10	50.36	391649
2006-11-10	50.25	50.50	49.96	50.14	332830
2006-11-13	50.10	50.62	49.57	49.60	816612
2006-11-14	49.79	49.89	48.96	49.85	872113
2006-11-15	49.70	50.45	49.70	49.91	499287
2006-11-16	49.99	50.17	49.64	49.94	526486
2006-11-17	49.90	50.03	49.11	49.44	393435
2006-11-20	49.22	50.17	49.05	49.80	532998
2006-11-21	49.66	50.17	49.41	49.79	229727
2006-11-22	49.70	50.03	49.00	49.23	173549
2006-11-24	48.95	49.27	48.65	49.00	144137
2006-11-27	49.00	49.32	47.39	47.49	572725
2006-11-28	47.52	47.95	46.87	47.18	339106
2006-11-29	47.26	48.72	47.20	48.33	421698
2006-11-30	48.33	48.65	47.98	47.99	750301
2006-12-01	48.20	48.46	47.23	48.12	350822
2006-12-04	48.01	49.11	48.01	48.93	282081
2006-12-05	49.00	49.11	48.38	48.92	673948
2006-12-06	48.89	48.89	48.04	48.12	349993
2006-12-07	48.20	48.65	47.75	48.26	611896
2006-12-08	48.12	49.60	48.02	49.02	400804
2006-12-11	48.73	49.11	48.23	48.58	696819
2006-12-12	48.40	49.08	48.15	48.15	360614
2006-12-13	48.13	48.61	47.80	47.93	391873
2006-12-14	47.93	49.00	47.93	48.81	398394
2006-12-15	49.01	49.16	48.46	48.90	630232
2006-12-18	49.30	49.38	48.66	48.75	466714
2006-12-19	48.58	49.31	48.25	49.11	207283
2006-12-20	49.13	51.09	49.00	50.54	564463
2006-12-21	51.06	51.46	50.58	50.61	589815
2006-12-22	50.70	50.86	49.98	49.98	290184
2006-12-26	49.81	51.00	49.78	50.81	175173
2006-12-27	50.85	52.58	50.68	52.46	375257
2006-12-28	52.54	52.79	52.28	52.53	725756
2006-12-29	52.43	52.59	51.82	51.84	310422
2007-01-03	52.41	52.42	51.15	51.38	597822
2007-01-04	51.35	53.08	51.35	52.98	388811
2007-01-05	52.57	53.70	52.52	53.52	483503
2007-01-08	53.43	55.24	53.05	54.95	778763
2007-01-09	55.05	55.74	54.56	55.56	846156
2007-01-10	55.02	55.48	54.22	54.96	969396
2007-01-11	55.00	56.05	54.86	55.44	591149
2007-01-12	55.49	56.20	55.27	55.88	248913
2007-01-16	56.15	56.95	55.89	55.95	563503
2007-01-17	55.83	56.11	55.49	55.51	232416
2007-01-18	55.30	56.25	55.30	55.46	388737
2007-01-19	55.66	56.00	55.43	55.72	258684
2007-01-22	55.75	55.92	55.01	55.33	314502
2007-01-23	55.17	56.70	55.11	55.93	388849
2007-01-24	56.02	56.94	56.00	56.69	241371
2007-01-25	56.80	56.82	55.56	55.73	204663
2007-01-26	55.60	56.45	55.35	56.20	176491
2007-01-29	56.20	56.98	55.86	56.63	283268
2007-01-30	56.62	56.89	56.45	56.70	147227
2007-01-31	56.73	58.12	56.19	57.64	371514
2007-02-01	57.78	60.30	57.77	59.49	573977
2007-02-02	59.43	59.58	58.28	58.71	319727
2007-02-05	58.80	59.00	58.50	58.63	188703
2007-02-06	58.82	59.50	58.78	59.38	307905
2007-02-07	59.50	60.60	59.11	60.48	384037
2007-02-08	60.41	60.61	59.93	60.21	178399
2007-02-09	60.21	60.21	59.72	60.11	205421
2007-02-12	60.08	60.08	59.23	59.79	267878
2007-02-13	59.75	61.02	59.75	60.55	314906
2007-02-14	58.51	60.70	57.83	59.40	799459
2007-02-15	59.72	61.80	59.72	61.18	396743
2007-02-16	61.17	61.88	60.50	61.69	255152
2007-02-20	61.65	61.71	60.60	61.30	250412
2007-02-21	61.06	61.44	60.74	61.27	235610
2007-02-22	61.33	62.76	61.00	62.52	415639
2007-02-23	62.50	63.95	62.48	63.81	343131
2007-02-26	66.16	68.91	66.01	66.81	2577056
2007-02-27	66.00	66.45	63.57	65.18	1061809
2007-02-28	64.18	65.36	64.00	64.62	932654
2007-03-01	63.50	64.30	62.85	63.76	614740
2007-03-02	63.34	63.37	61.50	61.50	537715
2007-03-05	61.44	63.88	60.66	62.37	762229
2007-03-06	63.06	63.99	62.49	63.09	596404
2007-03-07	63.35	63.35	61.95	62.03	514064
2007-03-08	62.80	63.70	62.50	62.84	397936
2007-03-09	63.95	64.10	62.10	63.22	586966
2007-03-12	63.22	63.41	62.31	63.02	484917
2007-03-13	62.50	62.59	61.16	61.31	418069
2007-03-14	61.30	62.13	60.35	61.85	455435
2007-03-15	61.63	62.65	61.25	62.59	500534
2007-03-16	62.58	62.80	61.75	62.13	383801
2007-03-19	62.66	63.76	62.66	63.64	448951
2007-03-20	63.40	64.00	63.17	63.91	292042
2007-03-21	63.95	65.19	63.88	65.03	406783
2007-03-22	65.24	66.00	64.93	65.87	696890
2007-03-23	65.71	65.78	65.12	65.50	373073
2007-03-26	65.59	65.60	64.56	65.34	230188
2007-03-27	65.01	65.46	64.60	65.17	267749
2007-03-28	65.35	65.49	64.76	65.37	605635
2007-03-29	65.72	65.96	64.74	65.17	452828
2007-03-30	64.96	65.91	64.58	65.04	283547
2007-04-02	65.25	65.29	64.63	65.24	323909
2007-04-03	65.25	65.43	64.89	65.00	484394
2007-04-04	65.17	65.32	64.82	65.14	458109
2007-04-05	65.37	66.44	65.15	66.09	372440
2007-04-09	66.09	68.50	66.09	68.10	768861
2007-04-10	68.26	68.34	67.06	67.92	280143
2007-04-11	67.85	67.96	66.92	67.50	336476
2007-04-12	67.46	69.24	67.02	69.23	446989
2007-04-13	68.42	69.81	68.25	69.47	793195
2007-04-16	69.90	70.10	69.60	70.00	539168
2007-04-17	69.96	70.56	69.62	70.10	626527
2007-04-18	69.67	70.17	69.58	69.94	562284
2007-04-19	69.00	70.52	69.00	69.93	656663
2007-04-20	70.36	71.25	70.31	70.83	501045
2007-04-23	70.99	71.08	70.50	70.76	293712
2007-04-24	71.04	71.05	70.36	71.03	336443
2007-04-25	71.00	71.20	70.51	71.05	492305
2007-04-26	71.31	71.68	70.70	71.42	235511
2007-04-27	71.00	71.65	71.00	71.04	333440
2007-04-30	70.80	71.02	67.16	67.34	1099821
2007-05-01	67.25	69.30	66.81	68.98	683278
2007-05-02	69.09	70.30	69.00	69.61	879469
2007-05-03	68.01	69.95	67.10	69.83	1536781
2007-05-04	69.39	69.46	66.25	66.45	1500623
2007-05-07	66.33	66.77	66.23	66.33	538502
2007-05-08	66.40	66.40	64.57	65.96	882154
2007-05-09	66.02	67.43	65.61	67.25	364419
2007-05-10	67.52	67.79	66.11	66.20	620452
2007-05-11	66.26	67.97	66.21	67.89	506097
2007-05-14	68.10	69.30	67.30	67.43	465856
2007-05-15	67.83	68.18	66.32	66.41	451231
2007-05-16	67.02	68.07	66.38	67.90	534417
2007-05-17	67.57	67.81	66.65	67.15	441190
2007-05-18	67.15	67.45	66.34	67.17	294642
2007-05-21	67.35	68.10	66.10	67.75	533364
2007-05-22	67.84	69.04	67.64	68.81	473255
2007-05-23	69.00	69.29	67.31	67.66	289273
2007-05-24	67.85	68.18	65.36	65.65	345617
2007-05-25	66.19	67.10	65.55	65.79	309076
2007-05-29	65.79	67.98	65.58	66.96	408717
2007-05-30	66.97	67.11	65.81	66.99	257708
2007-05-31	66.85	68.39	66.41	67.65	375440
2007-06-01	68.24	70.46	68.08	70.40	824735
2007-06-04	70.50	70.56	69.92	70.51	505905
2007-06-05	70.25	73.68	70.25	72.51	1423582
2007-06-06	72.01	72.30	70.75	71.20	385678
2007-06-07	71.12	71.57	70.23	71.45	597832
2007-06-08	71.94	72.00	70.52	71.75	357341
2007-06-11	71.75	72.85	71.29	71.56	262775
2007-06-12	71.22	74.75	71.08	73.03	992023
2007-06-13	73.76	74.81	73.22	74.07	1168871
2007-06-14	74.46	75.00	73.25	73.71	656861
2007-06-15	74.87	75.22	74.26	74.85	1047369
2007-06-18	75.13	75.68	74.08	74.38	374715
2007-06-19	74.56	75.00	73.94	74.40	302257
2007-06-20	74.85	74.90	72.90	73.05	493656
2007-06-21	72.88	74.09	72.75	73.63	540199
2007-06-22	73.76	74.86	73.61	74.18	787670
2007-06-25	74.15	75.98	74.08	75.18	771452
2007-06-26	75.35	76.58	75.04	76.15	952620
2007-06-27	75.98	77.23	74.77	77.23	584718
2007-06-28	76.80	78.43	76.80	77.68	1021575
2007-06-29	78.21	78.72	77.47	77.94	596915
2007-07-02	78.37	78.84	77.62	78.00	552292
2007-07-03	78.10	78.98	78.06	78.86	330402
2007-07-05	78.49	78.95	78.17	78.63	256604
2007-07-06	78.99	79.07	78.25	78.63	305442
2007-07-09	79.04	79.04	78.04	78.77	458969
2007-07-10	78.84	78.84	76.85	76.99	483056
2007-07-11	77.10	77.71	75.98	76.78	1360220
2007-07-12	77.32	78.80	77.10	77.89	772708
2007-07-13	78.13	79.47	77.74	79.34	715538
2007-07-16	79.26	80.93	78.68	79.96	811211
2007-07-17	79.73	81.27	79.73	80.64	489600
2007-07-18	80.25	80.71	79.66	80.30	862705
2007-07-19	80.62	80.92	80.18	80.79	377664
2007-07-20	80.61	81.66	80.50	81.13	571652
2007-07-23	81.23	82.35	80.46	82.05	710174
2007-07-24	82.34	83.40	81.42	81.92	927255
2007-07-25	82.58	83.10	80.78	81.49	835551
2007-07-26	80.85	81.78	78.53	79.88	962421
2007-07-27	79.62	82.31	79.62	81.57	995837
2007-07-30	82.17	82.29	81.11	81.21	1191661
2007-07-31	81.45	81.50	79.43	79.43	826167
2007-08-01	79.07	82.33	76.80	78.21	1210277
2007-08-02	79.49	82.66	79.49	80.93	1733295
2007-08-03	81.13	83.38	81.01	82.67	1080270
2007-08-06	83.01	84.13	81.25	83.96	1037558
2007-08-07	80.80	84.19	80.46	83.90	1183444
2007-08-08	84.62	90.26	84.50	89.13	1477352
2007-08-09	86.11	95.65	83.09	91.87	1916973
2007-08-10	89.86	90.34	84.29	85.26	1491288
2007-08-13	86.50	88.00	82.99	84.30	773554
2007-08-14	84.95	84.95	81.13	82.14	636407
2007-08-15	82.13	82.31	80.44	80.69	695843
2007-08-16	79.49	79.98	73.55	77.89	1672926
2007-08-17	80.00	84.00	79.70	80.73	716933
2007-08-20	81.25	82.56	80.44	81.52	461427
2007-08-21	81.91	82.96	80.38	81.58	516443
2007-08-22	81.01	84.36	81.01	83.98	566111
2007-08-23	84.54	85.00	83.33	83.86	323103
2007-08-24	84.62	85.57	81.09	85.45	291743
2007-08-27	87.25	87.25	84.99	85.51	538216
2007-08-28	84.42	84.96	83.18	83.26	300569
2007-08-29	84.12	84.80	83.02	83.49	451918
2007-08-30	83.95	85.12	82.24	83.86	564011
2007-08-31	86.87	87.76	84.82	84.90	699473
2007-09-04	84.37	87.49	84.37	86.57	353460
2007-09-05	86.19	86.94	85.97	86.91	324138
2007-09-06	86.85	89.20	86.67	88.07	456611
2007-09-07	86.70	89.32	86.51	87.89	544642
2007-09-10	88.56	88.63	86.23	86.91	270824
2007-09-11	87.62	87.78	85.66	87.41	460247
2007-09-12	87.45	88.80	86.97	87.28	259269
2007-09-13	87.88	89.95	87.42	88.79	381588
2007-09-14	88.08	89.55	88.08	89.01	284502
2007-09-17	88.70	89.41	87.98	88.73	341379
2007-09-18	89.29	91.96	87.70	91.48	753945
2007-09-19	91.98	93.38	91.56	92.73	693395
2007-09-20	92.65	92.95	91.32	92.21	353978
2007-09-21	92.34	93.46	91.73	92.97	455305
2007-09-24	93.41	94.00	91.45	92.53	252152
2007-09-25	91.40	94.21	91.06	94.04	249952
2007-09-26	94.78	95.77	93.53	95.64	1028395
2007-09-27	96.07	96.08	91.56	92.36	1131633
2007-09-28	92.90	93.72	91.88	93.07	407146
2007-10-01	92.85	95.89	92.08	94.52	477585
2007-10-02	94.62	96.40	93.46	94.64	412998
2007-10-03	93.88	97.07	92.93	95.61	483411
2007-10-04	96.14	96.32	91.93	93.23	587981
2007-10-05	94.00	95.93	93.50	95.35	278257
2007-10-08	95.42	99.20	95.13	98.57	485187
2007-10-09	98.80	101.81	98.60	101.05	560754
2007-10-10	101.05	103.73	98.17	103.57	633885
2007-10-11	103.80	104.34	98.80	99.03	657907
2007-10-12	99.85	102.51	99.06	102.20	645794
2007-10-15	101.11	102.13	99.39	99.95	431297
2007-10-16	99.88	102.59	99.14	101.36	1091429
2007-10-17	102.73	103.74	100.94	102.78	430550
2007-10-18	102.57	103.15	100.75	101.50	348245
2007-10-19	101.53	102.86	99.36	99.60	687732
2007-10-22	98.74	101.65	97.27	101.11	792639
2007-10-23	102.32	103.65	101.59	103.38	378790
2007-10-24	103.00	104.75	102.40	104.00	341569
2007-10-25	104.56	104.84	101.12	103.74	234186
2007-10-26	104.43	106.99	103.57	106.08	273809
2007-10-29	107.10	109.07	105.21	108.92	460107
2007-10-30	109.10	112.92	107.63	109.21	834644
2007-10-31	110.52	111.36	105.95	107.49	908300
2007-11-01	106.73	106.73	99.00	101.05	1889988
2007-11-02	83.25	86.68	79.40	80.07	5044435
2007-11-05	79.15	83.65	77.25	83.10	1690575
2007-11-06	83.10	86.96	80.63	86.35	899525
2007-11-07	85.81	86.62	84.50	84.73	861516
2007-11-08	85.31	86.86	80.90	83.90	649877
2007-11-09	83.00	83.87	80.63	80.90	693140
2007-11-12	81.02	81.16	76.41	76.90	1179165
2007-11-13	76.97	78.42	74.00	77.45	1064020
2007-11-14	77.53	78.38	74.66	75.79	800494
2007-11-15	75.28	77.55	74.62	76.26	623789
2007-11-16	76.34	77.03	74.13	75.86	878120
2007-11-19	75.19	75.65	73.00	73.17	700568
2007-11-20	73.00	76.26	72.78	75.00	1215323
2007-11-21	74.93	75.19	73.61	74.50	335296
2007-11-23	75.00	75.60	73.67	74.83	144509
2007-11-26	74.96	76.67	73.64	73.75	262357
2007-11-27	73.75	76.09	73.75	75.65	440310
2007-11-28	76.66	79.00	75.76	78.61	388192
2007-11-29	78.58	79.51	77.44	77.89	411932
2007-11-30	79.07	79.33	77.02	77.55	407872
2007-12-03	77.99	79.00	76.30	78.56	477351
2007-12-04	77.99	79.38	77.68	77.76	367347
2007-12-05	77.59	78.99	76.71	77.97	436996
2007-12-06	77.38	81.44	77.26	81.22	430943
2007-12-07	80.41	84.79	80.41	84.34	546797
2007-12-10	84.63	84.98	82.24	82.56	570656
2007-12-11	83.14	84.51	79.14	79.14	419037
2007-12-12	81.51	82.95	80.01	81.67	492730
2007-12-13	81.69	82.10	78.71	79.97	739415
2007-12-14	79.62	81.31	78.03	78.69	578714
2007-12-17	78.66	79.70	77.05	77.87	465585
2007-12-18	78.40	79.83	75.32	79.39	567782
2007-12-19	79.72	81.87	78.96	81.07	414126
2007-12-20	82.13	85.15	81.67	85.15	657916
2007-12-21	97.68	98.75	88.25	93.36	2799344
2007-12-24	94.00	96.21	93.40	94.52	242720
2007-12-26	94.50	97.27	94.10	96.57	297703
2007-12-27	96.00	97.30	93.10	95.57	434633
2007-12-28	96.62	98.95	95.34	98.70	685551
2007-12-31	98.14	98.95	95.37	95.97	377891
2008-01-02	95.43	98.15	94.97	95.96	479055
2008-01-03	96.35	98.25	95.08	97.87	614396
2008-01-04	98.41	98.41	91.85	92.54	635568
2008-01-07	93.00	95.00	90.00	92.98	709684
2008-01-08	93.05	96.56	89.91	89.94	711099
2008-01-09	89.61	92.41	88.21	91.47	621584
2008-01-10	90.60	92.21	89.39	91.37	586148
2008-01-11	89.77	91.14	87.02	88.34	1099016
2008-01-14	88.37	90.37	88.03	89.54	482576
2008-01-15	88.47	90.33	87.06	89.03	461515
2008-01-16	89.28	90.11	85.50	87.05	531787
2008-01-17	87.80	91.00	86.45	86.99	746155
2008-01-18	87.14	89.09	83.12	84.84	839748
2008-01-22	82.08	84.50	78.23	81.23	780269
2008-01-23	79.22	81.00	75.55	80.00	1213672
2008-01-24	80.61	82.65	80.01	80.75	498808
2008-01-25	80.54	83.99	79.06	79.39	695586
2008-01-28	79.35	82.94	78.23	81.73	544817
2008-01-29	82.07	82.60	80.91	81.50	434551
2008-01-30	80.84	82.98	80.38	80.60	457938
2008-01-31	80.16	83.30	79.32	82.40	405162
2008-02-01	83.10	88.16	83.10	87.85	659545
2008-02-04	88.30	89.38	86.20	86.33	603528
2008-02-05	85.20	85.72	81.52	81.65	570370
2008-02-06	82.20	82.22	75.46	75.55	1446472
2008-02-07	75.29	76.22	70.48	74.15	1275764
2008-02-08	73.82	76.56	73.37	75.92	543034
2008-02-11	75.80	77.00	74.43	75.85	594814
2008-02-12	76.39	78.69	73.78	77.51	746296
2008-02-13	78.43	80.50	78.20	80.30	587444
2008-02-14	80.55	80.65	77.49	77.74	436537
2008-02-15	77.42	78.87	76.61	78.01	326696
2008-02-19	77.53	79.19	76.23	77.11	600982
2008-02-20	76.80	76.80	73.35	75.49	1083710
2008-02-21	85.10	92.00	83.95	88.50	3614937
2008-02-22	88.38	89.83	85.24	89.02	807072
2008-02-25	89.40	96.77	89.40	95.51	1401871
2008-02-26	94.99	97.02	94.24	95.49	855515
2008-02-27	94.25	100.00	94.25	97.58	897755
2008-02-28	98.38	100.00	97.56	97.91	630831
2008-02-29	96.74	98.20	94.41	95.33	643179
2008-03-03	95.21	96.75	91.85	94.83	683395
2008-03-04	93.65	94.80	91.09	93.29	754290
2008-03-05	93.81	95.80	92.10	94.17	551741
2008-03-06	94.00	95.43	91.54	92.13	605915
2008-03-07	91.00	92.13	88.80	89.84	506048
2008-03-10	89.90	90.07	87.00	87.16	467804
2008-03-11	89.81	93.33	88.02	92.26	801052
2008-03-12	92.85	97.44	90.90	94.84	689964
2008-03-13	93.38	96.22	91.75	95.38	729130
2008-03-14	96.05	96.93	90.50	91.33	567077
2008-03-17	88.57	90.16	86.94	88.59	692973
2008-03-18	90.45	92.80	88.90	92.00	687255
2008-03-19	92.60	93.38	90.70	91.72	579469
2008-03-20	92.55	95.31	91.10	93.63	1109845
2008-03-24	93.01	96.13	93.01	94.58	670516
2008-03-25	94.40	95.12	93.16	94.07	529975
2008-03-26	93.24	95.09	93.24	94.74	728930
2008-03-27	95.00	95.20	91.91	93.34	509864
2008-03-28	93.71	95.50	89.41	90.28	1077787
2008-03-31	90.77	91.64	89.04	90.23	523119
2008-04-01	92.03	94.35	90.25	92.83	830708
2008-04-02	94.33	97.65	92.74	96.82	886127
2008-04-03	96.14	98.59	95.59	96.91	642225
2008-04-04	97.00	98.35	95.90	98.04	518478
2008-04-07	98.85	100.95	95.57	95.85	408122
2008-04-08	95.20	98.60	95.20	97.08	499490
2008-04-09	97.59	98.52	94.21	94.87	283004
2008-04-10	95.04	97.05	93.33	95.33	395259
2008-04-11	94.39	94.89	90.71	91.11	375736
2008-04-14	91.30	92.87	90.50	91.43	295418
2008-04-15	91.87	92.88	91.25	92.08	338818
2008-04-16	95.84	98.44	94.69	98.12	689453
2008-04-17	97.88	97.88	94.39	95.44	405196
2008-04-18	97.86	98.64	96.30	98.22	453019
2008-04-21	98.30	102.72	98.28	101.82	667361
2008-04-22	102.68	102.79	98.40	100.18	582414
2008-04-23	103.68	105.99	101.75	105.21	953793
2008-04-24	105.47	105.47	101.06	103.38	465824
2008-04-25	104.01	104.94	101.01	102.78	359351
2008-04-28	102.44	106.25	102.12	103.62	822151
2008-04-29	103.38	103.38	97.77	99.40	889087
2008-04-30	99.32	100.86	91.63	93.08	1588247
2008-05-01	100.00	100.00	96.11	96.99	1403642
2008-05-02	99.24	99.24	97.22	97.54	673701
2008-05-05	97.75	99.80	94.76	95.78	506963
2008-05-06	95.39	95.69	93.05	94.47	428531
2008-05-07	92.26	94.50	90.66	92.21	1360592
2008-05-08	92.77	94.01	91.78	93.35	584309
2008-05-09	92.37	93.09	91.72	92.22	566967
2008-05-12	92.79	92.79	91.19	92.10	420447
2008-05-13	92.25	93.06	90.50	91.96	547547
2008-05-14	92.28	92.60	89.89	90.06	620937
2008-05-15	90.11	93.06	88.77	92.59	880195
2008-05-16	93.24	94.65	90.64	94.39	678401
2008-05-19	94.39	95.10	91.87	92.87	701865
2008-05-20	92.08	93.29	90.87	92.20	310183
2008-05-21	92.94	93.00	90.82	91.75	613251
2008-05-22	91.81	93.13	91.09	92.05	406014
2008-05-23	91.90	93.29	91.00	92.04	420959
2008-05-27	92.50	94.00	91.74	93.91	351288
2008-05-28	94.93	95.02	93.59	95.00	322403
2008-05-29	94.51	97.75	93.94	96.30	559269
2008-05-30	97.16	97.75	95.18	97.58	510597
2008-06-02	97.08	97.76	95.64	97.42	428241
2008-06-03	97.50	98.45	95.32	96.45	444820
2008-06-04	95.80	98.39	95.49	96.77	493540
2008-06-05	97.23	98.88	96.80	98.62	447661
2008-06-06	97.72	98.40	96.46	97.09	408430
2008-06-09	97.75	97.93	94.77	95.50	560332
2008-06-10	93.57	95.59	93.50	94.42	344644
2008-06-11	94.08	94.82	92.35	92.35	370756
2008-06-12	92.90	95.14	92.51	93.00	362403
2008-06-13	93.91	97.24	93.91	96.05	402243
2008-06-16	95.81	96.67	94.83	96.04	201925
2008-06-17	96.15	96.74	94.49	94.75	267133
2008-06-18	95.04	96.86	94.95	96.29	455151
2008-06-19	96.81	97.89	95.44	97.84	430635
2008-06-20	97.37	97.99	94.87	96.26	619880
2008-06-23	97.01	97.01	95.10	95.71	273548
2008-06-24	95.18	97.65	94.62	95.51	336119
2008-06-25	97.28	99.57	96.76	98.06	665822
2008-06-26	97.05	97.95	95.14	97.49	556054
2008-06-27	97.04	100.42	94.56	100.42	3442643
2008-06-30	99.79	100.47	95.56	98.35	1280336
2008-07-01	97.90	101.00	96.82	100.74	1825368
2008-07-02	99.51	101.00	95.94	96.80	689829
2008-07-03	96.80	96.93	93.91	96.57	391925
2008-07-07	96.16	97.90	94.04	94.42	502433
2008-07-08	93.86	94.00	91.61	93.71	567162
2008-07-09	93.27	96.70	92.26	92.46	485275
2008-07-10	92.93	94.94	92.17	94.20	499027
2008-07-11	92.65	94.47	90.97	91.98	406995
2008-07-14	94.75	94.75	87.19	88.60	896245
2008-07-15	88.60	89.21	84.71	87.74	1496406
2008-07-16	87.22	89.17	86.53	89.00	560281
2008-07-17	89.33	91.67	88.61	91.56	654149
2008-07-18	90.94	92.66	90.58	92.30	630462
2008-07-21	93.90	96.00	93.07	94.96	812270
2008-07-22	94.83	97.79	94.00	96.34	988360
2008-07-23	97.49	97.50	95.76	96.18	617807
2008-07-24	96.96	97.71	93.33	94.35	491741
2008-07-25	94.11	96.22	94.00	94.63	566665
2008-07-28	95.39	95.62	92.22	92.51	488456
2008-07-29	92.50	93.44	91.98	92.98	407273
2008-07-30	93.00	94.08	90.75	91.47	821065
2008-07-31	96.35	96.35	90.77	92.33	1547578
2008-08-01	93.82	93.82	90.67	92.24	469750
2008-08-04	93.30	93.46	92.03	92.41	643959
2008-08-05	92.57	96.50	91.97	96.25	771094
2008-08-06	95.86	98.39	95.46	97.88	367806
2008-08-07	96.36	98.62	96.21	98.05	337015
2008-08-08	97.05	101.23	97.05	100.81	514133
2008-08-11	99.90	100.68	98.77	99.92	364331
2008-08-12	99.01	100.57	98.81	100.13	284353
2008-08-13	100.93	101.18	98.62	100.92	269116
2008-08-14	98.39	103.10	98.23	102.65	664476
2008-08-15	102.33	105.23	100.77	105.03	739660
2008-08-18	105.99	105.99	101.92	102.23	439472
2008-08-19	98.43	103.49	98.43	101.86	289122
2008-08-20	102.29	103.56	101.51	102.99	491620
2008-08-21	102.99	103.77	101.68	103.43	303353
2008-08-22	103.44	105.28	103.41	104.79	239939
2008-08-25	104.30	104.30	102.51	103.24	156889
2008-08-26	103.12	103.59	100.69	101.64	289513
2008-08-27	102.00	103.98	101.66	103.45	320287
2008-08-28	104.54	105.89	103.73	105.53	208546
2008-08-29	105.39	105.76	103.21	103.58	278628
2008-09-02	103.79	103.94	100.11	100.78	363502
2008-09-03	101.16	101.77	97.70	97.98	300893
2008-09-04	97.17	98.12	95.79	96.34	418368
2008-09-05	95.95	97.59	92.91	97.11	515376
2008-09-08	100.00	101.53	95.98	97.94	300051
2008-09-09	97.54	98.66	95.57	96.80	462719
2008-09-10	97.33	97.33	93.95	97.06	495833
2008-09-11	96.03	97.62	94.26	96.83	453363
2008-09-12	96.14	98.80	94.02	97.63	394752
2008-09-15	96.08	100.03	93.20	93.61	647349
2008-09-16	93.17	96.35	92.09	94.87	557850
2008-09-17	92.52	94.00	90.83	90.83	779357
2008-09-18	91.23	99.24	89.52	97.92	1183028
2008-09-19	92.79	101.79	92.79	99.27	667174
2008-09-22	99.09	100.81	94.99	95.89	309927
2008-09-23	96.57	97.22	93.66	95.00	352752
2008-09-24	95.83	97.00	94.24	94.90	328539
2008-09-25	95.23	98.62	94.77	97.99	451111
2008-09-26	95.70	96.34	94.39	95.84	447137
2008-09-29	94.55	95.00	87.80	91.18	1290722
2008-09-30	89.23	92.04	87.70	88.53	799079
2008-10-01	88.42	90.10	87.38	88.41	354523
2008-10-02	87.75	88.09	80.37	80.44	876488
2008-10-03	81.24	84.03	78.61	78.61	532839
2008-10-06	75.87	77.43	69.10	74.35	804395
2008-10-07	74.51	78.69	69.89	70.34	655339
2008-10-08	69.05	74.55	67.06	73.02	1053113
2008-10-09	73.11	76.00	70.10	71.13	1351978
2008-10-10	69.37	74.61	66.03	71.25	1382048
2008-10-13	74.54	81.43	74.01	81.04	619787
2008-10-14	82.08	82.13	74.17	75.95	1061782
2008-10-15	73.09	75.00	67.60	68.10	508002
2008-10-16	67.32	67.50	55.00	58.65	2905967
2008-10-17	57.50	61.98	56.60	57.10	1350921
2008-10-20	58.76	60.29	57.32	59.56	795696
2008-10-21	58.37	59.58	55.01	55.25	621583
2008-10-22	55.00	55.00	51.25	51.90	613191
2008-10-23	54.00	54.54	47.94	49.06	925930
2008-10-24	45.97	49.57	45.00	48.66	927591
2008-10-27	47.00	48.26	45.17	45.31	680843
2008-10-28	45.80	48.09	44.06	47.53	937190
2008-10-29	48.51	53.35	47.08	50.83	1695933
2008-10-30	48.52	53.50	48.52	49.63	1189196
2008-10-31	49.10	49.54	47.52	48.48	1154116
2008-11-03	48.62	50.52	48.07	49.55	891998
2008-11-04	51.00	53.22	50.74	52.88	1259908
2008-11-05	53.19	54.20	50.63	51.03	1042499
2008-11-06	52.16	53.91	47.13	47.53	958384
2008-11-07	48.54	51.00	47.43	50.20	608808
2008-11-10	50.11	51.39	48.54	48.74	871555
2008-11-11	48.68	50.40	46.60	46.80	998157
2008-11-12	46.94	46.94	42.32	42.86	969592
2008-11-13	42.49	46.68	41.26	46.68	1465968
2008-11-14	45.14	46.66	43.23	44.15	601084
2008-11-17	42.83	45.00	41.31	41.40	730717
2008-11-18	41.73	42.87	39.69	41.30	723925
2008-11-19	40.54	40.97	36.00	36.36	1228525
2008-11-20	35.72	38.31	34.25	34.43	935060
2008-11-21	34.91	38.01	34.28	37.96	1056414
2008-11-24	38.71	41.69	37.75	40.84	915846
2008-11-25	41.55	41.89	39.17	41.88	801678
2008-11-26	42.84	45.85	42.33	45.62	1301156
2008-11-28	45.99	47.41	45.46	47.38	330154
2008-12-01	47.25	47.25	43.53	43.70	878962
2008-12-02	43.97	46.63	43.02	45.47	978382
2008-12-03	44.18	44.54	42.11	44.16	688096
2008-12-04	43.97	45.89	42.88	43.67	564497
2008-12-05	42.61	47.38	41.95	47.00	709824
2008-12-08	48.83	58.32	48.83	57.16	2032019
2008-12-09	55.05	58.43	54.95	56.20	1142881
2008-12-10	57.00	61.18	57.00	58.13	793481
2008-12-11	57.01	60.68	55.55	57.65	914827
2008-12-12	56.44	58.62	55.94	57.28	844619
2008-12-15	57.45	58.95	53.80	54.75	743411
2008-12-16	55.35	56.53	53.50	56.22	813029
2008-12-17	54.85	60.00	54.25	59.79	809135
2008-12-18	60.19	60.54	57.10	57.97	507349
2008-12-19	57.06	59.85	57.00	59.09	422862
2008-12-22	56.40	59.40	56.40	58.48	632083
2008-12-23	58.35	60.00	57.37	57.79	282236
2008-12-24	58.37	59.77	58.04	59.27	172811
2008-12-26	58.80	58.80	57.50	58.13	151989
2008-12-29	57.62	60.43	57.62	59.00	417058
2008-12-30	60.39	62.80	58.84	62.37	1200291
2008-12-31	62.87	65.43	62.56	63.74	670234
2009-01-02	64.23	66.08	62.56	65.95	335464
2009-01-05	64.98	66.58	63.55	65.73	498642
2009-01-06	63.07	65.88	63.07	64.68	649909
2009-01-07	63.83	63.83	60.01	60.81	573960
2009-01-08	60.77	63.49	60.11	63.28	386088
2009-01-09	64.89	64.89	60.00	60.55	401955
2009-01-12	61.03	61.84	60.33	60.86	438955
2009-01-13	60.12	61.96	59.35	61.50	780696
2009-01-14	59.36	59.99	56.84	58.43	1380291
2009-01-15	58.85	63.32	57.82	62.11	830691
2009-01-16	60.76	62.67	59.23	62.64	1564673
2009-01-20	61.01	61.80	57.58	58.00	1068833
2009-01-21	59.35	59.89	56.42	58.99	719093
2009-01-22	58.05	58.35	55.90	56.99	866187
2009-01-23	55.90	59.15	55.50	58.10	783092
2009-01-26	59.39	60.90	59.01	60.01	592747
2009-01-27	60.22	62.77	59.59	62.42	850970
2009-01-28	63.49	65.32	62.65	65.00	563045
2009-01-29	64.98	66.44	63.84	66.25	1045798
2009-01-30	65.26	66.66	64.29	65.30	655247
2009-02-02	61.62	62.13	59.31	60.31	888828
2009-02-03	60.67	61.44	59.54	60.76	405343
2009-02-04	60.55	61.08	58.78	60.19	613834
2009-02-05	60.12	61.50	59.30	60.72	842267
2009-02-06	60.95	63.62	60.42	63.17	483592
2009-02-09	62.03	62.44	58.90	59.29	1117667
2009-02-10	59.23	60.29	57.25	58.21	590829
2009-02-11	58.70	59.00	56.31	57.61	562665
2009-02-12	56.50	58.50	56.32	58.04	574160
2009-02-13	57.79	58.66	56.79	57.96	610917
2009-02-17	56.67	57.25	53.49	54.10	1010096
2009-02-18	54.40	54.97	50.66	53.46	1347795
2009-02-19	50.54	50.92	45.64	45.98	2971919
2009-02-20	44.72	47.07	43.04	46.84	1779352
2009-02-23	46.58	47.49	44.87	44.98	1440152
2009-02-24	45.85	48.35	45.02	47.82	810628
2009-02-25	48.00	48.41	45.99	47.49	912282
2009-02-26	48.05	48.80	47.11	48.22	891134
2009-02-27	47.54	47.90	44.39	44.66	1147464
2009-03-02	43.86	44.38	40.10	40.59	1296626
2009-03-03	41.59	42.18	40.92	41.61	792026
2009-03-04	42.47	45.54	42.32	44.94	1031902
2009-03-05	44.61	44.74	41.66	41.89	712789
2009-03-06	42.13	42.55	40.63	41.91	928840
2009-03-09	41.14	42.50	40.65	40.91	424547
2009-03-10	42.26	45.49	41.52	45.39	914219
2009-03-11	46.02	48.50	45.78	46.58	953101
2009-03-12	46.82	49.98	46.09	49.72	691438
2009-03-13	49.86	50.23	47.98	48.79	564949
2009-03-16	47.26	48.83	43.97	44.30	1332076
2009-03-17	44.64	44.73	42.35	44.57	908571
2009-03-18	44.60	45.78	43.28	45.01	784522
2009-03-19	45.87	46.63	44.97	45.74	600336
2009-03-20	45.50	45.95	42.04	42.87	772485
2009-03-23	44.46	46.41	43.15	46.00	689817
2009-03-24	45.84	47.50	45.31	46.32	646576
2009-03-25	45.94	47.43	44.81	46.18	845231
2009-03-26	45.50	49.41	45.50	49.08	4563193
2009-03-27	48.59	50.48	47.73	49.44	1476681
2009-03-30	47.80	48.53	45.90	47.95	1129270
2009-03-31	48.33	48.60	47.09	47.35	707151
2009-04-01	46.52	47.25	45.19	47.12	746110
2009-04-02	48.10	48.59	47.09	47.24	1084473
2009-04-03	47.30	47.96	46.78	47.88	598144
2009-04-06	49.15	49.15	45.46	46.11	785173
2009-04-07	45.65	45.65	43.76	44.07	455541
2009-04-08	44.40	44.81	43.81	44.71	507031
2009-04-09	45.51	47.50	45.05	47.29	901200
2009-04-13	46.98	47.23	45.06	46.05	398116
2009-04-14	46.33	46.40	45.15	45.50	362008
2009-04-15	45.43	46.04	44.39	45.14	585422
2009-04-16	46.66	47.61	45.63	46.72	754343
2009-04-17	46.54	47.11	45.52	46.55	463375
2009-04-20	46.59	46.63	45.10	45.15	518136
2009-04-21	45.16	45.66	44.14	44.94	680103
2009-04-22	44.43	47.66	44.43	46.43	695931
2009-04-23	46.78	47.28	45.11	46.44	729689
2009-04-24	46.78	48.74	45.97	47.58	1001627
2009-04-27	46.05	48.15	46.05	47.29	976935
2009-04-28	46.92	48.44	46.06	48.17	1275344
2009-04-29	47.73	52.40	47.73	51.35	1824060
2009-04-30	46.10	49.90	42.77	46.00	5180055
2009-05-01	45.94	46.99	45.57	46.78	992640
2009-05-04	46.86	50.00	46.54	49.82	1217281
2009-05-05	49.03	49.79	48.63	49.55	721368
2009-05-06	49.90	50.16	48.90	49.49	726570
2009-05-07	50.15	50.20	47.29	48.20	825482
2009-05-08	48.58	49.19	47.37	48.85	385833
2009-05-11	47.70	49.23	47.70	48.74	468256
2009-05-12	48.78	49.19	47.23	48.11	427589
2009-05-13	47.88	48.41	46.20	46.71	555270
2009-05-14	46.00	48.03	46.00	47.69	470201
2009-05-15	47.78	49.36	47.78	48.68	563901
2009-05-18	48.94	50.03	47.95	50.00	653131
2009-05-19	50.78	57.65	50.25	56.42	2574869
2009-05-20	57.32	59.22	56.72	58.33	1892289
2009-05-21	58.13	58.96	56.63	57.97	826241
2009-05-22	58.51	58.59	56.71	56.78	505162
2009-05-26	56.40	58.37	56.16	58.22	812351
2009-05-27	57.53	58.24	55.72	56.39	1051597
2009-05-28	57.52	57.77	55.16	55.81	856883
2009-05-29	55.00	58.34	54.18	58.34	3037823
2009-06-01	58.52	60.14	58.52	59.20	1162121
2009-06-02	59.77	62.19	59.33	60.78	1333267
2009-06-03	61.62	62.00	58.36	59.47	636692
2009-06-04	59.20	59.86	58.24	58.74	562824
2009-06-05	59.12	59.27	56.54	57.28	602291
2009-06-08	59.99	60.51	57.66	59.51	974532
2009-06-09	60.35	60.61	58.47	60.50	620063
2009-06-10	60.56	61.17	58.25	59.52	579264
2009-06-11	59.95	61.58	59.81	60.80	680389
2009-06-12	61.20	61.20	59.20	60.80	372745
2009-06-15	59.76	59.76	57.24	58.32	561733
2009-06-16	58.92	59.25	56.04	56.40	587752
2009-06-17	56.10	58.36	55.77	57.35	551647
2009-06-18	56.98	57.76	56.29	56.60	378027
2009-06-19	57.50	57.96	55.96	56.59	490100
2009-06-22	55.52	55.95	54.13	54.26	727681
2009-06-23	54.44	54.56	52.05	52.51	680690
2009-06-24	53.04	55.20	52.96	53.49	774680
2009-06-25	53.51	54.24	52.82	53.70	425824
2009-06-26	53.80	54.65	52.88	54.40	559704
2009-06-29	54.44	55.92	54.20	55.41	512235
2009-06-30	55.76	55.82	54.42	55.07	467519
2009-07-01	54.86	56.25	54.04	55.27	420684
2009-07-02	54.58	54.73	53.06	53.46	432754
2009-07-06	52.98	53.24	51.03	51.86	539081
2009-07-07	51.64	52.47	51.15	51.24	754841
2009-07-08	51.59	52.23	50.15	50.89	698476
2009-07-09	50.93	51.41	50.26	50.88	412471
2009-07-10	50.42	51.40	50.42	51.36	528519
2009-07-13	51.73	52.31	50.85	52.30	459072
2009-07-14	52.11	52.49	51.41	52.15	482397
2009-07-15	53.22	54.48	52.55	54.14	433342
2009-07-16	54.38	55.23	54.05	55.10	323013
2009-07-17	55.27	55.30	54.17	54.59	224269
2009-07-20	54.42	55.80	54.29	55.76	368239
2009-07-21	56.09	56.85	55.44	55.99	443174
2009-07-22	55.69	56.14	55.20	55.39	348761
2009-07-23	55.41	55.41	54.41	55.01	1000749
2009-07-24	54.36	56.47	54.10	56.03	1247586
2009-07-27	56.20	56.84	55.03	56.17	596317
2009-07-28	56.08	57.20	55.83	56.46	540822
2009-07-29	56.26	56.91	54.85	55.84	838621
2009-07-30	53.66	54.00	50.37	52.31	2270625
2009-07-31	51.91	52.76	51.48	52.17	824675
2009-08-03	52.94	53.70	52.40	53.53	595362
2009-08-04	53.27	54.08	52.46	52.68	503399
2009-08-05	53.32	53.63	51.16	52.14	612122
2009-08-06	52.80	52.94	51.52	52.32	370123
2009-08-07	53.64	54.64	53.20	54.08	596490
2009-08-10	54.12	54.50	53.62	53.87	385876
2009-08-11	54.05	54.17	52.45	53.09	554298
2009-08-12	52.99	53.82	52.35	52.50	627995
2009-08-13	52.55	53.28	51.75	52.69	924905
2009-08-14	52.79	53.13	51.59	52.39	431853
2009-08-17	51.85	51.99	51.17	51.88	669428
2009-08-18	51.96	52.65	51.36	52.53	406864
2009-08-19	51.82	53.10	51.51	52.95	382418
2009-08-20	52.62	53.23	52.50	53.07	452416
2009-08-21	53.65	53.98	52.98	53.38	614761
2009-08-24	53.60	54.16	52.90	53.17	413049
2009-08-25	53.29	54.10	52.91	53.65	571630
2009-08-26	53.74	54.08	53.15	53.70	301197
2009-08-27	54.00	54.00	53.30	53.80	363447
2009-08-28	54.40	54.91	54.16	54.69	372126
2009-08-31	53.96	54.89	53.96	54.79	341767
2009-09-01	54.96	56.24	54.04	55.28	926006
2009-09-02	54.94	56.59	54.89	56.26	836473
2009-09-03	56.25	56.94	55.52	56.86	456781
2009-09-04	56.63	58.06	56.09	58.00	366397
2009-09-08	58.12	59.59	58.08	59.56	927053
2009-09-09	59.84	60.25	58.64	60.15	387671
2009-09-10	60.75	61.44	60.55	61.31	356506
2009-09-11	61.24	63.44	61.24	62.85	610474
2009-09-14	62.58	63.27	62.50	63.12	251783
2009-09-15	63.40	64.91	63.26	64.67	526256
2009-09-16	64.87	64.98	64.24	64.54	572984
2009-09-17	64.50	67.72	64.35	66.67	1013131
2009-09-18	66.60	67.89	66.52	66.89	470610
2009-09-21	66.39	66.39	65.09	65.85	360402
2009-09-22	66.03	66.46	64.79	65.11	474915
2009-09-23	64.95	65.47	63.78	64.11	490255
2009-09-24	64.04	64.61	62.38	63.25	417534
2009-09-25	62.85	63.56	61.88	62.35	221891
2009-09-28	62.20	63.60	61.81	63.05	270316
2009-09-29	63.32	64.50	63.07	64.17	298974
2009-09-30	64.42	65.19	63.17	64.14	433687
2009-10-01	64.33	64.33	60.12	60.89	629624
2009-10-02	60.32	60.90	59.30	59.48	441693
2009-10-05	59.40	61.05	59.19	60.74	357557
2009-10-06	61.26	63.07	61.25	61.97	464298
2009-10-07	61.51	62.83	60.93	61.51	378444
2009-10-08	61.61	62.95	61.35	62.09	400659
2009-10-09	61.88	62.49	61.00	62.35	511728
2009-10-12	61.68	63.21	61.68	62.17	307292
2009-10-13	62.28	62.60	61.66	62.24	333762
2009-10-14	60.42	61.51	60.00	60.53	1226866
2009-10-15	60.39	60.91	59.00	59.62	1238051
2009-10-16	59.45	59.45	56.11	57.29	1233716
2009-10-19	57.26	57.52	56.51	56.78	784231
2009-10-20	58.35	58.68	57.20	57.41	911080
2009-10-21	57.94	58.81	56.12	56.13	750320
2009-10-22	56.93	56.94	54.92	55.91	719528
2009-10-23	58.99	59.89	57.88	58.15	1343001
2009-10-26	58.90	59.65	57.31	57.79	870665
2009-10-27	59.20	61.38	58.81	59.65	1518378
2009-10-28	59.90	59.90	57.43	57.61	1003201
2009-10-29	57.30	62.02	57.20	61.79	2223859
2009-10-30	60.92	62.17	59.51	60.04	1449799
2009-11-02	60.98	61.20	59.50	60.26	687248
2009-11-03	59.99	61.51	59.66	61.24	1016889
2009-11-04	61.69	62.48	61.15	61.32	928052
2009-11-05	62.50	63.36	62.07	63.13	943411
2009-11-06	62.83	63.41	61.94	62.68	660936
2009-11-09	63.03	63.39	62.46	63.31	586547
2009-11-10	63.18	63.67	62.43	62.92	673181
2009-11-11	63.48	64.31	63.23	64.11	603246
2009-11-12	64.10	64.60	62.91	63.24	415649
2009-11-13	63.59	64.06	62.65	63.52	469625
2009-11-16	63.60	65.00	63.28	63.91	463034
2009-11-17	63.50	64.17	62.89	64.06	594787
2009-11-18	64.00	64.37	63.59	63.95	256875
2009-11-19	63.64	63.65	61.37	62.25	428323
2009-11-20	61.79	62.43	61.55	62.19	303947
2009-11-23	62.78	63.50	62.37	62.69	187911
2009-11-24	62.77	62.77	61.10	62.05	310801
2009-11-25	61.81	62.25	61.17	62.00	289246
2009-11-27	60.43	61.18	60.19	60.47	186442
2009-11-30	60.48	61.24	60.13	60.79	393944
2009-12-01	61.39	62.30	61.26	61.81	297501
2009-12-02	62.04	63.11	61.58	61.88	224912
2009-12-03	61.25	62.99	61.25	61.64	287041
2009-12-04	62.43	63.04	61.70	62.17	395806
2009-12-07	61.79	62.21	61.06	61.44	243739
2009-12-08	62.08	62.72	60.88	62.61	308167
2009-12-09	62.90	63.39	61.89	63.12	346353
2009-12-10	63.45	64.19	63.00	63.98	345266
2009-12-11	64.46	64.80	63.22	64.43	297133
2009-12-14	64.51	66.63	64.30	66.51	610945
2009-12-15	65.82	68.88	65.39	67.60	1155754
2009-12-16	67.23	67.60	66.13	66.83	525975
2009-12-17	66.82	67.34	65.39	65.53	656083
2009-12-18	66.02	66.91	65.32	66.19	1063831
2009-12-21	66.50	67.41	66.05	67.18	603124
2009-12-22	67.09	67.56	66.85	67.34	393845
2009-12-23	67.66	68.92	67.44	68.49	291523
2009-12-24	68.46	68.48	68.09	68.30	92742
2009-12-28	68.30	68.99	67.76	68.01	191044
2009-12-29	68.19	68.65	67.03	68.40	297655
2009-12-30	68.44	69.49	68.32	68.75	470733
2009-12-31	68.70	68.75	67.49	67.57	334694
2010-01-04	68.92	69.00	67.58	67.80	372805
2010-01-05	68.62	70.07	68.16	69.83	648963
2010-01-06	70.05	72.20	69.83	71.92	774173
2010-01-07	71.14	71.63	70.08	71.57	293067
2010-01-08	71.33	72.37	70.56	71.66	592589
2010-01-11	72.17	72.50	71.00	71.58	295701
2010-01-12	71.32	71.48	68.98	69.77	524450
2010-01-13	70.22	71.07	68.94	70.93	268701
2010-01-14	71.10	71.60	70.67	70.89	185595
2010-01-15	71.40	72.49	70.45	70.66	373285
2010-01-19	70.30	72.45	70.30	72.04	341278
2010-01-20	71.75	71.77	70.51	71.61	203539
2010-01-21	71.89	72.09	66.90	68.09	1167480
2010-01-22	67.83	67.83	64.00	64.05	925161
2010-01-25	65.37	66.18	64.61	65.19	425042
2010-01-26	65.19	66.06	64.50	65.05	315156
2010-01-27	64.81	64.91	61.72	64.03	792992
2010-01-28	63.75	64.28	61.79	61.97	518495
2010-01-29	62.27	63.13	61.54	61.55	477422
2010-02-01	61.92	62.96	61.78	62.16	294659
2010-02-02	62.25	63.31	61.91	62.82	391087
2010-02-03	62.82	63.39	62.49	62.70	236475
2010-02-04	62.25	62.26	59.75	60.08	444249
2010-02-05	59.81	60.67	59.12	60.64	330288
2010-02-08	60.97	60.99	59.70	59.71	185227
2010-02-09	60.21	61.45	60.15	60.67	319578
2010-02-10	59.50	61.22	59.50	60.87	277025
2010-02-11	60.59	61.70	59.47	61.56	416986
2010-02-12	60.83	61.92	59.41	61.34	460295
2010-02-16	62.04	62.29	60.26	62.24	431312
2010-02-17	63.22	63.38	61.76	62.45	665734
2010-02-18	65.70	68.47	65.45	67.29	2541315
2010-02-19	66.55	67.02	65.32	66.89	772125
2010-02-22	66.45	66.94	65.66	66.06	353717
2010-02-23	66.00	66.71	65.17	65.38	479575
2010-02-24	65.85	66.49	65.44	66.40	353667
2010-02-25	65.31	67.06	64.95	66.89	359125
2010-02-26	67.14	67.28	66.20	66.95	308587
2010-03-01	67.78	68.63	67.50	67.84	412282
2010-03-02	68.30	69.89	68.30	69.29	542404
2010-03-03	69.42	70.24	69.07	69.42	507121
2010-03-04	69.36	70.19	68.68	68.72	323620
2010-03-05	69.05	70.91	69.05	70.67	552043
2010-03-08	70.89	71.40	70.13	71.21	583102
2010-03-09	70.66	71.00	69.16	69.84	524705
2010-03-10	69.74	70.69	69.72	70.37	377110
2010-03-11	70.25	70.87	69.33	69.96	380340
2010-03-12	70.16	70.60	69.32	69.59	319196
2010-03-15	69.92	70.39	68.77	69.40	282015
2010-03-16	69.53	69.99	68.86	69.75	553966
2010-03-17	69.62	71.50	69.45	70.75	497623
2010-03-18	70.56	70.56	69.44	69.63	392883
2010-03-19	69.26	70.75	69.04	70.07	648918
2010-03-22	69.92	71.39	69.87	71.03	341757
2010-03-23	71.17	71.70	70.51	71.60	390762
2010-03-24	71.51	72.76	70.41	72.71	669837
2010-03-25	72.50	74.02	72.34	72.70	1027849
2010-03-26	72.66	73.42	72.13	72.87	625517
2010-03-29	73.68	75.96	73.56	74.95	620162
2010-03-30	74.36	74.50	72.13	72.18	1051345
2010-03-31	72.51	73.66	72.37	72.57	520989
2010-04-01	73.08	73.59	72.08	72.74	199581
2010-04-05	73.17	74.16	72.54	74.00	226270
2010-04-06	73.51	74.17	73.13	74.01	247907
2010-04-07	73.54	74.78	72.92	73.44	397731
2010-04-08	72.80	74.28	72.13	74.13	331169
2010-04-09	74.01	74.79	73.90	74.58	230585
2010-04-12	74.58	74.90	74.44	74.45	160266
2010-04-13	74.50	75.29	74.11	75.28	272171
2010-04-14	75.46	76.10	75.10	76.10	277213
2010-04-15	75.80	75.98	75.16	75.92	196385
2010-04-16	75.37	75.82	74.51	75.38	523806
2010-04-19	75.36	75.37	73.73	74.62	302933
2010-04-20	74.85	75.97	74.43	75.65	188545
2010-04-21	75.86	76.81	74.99	76.65	251681
2010-04-22	76.64	76.90	75.11	76.66	478440
2010-04-23	76.96	78.48	76.80	77.32	435182
2010-04-26	77.06	77.35	76.37	76.50	378628
2010-04-27	76.47	77.98	75.29	75.51	487864
2010-04-28	76.15	76.39	75.38	75.97	378795
2010-04-29	79.11	81.25	79.00	81.15	1184528
2010-04-30	80.45	81.95	79.58	79.61	1063872
2010-05-03	79.90	80.91	79.71	80.47	480925
2010-05-04	79.65	79.70	77.27	77.69	469823
2010-05-05	76.77	78.86	75.43	76.95	547302
2010-05-06	76.61	78.00	69.00	73.94	555446
2010-05-07	74.00	74.00	69.81	71.99	698514
2010-05-10	75.60	77.18	75.10	75.79	412560
2010-05-11	75.02	76.55	75.02	75.50	550474
2010-05-12	76.00	77.50	76.00	77.41	753246
2010-05-13	77.22	78.45	76.27	76.87	454892
2010-05-14	75.85	76.38	73.30	73.70	722486
2010-05-17	73.60	74.88	71.48	72.32	667598
2010-05-18	72.80	72.97	69.70	70.44	578032
2010-05-19	69.54	70.53	67.17	68.08	896402
2010-05-20	67.01	67.41	64.83	65.40	565862
2010-05-21	64.62	67.71	64.31	67.18	700245
2010-05-24	67.00	67.56	65.72	65.85	258257
2010-05-25	65.00	65.00	62.82	64.54	880834
2010-05-26	64.35	66.17	63.99	64.31	781606
2010-05-27	65.53	67.84	65.27	67.77	735662
2010-05-28	67.77	67.77	66.12	66.66	458856
2010-06-01	66.36	67.40	65.50	65.52	349860
2010-06-02	65.65	67.45	65.20	67.45	377200
2010-06-03	66.85	67.84	66.59	67.49	300605
2010-06-04	66.78	67.37	65.00	65.37	393113
2010-06-07	65.61	65.76	63.65	63.83	508307
2010-06-08	63.78	64.08	62.05	62.97	545472
2010-06-09	63.45	64.64	63.05	64.12	460215
2010-06-10	65.07	65.51	64.08	65.29	287303
2010-06-11	64.90	65.98	64.89	65.85	230065
2010-06-14	66.76	68.80	66.32	67.30	408259
2010-06-15	67.51	69.37	67.33	69.20	335350
2010-06-16	68.79	69.91	68.71	69.83	304807
2010-06-17	67.60	70.00	66.81	68.62	299594
2010-06-18	68.65	69.54	67.41	67.58	564196
2010-06-21	68.10	68.95	67.16	67.63	359965
2010-06-22	66.03	67.60	65.12	65.56	686111
2010-06-23	65.50	67.32	65.50	67.01	446245
2010-06-24	67.04	67.26	65.05	65.42	423431
2010-06-25	65.41	65.62	63.85	65.02	433006
2010-06-28	65.08	66.14	64.69	65.04	163155
2010-06-29	64.22	64.96	62.06	62.68	457629
2010-06-30	62.66	63.47	61.60	61.82	269749
2010-07-01	62.04	62.04	58.81	60.39	420030
2010-07-02	60.39	60.74	59.70	60.24	202327
2010-07-06	60.83	61.70	59.00	59.22	282804
2010-07-07	59.59	62.23	59.32	62.03	390034
2010-07-08	62.35	63.16	61.75	62.35	344177
2010-07-09	62.03	62.96	61.61	62.26	160451
2010-07-12	62.13	62.89	60.72	60.91	325634
2010-07-13	61.53	64.15	61.52	63.97	525122
2010-07-14	64.28	64.28	63.00	63.42	326133
2010-07-15	63.27	64.18	62.05	63.00	316215
2010-07-16	62.83	62.83	61.30	61.52	481220
2010-07-19	62.13	62.98	61.58	62.69	472451
2010-07-20	61.96	63.45	61.61	63.26	356586
2010-07-21	63.37	63.77	62.61	62.73	520780
2010-07-22	59.80	60.80	52.58	57.93	3563083
2010-07-23	57.90	59.63	57.43	59.20	752828
2010-07-26	59.30	60.06	59.01	60.04	443369
2010-07-27	60.26	60.77	58.40	58.50	550173
2010-07-28	58.94	59.25	57.59	57.88	531917
2010-07-29	63.25	64.65	62.46	62.86	2518699
2010-07-30	62.27	65.87	60.90	65.07	1161703
2010-08-02	65.05	66.87	59.74	60.55	3836882
2010-08-03	60.70	61.75	58.45	60.19	1206203
2010-08-04	60.23	61.94	60.23	60.76	578073
2010-08-05	60.49	61.83	60.10	61.57	479484
2010-08-06	60.71	61.79	60.20	60.95	284202
2010-08-09	61.32	62.09	60.46	61.96	263104
2010-08-10	61.12	61.97	60.73	61.40	263879
2010-08-11	60.64	61.00	58.47	59.43	452971
2010-08-12	58.55	59.03	57.23	57.29	542337
2010-08-13	57.31	58.19	56.80	57.02	252756
2010-08-16	56.64	58.00	56.13	57.68	253655
2010-08-17	58.33	60.39	57.94	59.29	459759
2010-08-18	58.98	60.01	58.31	59.33	230831
2010-08-19	58.71	59.48	57.01	57.19	350683
2010-08-20	56.65	56.79	55.35	55.91	534887
2010-08-23	56.33	57.31	55.36	55.43	589478
2010-08-24	55.00	55.29	53.74	54.38	479011
2010-08-25	53.89	55.80	52.05	55.60	668114
2010-08-26	55.57	56.67	53.96	54.02	399850
2010-08-27	54.30	55.44	53.77	55.42	338416
2010-08-30	54.96	55.95	54.05	54.25	214773
2010-08-31	54.00	54.76	53.59	54.00	285065
2010-09-01	55.00	58.85	55.00	57.65	952815
2010-09-02	58.02	58.45	57.28	58.03	355952
2010-09-03	58.42	58.92	57.99	58.90	297113
2010-09-07	60.19	60.19	57.84	58.12	199782
2010-09-08	58.07	59.30	57.72	58.89	239055
2010-09-09	59.43	60.00	57.62	58.13	269423
2010-09-10	58.15	58.85	57.44	57.82	190059
2010-09-13	58.77	60.50	58.60	59.97	413899
2010-09-14	59.99	60.05	58.42	59.50	268954
2010-09-15	59.53	59.60	58.51	59.32	235017
2010-09-16	59.40	59.40	57.28	57.96	339791
2010-09-17	57.89	58.66	57.00	57.41	542013
2010-09-20	57.67	58.10	57.01	57.97	344871
2010-09-21	57.07	58.33	57.05	57.72	233104
2010-09-22	57.20	58.55	57.17	57.85	234624
2010-09-23	57.49	58.39	57.18	57.78	288325
2010-09-24	58.88	59.32	57.97	59.16	329069
2010-09-27	59.29	59.29	57.98	58.37	270083
2010-09-28	59.11	60.13	58.90	60.04	439707
2010-09-29	59.65	60.40	58.70	60.27	971555
2010-09-30	60.90	62.31	60.69	61.23	1046080
2010-10-01	61.69	61.69	59.98	60.00	414318
2010-10-04	59.80	60.26	58.96	59.83	290407
2010-10-05	60.17	61.12	59.72	60.86	430968
2010-10-06	61.30	62.78	61.30	61.90	577738
2010-10-07	62.18	62.30	60.94	61.81	403646
2010-10-08	61.77	63.07	61.11	62.60	429697
2010-10-11	62.70	62.70	61.53	62.07	408947
2010-10-12	61.99	62.24	61.22	62.02	475976
2010-10-13	62.54	63.07	61.31	62.55	410205
2010-10-14	62.56	62.97	61.61	62.50	467683
2010-10-15	62.63	63.03	61.60	62.25	269530
2010-10-18	62.43	62.80	62.01	62.60	308832
2010-10-19	61.95	61.95	59.97	60.37	421701
2010-10-20	60.30	61.26	59.70	60.69	331319
2010-10-21	60.70	61.16	59.49	60.14	378417
2010-10-22	60.04	61.67	60.04	60.71	297383
2010-10-25	61.31	62.76	61.15	62.62	416761
2010-10-26	63.08	64.50	62.81	63.22	672246
2010-10-27	63.16	63.35	62.19	62.96	599753
2010-10-28	66.95	67.58	60.36	60.85	2077212
2010-10-29	60.52	60.86	58.85	60.77	978559
2010-11-01	60.96	61.13	58.24	58.83	882609
2010-11-02	59.11	59.82	58.23	59.54	608553
2010-11-03	59.54	59.99	58.79	59.74	361161
2010-11-04	60.33	61.68	60.25	61.61	543053
2010-11-05	61.42	61.66	60.13	60.71	549866
2010-11-08	60.62	61.85	60.51	61.50	425812
2010-11-09	61.70	61.91	60.44	60.60	293008
2010-11-10	60.54	61.30	59.76	61.23	432753
2010-11-11	60.44	60.55	59.62	60.46	327970
2010-11-12	59.91	60.64	58.80	59.61	281388
2010-11-15	59.70	60.00	58.70	58.75	278584
2010-11-16	58.35	58.61	57.50	58.40	510614
2010-11-17	58.28	59.56	57.78	58.19	265619
2010-11-18	58.48	59.47	58.48	58.82	353191
2010-11-19	58.39	58.40	57.50	58.00	742258
2010-11-22	57.70	58.40	57.40	57.94	322735
2010-11-23	57.38	58.32	57.05	58.32	410176
2010-11-24	59.14	59.91	58.82	58.89	656119
2010-11-26	58.53	59.11	58.12	58.58	220120
2010-11-29	58.32	58.58	57.26	57.84	404751
2010-11-30	57.38	57.39	56.44	56.77	597814
2010-12-01	57.65	57.65	56.10	56.33	778014
2010-12-02	54.42	55.71	52.03	53.25	2126743
2010-12-03	53.20	54.03	52.20	53.84	834212
2010-12-06	54.06	54.52	53.54	54.20	589185
2010-12-07	54.85	54.85	53.63	54.22	526591
2010-12-08	54.51	54.71	54.01	54.21	412548
2010-12-09	54.46	55.52	54.00	55.30	697641
2010-12-10	55.28	56.48	55.28	55.89	514998
2010-12-13	57.06	59.75	55.75	55.95	1418037
2010-12-14	55.56	56.50	55.56	55.67	513869
2010-12-15	55.67	56.16	54.82	54.91	491299
2010-12-16	54.73	55.54	54.25	55.43	425068
2010-12-17	55.25	55.37	54.08	54.44	822214
2010-12-20	54.35	54.67	54.20	54.40	466005
2010-12-21	54.44	54.81	54.01	54.23	511533
2010-12-22	54.65	54.80	53.82	53.85	562735
2010-12-23	54.09	55.13	53.47	54.73	452945
2010-12-27	54.41	54.99	54.06	54.73	250628
2010-12-28	54.96	54.99	54.15	54.57	223833
2010-12-29	55.05	55.62	54.72	55.53	447681
2010-12-30	55.74	56.19	55.50	55.87	863282
2010-12-31	56.15	56.20	55.39	55.45	304252
2011-01-03	55.94	56.00	54.90	55.03	408263
2011-01-04	55.28	55.28	53.90	55.07	665470
2011-01-05	55.00	55.69	54.65	55.42	411395
2011-01-06	55.94	57.29	55.63	57.00	966910
2011-01-07	57.34	57.34	56.02	56.87	522868
2011-01-10	56.46	57.44	56.20	57.28	364190
2011-01-11	57.66	58.25	57.34	58.24	664169
2011-01-12	58.67	59.15	58.02	59.03	502900
2011-01-13	59.31	59.40	57.91	58.33	395679
2011-01-14	58.13	59.36	57.84	59.20	393793
2011-01-18	59.36	59.40	58.21	59.28	579778
2011-01-19	59.14	60.87	59.14	59.90	1440274
2011-01-20	59.63	59.70	58.25	58.59	462604
2011-01-21	58.84	59.27	58.20	58.63	476571
2011-01-24	58.45	60.00	58.31	59.21	366886
2011-01-25	59.03	59.22	57.63	58.38	602678
2011-01-26	58.66	59.53	58.18	59.36	342436
2011-01-27	59.43	59.75	58.64	59.09	256187
2011-01-28	59.50	59.83	57.59	57.83	361775
2011-01-31	57.92	58.52	57.77	58.02	295160
2011-02-01	58.54	60.25	58.49	59.81	381190
2011-02-02	59.75	60.26	58.38	58.82	370074
2011-02-03	58.86	59.24	58.00	58.83	374769
2011-02-04	60.00	64.39	59.98	64.14	1614582
2011-02-07	63.75	63.80	61.63	62.12	778034
2011-02-08	62.25	62.80	61.21	62.79	348578
2011-02-09	62.63	63.19	62.28	63.13	518035
2011-02-10	62.83	63.69	62.50	63.06	244223
2011-02-11	62.44	63.85	62.44	63.39	524840
2011-02-14	63.33	64.04	63.26	63.90	320965
2011-02-15	63.74	64.10	62.87	63.50	620100
2011-02-16	63.73	64.17	62.73	63.62	846083
2011-02-17	58.11	58.22	55.18	57.29	3984112
2011-02-18	57.36	58.36	56.50	57.71	1245928
2011-02-22	57.33	57.33	55.33	55.59	888606
2011-02-23	56.43	57.21	55.37	55.80	706356
2011-02-24	55.67	57.48	55.51	56.65	767117
2011-02-25	56.88	57.49	56.51	56.97	356707
2011-02-28	57.19	57.20	56.17	56.68	402747
2011-03-01	56.98	57.08	55.25	55.49	458610
2011-03-02	55.50	56.72	55.25	56.15	335989
2011-03-03	56.71	56.99	56.36	56.54	225686
2011-03-04	56.50	56.50	55.41	55.98	309285
2011-03-07	55.93	56.22	53.76	54.91	603762
2011-03-08	54.96	55.19	54.09	54.58	413548
2011-03-09	54.53	54.69	53.08	53.74	652094
2011-03-10	53.12	53.73	51.93	52.75	566741
2011-03-11	52.56	53.54	52.27	53.45	209213
2011-03-14	53.18	53.35	52.41	52.91	229251
2011-03-15	51.42	52.40	50.76	51.98	502366
2011-03-16	51.68	51.91	50.91	51.03	1083314
2011-03-17	51.99	52.23	50.99	51.14	473215
2011-03-18	51.69	51.96	50.94	51.29	342989
2011-03-21	51.88	52.47	51.12	51.58	378298
2011-03-22	51.68	51.76	51.38	51.52	225052
2011-03-23	51.56	51.75	51.18	51.46	389811
2011-03-24	51.92	52.60	51.32	52.07	447792
2011-03-25	52.37	53.20	52.03	53.02	431537
2011-03-28	53.00	53.39	52.28	52.99	552196
2011-03-29	53.01	54.94	52.47	54.84	632020
2011-03-30	55.33	55.95	55.19	55.73	632643
2011-03-31	55.65	56.44	55.44	56.44	495240
2011-04-01	56.37	56.37	55.06	55.96	557904
2011-04-04	55.78	56.26	55.36	55.78	334019
2011-04-05	55.44	56.21	55.44	55.58	319795
2011-04-06	55.64	56.20	55.28	55.45	270843
2011-04-07	55.49	55.50	54.75	54.86	394312
2011-04-08	54.97	55.37	54.41	54.50	420192
2011-04-11	54.77	55.94	54.56	54.75	538617
2011-04-12	54.54	55.39	54.20	54.79	398376
2011-04-13	55.32	55.35	54.67	54.75	483772
2011-04-14	54.60	54.91	54.58	54.63	438947
2011-04-15	54.59	55.28	54.43	54.66	313093
2011-04-18	54.17	54.50	53.17	53.85	395257
2011-04-19	54.00	54.03	53.25	53.61	382045
2011-04-20	54.38	54.83	54.00	54.59	375867
2011-04-21	54.69	54.83	54.35	54.63	160873
2011-04-25	54.68	54.73	54.15	54.30	232723
2011-04-26	54.70	55.57	54.22	55.27	444443
2011-04-27	55.23	55.30	54.74	55.18	466553
2011-04-28	53.25	55.13	53.12	54.55	764876
2011-04-29	54.64	54.71	54.19	54.43	352799
2011-05-02	54.80	54.80	54.01	54.16	276818
2011-05-03	53.98	54.30	53.75	54.17	427981
2011-05-04	54.03	54.03	53.29	53.61	395791
2011-05-05	53.42	53.88	53.19	53.24	302274
2011-05-06	53.55	53.78	52.94	52.98	409407
2011-05-09	52.77	53.31	52.52	52.93	240898
2011-05-10	52.98	53.96	52.80	53.85	297170
2011-05-11	53.65	53.97	53.36	53.50	210148
2011-05-12	53.29	54.57	53.29	54.33	237461
2011-05-13	54.61	55.26	54.09	54.92	480512
2011-05-16	55.04	55.59	54.56	54.61	373414
2011-05-17	54.57	54.57	53.23	53.34	396738
2011-05-18	53.37	53.58	52.97	53.27	334693
2011-05-19	53.60	54.40	53.40	54.11	315907
2011-05-20	54.14	54.60	53.30	54.31	236472
2011-05-23	53.66	53.80	53.00	53.00	194288
2011-05-24	53.30	53.38	52.86	52.87	189504
2011-05-25	52.57	53.45	52.55	52.93	221295
2011-05-26	52.92	53.80	52.76	53.42	360082
2011-05-27	51.99	52.19	49.40	50.74	1604986
2011-05-31	51.13	51.56	50.52	51.25	550344
2011-06-01	51.21	51.67	50.56	50.59	391372
2011-06-02	50.53	51.12	50.30	50.46	365021
2011-06-03	49.90	50.27	49.54	49.75	350092
2011-06-06	49.84	50.05	49.43	49.46	352605
2011-06-07	49.63	49.94	49.32	49.75	250238
2011-06-08	49.51	49.74	48.84	48.97	661385
2011-06-09	48.97	49.50	48.84	48.96	424438
2011-06-10	48.80	49.08	47.80	48.01	378344
2011-06-13	48.02	48.49	47.70	47.96	405604
2011-06-14	48.27	48.78	48.13	48.22	362125
2011-06-15	47.92	48.38	47.44	47.66	277129
2011-06-16	47.45	47.84	47.03	47.47	398468
2011-06-17	47.87	47.97	47.61	47.80	370172
2011-06-20	47.48	47.79	47.14	47.37	260436
2011-06-21	47.46	48.22	47.41	47.94	222415
2011-06-22	47.81	48.48	47.50	47.97	273066
2011-06-23	47.47	47.67	46.89	47.56	336610
2011-06-24	47.55	47.90	46.17	46.85	1134396
2011-06-27	47.14	47.28	46.65	46.68	278928
2011-06-28	46.99	47.09	46.63	46.92	347950
2011-06-29	46.98	47.59	46.98	47.52	336578
2011-06-30	47.46	48.62	47.46	48.16	336385
2011-07-01	48.32	49.13	48.32	48.84	320159
2011-07-05	48.71	49.71	48.63	49.40	562941
2011-07-06	49.04	49.53	48.59	48.78	317989
2011-07-07	48.94	49.43	48.86	49.22	183625
2011-07-08	48.82	48.96	48.22	48.94	263481
2011-07-11	48.70	48.75	48.50	48.67	258190
2011-07-12	48.50	48.75	47.70	47.74	311432
2011-07-13	47.67	48.10	47.14	47.25	417002
2011-07-14	47.30	47.70	45.67	46.09	562057
2011-07-15	46.19	46.58	45.76	46.55	264845
2011-07-18	46.50	46.95	45.89	46.31	239290
2011-07-19	46.63	47.30	46.63	47.06	332219
2011-07-20	47.33	47.85	47.02	47.73	323154
2011-07-21	48.00	49.00	47.83	48.96	369426
2011-07-22	48.91	49.37	48.66	49.24	268910
2011-07-25	48.80	49.71	48.80	49.25	440632
2011-07-26	49.50	49.64	48.92	49.25	477407
2011-07-27	48.73	48.73	46.66	47.08	638649
2011-07-28	46.00	47.31	42.82	43.13	2058210
2011-07-29	43.02	43.81	42.56	43.04	600931
2011-08-01	43.65	43.88	42.04	42.70	555545
2011-08-02	42.58	43.40	41.71	41.82	557178
2011-08-03	42.00	43.29	41.30	43.25	748485
2011-08-04	42.73	43.10	40.50	40.53	611579
2011-08-05	40.83	41.58	39.02	40.33	959715
2011-08-08	39.03	39.85	35.96	36.55	923242
2011-08-09	37.18	39.11	36.43	38.39	934442
2011-08-10	38.00	38.47	37.29	37.36	558812
2011-08-11	37.72	39.91	37.40	39.38	558807
2011-08-12	39.67	40.00	38.74	39.35	346911
2011-08-15	39.58	40.82	39.38	40.76	527287
2011-08-16	40.29	40.67	39.80	40.10	210224
2011-08-17	40.33	40.45	38.00	38.64	771451
2011-08-18	37.75	37.82	35.14	35.45	782591
2011-08-19	35.08	35.85	34.96	35.07	495927
2011-08-22	35.84	35.88	34.50	34.65	451089
2011-08-23	34.85	37.02	34.85	37.01	493730
2011-08-24	36.85	37.47	36.22	37.44	211202
2011-08-25	37.54	37.64	36.21	36.28	358901
2011-08-26	35.95	37.95	35.76	37.63	230434
2011-08-29	38.07	39.80	37.82	39.69	198773
2011-08-30	39.63	40.21	39.26	39.92	312217
2011-08-31	40.31	40.90	39.60	39.82	329053
2011-09-01	39.85	39.94	37.61	37.76	681024
2011-09-02	37.05	37.62	36.24	36.67	344865
2011-09-06	35.53	36.29	35.01	36.15	334795
2011-09-07	36.89	38.30	36.89	38.18	266218
2011-09-08	37.70	38.05	37.06	37.24	365227
2011-09-09	36.85	36.95	35.47	35.89	400284
2011-09-12	35.41	35.95	35.02	35.89	337427
2011-09-13	36.04	37.19	35.64	36.71	382768
2011-09-14	36.93	37.96	35.89	37.54	461989
2011-09-15	37.94	38.48	37.36	38.19	208939
2011-09-16	37.92	38.29	36.40	37.26	602872
2011-09-19	36.59	36.85	35.65	36.63	292077
2011-09-20	36.68	36.89	35.02	35.05	437941
2011-09-21	35.00	35.29	33.89	33.96	410137
2011-09-22	32.86	32.95	31.44	32.32	666410
2011-09-23	32.05	33.21	32.00	33.13	453466
2011-09-26	33.72	34.43	33.12	33.88	481369
2011-09-27	34.65	35.98	33.93	34.71	264183
2011-09-28	34.80	34.80	32.37	32.61	370110
2011-09-29	31.84	32.65	31.31	32.14	804685
2011-09-30	31.06	31.17	29.03	29.50	963989
2011-10-03	29.31	29.77	27.50	27.52	619567
2011-10-04	27.13	29.98	26.90	29.97	655670
2011-10-05	29.76	32.07	29.55	31.89	743768
2011-10-06	31.66	32.62	30.76	32.25	350909
2011-10-07	32.38	32.44	30.06	30.83	360665
2011-10-10	31.43	32.21	31.07	31.53	259717
2011-10-11	31.49	31.89	30.95	31.54	398889
2011-10-12	31.93	33.15	31.74	32.76	392219
2011-10-13	33.62	34.97	32.84	33.20	542583
2011-10-14	33.75	33.90	32.50	33.31	253743
2011-10-17	34.71	34.71	33.33	33.57	885762
2011-10-18	33.77	33.78	31.78	32.13	1513878
2011-10-19	32.22	32.25	30.75	31.04	952942
2011-10-20	31.07	31.44	30.40	31.09	599194
2011-10-21	31.61	31.96	30.87	31.48	1039029
2011-10-24	31.81	33.98	31.63	33.86	655055
2011-10-25	33.79	34.01	32.23	32.54	763922
2011-10-26	31.00	37.45	30.75	35.73	1980350
2011-10-27	36.64	38.99	36.64	37.19	1257366
2011-10-28	37.38	37.58	36.98	37.22	918345
2011-10-31	38.03	38.31	36.45	36.79	781052
2011-11-01	35.97	37.27	35.29	36.44	1025693
2011-11-02	37.02	37.93	36.65	37.58	692176
2011-11-03	38.14	38.59	37.00	38.40	481002
2011-11-04	37.98	38.79	37.34	38.49	336927
2011-11-07	38.41	38.44	36.84	37.95	315867
2011-11-08	38.31	38.95	37.36	38.17	428770
2011-11-09	37.03	37.50	35.67	36.25	677133
2011-11-10	36.73	37.00	35.78	35.93	609975
2011-11-11	36.31	37.42	36.28	36.84	701386
2011-11-14	36.62	37.28	36.11	36.72	318813
2011-11-15	36.46	37.22	35.98	36.82	427139
2011-11-16	36.40	37.70	36.40	36.75	365233
2011-11-17	36.61	36.75	35.50	35.88	339645
2011-11-18	35.96	36.19	34.77	35.01	457910
2011-11-21	34.23	34.54	33.47	34.35	547233
2011-11-22	34.20	34.32	33.11	33.37	471501
2011-11-23	33.01	33.35	31.47	32.06	536222
2011-11-25	31.84	32.38	31.75	32.20	229482
2011-11-28	33.19	34.25	33.19	33.53	661567
2011-11-29	33.53	34.22	33.53	33.89	521240
2011-11-30	35.14	35.47	34.71	35.43	758275
2011-12-01	35.21	35.71	35.09	35.40	454935
2011-12-02	35.78	36.36	35.19	35.29	443149
2011-12-05	35.95	36.82	35.51	36.63	461099
2011-12-06	36.59	37.50	36.47	36.90	492545
2011-12-07	36.53	37.32	36.18	36.87	491662
2011-12-08	36.48	36.72	35.03	35.14	429631
2011-12-09	35.15	36.74	35.00	36.65	365465
2011-12-12	36.10	36.10	35.04	35.65	374519
2011-12-13	35.78	36.19	34.91	35.02	398362
2011-12-14	34.91	35.32	34.61	34.92	479083
2011-12-15	35.30	36.00	34.66	34.85	530555
2011-12-16	35.01	35.66	34.72	34.99	690216
2011-12-19	34.88	35.50	33.81	33.91	642450
2011-12-20	34.29	35.02	33.92	34.17	748078
2011-12-21	34.17	34.55	33.41	34.21	302668
2011-12-22	33.94	35.33	33.94	35.09	372050
2011-12-23	35.20	35.77	34.90	35.77	196661
2011-12-27	35.63	35.80	35.22	35.70	294041
2011-12-28	35.83	36.00	35.49	35.90	432886
2011-12-29	35.94	36.81	35.84	36.69	537468
2011-12-30	36.74	36.74	35.70	35.77	320409
2012-01-03	36.50	37.98	36.28	37.55	613956
2012-01-04	37.41	37.44	36.33	36.79	723941
2012-01-05	36.51	36.79	36.11	36.60	495822
2012-01-06	36.44	37.30	36.38	36.77	238729
2012-01-09	36.77	37.82	36.76	37.76	385032
2012-01-10	38.06	39.04	37.90	38.60	390939
2012-01-11	38.45	39.37	38.22	38.95	344831
2012-01-12	39.00	39.36	38.26	39.12	256264
2012-01-13	38.92	39.32	38.22	38.58	260634
2012-01-17	38.77	39.09	37.88	37.90	249068
2012-01-18	37.72	38.68	37.62	38.55	361625
2012-01-19	38.51	39.57	38.51	39.06	402659
2012-01-20	39.00	39.35	38.62	38.85	249929
2012-01-23	39.02	39.48	38.60	38.89	166686
2012-01-24	38.70	39.33	38.28	38.85	271928
2012-01-25	38.92	39.50	38.54	39.34	363666
2012-01-26	39.69	40.05	39.37	39.46	230946
2012-01-27	39.22	40.28	39.11	40.22	183395
2012-01-30	39.83	39.98	39.45	39.60	243331
2012-01-31	39.90	40.00	38.69	38.79	317157
2012-02-01	39.01	39.33	38.05	38.61	496586
2012-02-02	38.71	39.06	38.26	38.39	320452
2012-02-03	38.75	40.00	38.43	39.79	324578
2012-02-06	39.76	41.13	39.22	41.04	403537
2012-02-07	41.00	41.81	40.82	41.30	436891
2012-02-08	41.42	41.77	40.79	41.19	316314
2012-02-09	41.22	42.91	41.04	42.42	509054
2012-02-10	41.90	41.90	41.18	41.45	530153
2012-02-13	41.71	42.23	40.82	41.12	325911
2012-02-14	40.79	41.23	40.32	40.80	515090
2012-02-15	40.88	41.26	39.45	40.11	825453
2012-02-16	45.62	50.35	45.48	48.23	4242649
2012-02-17	47.38	48.52	47.08	47.88	1003714
2012-02-21	46.62	47.88	46.58	46.78	850045
2012-02-22	46.73	46.93	46.39	46.52	457734
2012-02-23	45.63	46.29	44.70	45.20	845720
2012-02-24	45.46	45.74	44.60	44.68	635154
2012-02-27	44.48	45.51	44.13	45.11	731503
2012-02-28	45.22	46.27	45.16	45.53	360204
2012-02-29	45.53	45.80	44.32	44.46	606838
2012-03-01	44.61	46.24	44.38	45.51	470431
2012-03-02	45.62	45.83	44.22	44.48	302358
2012-03-05	44.40	45.06	44.03	44.60	333555
2012-03-06	44.07	44.30	42.89	43.51	439467
2012-03-07	43.76	44.41	43.34	44.04	363326
2012-03-08	44.62	45.29	44.17	45.06	367313
2012-03-09	45.00	46.25	45.00	46.13	367325
2012-03-12	46.02	46.08	45.01	45.45	244354
2012-03-13	45.70	46.46	45.09	46.38	386386
2012-03-14	46.54	46.78	45.77	46.13	290122
2012-03-15	46.23	47.14	46.12	46.93	500478
2012-03-16	46.99	47.05	44.17	44.65	1117759
2012-03-19	44.81	45.01	44.20	44.62	331269
2012-03-20	44.21	44.50	43.51	44.00	189142
2012-03-21	44.00	44.37	43.59	44.04	210779
2012-03-22	43.34	43.96	43.19	43.84	229264
2012-03-23	43.71	44.29	43.55	44.07	230830
2012-03-26	44.57	44.67	44.07	44.49	240520
2012-03-27	44.77	44.91	44.19	44.86	246180
2012-03-28	44.82	45.22	44.36	45.19	343054
2012-03-29	44.80	45.63	44.43	45.51	453223
2012-03-30	45.56	45.75	45.12	45.41	482877
2012-04-02	45.14	45.50	44.31	45.26	483564
2012-04-03	45.07	45.63	44.67	45.42	360864
2012-04-04	44.96	45.14	44.01	44.73	462921
2012-04-05	44.51	44.82	44.00	44.39	294542
2012-04-09	43.59	43.59	42.75	42.77	332410
2012-04-10	42.69	42.99	41.93	42.07	459197
2012-04-11	42.38	43.45	42.23	43.22	261295
2012-04-12	43.48	44.54	43.24	44.33	193511
2012-04-13	44.30	44.47	43.53	43.61	383123
2012-04-16	43.79	44.06	43.04	43.76	266502
2012-04-17	43.96	44.70	43.82	44.30	288431
2012-04-18	43.96	44.68	43.83	44.40	199038
2012-04-19	44.47	45.06	44.01	44.49	424384
2012-04-20	44.58	44.96	44.20	44.32	231966
2012-04-23	43.84	44.08	42.95	43.56	324980
2012-04-24	43.46	43.74	43.06	43.47	318900
2012-04-25	43.76	45.12	43.43	44.73	687213
2012-04-26	40.26	43.40	39.16	43.10	1823288
2012-04-27	43.19	43.19	41.30	41.68	671060
2012-04-30	41.76	41.98	40.68	40.80	644134
2012-05-01	40.98	41.68	40.79	41.05	407894
2012-05-02	40.75	41.36	40.59	41.33	337538
2012-05-03	41.35	41.56	40.45	40.72	352709
2012-05-04	40.58	40.58	39.85	40.00	369170
2012-05-07	39.84	40.13	39.24	39.68	373970
2012-05-08	39.49	40.19	38.85	39.99	313024
2012-05-09	39.66	40.28	38.92	40.20	513935
2012-05-10	40.47	40.51	39.92	40.29	492026
2012-05-11	39.93	40.61	39.93	40.20	361869
2012-05-14	39.96	40.21	39.52	39.73	325509
2012-05-15	39.50	39.86	38.75	38.89	413571
2012-05-16	38.75	38.79	34.83	34.96	1556704
2012-05-17	35.12	35.45	33.71	33.91	863287
2012-05-18	33.96	34.48	33.45	33.50	657940
2012-05-21	33.64	35.20	33.57	35.12	663530
2012-05-22	35.26	35.68	34.95	35.26	546039
2012-05-23	35.04	35.42	34.43	35.35	409104
2012-05-24	35.55	35.84	34.80	35.30	368797
2012-05-25	35.26	35.66	35.15	35.33	219059
2012-05-29	35.80	36.75	35.63	36.62	320977
2012-05-30	36.33	36.34	35.26	35.42	508014
2012-05-31	35.38	35.96	35.17	35.83	353845
2012-06-01	34.92	35.35	34.42	34.96	306455
2012-06-04	34.71	34.98	33.33	34.28	656684
2012-06-05	34.12	35.02	33.94	34.97	347635
2012-06-06	35.23	35.93	35.22	35.84	297949
2012-06-07	36.27	36.91	35.92	36.08	280278
2012-06-08	35.93	36.24	35.25	36.16	156644
2012-06-11	36.65	36.65	35.12	35.21	310106
2012-06-12	35.31	36.28	35.10	36.12	260635
2012-06-13	36.04	36.77	35.68	35.96	439232
2012-06-14	35.93	36.83	35.53	36.59	292096
2012-06-15	36.65	37.77	36.50	37.51	568528
2012-06-18	37.62	40.09	37.57	39.89	897793
2012-06-19	39.95	40.27	39.41	40.09	518137
2012-06-20	40.19	40.98	39.88	40.27	268347
2012-06-21	40.30	40.31	38.20	38.53	479373
2012-06-22	38.70	39.00	38.08	38.70	426479
2012-06-25	38.55	39.10	37.41	38.81	541651
2012-06-26	38.96	39.78	38.51	39.42	512237
2012-06-27	39.31	40.07	38.99	39.83	301353
2012-06-28	39.21	39.86	38.67	39.76	429954
2012-06-29	40.50	41.98	40.27	41.24	498913
2012-07-02	41.24	41.95	40.76	41.41	428882
2012-07-03	41.54	43.60	41.38	43.44	329284
2012-07-05	43.19	44.00	42.49	43.80	683628
2012-07-06	43.30	43.37	42.13	42.50	284285
2012-07-09	42.20	42.44	41.53	42.22	318548
2012-07-10	42.31	42.61	40.55	40.79	519469
2012-07-11	40.90	41.68	40.52	41.16	290069
2012-07-12	40.79	41.64	40.36	41.31	214509
2012-07-13	41.40	42.17	41.07	41.52	178614
2012-07-16	41.20	41.20	40.41	40.84	319243
2012-07-17	41.14	41.59	39.88	40.17	279559
2012-07-18	40.18	42.06	40.18	41.22	630351
2012-07-19	41.46	42.64	40.94	41.03	416877
2012-07-20	40.71	40.92	39.34	39.72	452016
2012-07-23	39.05	39.43	38.55	39.11	224051
2012-07-24	38.95	39.18	38.00	38.40	316435
2012-07-25	38.59	39.36	38.02	38.31	346291
2012-07-26	39.07	39.29	38.22	38.67	319310
2012-07-27	39.08	40.48	38.99	39.97	397889
2012-07-30	39.66	40.58	39.47	39.55	301839
2012-07-31	39.52	39.57	38.89	38.97	346428
2012-08-01	39.26	39.26	37.36	38.28	671936
2012-08-02	41.85	43.54	40.49	42.17	1404076
2012-08-03	42.99	43.12	41.91	42.36	501814
2012-08-06	42.42	42.99	42.14	42.48	430348
2012-08-07	42.61	43.24	42.12	42.51	341210
2012-08-08	42.18	42.92	42.16	42.45	404388
2012-08-09	42.51	42.91	42.32	42.63	483766
2012-08-10	42.33	44.00	42.22	43.94	524875
2012-08-13	43.72	44.21	43.31	43.90	592901
2012-08-14	44.12	44.25	43.18	43.43	342487
2012-08-15	43.24	43.88	42.98	43.83	238387
2012-08-16	43.66	44.60	43.66	44.46	355799
2012-08-17	44.31	45.08	44.00	44.98	366858
2012-08-20	45.06	45.20	44.22	44.88	276810
2012-08-21	44.97	45.73	44.47	44.75	277867
2012-08-22	44.58	44.86	44.13	44.73	200995
2012-08-23	44.52	44.52	43.79	44.24	273682
2012-08-24	44.12	44.60	43.82	44.37	176372
2012-08-27	44.62	44.62	44.01	44.21	128050
2012-08-28	44.23	44.80	43.73	44.49	224924
2012-08-29	44.44	44.88	43.65	44.51	193562
2012-08-30	44.14	44.20	43.12	43.43	242239
2012-08-31	43.57	43.72	42.77	43.36	191606
2012-09-04	43.09	43.19	41.82	42.98	278477
2012-09-05	43.07	43.26	42.22	42.41	292747
2012-09-06	42.82	43.25	41.93	43.14	249760
2012-09-07	43.21	44.08	43.03	43.89	175944
2012-09-10	44.54	45.44	44.25	44.97	293091
2012-09-11	45.10	45.35	44.84	45.03	178769
2012-09-12	45.27	45.50	44.84	45.34	177414
2012-09-13	45.38	45.64	44.78	45.38	399753
2012-09-14	45.55	46.00	44.98	45.85	165425
2012-09-17	45.75	45.75	45.08	45.34	276206
2012-09-18	45.28	45.49	44.69	44.83	239290
2012-09-19	44.77	45.23	44.77	45.04	221458
2012-09-20	44.65	44.93	43.93	44.05	168182
2012-09-21	44.17	44.75	43.40	43.53	477914
2012-09-24	43.43	43.91	42.95	43.18	204507
2012-09-25	43.34	43.87	43.23	43.37	421289
2012-09-26	43.37	43.50	42.34	42.46	254905
2012-09-27	42.77	43.29	42.42	43.02	245359
2012-09-28	42.70	43.27	42.44	43.13	204803
2012-10-01	43.31	43.31	41.75	42.35	287903
2012-10-02	42.58	42.84	41.78	41.83	205695
2012-10-03	43.28	44.39	43.25	43.96	480853
2012-10-04	44.28	44.81	43.70	44.19	243157
2012-10-05	44.43	44.49	43.70	44.16	221353
2012-10-08	43.88	44.17	43.32	44.11	263256
2012-10-09	44.10	44.10	43.15	43.73	381248
2012-10-10	43.60	43.78	42.71	42.92	135736
2012-10-11	43.11	43.74	42.71	43.12	110368
2012-10-12	43.07	43.25	41.99	42.27	221260
2012-10-15	40.19	41.95	39.97	41.79	409000
2012-10-16	42.07	42.44	41.00	41.96	374637
2012-10-17	42.22	42.96	41.45	42.24	291053
2012-10-18	42.34	42.69	41.63	42.58	233379
2012-10-19	42.47	43.04	41.55	41.94	301434
2012-10-22	41.90	42.19	41.44	41.65	246720
2012-10-23	41.53	41.72	40.88	40.98	306627
2012-10-24	41.42	41.67	40.63	40.66	245584
2012-10-25	40.92	41.33	40.52	41.19	197254
2012-10-26	41.14	41.37	40.80	41.04	139958
2012-10-31	41.09	41.51	40.65	41.06	225547
2012-11-01	39.96	40.00	36.87	39.57	952328
2012-11-02	39.61	39.80	39.31	39.52	390492
2012-11-05	39.35	40.10	38.89	39.82	286476
2012-11-06	40.05	40.69	39.78	40.41	285363
2012-11-07	39.93	40.34	39.14	39.36	349526
2012-11-08	39.23	39.57	38.70	38.93	156345
2012-11-09	38.83	39.52	38.45	38.71	163600
2012-11-12	38.78	39.22	38.39	38.73	112791
2012-11-13	38.61	39.00	38.21	38.77	319069
2012-11-14	38.78	39.38	38.78	38.94	429056
2012-11-15	38.99	41.81	38.42	41.36	1272121
2012-11-16	41.13	41.22	39.71	40.64	650706
2012-11-19	41.12	41.12	40.12	40.80	353114
2012-11-20	40.43	40.81	40.30	40.62	248608
2012-11-21	40.75	41.42	40.38	41.25	184466
2012-11-23	41.67	41.67	41.10	41.48	47518
2012-11-26	41.21	42.19	41.01	41.74	267999
2012-11-27	41.94	42.58	41.76	42.24	306239
2012-11-28	41.80	43.62	41.80	43.51	392263
2012-11-29	43.72	43.91	43.11	43.31	235392
2012-11-30	43.42	44.06	43.41	43.80	336612
2012-12-03	43.72	44.20	42.56	43.04	490703
2012-12-04	43.09	43.96	42.92	43.78	268553
2012-12-05	44.01	44.24	43.54	43.94	210621
2012-12-06	43.71	44.24	43.43	43.88	223238
2012-12-07	43.93	44.00	43.58	43.84	104098
2012-12-10	43.89	44.63	43.89	44.52	159694
2012-12-11	44.55	44.96	44.38	44.58	239121
2012-12-12	44.80	44.99	44.04	44.14	142127
2012-12-13	44.29	44.34	43.75	44.21	221986
2012-12-14	44.22	44.99	44.09	44.48	182988
2012-12-17	44.53	44.81	43.95	44.65	349375
2012-12-18	44.55	45.27	44.32	45.12	295346
2012-12-19	44.93	45.25	44.35	45.14	236104
2012-12-20	45.05	45.33	44.61	45.21	171385
2012-12-21	44.61	45.41	43.69	45.26	911221
2012-12-24	45.20	45.20	44.08	44.51	108437
2012-12-26	44.49	45.04	44.29	44.57	132676
2012-12-27	44.51	44.51	43.64	44.29	120983
2012-12-28	43.97	44.18	43.63	43.79	109866
2012-12-31	43.66	44.63	43.56	44.55	164964
2013-01-02	44.76	45.65	44.76	45.63	213306
2013-01-03	45.58	45.61	45.08	45.32	182717
2013-01-04	45.30	45.80	45.11	45.64	172829
2013-01-07	45.59	45.73	44.61	44.72	316213
2013-01-08	44.71	45.11	44.31	44.88	281031
2013-01-09	44.93	45.50	44.79	44.89	132689
2013-01-10	45.06	45.26	44.22	44.58	232720
2013-01-11	44.49	45.31	44.26	45.28	216922
2013-01-14	45.08	45.13	44.41	44.80	184221
2013-01-15	44.50	44.81	44.00	44.79	115401
2013-01-16	44.70	45.11	44.37	44.98	129862
2013-01-17	44.51	45.05	44.00	44.98	278544
2013-01-18	45.00	45.03	44.65	44.97	167914
2013-01-22	44.87	45.44	44.50	45.29	256193
2013-01-23	45.41	45.79	45.22	45.62	140599
2013-01-24	45.74	46.41	45.53	46.28	160491
2013-01-25	46.49	47.45	46.23	47.26	437916
2013-01-28	47.22	47.25	46.56	46.76	254079
2013-01-29	46.65	46.94	46.07	46.43	122074
2013-01-30	46.23	46.70	45.70	45.76	200407
2013-01-31	45.84	46.41	45.63	46.39	127003
2013-02-01	46.71	46.87	46.45	46.48	189098
2013-02-04	46.40	46.57	45.59	45.87	170449
2013-02-05	46.15	46.32	45.60	46.00	168066
2013-02-06	46.87	47.84	46.36	47.44	253158
2013-02-07	47.45	47.66	46.61	46.93	234751
2013-02-08	47.04	47.69	46.95	47.55	131392
2013-02-11	47.65	47.89	47.05	47.48	279227
2013-02-12	47.50	47.94	47.30	47.90	251200
2013-02-13	47.86	48.42	47.37	47.85	283472
2013-02-14	42.02	44.51	42.02	43.51	1181179
2013-02-15	42.99	43.88	42.90	43.51	358685
2013-02-19	43.61	43.62	42.84	43.40	422075
2013-02-20	43.24	43.67	43.14	43.23	332379
2013-02-21	43.08	43.10	42.28	42.35	486939
2013-02-22	42.41	43.38	42.41	43.38	227227
2013-02-25	43.55	43.55	42.03	42.08	271247
2013-02-26	42.34	42.88	41.94	41.95	296813
2013-02-27	42.01	42.23	41.85	42.10	288226
2013-02-28	42.11	43.48	42.07	42.07	239208
2013-03-01	41.88	42.05	41.41	41.50	332339
2013-03-04	41.46	42.09	41.35	41.96	244049
2013-03-05	42.01	42.81	41.96	42.32	176430
2013-03-06	42.62	42.98	42.29	42.76	233061
2013-03-07	42.67	43.40	42.42	43.17	252114
2013-03-08	43.44	43.83	43.18	43.39	146688
2013-03-11	43.74	43.81	43.05	43.65	190383
2013-03-12	43.47	43.98	43.16	43.87	168384
2013-03-13	43.79	44.78	43.76	44.69	297919
2013-03-14	44.60	45.97	44.60	45.75	329931
2013-03-15	46.00	46.68	45.90	46.35	719926
2013-03-18	45.99	46.48	45.57	46.15	323450
2013-03-19	46.34	46.46	45.61	46.35	265636
2013-03-20	46.51	47.01	46.13	46.73	170927
2013-03-21	46.45	46.90	45.99	46.00	247466
2013-03-22	46.01	46.17	45.20	45.79	235984
2013-03-25	45.81	46.23	45.40	45.71	142188
2013-03-26	45.83	46.05	45.49	45.75	112395
2013-03-27	45.59	46.23	44.93	46.05	188414
2013-03-28	45.91	46.50	45.63	46.40	145592
2013-04-01	46.33	46.40	44.97	45.37	138296
2013-04-02	45.66	46.10	44.82	45.00	145579
2013-04-03	45.14	45.38	44.41	44.76	374082
2013-04-04	44.74	45.48	44.74	45.45	172267
2013-04-05	44.87	44.93	44.48	44.66	454252
2013-04-08	44.79	45.11	44.52	45.09	96473
2013-04-09	45.30	45.65	44.92	45.40	134583
2013-04-10	45.62	46.88	45.53	46.62	172852
2013-04-11	46.70	46.92	45.96	46.92	212828
2013-04-12	46.75	47.12	46.45	47.00	236242
2013-04-15	46.67	46.88	44.99	45.61	388087
2013-04-16	45.96	45.96	44.70	45.11	246115
2013-04-17	44.72	44.93	43.25	43.79	323048
2013-04-18	43.82	43.82	42.62	43.20	189007
2013-04-19	43.39	43.71	42.45	42.82	265879
2013-04-22	42.80	43.20	42.65	42.96	242572
2013-04-23	43.07	43.86	43.07	43.69	136992
2013-04-24	43.78	44.37	43.66	44.20	243903
2013-04-25	44.20	45.28	43.82	44.39	345936
2013-04-26	40.54	40.91	38.16	39.85	1556443
2013-04-29	39.88	40.17	38.99	39.15	624554
2013-04-30	39.03	39.75	38.73	39.65	541554
2013-05-01	39.65	39.79	39.19	39.56	346501
2013-05-02	39.89	40.00	39.24	39.44	283464
2013-05-03	39.90	40.56	39.56	40.31	270717
2013-05-06	40.01	40.28	39.67	40.17	179083
2013-05-07	40.16	40.51	40.00	40.43	184742
2013-05-08	40.43	40.82	40.22	40.80	141438
2013-05-09	40.58	40.79	40.30	40.55	89348
2013-05-10	40.57	41.26	40.45	40.94	89652
2013-05-13	40.77	40.89	40.00	40.77	172649
2013-05-14	40.89	41.85	40.87	41.40	185552
2013-05-15	41.55	42.46	41.35	42.28	349924
2013-05-16	42.07	42.90	41.67	42.29	308489
2013-05-17	42.51	43.15	42.46	42.80	234940
2013-05-20	42.60	43.37	42.60	43.10	194399
2013-05-21	43.21	43.74	43.18	43.47	190645
2013-05-22	43.50	43.87	42.10	42.38	281400
2013-05-23	42.00	42.26	41.62	42.00	437235
2013-05-24	41.90	41.90	41.34	41.63	196322
2013-05-28	42.15	42.15	41.42	41.71	376920
2013-05-29	41.41	41.50	40.60	41.07	293905
2013-05-30	41.23	42.00	40.74	41.96	318451
2013-05-31	42.00	42.36	41.56	42.00	374662
2013-06-03	42.15	42.40	41.86	42.19	337586
2013-06-04	42.06	42.24	41.83	41.93	524301
2013-06-05	42.00	42.01	41.62	41.68	533225
2013-06-06	41.99	42.50	41.72	42.47	384146
2013-06-07	42.61	43.11	42.48	42.99	195536
2013-06-10	42.93	43.01	42.46	42.70	147912
2013-06-11	42.30	42.98	42.02	42.03	203857
2013-06-12	42.17	42.44	42.01	42.25	234345
2013-06-13	42.25	42.56	41.91	42.52	349182
2013-06-14	42.40	42.74	42.15	42.29	187693
2013-06-17	42.77	43.09	42.38	43.06	222733
2013-06-18	43.17	43.74	43.08	43.45	283734
2013-06-19	43.40	43.74	43.24	43.49	301884
2013-06-20	43.11	43.11	42.71	42.85	694213
2013-06-21	42.98	43.12	42.12	42.32	714756
2013-06-24	41.13	42.70	41.04	41.20	329897
2013-06-25	41.71	42.06	41.19	41.52	340261
2013-06-26	41.87	41.92	41.29	41.64	354166
2013-06-27	41.96	42.53	41.96	42.47	412918
2013-06-28	42.27	42.73	41.81	42.43	4640462
2013-07-01	42.61	43.00	42.32	42.83	436559
2013-07-02	42.74	43.16	40.92	41.11	597447
2013-07-03	41.05	41.45	40.91	41.33	401515
2013-07-05	41.89	42.55	41.49	42.52	230479
2013-07-08	42.54	42.90	42.18	42.28	298787
2013-07-09	42.58	42.70	42.30	42.50	334609
2013-07-10	42.57	42.92	42.39	42.74	262891
2013-07-11	43.00	43.30	42.53	43.16	516765
2013-07-12	43.24	43.34	42.43	42.52	367699
2013-07-15	42.51	42.85	42.26	42.44	287169
2013-07-16	42.54	42.82	42.36	42.39	220100
2013-07-17	42.69	42.77	42.21	42.44	190101
2013-07-18	42.54	42.74	42.19	42.73	254493
2013-07-19	42.51	43.23	42.51	43.13	155598
2013-07-22	43.24	43.81	42.97	43.50	214487
2013-07-23	43.55	43.67	42.91	43.15	260687
2013-07-24	43.41	43.58	42.90	43.09	218110
2013-07-25	42.92	43.72	42.80	43.72	221100
2013-07-26	43.41	43.82	43.09	43.41	205521
2013-07-29	43.40	43.79	43.03	43.35	176682
2013-07-30	43.55	43.99	43.00	43.27	227811
2013-07-31	43.30	43.99	42.39	43.12	447160
2013-08-01	40.99	44.00	40.56	40.73	1344415
2013-08-02	40.97	41.09	39.89	40.17	574222
2013-08-05	40.03	40.60	40.02	40.30	328675
2013-08-06	40.15	40.22	39.81	39.96	228390
2013-08-07	39.94	40.00	39.55	39.88	219365
2013-08-08	39.99	40.21	39.77	39.93	216366
2013-08-09	39.93	40.44	39.49	40.12	205485
2013-08-12	40.06	40.66	40.04	40.60	251078
2013-08-13	40.71	41.10	40.26	40.96	285374
2013-08-14	41.05	41.07	40.14	40.29	195824
2013-08-15	39.80	39.95	39.34	39.45	300133
2013-08-16	39.28	39.70	39.19	39.31	187347
2013-08-19	39.33	39.36	38.49	38.51	214269
2013-08-20	38.50	38.93	37.80	38.26	314406
2013-08-21	38.22	38.34	37.87	37.90	242803
2013-08-22	37.90	38.15	37.57	37.92	157354
2013-08-23	37.90	38.09	37.35	37.93	252767
2013-08-26	37.83	38.10	37.65	37.86	219123
2013-08-27	37.52	37.59	37.01	37.16	218038
2013-08-28	37.15	37.61	37.02	37.41	346437
2013-08-29	37.27	38.29	37.27	37.98	253681
2013-08-30	37.96	38.24	37.31	37.46	229246
2013-09-03	37.92	38.34	37.52	37.77	472975
2013-09-04	37.92	38.75	37.72	38.48	352001
2013-09-05	38.40	38.68	38.29	38.55	199950
2013-09-06	38.78	38.83	37.83	38.39	214592
2013-09-09	38.56	39.14	38.33	39.09	157085
2013-09-10	39.32	39.59	38.92	39.49	221380
2013-09-11	39.33	39.60	38.95	39.34	163624
2013-09-12	39.43	40.40	38.94	40.37	520392
2013-09-13	40.50	41.00	40.28	40.77	361909
2013-09-16	41.31	41.61	40.54	40.64	257796
2013-09-17	40.47	41.30	40.21	41.28	278298
2013-09-18	41.30	42.32	41.13	42.21	423651
2013-09-19	42.21	42.96	41.95	42.81	421110
2013-09-20	42.82	43.54	42.71	43.00	796616
2013-09-23	43.00	43.03	42.20	42.58	332296
2013-09-24	42.70	43.04	42.31	42.66	273978
2013-09-25	42.65	43.20	42.38	42.69	222764
2013-09-26	42.84	43.45	42.64	42.98	296437
2013-09-27	42.61	43.13	42.44	43.01	315336
2013-09-30	42.51	43.10	42.29	42.83	526292
2013-10-01	42.80	43.44	42.53	43.04	689839
2013-10-02	42.88	43.19	42.67	42.95	364502
2013-10-03	42.91	43.09	42.32	42.74	478020
2013-10-04	42.60	43.19	42.36	42.99	301661
2013-10-07	42.71	42.71	42.31	42.40	458325
2013-10-08	42.32	42.33	41.67	42.06	446676
2013-10-09	42.16	42.55	41.89	42.31	264408
2013-10-10	42.55	43.64	42.41	43.44	618946
2013-10-11	43.34	44.76	43.23	44.65	516919
2013-10-14	44.25	44.54	44.01	44.20	215826
2013-10-15	44.16	44.20	43.66	43.98	408902
2013-10-16	44.12	44.45	44.00	44.06	341469
2013-10-17	44.02	44.49	44.02	44.33	331054
2013-10-18	44.63	44.85	44.28	44.84	273201
2013-10-21	44.78	45.39	44.78	45.28	331671
2013-10-22	45.30	45.56	45.07	45.35	233590
2013-10-23	45.16	45.36	44.83	45.13	135484
2013-10-24	45.10	45.53	44.93	45.20	180903
2013-10-25	45.37	45.77	45.09	45.76	268239
2013-10-28	45.74	45.86	45.29	45.63	193464
2013-10-29	45.77	46.09	45.24	45.75	201254
2013-10-30	45.71	45.87	45.07	45.58	338016
2013-10-31	44.98	45.00	42.34	42.67	851954
2013-11-01	42.56	42.60	41.49	41.49	571108
2013-11-04	41.55	42.84	41.33	42.75	313091
2013-11-05	42.49	43.13	42.12	42.84	314731
2013-11-06	43.11	43.41	42.26	43.06	177928
2013-11-07	43.11	43.48	42.50	42.53	322680
2013-11-08	42.59	43.40	42.59	43.38	559741
2013-11-11	43.43	43.74	43.11	43.52	157775
2013-11-12	43.52	43.63	43.20	43.50	128755
2013-11-13	43.38	43.71	43.09	43.69	107453
2013-11-14	43.61	43.61	43.18	43.35	111106
2013-11-15	43.29	43.39	42.87	43.18	188160
2013-11-18	43.25	43.80	43.02	43.35	248804
2013-11-19	43.19	43.19	41.83	42.19	338164
2013-11-20	42.16	42.59	41.67	42.11	474040
2013-11-21	42.32	42.41	42.04	42.39	267803
2013-11-22	42.48	42.50	41.72	42.21	206006
2013-11-25	42.24	42.43	42.11	42.31	137863
2013-11-26	42.39	42.48	42.12	42.40	451856
2013-11-27	42.43	42.50	42.23	42.40	213840
2013-11-29	42.65	42.69	42.26	42.35	125419
2013-12-02	42.33	42.33	41.27	41.31	289987
2013-12-03	41.15	42.02	41.15	41.22	267690
2013-12-04	40.96	41.45	40.62	40.75	176626
2013-12-05	40.74	40.74	40.23	40.27	331819
2013-12-06	40.72	41.24	40.36	40.54	346914
2013-12-09	40.51	40.70	39.83	40.02	427770
2013-12-10	39.85	40.22	39.62	39.69	576066
2013-12-11	39.83	40.03	39.02	39.16	456309
2013-12-12	39.14	39.29	38.70	38.94	504005
2013-12-13	38.95	39.55	38.53	38.79	908752
2013-12-16	39.00	39.41	38.80	39.02	553090
2013-12-17	39.16	40.01	38.98	39.99	588674
2013-12-18	40.17	40.37	39.68	40.08	492640
2013-12-19	40.01	40.26	39.75	39.87	365246
2013-12-20	39.99	40.60	39.55	40.32	878922
2013-12-23	40.42	40.74	39.91	40.68	252687
2013-12-24	40.83	41.14	40.58	40.81	127399
2013-12-26	40.87	41.80	40.79	40.97	195502
2013-12-27	41.19	41.54	41.01	41.50	243401
2013-12-30	41.55	41.72	41.27	41.45	170351
2013-12-31	41.60	41.79	41.35	41.43	212956
2014-01-02	41.12	41.63	40.34	40.63	287872
2014-01-03	40.70	41.60	40.65	41.54	311547
2014-01-06	41.62	41.88	40.81	40.89	286287
2014-01-07	40.97	41.59	40.70	41.20	204988
2014-01-08	40.17	40.55	39.85	40.17	523827
2014-01-09	40.41	40.50	39.96	40.40	220218
2014-01-10	40.48	41.33	40.09	41.10	235944
2014-01-13	41.18	41.53	40.71	40.87	251654
2014-01-14	41.09	42.09	40.54	42.03	267472
2014-01-15	42.25	42.93	41.75	42.80	249299
2014-01-16	42.68	43.10	42.68	43.06	154815
2014-01-17	42.94	43.22	42.58	42.79	313147
2014-01-21	43.08	43.27	42.52	43.09	322149
2014-01-22	43.19	43.21	42.86	43.14	172856
2014-01-24	42.71	42.91	41.68	41.80	276799
2014-01-27	41.83	42.06	40.89	41.05	240394
2014-01-28	41.17	41.34	40.25	41.14	391406
2014-01-29	40.71	41.33	40.59	40.66	237372
2014-01-30	40.98	41.61	40.42	41.23	225535
2014-01-31	40.38	40.83	40.04	40.38	296334
2014-02-03	40.36	40.78	38.52	38.72	717798
2014-02-04	39.00	41.28	38.90	39.17	452659
2014-02-05	39.00	39.95	38.41	38.84	322529
2014-02-06	38.83	39.22	38.46	39.16	282892
2014-02-07	39.23	39.57	39.20	39.43	279035
2014-02-10	39.38	39.96	38.98	39.14	337353
2014-02-11	39.35	39.71	39.00	39.23	672379
2014-02-12	40.52	42.00	39.19	39.19	528913
2014-02-13	32.42	33.85	32.30	33.64	3307870
2014-02-14	34.99	36.28	33.50	36.12	1204316
2014-02-18	35.91	36.14	35.06	35.14	846859
2014-02-19	35.11	35.63	34.82	35.29	538484
2014-02-20	35.23	35.59	34.87	35.27	512532
2014-02-21	35.25	35.61	35.04	35.05	334648
2014-02-24	35.10	35.53	35.00	35.19	324979
2014-02-25	35.14	35.31	34.76	34.92	330685
2014-02-26	34.95	35.41	34.70	35.00	472424
2014-02-27	34.97	35.39	34.74	34.99	282660
2014-02-28	35.17	35.66	34.85	35.00	391434
2014-03-03	34.76	35.33	34.48	34.59	317436
2014-03-04	35.09	35.50	34.74	35.14	587795
2014-03-05	35.02	35.26	34.76	35.09	387409
2014-03-06	35.06	35.48	34.97	35.15	264760
2014-03-07	35.47	35.69	35.11	35.40	197877
2014-03-10	35.43	35.57	35.01	35.16	130863
2014-03-11	35.25	35.41	34.19	34.55	252249
2014-03-12	34.30	35.13	34.27	35.06	286661
2014-03-13	35.09	35.38	34.69	34.97	348112
2014-03-14	34.91	35.60	34.86	35.10	275775
2014-03-17	35.22	35.90	35.22	35.49	384478
2014-03-18	35.59	35.78	35.35	35.68	316841
2014-03-19	35.71	36.14	35.28	35.55	245250
2014-03-20	35.39	35.84	35.12	35.61	436658
2014-03-21	35.83	36.14	35.60	35.99	859492
2014-03-24	36.17	36.27	34.97	35.48	248422
2014-03-25	35.70	36.10	35.00	35.36	207079
2014-03-26	35.64	35.78	34.53	34.64	518610
2014-03-27	34.61	34.68	34.14	34.34	387326
2014-03-28	34.33	35.05	34.17	34.64	250020
2014-03-31	34.95	35.78	34.67	35.54	333341
2014-04-01	35.59	35.88	35.14	35.82	327917
2014-04-02	35.81	36.24	35.53	36.21	266283
2014-04-03	36.15	36.39	35.83	35.95	188712
2014-04-04	36.19	36.43	34.90	35.10	317477
2014-04-07	34.90	34.90	33.77	34.05	353360
2014-04-08	34.04	34.35	33.51	34.19	315850
2014-04-09	34.35	35.06	34.18	34.82	366650
2014-04-10	34.77	35.01	33.55	33.68	226114
2014-04-11	33.42	34.51	33.35	34.06	431471
2014-04-14	34.46	34.82	34.09	34.36	368548
2014-04-15	34.49	34.71	33.45	34.04	204467
2014-04-16	34.35	35.61	34.22	35.52	368032
2014-04-17	35.57	35.94	35.11	35.75	308254
2014-04-21	35.93	35.93	35.21	35.31	215655
2014-04-22	35.38	35.86	34.92	35.53	254569
2014-04-23	35.52	35.90	35.21	35.26	201582
2014-04-24	35.59	36.19	35.01	36.04	767049
2014-04-25	37.84	41.04	37.33	39.96	1678880
2014-04-28	40.17	40.48	37.89	38.03	733560
2014-04-29	38.33	38.48	37.70	37.76	415533
2014-04-30	37.57	38.13	36.79	38.05	437251
2014-05-01	38.08	38.88	37.80	38.31	302849
2014-05-02	38.30	38.87	38.11	38.27	317416
2014-05-05	38.19	38.59	37.37	38.07	339959
2014-05-06	38.01	38.62	37.68	38.31	394184
2014-05-07	38.56	38.92	37.62	38.74	351871
2014-05-08	38.71	40.02	38.41	38.76	260295
2014-05-09	38.52	39.09	37.75	38.89	295023
2014-05-12	38.99	40.34	38.99	40.02	365574
2014-05-13	40.07	40.34	38.33	38.72	544059
2014-05-14	38.57	38.57	37.40	37.54	404799
2014-05-15	37.52	38.14	37.02	38.05	508130
2014-05-16	38.19	38.35	37.30	38.24	261646
2014-05-19	38.11	39.10	37.83	38.70	327333
2014-05-20	38.61	38.61	37.36	37.69	359698
2014-05-21	37.93	38.21	37.34	37.69	166908
2014-05-22	37.67	38.45	37.67	38.29	220689
2014-05-23	38.38	38.97	38.32	38.92	227365
2014-05-27	39.14	39.89	39.14	39.81	360830
2014-05-28	39.59	39.70	38.72	38.85	253534
2014-05-29	38.85	39.11	38.62	38.93	247168
2014-05-30	39.06	39.06	38.01	38.45	289718
2014-06-02	38.46	38.46	37.46	38.29	188249
2014-06-03	38.08	38.95	37.92	38.43	270739
2014-06-04	38.29	38.67	38.13	38.41	143800
2014-06-05	38.59	39.69	38.39	39.68	193473
2014-06-06	39.91	40.39	39.72	39.82	223917
2014-06-09	39.92	40.82	39.70	40.42	257118
2014-06-10	40.23	40.23	39.69	40.09	197512
2014-06-11	40.05	40.53	39.92	40.25	161654
2014-06-12	40.09	40.25	39.56	39.84	241385
2014-06-13	40.04	40.16	39.64	39.81	263832
2014-06-16	39.67	39.78	38.86	39.66	247280
2014-06-17	39.59	41.00	39.27	40.92	346108
2014-06-18	40.89	41.25	40.39	41.21	300174
2014-06-19	41.26	41.26	39.41	39.89	388021
2014-06-20	39.89	40.60	39.67	40.20	729362
2014-06-23	40.21	40.50	40.00	40.34	259638
2014-06-24	40.20	40.70	39.71	39.78	229506
2014-06-25	39.66	40.47	39.47	40.27	229299
2014-06-26	40.29	40.33	39.78	40.32	108348
2014-06-27	39.97	40.90	39.97	40.82	422980
2014-06-30	40.66	40.86	40.00	40.55	341806
2014-07-01	40.77	41.75	40.58	41.42	414368
2014-07-02	41.32	41.67	40.98	41.05	180165
2014-07-03	41.12	41.54	40.96	41.33	75880
2014-07-07	41.09	41.30	40.73	41.17	378266
2014-07-08	40.99	41.16	40.60	41.10	265005
2014-07-09	41.34	41.76	41.16	41.59	230532
2014-07-10	40.95	41.44	40.84	41.08	249977
2014-07-11	40.96	41.27	40.73	40.77	165177
2014-07-14	41.19	41.20	40.55	40.89	179905
2014-07-15	40.91	41.08	40.17	40.52	190889
2014-07-16	40.67	41.28	40.38	40.89	290597
2014-07-17	40.60	41.03	40.60	40.85	300219
2014-07-18	40.70	41.68	40.70	41.50	169678
2014-07-21	38.88	40.39	37.25	37.35	848323
2014-07-22	37.52	37.63	36.98	37.59	539823
2014-07-23	37.55	38.19	37.27	37.77	278670
2014-07-24	37.73	38.11	36.82	37.26	355706
2014-07-25	36.93	36.98	36.51	36.68	213690
2014-07-28	36.81	37.00	36.22	36.70	195796
2014-07-29	36.84	37.14	36.31	36.33	244520
2014-07-30	36.62	37.15	36.61	36.90	207951
2014-07-31	36.48	36.81	35.93	35.98	304848
2014-08-01	35.91	36.26	35.48	35.77	300492
2014-08-04	35.89	36.28	35.49	36.11	218771
2014-08-05	35.95	36.71	35.67	36.40	258254
2014-08-06	38.29	40.80	38.29	39.38	1187277
2014-08-07	39.60	39.97	39.26	39.40	486454
2014-08-08	39.31	39.99	39.10	39.80	223713
2014-08-11	40.07	40.53	39.71	39.80	185622
2014-08-12	39.42	39.83	38.89	39.48	201025
2014-08-13	39.51	39.76	39.24	39.58	162405
2014-08-14	39.66	39.92	39.24	39.65	126538
2014-08-15	40.06	40.25	39.28	39.88	239252
2014-08-18	40.13	40.90	40.11	40.65	203739
2014-08-19	40.72	41.57	40.66	41.41	233138
2014-08-20	41.23	41.40	40.77	41.30	210720
2014-08-21	41.36	41.52	40.80	41.38	197349
2014-08-22	41.30	41.73	41.18	41.46	139773
2014-08-25	41.66	41.79	41.08	41.49	108446
2014-08-26	41.42	42.03	41.24	41.99	168523
2014-08-27	41.95	42.59	41.83	41.92	188839
2014-08-28	41.85	42.22	41.64	41.96	102915
2014-08-29	42.01	42.42	41.82	42.22	170410
2014-09-02	42.23	42.54	41.86	41.96	314725
2014-09-03	42.10	42.47	41.78	41.92	243414
2014-09-04	42.08	42.53	41.72	41.79	147767
2014-09-05	41.58	42.01	41.23	41.87	114835
2014-09-08	41.90	43.21	41.74	42.88	376270
2014-09-09	42.72	42.72	41.65	41.74	185888
2014-09-10	41.83	42.17	41.70	41.90	120197
2014-09-11	41.61	41.93	41.30	41.85	137620
2014-09-12	41.71	41.77	41.00	41.28	267597
2014-09-15	41.25	41.42	40.39	40.81	165346
2014-09-16	40.42	40.93	40.08	40.63	248601
2014-09-17	40.61	41.02	40.43	40.59	133208
2014-09-18	40.69	41.83	40.69	41.34	225019
2014-09-19	41.42	41.87	40.13	40.29	463904
2014-09-22	40.09	40.31	39.72	40.04	225746
2014-09-23	39.88	40.02	39.17	39.20	262693
2014-09-24	39.35	39.49	38.88	38.93	202153
2014-09-25	38.76	38.90	37.90	38.75	304501
2014-09-26	38.80	39.49	38.80	39.29	317084
2014-09-29	39.04	39.10	38.64	38.95	228041
2014-09-30	38.94	39.65	38.52	39.31	460021
2014-10-01	39.30	39.67	38.70	38.75	454181
2014-10-02	38.80	39.16	38.70	38.92	281105
2014-10-03	39.27	40.13	39.02	39.80	333672
2014-10-06	39.89	40.07	39.06	39.07	206629
2014-10-07	38.74	39.35	38.26	38.32	235841
2014-10-08	38.31	38.89	37.60	38.75	235530
2014-10-09	38.60	38.64	37.00	37.16	267691
2014-10-10	36.87	37.48	36.19	36.42	206175
2014-10-13	36.45	36.86	35.96	36.43	321552
2014-10-14	36.75	37.63	36.47	37.28	281084
2014-10-15	36.71	37.84	36.57	37.52	394607
2014-10-16	36.92	37.70	36.51	37.06	379351
2014-10-17	37.59	37.80	36.87	37.07	205017
2014-10-20	36.91	37.45	36.80	37.12	314426
2014-10-21	37.38	38.23	37.28	38.20	239176
2014-10-22	38.36	38.70	37.99	38.07	224697
2014-10-23	38.32	38.83	37.62	38.33	208468
2014-10-24	38.33	38.49	38.01	38.02	296721
2014-10-27	37.95	38.17	37.76	38.04	333905
2014-10-28	38.27	39.10	38.14	38.88	397035
2014-10-29	38.91	39.20	38.61	38.76	222795
2014-10-30	38.68	39.23	38.64	38.99	213370
2014-10-31	39.81	39.85	38.87	38.93	441563
2014-11-03	39.10	40.86	38.74	40.54	393704
2014-11-04	40.02	40.47	39.26	39.67	328453
2014-11-05	40.73	41.90	39.48	40.59	312486
2014-11-06	40.71	41.29	40.65	40.94	203321
2014-11-07	40.88	41.36	40.69	41.28	215427
2014-11-10	41.33	41.62	40.92	41.42	195961
2014-11-11	41.42	41.66	41.17	41.26	172579
2014-11-12	40.96	41.73	40.86	41.64	136563
2014-11-13	41.67	41.85	41.45	41.32	25881
2014-11-14	40.87	41.01	40.53	40.63	154940
2014-11-17	40.42	40.70	39.78	39.80	161971
2014-11-18	39.91	41.03	39.91	40.67	177441
2014-11-19	40.51	40.54	39.63	39.97	160948
2014-11-20	39.71	40.19	39.54	40.19	141841
2014-11-21	40.71	40.71	39.77	40.28	213866
2014-11-24	40.28	40.64	39.99	40.50	209238
2014-11-25	40.53	40.99	40.21	40.73	206092
2014-11-26	40.76	40.90	40.51	40.59	92711
2014-11-28	40.49	41.11	40.11	40.40	121293
2014-12-01	40.15	40.75	40.06	40.36	216670
2014-12-02	40.35	41.41	40.35	40.95	200827
2014-12-03	40.80	41.48	40.72	41.22	148150
2014-12-04	41.08	41.36	40.51	40.63	160629
2014-12-05	40.60	41.58	40.57	41.11	152012
2014-12-08	40.86	41.68	40.16	40.30	171767
2014-12-09	39.81	41.54	39.48	41.49	192348
2014-12-10	41.17	41.56	40.24	40.30	150202
2014-12-11	40.57	41.28	40.36	40.68	121947
2014-12-12	40.26	40.75	39.92	39.98	148629
2014-12-15	40.08	40.59	39.29	39.32	231043
2014-12-16	39.08	39.81	38.80	39.59	294144
2014-12-17	39.74	40.78	39.06	40.56	311191
2014-12-18	40.92	41.72	40.31	41.35	249259
2014-12-19	41.31	41.84	41.10	41.53	515622
2014-12-22	41.54	41.91	41.42	41.49	152807
2014-12-23	41.83	42.49	41.63	42.42	183348
2014-12-24	42.38	43.00	42.27	42.63	99743
2014-12-26	42.84	43.67	42.84	43.35	103775
2014-12-29	43.33	43.65	42.95	43.00	200949
2014-12-30	42.97	43.35	42.64	42.78	145678
2014-12-31	42.80	43.43	42.19	42.29	156502
2015-01-02	42.59	42.66	41.23	41.86	119481
2015-01-05	41.72	42.05	40.96	41.22	123027
2015-01-06	41.38	41.72	39.94	40.24	144149
2015-01-07	40.53	40.73	40.18	40.57	109222
2015-01-08	40.99	41.70	40.60	41.23	128711
2015-01-09	41.25	41.45	40.55	40.60	103128
2015-01-12	40.49	40.70	39.62	40.27	125621
2015-01-13	40.56	41.62	39.19	39.62	285086
2015-01-14	39.05	39.31	38.14	38.37	297296
2015-01-15	38.43	38.81	37.23	37.49	296500
2015-01-16	37.34	37.92	37.11	37.50	286684
2015-01-20	37.55	37.77	35.30	35.83	357785
2015-01-21	35.61	36.33	34.11	36.26	445230
2015-01-22	36.60	38.31	36.10	38.00	613739
2015-01-23	37.89	38.30	37.70	37.85	288633
2015-01-26	37.84	38.92	37.59	38.61	242213
2015-01-27	38.12	39.16	37.84	38.69	187650
2015-01-28	39.01	39.03	37.85	37.93	228176
2015-01-29	37.90	38.39	37.58	38.36	150677
2015-01-30	38.14	38.51	37.13	37.21	200520
2015-02-02	37.42	37.80	37.06	37.60	252475
2015-02-03	37.88	38.36	37.59	38.01	349505
2015-02-04	37.88	38.18	37.59	37.63	373488
2015-02-05	37.86	38.00	37.47	37.86	563440
2015-02-06	37.96	38.52	37.64	37.79	424784
2015-02-09	37.69	38.19	37.10	37.29	223866
2015-02-10	37.69	37.69	37.01	37.24	209629
2015-02-11	37.17	37.40	35.66	36.01	771802
2015-02-12	37.01	39.91	35.57	35.87	1513569
2015-02-13	35.84	36.33	35.59	35.75	494017
2015-02-17	35.79	36.03	35.16	35.31	331094
2015-02-18	35.27	35.92	34.99	35.05	423263
2015-02-19	35.08	35.74	35.03	35.29	215182
2015-02-20	35.31	35.38	34.59	35.13	372249
2015-02-23	35.52	36.31	35.01	36.25	296945
2015-02-24	36.13	37.15	36.13	36.97	321925
2015-02-25	36.83	37.11	36.26	36.57	116273
2015-02-26	36.57	37.07	36.44	36.64	136169
2015-02-27	36.18	36.67	36.18	36.48	181816
2015-03-02	36.50	37.86	36.44	37.50	343510
2015-03-03	37.37	37.62	36.59	36.66	175934
2015-03-04	36.44	36.92	36.35	36.63	172097
2015-03-05	36.64	37.13	36.25	36.80	232550
2015-03-06	36.64	36.95	35.84	36.07	185875
2015-03-09	36.18	36.25	35.81	35.92	134939
2015-03-10	35.52	35.61	34.12	35.30	161758
2015-03-11	35.29	35.72	34.97	35.68	218677
2015-03-12	35.96	36.28	35.45	36.15	158990
2015-03-13	36.03	36.20	35.35	35.67	125230
2015-03-16	35.70	36.42	35.60	36.18	169625
2015-03-17	36.16	36.35	35.61	36.04	170255
2015-03-18	35.90	36.68	35.65	36.56	194200
2015-03-19	36.41	36.55	36.15	36.34	216346
2015-03-20	36.62	37.13	36.26	37.00	471631
2015-03-23	36.91	37.35	36.71	37.01	140958
2015-03-24	36.94	37.48	36.24	36.98	178538
2015-03-25	37.06	37.06	36.36	36.50	209828
2015-03-26	36.30	36.50	36.01	36.11	136587
2015-03-27	36.11	36.36	35.70	36.10	122700
2015-03-30	36.26	36.79	36.23	36.61	197364
2015-03-31	36.34	36.80	36.05	36.51	173911
2015-04-01	36.35	36.75	35.90	36.39	136470
2015-04-02	36.39	36.80	36.22	36.45	164112
2015-04-06	36.17	37.25	36.17	37.21	177152
2015-04-07	37.12	37.12	36.35	36.38	129908
2015-04-08	36.36	36.67	36.20	36.58	90091
2015-04-09	36.52	37.09	36.26	37.00	273648
2015-04-10	37.15	37.35	36.81	37.04	88474
2015-04-13	37.00	37.14	36.79	36.88	81699
2015-04-14	36.83	37.31	36.44	37.22	98085
2015-04-15	37.32	38.03	37.16	37.81	136645
2015-04-16	37.80	37.81	37.11	37.23	108822
2015-04-17	36.94	37.12	36.41	36.50	169937
2015-04-20	36.75	37.73	36.73	37.28	123020
2015-04-21	37.29	37.37	36.71	36.92	54275
2015-04-22	36.84	37.14	36.22	36.90	111369
2015-04-23	36.67	37.25	36.57	37.24	84029
2015-04-24	37.29	37.29	36.84	37.03	65385
2015-04-27	37.08	37.50	36.67	36.98	124572
2015-04-28	37.12	37.55	36.78	37.53	134187
2015-04-29	37.29	37.82	36.76	37.22	139638
2015-04-30	36.89	37.60	35.79	35.86	334717
2015-05-01	36.01	36.55	35.41	35.93	222578
2015-05-04	35.94	36.33	35.36	35.70	213001
2015-05-05	34.94	36.60	34.17	35.27	455428
2015-05-06	35.48	35.92	34.84	35.28	222412
2015-05-07	35.19	36.15	34.95	35.99	204045
2015-05-08	36.43	36.46	35.53	35.84	181702
2015-05-11	35.91	36.11	35.49	35.60	135652
2015-05-12	35.40	35.84	34.93	35.81	285685
2015-05-13	35.88	36.18	35.71	35.81	158222
2015-05-14	36.05	36.61	35.89	36.58	145289
2015-05-15	36.58	36.77	36.15	36.41	114121
2015-05-18	36.30	36.88	36.00	36.69	121839
2015-05-19	36.66	36.71	36.18	36.71	142812
2015-05-20	36.73	36.94	36.29	36.59	148148
2015-05-21	36.42	36.74	36.07	36.37	82419
2015-05-22	36.27	36.60	36.05	36.19	95870
2015-05-26	35.97	36.35	35.35	36.32	197748
2015-05-27	36.20	36.88	35.82	36.75	197480
2015-05-28	36.52	36.86	36.07	36.77	102783
2015-05-29	36.47	36.94	35.58	35.89	224669
2015-06-01	36.14	36.41	35.34	35.64	199755
2015-06-02	35.44	36.32	35.27	35.84	138943
2015-06-03	36.00	36.94	35.93	36.78	164979
2015-06-04	36.64	36.85	35.98	36.30	119231
2015-06-05	36.26	36.49	35.72	36.30	181184
2015-06-08	36.20	36.72	35.74	36.11	211027
2015-06-09	36.09	36.40	35.75	36.04	175955
2015-06-10	36.26	37.16	35.70	36.80	148713
2015-06-11	36.72	37.16	36.45	36.78	133749
2015-06-12	36.72	36.74	36.09	36.42	108793
2015-06-15	35.88	36.04	34.99	35.90	429651
2015-06-16	35.79	36.09	35.68	35.89	234700
2015-06-17	35.95	36.05	35.03	35.08	200009
2015-06-18	35.11	35.78	35.00	35.67	245344
2015-06-19	35.78	36.25	35.64	35.92	2392731
2015-06-22	35.96	36.20	35.50	35.87	306748
2015-06-23	35.92	36.65	35.70	36.56	215412
2015-06-24	36.69	36.78	35.57	35.67	301129
2015-06-25	35.67	35.81	34.99	35.46	342464
2015-06-26	35.64	35.64	35.17	35.40	533647
2015-06-29	35.00	35.08	34.41	34.47	361432
2015-06-30	34.80	34.96	34.19	34.44	4492938
2015-07-01	34.84	34.98	33.66	33.91	398158
2015-07-02	34.00	34.45	33.58	33.68	215226
2015-07-06	33.39	34.02	33.19	33.50	276820
2015-07-07	33.51	33.58	32.01	32.68	627586
2015-07-08	32.43	32.64	31.60	31.80	319784
2015-07-09	32.27	32.71	31.81	31.82	288063
2015-07-10	32.31	32.45	31.77	31.98	227667
2015-07-13	32.13	32.32	31.65	31.99	296691
2015-07-14	32.05	32.61	31.93	31.96	409253
2015-07-15	31.95	32.20	31.40	31.67	332828
2015-07-16	32.08	32.15	31.49	31.94	288471
2015-07-17	32.01	32.01	31.48	31.68	135592
2015-07-20	31.82	31.82	30.92	31.08	291631
2015-07-21	30.96	31.36	30.51	30.63	197476
2015-07-22	30.37	30.61	30.13	30.45	247162
2015-07-23	30.52	30.99	30.33	30.40	244447
2015-07-24	30.36	30.47	29.32	29.61	396100
2015-07-27	29.33	29.79	29.24	29.66	224409
2015-07-28	30.51	31.24	29.59	30.17	313049
2015-07-29	30.09	31.00	29.96	30.84	429848
2015-07-30	30.76	31.89	30.76	31.87	472067
2015-07-31	32.01	32.69	31.65	32.23	404558
2015-08-03	32.27	32.53	31.84	32.13	322625
2015-08-04	32.12	32.48	30.86	31.12	383255
2015-08-05	30.93	31.60	30.55	30.91	632485
2015-08-06	30.95	32.94	30.47	32.54	1186386
2015-08-07	32.22	32.82	31.99	32.43	501337
2015-08-10	32.57	33.70	32.38	33.67	405280
2015-08-11	33.23	33.53	32.95	33.37	380492
2015-08-12	33.44	33.76	33.25	33.50	343519
2015-08-13	33.46	33.93	33.31	33.39	407278
2015-08-14	33.27	33.59	33.21	33.58	331150
2015-08-17	33.44	33.79	33.09	33.62	296180
2015-08-18	33.60	33.71	33.35	33.49	410742
2015-08-19	33.30	33.32	32.72	32.99	337627
2015-08-20	32.68	32.92	32.26	32.26	341721
2015-08-21	31.46	32.59	31.46	31.94	357151
2015-08-24	30.65	31.31	29.84	30.33	624499
2015-08-25	31.19	31.19	29.93	29.95	353956
2015-08-26	30.47	30.47	29.26	29.50	638790
2015-08-27	29.65	29.79	28.70	29.64	580079
2015-08-28	29.68	30.32	29.34	30.03	281763
2015-08-31	29.79	30.10	29.46	30.00	395445
2015-09-01	29.38	29.90	28.88	29.00	380576
2015-09-02	29.25	29.45	28.96	29.32	301899
2015-09-03	29.25	29.68	29.25	29.40	183451
2015-09-04	28.96	29.21	28.63	28.66	196385
2015-09-08	29.07	29.19	28.71	29.05	241453
2015-09-09	29.31	29.42	28.85	28.87	223690
2015-09-10	28.86	29.13	28.33	28.47	290817
2015-09-11	28.04	28.60	27.93	28.30	366134
2015-09-14	28.52	28.81	28.21	28.60	808871
2015-09-15	28.72	29.93	28.70	29.91	498045
2015-09-16	29.90	30.41	29.90	30.26	246729
2015-09-17	30.20	30.81	30.17	30.42	343952
2015-09-18	29.95	30.81	29.95	30.25	1349611
2015-09-21	30.42	30.88	29.53	29.62	280853
2015-09-22	29.66	31.31	29.38	31.18	732716
2015-09-23	31.25	31.40	31.11	31.35	613207
2015-09-24	31.28	32.21	31.00	32.09	765551
2015-09-25	32.44	32.76	32.08	32.26	801041
2015-09-28	32.02	32.18	31.44	31.51	360143
2015-09-29	31.43	31.77	31.02	31.28	389259
2015-09-30	31.45	32.02	31.32	31.91	405827
2015-10-01	31.98	32.13	31.16	31.75	391567
2015-10-02	31.45	31.79	30.97	31.77	368715
2015-10-05	31.96	33.24	31.95	33.17	280860
2015-10-06	33.29	33.73	33.24	33.65	235436
2015-10-07	33.54	34.19	33.50	34.19	322239
2015-10-08	34.06	35.07	34.03	35.05	288512
2015-10-09	35.14	35.18	34.25	34.97	368642
2015-10-12	35.01	35.02	34.49	34.83	198178
2015-10-13	34.55	34.93	34.36	34.38	151462
2015-10-14	34.40	34.74	34.33	34.50	216454
2015-10-15	34.62	35.11	34.27	35.10	216922
2015-10-16	35.18	35.22	34.19	34.34	518693
2015-10-19	35.33	36.44	34.78	36.25	532304
2015-10-20	36.15	36.56	35.92	36.11	284292
2015-10-21	36.11	36.23	35.58	35.63	200308
2015-10-22	35.61	36.33	35.61	36.09	214196
2015-10-23	36.28	36.52	35.93	36.48	261920
2015-10-26	36.42	36.80	36.30	36.63	261621
2015-10-27	36.50	36.80	36.18	36.41	329207
2015-10-28	36.40	37.38	36.39	37.36	291970
2015-10-29	37.11	37.54	36.97	37.31	223429
2015-10-30	37.26	37.44	36.66	36.73	380353
2015-11-02	36.73	37.90	36.73	37.53	373523
2015-11-03	37.44	37.83	36.63	37.29	467904
2015-11-04	37.09	37.65	34.65	34.91	983224
2015-11-05	34.29	35.23	34.16	34.95	403005
2015-11-06	34.81	35.19	34.03	35.09	498531
2015-11-09	35.09	35.28	34.26	34.48	366243
2015-11-10	34.42	34.55	33.98	34.50	161773
2015-11-11	34.70	34.72	34.25	34.28	115467
2015-11-12	34.09	34.13	33.27	33.31	111056
2015-11-13	33.11	33.79	32.90	33.67	243681
2015-11-16	33.54	34.63	33.54	34.58	191411
2015-11-17	34.63	34.78	34.14	34.20	148083
2015-11-18	34.30	35.56	34.19	35.37	220380
2015-11-19	35.31	35.44	34.92	35.03	101369
2015-11-20	35.24	35.66	34.60	35.27	124255
2015-11-23	35.17	35.87	34.99	35.70	115340
2015-11-24	35.46	35.94	35.35	35.71	153805
2015-11-25	35.70	35.91	35.53	35.70	100092
2015-11-27	35.68	36.32	35.53	36.00	193994
2015-11-30	36.17	36.38	35.88	35.95	181611
2015-12-01	36.09	36.33	35.43	35.49	415040
2015-12-02	35.49	35.97	35.27	35.35	149245
2015-12-03	35.58	35.77	34.98	35.17	180845
2015-12-04	35.18	35.73	35.05	35.45	219544
2015-12-07	35.33	35.58	35.04	35.17	164730
2015-12-08	34.77	35.15	34.43	34.85	126488
2015-12-09	34.57	35.23	34.15	34.62	108173
2015-12-10	34.65	35.52	34.43	35.13	166250
2015-12-11	34.56	35.89	34.40	35.12	383626
2015-12-14	34.97	35.21	34.34	35.15	248560
2015-12-15	35.45	36.03	35.06	35.87	559648
2015-12-16	36.03	36.42	35.75	36.29	157123
2015-12-17	36.38	36.40	35.71	35.80	254803
2015-12-18	35.63	36.40	34.84	34.94	918250
2015-12-21	35.18	35.98	35.00	35.38	293698
2015-12-22	35.47	35.94	34.83	35.30	216400
2015-12-23	35.50	36.29	35.30	36.27	257920
2015-12-24	36.25	36.64	36.18	36.36	70191
2015-12-28	36.24	36.36	35.92	36.34	182751
2015-12-29	36.47	36.88	36.32	36.77	147981
2015-12-30	36.64	36.91	36.14	36.43	175081
2015-12-31	36.21	36.64	35.87	36.18	208098
2016-01-04	35.68	36.26	35.18	35.61	386511
2016-01-05	35.71	36.55	35.33	36.46	277313
2016-01-06	35.84	35.97	34.40	34.40	287011
2016-01-07	33.98	34.02	32.49	32.56	295585
2016-01-08	32.71	32.99	31.94	31.98	189853
2016-01-11	32.10	32.48	31.83	32.34	240830
2016-01-12	32.61	32.91	31.49	32.09	206748
2016-01-13	32.78	33.77	30.63	30.79	377238
2016-01-14	30.94	31.81	30.27	31.44	296824
2016-01-15	30.66	31.45	29.46	30.31	346610
2016-01-19	30.63	31.14	30.10	30.66	376626
2016-01-20	30.21	30.86	29.02	30.55	266601
2016-01-21	30.62	31.19	30.21	30.56	235134
2016-01-22	31.00	31.36	30.58	30.96	136715
2016-01-25	30.82	31.25	30.51	30.65	134241
2016-01-26	30.89	31.66	30.77	31.53	228547
2016-01-27	31.48	31.74	30.90	31.14	202070
2016-01-28	31.41	31.84	31.17	31.52	144295
2016-01-29	31.43	33.05	31.43	32.96	344610
2016-02-01	32.60	32.97	32.15	32.69	302419
2016-02-02	32.24	32.77	32.08	32.55	202438
2016-02-03	32.76	34.06	32.25	33.91	238814
2016-02-04	33.82	35.13	33.82	34.68	255716
2016-02-05	34.50	34.74	33.61	34.16	160631
2016-02-08	33.78	34.89	33.36	34.82	229945
2016-02-09	34.24	35.12	33.81	34.33	258380
2016-02-10	34.61	35.01	34.11	34.13	217587
2016-02-11	33.57	34.26	33.20	34.18	361574
2016-02-12	34.57	35.50	34.39	35.50	315505
2016-02-16	35.89	36.82	35.76	36.72	313107
2016-02-17	36.92	37.17	33.55	36.50	434933
2016-02-18	38.48	41.14	37.04	39.56	951695
2016-02-19	39.49	39.96	38.88	39.43	502713
2016-02-22	39.59	40.29	39.32	40.00	561060
2016-02-23	39.63	40.47	39.63	39.91	465077
2016-02-24	39.48	40.35	39.40	40.05	514483
2016-02-25	40.22	40.42	39.26	40.02	657616
2016-02-26	40.19	40.34	39.67	39.93	475226
2016-02-29	39.87	40.72	38.01	39.84	404791
2016-03-01	39.99	40.19	39.54	40.04	520960
2016-03-02	40.05	40.53	39.90	40.50	307028
2016-03-03	41.00	42.19	40.64	41.32	461206
2016-03-04	41.41	42.18	41.08	41.29	373402
2016-03-07	41.14	42.04	41.14	42.00	232010
2016-03-08	41.62	42.06	40.83	42.00	271667
2016-03-09	41.57	42.27	41.42	41.73	215712
2016-03-10	42.06	42.41	41.67	41.73	302439
2016-03-11	42.50	42.95	42.27	42.87	221282
2016-03-14	42.93	43.27	42.39	43.00	235385
2016-03-15	43.00	43.29	42.80	42.92	323014
2016-03-16	42.39	42.87	39.41	39.78	1222067
2016-03-17	39.90	40.69	39.20	40.56	532679
2016-03-18	40.79	42.85	40.60	42.26	902465
2016-03-21	42.27	42.53	41.09	42.03	206465
2016-03-22	41.69	42.47	41.52	41.88	177391
2016-03-23	41.65	41.78	40.85	40.88	176136
2016-03-24	40.67	41.42	40.13	41.03	197977
2016-03-28	41.26	41.26	40.48	40.60	27606
2016-03-29	40.73	42.24	40.26	42.07	246985
2016-03-30	42.22	42.22	41.33	41.66	207290
2016-03-31	41.53	41.98	41.45	41.72	209382
2016-04-01	41.43	42.12	41.06	41.86	250318
2016-04-04	41.77	41.98	40.98	41.20	154284
2016-04-05	41.02	41.31	40.42	40.46	204773
2016-04-06	40.61	40.90	40.25	40.65	121936
2016-04-07	40.29	40.29	39.50	39.78	118498
2016-04-08	40.16	40.57	39.92	40.05	75233
2016-04-11	40.18	40.49	39.01	39.92	97843
2016-04-12	39.83	40.17	39.47	39.84	105205
2016-04-13	39.96	40.77	39.63	40.66	197109
2016-04-14	40.58	40.85	39.92	40.51	186490
2016-04-15	40.33	40.33	39.74	40.06	152269
2016-04-18	39.94	40.50	39.50	40.18	153770
2016-04-19	40.45	41.36	40.13	41.08	196886
2016-04-20	41.31	41.59	40.80	41.11	110530
2016-04-21	41.30	41.44	40.89	41.05	169907
2016-04-22	41.24	41.65	41.11	41.55	154796
2016-04-25	41.62	41.62	41.00	41.54	219228
2016-04-26	41.51	42.14	41.12	41.94	185707
2016-04-27	41.83	42.29	41.45	42.16	170599
2016-04-28	41.95	42.12	40.79	41.82	225723
2016-04-29	41.77	41.81	40.74	41.12	190047
2016-05-02	41.19	41.43	40.83	41.23	150816
2016-05-03	40.84	41.80	40.84	41.58	172108
2016-05-04	41.08	42.82	40.11	42.07	359180
2016-05-05	42.31	42.41	41.60	41.68	236652
2016-05-06	41.54	42.11	40.33	42.10	167902
2016-05-09	42.05	42.05	41.26	41.73	149978
2016-05-10	41.96	42.42	40.75	42.29	154333
2016-05-11	42.22	42.36	41.42	42.03	89942
2016-05-12	42.22	42.54	42.06	42.19	189748
2016-05-13	42.01	42.44	42.01	42.14	186185
2016-05-16	42.27	42.78	41.78	42.52	151753
2016-05-17	42.25	42.77	41.21	41.25	143024
2016-05-18	41.09	41.64	40.32	40.91	125500
2016-05-19	40.76	41.42	40.40	41.11	93400
2016-05-20	41.18	42.13	41.18	41.91	119685
2016-05-23	42.02	42.44	41.92	42.33	177032
2016-05-24	42.50	43.61	42.05	43.50	249269
2016-05-25	43.67	44.00	43.16	43.48	141559
2016-05-26	43.50	43.87	43.33	43.75	117704
2016-05-27	43.75	43.99	43.29	43.73	133234
2016-05-31	43.78	44.34	43.76	44.05	216860
2016-06-01	43.99	44.60	43.61	44.45	151633
2016-06-02	44.43	44.69	44.00	44.45	123006
2016-06-03	44.42	44.58	44.00	44.47	128125
2016-06-06	44.45	45.20	44.30	45.13	126037
2016-06-07	45.13	45.59	44.68	45.17	257765
2016-06-08	45.19	45.63	44.91	45.51	95957
2016-06-09	45.29	45.71	44.19	45.32	121298
2016-06-10	44.45	45.32	43.93	44.05	117883
2016-06-13	43.94	43.94	41.20	43.09	318415
2016-06-14	42.87	43.30	42.13	43.25	227222
2016-06-15	43.38	43.38	42.47	42.78	139222
2016-06-16	42.32	42.94	42.10	42.74	145768
2016-06-17	42.82	43.08	42.09	42.41	660988
2016-06-20	42.74	44.00	42.42	43.45	144080
2016-06-21	43.44	43.59	43.13	43.27	96266
2016-06-22	43.44	43.83	42.80	42.85	170769
2016-06-23	43.22	43.85	42.41	43.83	152044
2016-06-24	41.86	42.70	41.27	41.95	1570538
2016-06-27	41.37	41.46	40.23	40.52	189562
2016-06-28	40.99	41.59	40.96	41.19	203042
2016-06-29	41.59	42.02	41.28	41.87	165560
2016-06-30	41.94	43.12	41.24	43.10	232135
2016-07-01	43.13	43.66	42.95	43.25	208413
2016-07-05	42.93	43.17	42.22	42.77	282566
2016-07-06	42.54	43.17	42.34	43.03	191770
2016-07-07	43.04	43.27	42.13	42.34	151376
2016-07-08	42.59	43.24	42.53	43.03	251502
2016-07-11	43.11	43.75	40.12	43.58	138159
2016-07-12	43.95	44.87	43.40	44.60	231832
2016-07-13	44.74	44.92	44.31	44.81	128922
2016-07-14	44.89	44.98	42.71	44.11	121238
2016-07-15	44.42	44.88	43.88	44.05	112468
2016-07-18	44.07	44.34	43.72	44.08	84160
2016-07-19	44.05	44.36	43.60	43.72	68210
2016-07-20	43.72	44.23	43.59	44.14	107826
2016-07-21	44.00	44.21	43.59	43.92	103524
2016-07-22	43.92	44.25	43.64	43.83	90168
2016-07-25	43.74	43.74	42.70	42.88	137387
2016-07-26	42.91	43.55	42.36	42.89	193480
2016-07-27	42.69	43.11	42.52	42.80	205200
2016-07-28	42.58	43.41	41.67	42.74	174703
2016-07-29	42.47	43.03	41.59	42.69	168714
2016-08-01	42.85	43.57	42.81	43.28	175366
2016-08-02	43.31	43.71	42.62	42.65	132496
2016-08-03	42.46	42.93	42.37	42.57	131759
2016-08-04	42.68	42.87	42.37	42.45	57867
2016-08-05	42.69	43.47	42.69	43.26	119566
2016-08-08	43.13	43.69	40.53	43.33	58781
2016-08-09	43.41	43.62	43.16	43.27	69380
2016-08-10	43.41	43.41	42.89	43.27	72565
2016-08-11	43.51	43.84	43.40	43.69	139390
2016-08-12	45.99	48.71	44.00	48.21	733887
2016-08-15	48.67	48.67	47.95	48.39	244596
2016-08-16	48.27	48.27	47.31	47.38	137384
2016-08-17	47.46	47.97	47.15	47.57	110578
2016-08-18	47.68	48.04	47.48	47.87	187874
2016-08-19	47.81	48.21	47.67	48.21	158595
2016-08-22	47.85	48.29	47.20	48.12	111000
2016-08-23	48.36	48.73	48.07	48.38	97058
2016-08-24	48.39	48.39	48.06	48.33	104171
2016-08-25	48.24	48.48	47.98	48.21	141047
2016-08-26	48.50	49.06	47.85	48.24	200873
2016-08-29	48.26	48.83	47.99	48.10	132438
2016-08-30	48.20	48.54	47.99	48.18	87616
2016-08-31	48.02	48.25	47.58	47.63	173011
2016-09-01	50.00	52.72	49.60	50.95	663850
2016-09-02	52.26	53.39	51.15	53.39	651627
2016-09-06	53.05	53.98	53.00	53.96	306794
2016-09-07	53.92	54.23	53.56	54.18	251803
2016-09-08	54.19	54.26	53.65	54.12	233381
2016-09-09	53.75	54.08	53.58	53.85	671464
2016-09-12	53.83	54.49	53.17	54.27	526662
2016-09-13	53.98	54.15	52.83	53.52	354141
2016-09-14	53.57	53.68	52.58	52.64	195920
2016-09-15	52.53	53.60	52.48	53.59	334052
2016-09-16	53.52	53.67	52.57	52.60	1071360
2016-09-19	53.07	54.73	53.07	54.38	386461
2016-09-20	54.74	54.74	54.00	54.16	186174
2016-09-21	54.31	55.31	54.30	55.26	224976
2016-09-22	55.49	56.00	55.31	55.86	246455
2016-09-23	55.65	55.71	55.03	55.17	255923
2016-09-26	55.15	55.15	54.51	54.86	287309
2016-09-27	54.85	55.15	54.67	54.93	287072
2016-09-28	55.23	56.28	54.95	56.23	433874
2016-09-29	55.97	56.12	54.42	54.90	226188
2016-09-30	55.35	56.12	55.30	55.76	358152
2016-10-03	55.44	56.35	55.31	56.30	325565
2016-10-04	56.26	56.86	55.93	56.23	398362
2016-10-05	56.56	57.25	56.16	57.00	337327
2016-10-06	56.98	56.98	56.32	56.72	231262
2016-10-07	56.70	56.80	56.09	56.31	198796
2016-10-10	56.50	56.97	56.30	56.31	166169
2016-10-11	56.31	56.31	54.86	55.24	243937
2016-10-12	55.31	55.65	54.82	55.52	216784
2016-10-13	55.26	55.96	54.74	55.57	314302
2016-10-14	55.77	55.82	54.22	54.68	263257
2016-10-17	54.59	54.83	54.24	54.63	178087
2016-10-18	55.09	55.09	54.43	54.82	195103
2016-10-19	55.07	55.61	54.55	54.89	169707
2016-10-20	54.55	55.01	54.34	54.78	134155
2016-10-21	54.39	54.92	54.10	54.80	138404
2016-10-24	55.03	55.67	54.16	54.82	146700
2016-10-25	55.09	55.09	53.79	54.23	139448
2016-10-26	54.09	54.82	53.83	54.11	125106
2016-10-27	54.37	54.39	53.28	53.55	111926
2016-10-28	53.59	54.13	53.11	53.57	120745
2016-10-31	53.80	54.05	53.15	53.90	190355
2016-11-01	54.00	54.15	53.30	53.35	238188
2016-11-02	53.15	53.15	51.55	51.90	233764
2016-11-03	59.15	61.65	56.70	58.20	1425394
2016-11-04	57.50	58.65	56.79	57.75	462528
2016-11-07	58.95	59.00	58.25	58.60	367588
2016-11-08	58.25	59.70	58.25	59.20	312530
2016-11-09	58.30	59.80	58.23	59.55	330506
2016-11-10	59.90	60.20	58.20	59.35	302152
2016-11-11	59.00	60.90	58.08	60.35	422050
2016-11-14	61.10	62.55	60.70	62.25	320126
2016-11-15	62.40	64.15	62.25	63.60	375439
2016-11-16	63.50	64.38	63.05	64.15	354216
2016-11-17	64.55	65.40	64.25	64.75	208912
2016-11-18	64.65	64.85	64.10	64.85	200689
2016-11-21	65.05	65.25	63.30	64.45	149202
2016-11-22	64.40	65.50	63.65	65.45	266154
2016-11-23	65.20	65.40	63.12	65.10	221811
2016-11-25	64.55	65.40	64.55	64.85	73796
2016-11-28	64.55	65.55	64.40	64.70	221428
2016-11-29	64.70	65.78	64.70	65.55	351445
2016-11-30	66.00	66.00	63.90	64.20	163598
2016-12-01	64.50	64.80	62.90	63.80	180344
2016-12-02	63.65	64.55	63.05	63.10	114588
2016-12-05	64.05	65.60	63.30	64.00	287473
2016-12-06	64.50	65.00	63.30	64.25	346487
2016-12-07	64.05	65.20	63.23	64.50	270356
2016-12-08	64.40	64.40	63.55	64.00	359979
2016-12-09	64.50	64.50	63.85	64.25	331968
2016-12-12	64.25	64.65	63.95	64.50	211551
2016-12-13	65.05	65.53	64.80	65.25	264826
2016-12-14	65.00	65.40	64.45	64.95	228843
2016-12-15	64.95	66.10	64.78	65.75	289965
2016-12-16	65.95	66.05	64.15	65.95	1265209
2016-12-19	64.55	65.13	63.91	64.25	194211
2016-12-20	64.40	64.95	63.50	64.25	173260
2016-12-21	64.30	64.70	63.65	64.25	109563
2016-12-22	64.40	64.65	64.00	64.10	129986
2016-12-23	64.25	64.65	63.75	64.10	80294
2016-12-27	64.00	64.75	63.65	64.45	109546
2016-12-28	64.40	64.75	63.25	63.55	89237
2016-12-29	63.70	64.00	63.30	63.80	102055
2016-12-30	64.10	64.10	62.15	62.85	205329
2017-01-03	63.35	64.40	62.45	62.90	227476
2017-01-04	63.20	64.65	63.20	64.65	226289
2017-01-05	64.40	64.95	63.41	63.70	98226
2017-01-06	63.90	64.25	63.25	63.95	146692
2017-01-09	64.00	64.00	62.25	62.25	158525
2017-01-10	62.20	63.15	61.75	63.05	163925
2017-01-11	63.10	63.70	62.70	63.60	141140
2017-01-12	63.30	63.30	61.70	62.70	65843
2017-01-13	62.70	63.45	62.70	63.35	98668
2017-01-17	63.05	63.15	61.00	61.30	132493
2017-01-18	61.35	62.50	60.41	62.00	117781
2017-01-19	62.00	62.35	60.85	60.90	94470
2017-01-20	61.20	61.80	60.60	61.05	88325
2017-01-23	61.05	61.45	60.65	61.15	83872
2017-01-24	61.25	61.90	61.15	61.70	96622
2017-01-25	62.30	63.05	62.30	62.55	139351
2017-01-26	62.50	62.60	61.85	62.35	113548
2017-01-27	62.30	62.70	61.55	61.85	70421
2017-01-30	61.45	61.45	60.35	61.10	101256
2017-01-31	60.90	61.80	60.45	61.70	149644
2017-02-01	61.95	62.55	60.85	61.70	129010
2017-02-02	61.60	62.15	61.20	61.55	122268
2017-02-03	62.05	62.05	61.15	61.90	101777
2017-02-06	61.65	61.80	61.15	61.65	91494
2017-02-07	61.75	62.70	61.25	62.15	250047
2017-02-08	62.05	63.30	61.70	63.05	172128
2017-02-09	63.20	64.30	63.15	63.55	137057
2017-02-10	63.60	64.15	62.70	64.15	104128
2017-02-13	64.45	64.65	64.05	64.25	132513
2017-02-14	63.95	64.20	62.95	63.05	154592
2017-02-15	62.70	63.85	62.70	63.70	175689
2017-02-16	63.75	64.18	63.20	63.95	184108
2017-02-17	63.90	64.10	63.60	63.95	171784
2017-02-21	63.70	64.05	62.96	63.90	187003
2017-02-22	63.55	64.75	63.55	64.15	368060
2017-02-23	63.85	65.55	63.85	65.55	211729
2017-02-24	64.90	66.15	64.85	65.90	230560
2017-02-27	65.80	66.45	65.65	66.20	255243
2017-02-28	65.75	65.75	63.51	64.70	325179
2017-03-01	64.75	64.75	58.35	61.00	737352
2017-03-02	60.85	61.30	58.18	59.10	493550
2017-03-03	59.10	59.68	58.80	59.45	294603
2017-03-06	59.00	59.45	57.80	59.15	205892
2017-03-07	59.10	59.88	58.60	59.15	325032
2017-03-08	59.25	59.35	58.45	58.70	180765
2017-03-09	58.50	59.95	58.50	59.60	248677
2017-03-10	59.85	60.25	59.00	59.65	241912
2017-03-13	59.35	59.50	58.90	59.25	196482
2017-03-14	59.10	59.40	58.30	58.85	332427
2017-03-15	59.15	61.08	58.75	60.80	276602
2017-03-16	60.85	62.30	60.55	62.20	315354
2017-03-17	62.40	64.40	62.25	64.00	749073
2017-03-20	64.15	64.55	62.30	62.35	335170
2017-03-21	62.55	62.93	61.45	61.55	382629
2017-03-22	61.50	62.55	61.40	62.25	242521
2017-03-23	62.35	63.30	62.20	62.50	228416
2017-03-24	62.60	63.20	62.25	62.95	240580
2017-03-27	62.30	62.55	60.55	62.30	214527
2017-03-28	61.95	61.95	59.75	60.30	322505
2017-03-29	60.05	60.30	59.68	60.25	174068
2017-03-30	60.40	60.80	59.95	60.65	164405
2017-03-31	60.75	61.28	60.40	60.70	145372
2017-04-03	60.75	60.78	59.45	59.65	145015
2017-04-04	59.60	60.30	59.60	59.90	186490
2017-04-05	60.00	61.05	59.50	59.55	232382
2017-04-06	59.60	60.45	59.11	60.35	113699
2017-04-07	60.20	60.75	59.80	59.85	218429
2017-04-10	59.60	61.08	59.60	60.60	124279
2017-04-11	60.50	61.50	60.20	61.40	144666
2017-04-12	61.55	61.55	59.85	59.95	105911
2017-04-13	59.85	60.30	59.10	59.15	74650
2017-04-17	59.40	59.85	59.15	59.75	78297
2017-04-18	59.60	60.30	59.45	60.15	115759
2017-04-19	60.40	61.10	60.10	60.30	83060
2017-04-20	60.40	61.35	60.15	61.20	113770
2017-04-21	61.20	62.05	61.10	61.60	171746
2017-04-24	62.45	63.95	61.26	63.80	213635
2017-04-25	64.30	64.85	63.96	64.50	189573
2017-04-26	64.35	65.00	64.00	64.25	270182
2017-04-27	64.55	65.15	64.25	64.85	132191
2017-04-28	64.85	65.30	64.50	64.85	220116
2017-05-01	64.90	64.90	63.40	64.35	150485
2017-05-02	64.40	64.80	63.35	64.20	156417
2017-05-03	64.00	64.50	62.80	62.95	145793
2017-05-04	65.55	67.45	64.60	66.00	642160
2017-05-05	66.05	66.15	64.35	64.70	303607
2017-05-08	64.55	66.45	64.50	65.55	350333
2017-05-09	65.80	66.25	64.90	65.55	292853
2017-05-10	65.55	66.20	65.30	65.80	195949
2017-05-11	65.60	65.88	65.05	65.85	208952
2017-05-12	65.70	65.95	64.95	65.05	102658
2017-05-15	65.20	66.10	63.96	65.60	151462
2017-05-16	65.70	67.15	65.55	66.45	273137
2017-05-17	65.70	66.05	64.55	64.75	196916
2017-05-18	64.75	65.55	64.50	65.35	191689
2017-05-19	65.35	66.00	65.15	65.40	150921
2017-05-22	65.60	66.75	65.50	66.40	166622
2017-05-23	66.50	67.10	65.83	66.70	185829
2017-05-24	66.90	67.30	66.20	67.10	104329
2017-05-25	67.25	67.70	67.05	67.20	81570
2017-05-26	67.25	67.90	67.05	67.85	131400
2017-05-30	67.60	68.40	67.45	67.45	103956
2017-05-31	67.85	67.85	66.90	67.65	160848
2017-06-01	68.05	68.70	67.40	68.60	160716
2017-06-02	68.75	69.40	68.50	69.00	156647
2017-06-05	69.25	69.50	68.35	68.40	68037
2017-06-06	68.15	68.85	67.80	68.80	117044
2017-06-07	69.60	69.60	68.65	69.30	96259
2017-06-08	69.40	70.90	69.05	70.75	230365
2017-06-09	70.80	71.95	69.95	71.10	222130
2017-06-12	71.30	71.30	68.70	69.80	244446
2017-06-13	69.90	70.45	69.25	70.00	118385
2017-06-14	70.30	70.50	69.58	69.95	112391
2017-06-15	69.35	69.65	68.45	69.10	127000
2017-06-16	68.40	69.69	68.40	69.35	343277
2017-06-19	69.65	70.00	67.80	69.15	118725
2017-06-20	69.50	69.55	68.25	68.45	98790
2017-06-21	68.70	68.95	67.60	67.90	91388
2017-06-22	67.90	69.15	67.50	69.05	124378
2017-06-23	69.10	69.80	68.93	69.20	195735
2017-06-26	69.20	69.85	68.70	69.05	74454
2017-06-27	69.05	69.40	67.40	67.40	103574
2017-06-28	67.90	69.40	67.70	69.35	102063
2017-06-29	69.35	69.35	66.65	67.20	133198
2017-06-30	67.15	68.20	67.15	67.75	116107
2017-07-03	68.00	68.80	67.95	68.00	76453
2017-07-05	68.15	68.43	67.20	67.70	69948
2017-07-06	67.20	67.75	66.85	67.20	91441
2017-07-07	67.25	68.55	67.15	68.40	69902
2017-07-10	68.20	69.15	68.00	68.95	159915
2017-07-11	69.05	69.75	68.70	69.35	135609
2017-07-12	69.95	70.35	69.20	70.15	137720
2017-07-13	70.10	71.10	69.90	70.70	117956
2017-07-14	70.85	71.10	69.95	70.85	119154
2017-07-17	70.80	71.15	70.25	71.10	100421
2017-07-18	71.45	72.00	70.93	72.00	143592
2017-07-19	72.10	75.50	72.10	75.50	357210
2017-07-20	75.50	75.60	73.45	74.15	343762
2017-07-21	74.15	74.15	73.00	73.60	254891
2017-07-24	73.20	73.90	71.40	72.60	196316
2017-07-25	72.85	73.45	72.60	73.20	301127
2017-07-26	70.50	73.30	70.50	72.95	215751
2017-07-27	73.30	73.50	71.25	72.35	145469
2017-07-28	72.10	72.60	71.63	72.50	107263
2017-07-31	72.30	73.15	71.95	73.00	105265
2017-08-01	73.40	73.65	72.90	73.10	123252
2017-08-02	73.20	73.20	71.91	73.05	180522
2017-08-03	74.20	74.45	68.80	72.40	270592
2017-08-04	72.65	72.65	71.80	72.05	182334
2017-08-07	72.25	73.78	71.85	73.05	168384
2017-08-08	72.85	73.35	72.45	73.05	242589
2017-08-09	73.05	73.45	72.15	73.15	271285
2017-08-10	72.90	73.30	72.40	72.65	153983
2017-08-11	72.90	73.05	70.35	71.60	217948
2017-08-14	72.50	73.10	71.70	73.00	191806
2017-08-15	72.90	73.13	72.45	73.05	178806
2017-08-16	73.00	73.30	72.65	73.05	223622
2017-08-17	72.75	73.30	72.40	72.65	206008
2017-08-18	72.25	72.25	70.85	71.15	241683
2017-08-21	71.10	71.10	70.20	70.20	179679
2017-08-22	70.35	70.60	70.20	70.40	149355
2017-08-23	70.15	71.05	70.00	70.90	129315
2017-08-24	71.20	72.20	70.80	72.05	134464
2017-08-25	72.20	72.75	72.00	72.30	66416
2017-08-28	72.60	72.68	72.15	72.55	96999
2017-08-29	72.00	72.88	71.90	72.50	84367
2017-08-30	72.45	72.95	72.40	72.80	81024
2017-08-31	72.95	73.00	72.50	72.60	126736
2017-09-01	72.85	72.85	72.40	72.70	140899
2017-09-05	72.55	73.15	71.45	71.85	275389
2017-09-06	72.15	72.15	70.95	71.55	297646
2017-09-07	71.55	71.70	70.75	71.40	142337
2017-09-08	71.10	72.65	71.10	72.25	162434
2017-09-11	72.40	72.90	71.80	72.35	128143
2017-09-12	72.70	72.70	71.20	72.00	157356
2017-09-13	72.00	72.25	71.50	72.25	145430
2017-09-14	71.85	72.50	71.55	72.00	123250
2017-09-15	72.10	73.30	71.90	72.80	576727
2017-09-18	75.65	77.40	73.25	76.50	948780
2017-09-19	74.60	77.05	74.60	76.10	359439
2017-09-20	76.05	77.00	75.35	76.25	299063
2017-09-21	76.20	76.35	75.65	75.85	190437
2017-09-22	75.50	77.10	75.50	76.60	153229
2017-09-25	76.50	76.90	74.55	75.30	178493
2017-09-26	75.30	75.65	74.55	75.15	189083
2017-09-27	75.25	76.65	74.80	76.20	208993
2017-09-28	76.25	77.20	75.95	77.15	112926
2017-09-29	77.05	77.65	76.90	77.45	212647
2017-10-02	77.75	78.00	76.80	77.90	335028
2017-10-03	78.30	78.85	77.70	78.80	199227
2017-10-04	78.55	78.90	77.65	78.55	219393
2017-10-05	78.85	78.95	77.65	77.90	158238
2017-10-06	77.80	78.20	77.10	78.15	187844
2017-10-09	78.15	78.40	77.70	78.00	78848
2017-10-10	78.15	78.70	77.85	78.30	103454
2017-10-11	78.20	78.55	77.85	77.90	115065
2017-10-12	78.40	79.50	78.20	78.20	214702
2017-10-13	78.55	78.90	77.50	78.75	207981
2017-10-16	79.00	79.55	78.85	79.25	85129
2017-10-17	78.95	79.95	78.90	79.15	147233
2017-10-18	79.50	79.85	78.53	79.10	164399
2017-10-19	78.65	79.75	77.55	78.80	148421
2017-10-20	79.40	79.80	79.00	79.40	99112
2017-10-23	79.60	79.60	78.05	78.10	109399
2017-10-24	78.25	79.60	78.10	79.00	137279
2017-10-25	79.15	79.60	78.00	78.60	89672
2017-10-26	78.75	79.00	77.95	78.45	128109
2017-10-27	78.70	79.45	77.78	79.15	360671
2017-10-30	79.10	79.10	76.95	77.30	119986
2017-10-31	77.75	78.60	77.60	78.15	237099
2017-11-01	78.70	79.95	76.75	78.30	215159
2017-11-02	71.15	74.75	66.05	66.53	1069439
2017-11-03	66.85	70.80	66.85	69.38	366333
2017-11-06	69.35	70.45	69.20	69.40	249940
2017-11-07	69.45	69.45	66.40	67.00	325464
2017-11-08	67.05	67.85	66.75	67.15	199422
2017-11-09	66.95	69.15	66.25	66.80	265606
2017-11-10	66.50	67.28	66.30	66.65	194440
2017-11-13	66.35	66.85	65.20	65.40	291081
2017-11-14	65.30	65.85	65.01	65.55	200159
2017-11-15	65.35	65.95	64.50	65.25	243012
2017-11-16	65.55	67.20	64.95	66.25	311445
2017-11-17	66.60	66.75	65.70	65.70	291819
2017-11-20	65.95	66.80	65.80	66.00	314026
2017-11-21	66.55	66.90	65.75	66.05	384824
2017-11-22	66.20	67.00	65.55	65.75	198565
2017-11-24	66.05	66.45	65.83	66.00	65733
2017-11-27	65.95	66.60	65.20	65.50	309032
2017-11-28	65.90	66.30	65.05	65.25	274904
2017-11-29	63.60	65.25	62.65	63.90	298749
2017-11-30	63.95	64.90	63.66	64.45	310358
2017-12-01	64.25	64.80	63.10	64.75	251002
2017-12-04	65.35	66.51	64.55	65.55	506927
2017-12-05	65.20	66.90	64.25	65.85	411030
2017-12-06	65.70	68.00	65.70	67.40	550280
2017-12-07	67.20	70.25	67.20	69.90	1015137
2017-12-08	70.40	70.40	68.50	69.20	449319
2017-12-11	69.65	69.80	68.95	69.45	272492
2017-12-12	69.65	71.30	68.85	70.55	256229
2017-12-13	70.55	71.15	70.45	71.00	293726
2017-12-14	70.60	71.30	69.80	70.30	378336
2017-12-15	70.55	71.50	70.35	71.20	1006159
2017-12-18	71.80	72.30	71.10	71.25	317155
2017-12-19	71.50	72.00	70.10	70.20	307911
2017-12-20	70.30	70.60	68.46	69.05	314186
2017-12-21	69.40	69.70	68.45	68.55	355390
2017-12-22	68.80	69.80	67.95	68.05	157861
2017-12-26	68.30	68.75	67.38	67.65	293378
2017-12-27	67.55	68.20	67.55	68.05	326831
2017-12-28	68.25	68.55	67.85	68.45	273263
2017-12-29	68.60	69.90	68.15	68.20	262006
2018-01-02	67.90	69.60	67.90	69.30	670431
2018-01-03	70.65	71.01	69.60	70.15	358092
2018-01-04	70.10	70.30	69.25	69.40	411312
2018-01-05	69.50	70.70	69.50	70.20	283418
2018-01-08	70.10	70.80	69.63	70.45	352686
2018-01-09	70.00	70.55	69.75	70.30	177672
2018-01-10	70.25	70.50	69.45	70.10	343527
2018-01-11	70.10	71.45	69.90	71.20	202987
2018-01-12	71.75	72.45	71.30	71.70	248521
2018-01-16	72.30	73.80	72.30	73.50	316290
2018-01-17	73.95	74.35	73.23	74.20	277111
2018-01-18	74.25	74.55	73.75	74.15	192286
2018-01-19	74.35	75.10	74.10	74.80	153362
2018-01-22	75.35	75.55	73.70	74.10	260616
2018-01-23	74.25	74.60	73.85	73.90	136352
2018-01-24	74.30	75.15	73.90	74.40	653316
2018-01-25	74.60	74.88	73.45	74.85	347788
2018-01-26	75.40	75.40	74.55	74.95	257149
2018-01-29	74.75	75.30	74.40	74.45	332455
2018-01-30	73.75	74.08	73.15	73.75	279418
2018-01-31	74.25	74.60	73.15	73.20	227168
2018-02-01	72.50	72.80	70.80	70.85	411719
2018-02-02	70.65	71.00	70.15	70.75	223763
2018-02-05	70.50	70.95	68.13	68.13	250523
2018-02-06	67.10	68.90	66.31	68.40	271566
2018-02-07	68.30	68.95	67.90	68.50	197040
2018-02-08	68.45	68.45	65.60	65.65	205829
2018-02-09	66.40	67.45	63.90	65.90	231094
2018-02-12	66.15	67.35	65.45	66.90	210203
2018-02-13	66.45	67.05	66.30	66.95	90975
2018-02-14	66.55	67.60	65.85	67.60	179925
2018-02-15	68.25	69.30	67.50	68.75	192753
2018-02-16	68.65	69.48	68.50	68.85	136006
2018-02-20	68.65	69.40	68.25	68.50	225201
2018-02-21	68.30	69.90	68.25	69.00	254147
2018-02-22	69.10	69.85	69.00	69.30	111150
2018-02-23	69.50	69.90	68.90	69.55	138655
2018-02-26	69.35	70.50	68.45	70.40	258209
2018-02-27	71.10	73.35	70.65	70.80	426665
2018-02-28	70.35	72.00	69.90	70.00	366056
2018-03-01	73.30	75.55	70.61	74.30	494797
2018-03-02	73.60	74.65	72.65	74.50	303739
2018-03-05	74.25	74.95	72.40	73.25	341115
2018-03-06	73.50	73.55	72.10	73.10	218234
2018-03-07	72.55	74.10	72.15	74.00	260669
2018-03-08	73.90	73.90	72.80	73.35	240892
2018-03-09	74.00	75.35	73.80	75.20	178905
2018-03-12	75.55	76.35	74.40	75.95	351925
2018-03-13	76.45	77.40	76.20	76.50	280271
2018-03-14	76.95	77.40	74.45	74.60	294061
2018-03-15	74.55	75.43	74.40	75.40	247857
2018-03-16	75.50	76.15	75.15	75.95	550291
2018-03-19	75.75	75.80	72.75	72.95	307156
2018-03-20	73.00	73.25	72.55	72.85	171244
2018-03-21	72.80	73.53	72.60	73.00	184719
2018-03-22	72.50	73.20	71.20	71.30	315388
2018-03-23	71.40	71.75	70.15	70.18	326979
2018-03-26	71.25	71.80	70.35	71.20	199831
2018-03-27	71.40	71.45	69.55	69.80	145288
2018-03-28	69.85	70.65	68.66	69.70	243891
2018-03-29	70.10	72.20	70.10	71.55	153650
2018-04-02	70.80	70.80	67.35	68.25	223291
2018-04-03	68.80	70.00	68.50	69.95	225578
2018-04-04	69.20	70.50	68.25	70.05	187053
2018-04-05	70.55	71.05	69.85	70.05	155941
2018-04-06	69.50	70.05	67.65	68.15	162944
2018-04-09	68.45	69.30	68.10	68.45	97548
2018-04-10	69.30	70.15	69.20	69.55	239586
2018-04-11	69.30	70.14	68.88	69.55	138696
2018-04-12	70.05	70.35	69.65	70.00	166267
2018-04-13	70.20	70.55	69.15	69.95	139876
2018-04-16	70.10	70.85	69.90	70.25	186987
2018-04-17	70.50	71.80	69.80	71.45	182828
2018-04-18	71.25	72.00	70.80	71.60	331213
2018-04-19	71.40	71.85	69.45	69.60	144828
2018-04-20	69.50	70.20	68.40	69.10	233800
2018-04-23	69.20	69.35	67.75	68.35	177461
2018-04-24	68.50	69.20	66.45	67.05	291760
2018-04-25	66.95	67.40	65.75	66.00	223834
2018-04-26	66.20	66.20	64.90	65.85	248195
2018-04-27	66.00	69.09	65.35	65.70	107167
2018-04-30	65.75	66.20	65.40	65.40	176094
2018-05-01	65.25	65.45	64.25	65.45	227415
2018-05-02	65.20	65.85	64.95	65.10	159042
2018-05-03	64.85	65.40	64.45	64.85	166035
2018-05-04	64.85	65.70	64.05	64.95	340463
2018-05-07	65.35	66.65	65.00	66.35	271573
2018-05-08	66.50	67.60	66.35	67.35	313894
2018-05-09	67.40	67.60	66.80	67.25	208471
2018-05-10	67.65	67.90	67.20	67.80	211745
2018-05-11	67.45	68.00	65.60	66.25	460052
2018-05-14	66.65	67.65	66.20	67.15	250367
2018-05-15	63.00	64.70	60.00	62.13	1045066
2018-05-16	61.80	61.93	59.65	59.70	530587
2018-05-17	59.40	59.65	58.10	58.15	468655
2018-05-18	58.40	58.75	57.96	58.35	336660
2018-05-21	58.95	60.38	58.95	59.85	538110
2018-05-22	59.95	60.35	58.80	58.90	312144
2018-05-23	58.95	60.40	58.85	59.45	368975
2018-05-24	59.50	59.90	59.05	59.40	410120
2018-05-25	59.50	59.90	58.65	59.05	402410
2018-05-29	58.75	58.85	57.18	57.55	339298
2018-05-30	57.95	58.45	57.65	58.20	396702
2018-05-31	58.05	58.35	57.05	57.10	193330
2018-06-01	57.55	58.45	56.70	56.95	265654
2018-06-04	57.10	58.15	56.95	58.05	319619
2018-06-05	58.00	58.95	57.78	58.85	272389
2018-06-06	59.15	59.90	58.55	59.85	297432
2018-06-07	59.85	59.90	58.90	58.95	252394
2018-06-08	59.00	59.15	58.25	58.60	274183
2018-06-11	58.90	59.50	58.50	58.60	364150
2018-06-12	58.60	59.15	58.05	58.25	258573
2018-06-13	58.45	59.15	57.80	57.95	441580
2018-06-14	58.00	58.35	57.70	57.90	238349
2018-06-15	58.85	58.85	57.24	58.55	635347
2018-06-18	58.35	61.10	58.05	60.20	478848
2018-06-19	59.45	59.75	58.10	58.55	208567
2018-06-20	58.95	60.70	58.75	60.60	289544
2018-06-21	60.75	61.00	59.70	60.00	338970
2018-06-22	60.45	61.10	59.10	59.45	373602
2018-06-25	58.90	59.20	57.45	58.70	387853
2018-06-26	58.75	59.85	58.25	59.70	248283
2018-06-27	59.80	60.60	59.05	59.05	211018
2018-06-28	58.80	60.20	58.55	59.70	233696
2018-06-29	59.85	61.00	59.60	60.05	215822
2018-07-02	59.30	60.65	59.20	60.60	553521
2018-07-03	60.95	61.10	60.25	60.60	63023
2018-07-05	60.65	62.00	60.51	61.90	205286
2018-07-06	61.90	61.95	61.00	61.30	156642
2018-07-09	61.40	62.15	61.25	61.95	139958
2018-07-10	62.10	62.20	60.80	61.15	214843
2018-07-11	60.90	61.50	60.65	61.20	156083
2018-07-12	61.65	62.25	60.95	61.60	234826
2018-07-13	61.50	62.20	60.80	61.00	304945
2018-07-16	60.90	60.95	59.85	60.15	203938
2018-07-17	59.85	60.10	59.40	59.50	216607
2018-07-18	59.70	59.80	59.20	59.60	290823
2018-07-19	59.55	60.90	59.45	60.50	304942
2018-07-20	60.40	61.50	60.23	61.35	161549
2018-07-23	61.00	61.35	60.20	61.10	107016
2018-07-24	61.10	61.50	60.05	60.25	178393
2018-07-25	60.05	61.30	59.81	60.75	152348
2018-07-26	60.80	61.35	60.70	60.80	199522
2018-07-27	60.95	61.00	59.35	59.40	230894
2018-07-30	59.55	60.40	59.33	59.50	349557
2018-07-31	59.75	61.20	59.75	61.20	327910
2018-08-01	61.00	61.30	58.55	59.15	340166
2018-08-02	58.95	60.31	58.95	59.95	225095
2018-08-03	60.25	61.05	59.05	59.65	208179
2018-08-06	59.75	61.00	59.75	60.60	212367
2018-08-07	57.00	64.75	55.26	64.50	1064007
2018-08-08	64.40	64.40	62.95	63.50	388445
2018-08-09	63.40	64.25	63.00	63.05	215535
2018-08-10	62.85	62.85	61.60	61.65	159728
2018-08-13	61.85	61.85	60.70	61.10	351012
2018-08-14	61.55	61.85	60.50	61.65	197814
2018-08-15	61.25	61.55	60.15	61.35	180657
2018-08-16	61.55	62.40	61.39	61.85	116114
2018-08-17	61.60	62.55	61.45	62.45	199825
2018-08-20	62.25	63.35	62.25	63.15	257832
2018-08-21	63.40	64.57	63.40	64.40	223130
2018-08-22	65.30	65.45	64.63	65.25	282957
2018-08-23	65.40	65.70	64.98	65.30	321318
2018-08-24	65.00	65.50	64.30	65.15	290911
2018-08-27	65.00	66.45	64.55	65.95	266225
2018-08-28	66.30	66.40	65.75	65.80	295080
2018-08-29	65.80	66.25	65.60	65.70	221499
2018-08-30	65.80	66.35	65.40	66.00	243709
2018-08-31	65.75	66.50	65.40	66.40	220979
2018-09-04	66.25	66.25	65.15	65.90	264041
2018-09-05	66.05	66.21	65.33	66.10	180128
2018-09-06	66.20	66.94	65.50	65.80	233087
2018-09-07	65.65	66.25	65.35	65.80	241173
2018-09-10	66.10	66.10	65.27	65.80	244642
2018-09-11	65.55	66.25	65.40	65.70	198369
2018-09-12	65.80	66.50	65.10	66.30	183472
2018-09-13	66.30	66.84	65.40	66.20	107555
2018-09-14	66.00	66.80	65.35	66.65	221866
2018-09-17	66.70	66.90	65.45	65.95	433114
2018-09-18	66.30	66.50	65.58	65.90	167933
2018-09-19	65.80	66.30	65.35	66.05	191375
2018-09-20	66.45	66.55	65.95	66.30	138100
2018-09-21	66.35	66.95	65.95	66.05	881782
2018-09-24	66.10	66.10	65.35	65.60	167816
2018-09-25	65.80	66.20	64.00	64.15	213415
2018-09-26	64.25	64.90	62.45	62.75	247199
2018-09-27	62.95	64.45	62.30	64.40	278684
2018-09-28	64.15	65.10	63.80	64.20	193550
2018-10-01	64.29	64.55	62.21	62.23	262742
2018-10-02	62.11	62.84	61.19	61.54	192865
2018-10-03	61.59	61.92	61.14	61.22	158005
2018-10-04	61.04	61.04	59.32	59.94	158511
2018-10-05	59.95	60.40	58.47	59.08	344842
2018-10-08	58.88	59.28	57.70	58.88	494787
2018-10-09	58.75	59.07	58.01	58.25	214962
2018-10-10	58.14	58.18	54.50	54.74	395712
2018-10-11	54.59	55.11	53.55	53.55	313480
2018-10-12	54.59	54.99	52.96	53.82	214076
2018-10-15	53.83	54.37	52.88	53.78	262484
2018-10-16	55.02	56.16	53.31	55.94	446559
2018-10-17	55.93	57.16	54.54	55.48	209776
2018-10-18	55.08	55.42	53.73	53.89	160167
2018-10-19	53.94	54.18	52.80	53.01	139209
2018-10-22	53.30	54.14	52.83	53.32	202870
2018-10-23	52.40	52.70	51.04	52.26	251432
2018-10-24	52.33	52.71	49.85	49.92	210622
2018-10-25	50.33	52.05	50.33	51.85	263192
2018-10-26	50.96	52.81	49.96	51.78	149293
2018-10-29	52.79	53.87	49.85	50.57	171019
2018-10-30	50.57	52.11	50.00	52.02	168088
2018-10-31	52.50	53.23	51.50	52.14	192477
2018-11-01	52.60	54.81	52.27	54.14	207705
2018-11-02	54.42	55.00	53.57	54.43	246250
2018-11-05	54.65	55.09	53.70	54.77	264037
2018-11-06	52.25	53.89	49.59	51.69	952982
2018-11-07	51.84	55.48	51.03	55.20	371949
2018-11-08	53.27	56.64	53.27	55.85	243281
2018-11-09	55.59	55.59	53.14	53.99	379937
2018-11-12	53.94	54.14	52.87	52.94	305698
2018-11-13	53.06	54.15	52.07	52.68	292344
2018-11-14	52.95	53.64	51.40	51.89	299208
2018-11-15	51.62	53.34	51.23	53.22	220118
2018-11-16	52.76	54.07	51.84	53.77	272567
2018-11-19	53.57	54.69	52.21	52.67	284462
2018-11-20	51.69	52.44	50.20	50.50	242099
2018-11-21	51.00	51.90	50.87	51.49	189016
2018-11-23	51.05	52.24	51.01	51.38	62494
2018-11-26	51.98	53.21	51.19	52.39	185529
2018-11-27	51.96	52.41	50.59	50.84	237495
2018-11-28	51.06	53.76	50.42	53.40	241960
2018-11-29	53.32	54.22	52.72	54.06	211210
2018-11-30	53.92	54.48	53.48	54.16	202175
2018-12-03	54.66	55.68	54.41	55.65	246836
2018-12-04	55.44	55.69	52.23	52.30	306328
2018-12-06	51.18	54.76	50.62	53.17	175818
2018-12-07	53.11	54.23	51.71	51.99	237787
2018-12-10	52.00	52.49	50.53	52.07	189479
2018-12-11	52.98	53.10	51.69	52.20	218260
2018-12-12	53.02	53.89	52.42	53.06	158602
2018-12-13	53.37	53.82	51.89	52.08	247875
2018-12-14	51.51	51.75	49.91	50.22	151920
2018-12-17	49.80	49.86	47.38	47.87	332800
2018-12-18	48.42	49.29	47.47	49.03	253675
2018-12-19	48.95	49.70	47.76	48.15	235208
2018-12-20	47.89	48.86	47.35	47.88	243541
2018-12-21	47.79	48.73	46.23	46.35	644777
2018-12-24	45.81	45.86	44.35	44.61	98815
2018-12-26	44.81	46.96	44.39	46.85	137272
2018-12-27	46.08	47.46	45.37	47.45	169951
2018-12-28	47.44	47.97	46.35	47.03	226876
2018-12-31	47.50	47.52	46.29	47.29	197537
2019-01-02	46.55	48.23	46.00	48.07	151598
2019-01-03	47.43	47.97	46.01	46.26	186802
2019-01-04	47.14	49.00	46.29	48.50	180832
2019-01-07	48.51	49.46	47.95	48.99	105053
2019-01-08	49.40	49.69	48.55	49.49	272872
2019-01-09	49.76	51.30	49.76	50.93	182560
2019-01-10	50.75	51.96	50.10	51.88	166785
2019-01-11	51.58	52.52	51.48	52.12	183098
2019-01-14	51.80	52.57	50.81	52.00	163100
2019-01-15	52.07	52.45	51.19	52.02	300095
2019-01-16	52.12	54.02	51.88	53.86	202504
2019-01-17	53.58	54.54	53.08	53.53	303117
2019-01-18	53.84	54.68	53.24	54.48	193400
2019-01-22	54.32	54.61	52.09	52.95	204943
2019-01-23	53.00	53.56	51.27	52.00	137541
2019-01-24	51.99	53.18	51.68	52.66	248190
2019-01-25	53.22	54.71	52.71	53.82	577026
2019-01-28	53.27	53.64	52.07	52.36	210307
2019-01-29	52.63	53.22	52.22	52.23	379125
2019-01-30	52.88	53.61	51.61	53.31	169932
2019-01-31	53.38	55.24	53.33	54.63	232404
2019-02-01	54.82	55.37	54.05	55.06	211463
2019-02-04	55.10	56.29	54.72	56.21	187618
2019-02-05	56.38	57.52	52.90	57.33	169787
2019-02-06	57.29	58.35	57.29	58.21	135298
2019-02-07	57.73	58.20	55.94	56.91	152411
2019-02-08	56.33	57.16	55.95	57.16	155088
2019-02-11	57.37	58.00	56.61	57.76	146200
2019-02-12	58.23	58.98	57.80	58.96	150455
2019-02-13	59.13	59.83	58.91	59.61	117563
2019-02-14	59.39	59.84	59.05	59.48	187811
2019-02-15	59.76	60.53	59.49	60.11	119511
2019-02-19	60.05	61.34	59.85	60.62	163885
2019-02-20	60.61	61.91	59.96	61.74	192346
2019-02-21	61.75	61.93	60.26	60.91	131919
2019-02-22	61.03	61.66	60.29	61.47	171998
2019-02-25	61.57	62.21	60.55	60.65	312163
2019-02-26	60.43	61.62	60.19	60.54	275705
2019-02-27	60.11	61.66	60.06	61.57	251902
2019-02-28	58.20	58.50	52.38	53.01	1021050
2019-03-01	53.21	54.00	51.36	51.40	572000
2019-03-04	51.40	53.02	50.37	51.00	404338
2019-03-05	50.99	51.29	49.93	50.02	244412
2019-03-06	50.13	50.44	49.57	49.79	200570
2019-03-07	49.80	50.30	48.94	49.35	183966
2019-03-08	48.85	49.22	48.75	48.99	285119
2019-03-11	49.21	49.84	48.89	49.72	377989
2019-03-12	49.67	50.63	49.33	50.13	352855
2019-03-13	50.41	50.73	49.88	50.47	200024
2019-03-14	50.47	50.92	49.17	49.23	154022
2019-03-15	49.24	50.06	49.24	49.48	542924
2019-03-18	49.70	50.07	48.95	49.79	166299
2019-03-19	50.17	51.42	49.51	50.04	238297
2019-03-20	50.04	51.00	49.50	50.50	282485
2019-03-21	50.42	52.38	50.42	51.19	299834
2019-03-22	50.80	50.91	48.05	48.25	352816
2019-03-25	48.20	48.29	46.92	47.36	343248
2019-03-26	47.79	47.86	46.30	46.73	296634
2019-03-27	46.71	46.94	45.54	46.23	305074
2019-03-28	46.35	47.67	45.90	46.41	349710
2019-03-29	46.88	47.10	45.93	46.65	474743
2019-04-01	47.13	47.81	46.80	47.60	542709
2019-04-02	47.78	47.88	46.33	46.78	304794
2019-04-03	47.28	47.81	47.01	47.31	193759
2019-04-04	47.46	47.74	46.16	46.78	798055
2019-04-05	46.77	48.13	46.59	48.08	433601
2019-04-08	47.75	48.02	47.22	47.96	544580
2019-04-09	47.79	48.05	47.20	47.64	313517
2019-04-10	47.74	48.04	47.42	47.70	338613
2019-04-11	47.79	47.80	47.31	47.59	326798
2019-04-12	48.01	48.76	47.80	48.71	421176
2019-04-15	48.52	48.94	48.03	48.83	443530
2019-04-16	49.03	49.89	48.96	49.65	268695
2019-04-17	49.92	50.67	49.67	50.28	298992
2019-04-18	50.04	50.43	49.46	50.12	220546
2019-04-22	49.83	50.00	49.18	49.59	170086
2019-04-23	49.65	51.47	48.99	51.40	269421
2019-04-24	51.46	52.20	50.82	51.73	198217
2019-04-25	51.67	51.67	50.04	50.65	150584
2019-04-26	50.74	52.15	50.25	52.01	223073
2019-04-29	52.12	52.82	51.78	52.80	191124
2019-04-30	52.80	53.78	51.93	53.66	324691
2019-05-01	54.02	54.33	52.05	52.13	486735
2019-05-02	52.10	53.03	51.31	51.56	378803
2019-05-03	51.96	53.30	51.46	53.16	312420
2019-05-06	51.75	53.71	50.55	53.47	306736
2019-05-07	56.80	65.31	56.80	64.93	2072525
2019-05-08	64.90	64.90	61.15	61.68	1005966
2019-05-09	60.88	61.83	59.53	61.01	883671
2019-05-10	60.91	61.60	58.98	59.60	720099
2019-05-13	58.65	59.11	56.69	56.97	616603
2019-05-14	57.28	57.55	56.12	56.52	424296
2019-05-15	56.02	57.49	56.02	57.01	413862
2019-05-16	57.34	59.06	56.73	58.76	438822
2019-05-17	58.15	58.40	56.48	56.87	306305
2019-05-20	56.08	57.29	55.76	56.57	252127
2019-05-21	57.10	57.85	56.41	57.83	410276
2019-05-22	57.32	58.01	56.00	57.43	201583
2019-05-23	56.79	57.76	55.83	56.49	386856
2019-05-24	56.98	57.67	56.70	57.35	193315
2019-05-28	57.49	57.83	56.71	57.34	334595
2019-05-29	56.85	57.81	56.22	57.05	578984
2019-05-30	57.45	58.55	56.77	58.13	374744
2019-05-31	57.49	57.84	56.21	56.65	367862
2019-06-03	56.80	57.70	56.41	57.50	433727
2019-06-04	58.04	59.40	57.96	59.30	214798
2019-06-05	59.72	59.72	58.30	58.66	312837
2019-06-06	58.66	59.03	57.37	57.79	652320
2019-06-07	57.89	59.09	57.89	58.82	155194
2019-06-10	59.01	60.38	59.01	59.46	386419
2019-06-11	60.12	60.99	59.30	60.01	313312
2019-06-12	59.78	60.03	59.17	59.89	175072
2019-06-13	60.30	60.67	59.56	59.95	277324
2019-06-14	59.75	59.90	58.63	59.61	280609
2019-06-17	59.78	60.53	59.51	59.85	247514
2019-06-18	60.44	62.17	60.31	62.07	331179
2019-06-19	62.12	62.86	61.76	62.15	353514
2019-06-20	62.91	63.38	61.58	62.51	292084
2019-06-21	62.08	62.64	61.22	61.23	536770
2019-06-24	61.24	62.53	60.25	60.79	209180
2019-06-25	60.57	61.56	60.13	60.40	327640
2019-06-26	60.61	61.34	60.51	60.87	226172
2019-06-27	61.52	62.64	61.26	61.58	405223
2019-06-28	61.72	62.70	61.45	62.57	678266
2019-07-01	63.00	63.83	61.90	63.60	487354
2019-07-02	63.56	63.67	61.51	62.19	283321
2019-07-03	62.47	62.90	62.27	62.70	107272
2019-07-05	61.92	62.64	61.63	62.63	130754
2019-07-08	62.55	62.77	61.75	62.09	324026
2019-07-09	61.45	62.21	60.02	61.89	398824
2019-07-10	62.33	62.80	61.40	61.46	185758
2019-07-11	61.42	61.69	60.56	61.07	241566
2019-07-12	61.07	62.08	61.07	61.81	172595
2019-07-15	61.90	61.92	61.33	61.59	145371
2019-07-16	61.51	61.77	60.86	60.88	187252
2019-07-17	60.77	60.80	59.66	59.70	189870
2019-07-18	59.84	59.99	58.60	59.48	208486
2019-07-19	59.52	60.37	58.93	59.82	486708
2019-07-22	60.17	60.68	59.60	60.66	260157
2019-07-23	60.84	62.16	60.79	61.91	254844
2019-07-24	61.72	62.48	61.34	62.47	196390
2019-07-25	62.09	62.40	61.25	62.17	181705
2019-07-26	62.55	62.90	60.65	62.87	141194
2019-07-29	62.76	62.95	61.60	62.47	216688
2019-07-30	61.89	62.90	61.80	62.55	189744
2019-07-31	62.72	62.85	59.99	62.00	310846
2019-08-01	62.00	63.35	60.83	61.21	203934
2019-08-02	60.65	61.20	59.56	59.87	230275
2019-08-05	58.92	59.60	56.94	57.96	251829
2019-08-06	63.51	67.91	62.00	67.86	969016
2019-08-07	65.77	66.65	65.15	65.77	420161
2019-08-08	66.54	69.09	65.76	69.05	391886
2019-08-09	68.95	68.95	67.06	67.97	276955
2019-08-12	67.37	68.34	66.95	67.43	312080
2019-08-13	66.96	68.47	66.96	68.00	219903
2019-08-14	66.48	67.56	65.52	66.92	438604
2019-08-15	67.31	67.85	66.22	67.54	341595
2019-08-16	68.57	69.81	67.98	69.70	429636
2019-08-19	70.02	71.00	69.63	70.02	325379
2019-08-20	68.59	69.19	67.77	68.21	482652
2019-08-21	68.99	68.99	67.80	68.62	435859
2019-08-22	69.11	69.23	68.40	68.50	250766
2019-08-23	68.09	68.77	66.84	67.09	270049
2019-08-26	67.76	68.41	66.80	68.12	177029
2019-08-27	68.52	68.86	66.03	66.55	243068
2019-08-28	66.66	67.33	66.04	67.11	229579
2019-08-29	67.80	69.62	67.80	69.44	208648
2019-08-30	69.85	70.47	68.66	69.45	203019
2019-09-03	69.11	69.24	67.79	68.66	305808
2019-09-04	69.34	69.40	68.68	69.31	151822
2019-09-05	70.17	71.64	69.76	71.25	267316
2019-09-06	71.53	71.80	70.74	71.15	213678
2019-09-09	71.32	72.69	71.10	72.66	425690
2019-09-10	72.32	73.16	71.77	72.38	312485
2019-09-11	72.87	74.12	71.54	74.05	366710
2019-09-12	74.41	74.41	72.64	73.37	277089
2019-09-13	73.42	74.75	72.48	74.66	204357
2019-09-16	73.48	75.33	73.00	75.18	345509
2019-09-17	74.97	75.68	74.42	75.63	289481
2019-09-18	75.00	77.80	74.41	77.12	733344
2019-09-19	77.35	77.76	76.10	76.55	442691
2019-09-20	77.08	77.36	76.17	76.84	840388
2019-09-23	76.55	76.78	75.37	75.40	288994
2019-09-24	75.79	76.06	73.73	74.08	290305
2019-09-25	72.00	75.61	71.56	75.38	335131
2019-09-26	75.63	75.93	73.32	73.86	231511
2019-09-27	73.82	74.08	72.46	73.01	333545
2019-09-30	73.32	74.49	73.07	73.96	207776
2019-10-01	74.65	74.94	71.06	71.50	279219
2019-10-02	71.24	72.79	69.58	72.38	308851
2019-10-03	72.52	73.57	70.89	72.67	183647
2019-10-04	72.84	74.14	72.84	73.92	192906
2019-10-07	73.92	74.55	73.53	73.93	219531
2019-10-08	72.99	73.16	71.12	71.22	183945
2019-10-09	71.70	72.64	71.42	72.59	255190
2019-10-10	72.56	73.43	72.24	72.65	216482
2019-10-11	73.69	75.56	73.52	74.68	214216
2019-10-14	74.29	74.90	74.04	74.16	138898
2019-10-15	74.49	75.64	74.09	75.11	195983
2019-10-16	75.50	76.43	75.43	75.83	201430
2019-10-17	76.32	76.69	75.99	76.43	195089
2019-10-18	76.43	77.49	75.51	77.28	200096
2019-10-21	78.00	78.87	76.54	76.61	303661
2019-10-22	76.93	78.37	76.62	77.77	284792
2019-10-23	77.57	78.10	76.92	77.20	126139
2019-10-24	78.40	78.40	76.76	76.81	167909
2019-10-25	76.69	77.69	75.83	76.36	246311
2019-10-28	76.87	77.68	76.87	77.11	158920
2019-10-29	77.14	77.69	76.43	76.75	333617
2019-10-30	76.78	77.14	76.00	76.38	150869
2019-10-31	76.21	76.28	75.32	76.26	174558
2019-11-01	76.66	77.86	76.49	77.65	167332
2019-11-04	78.03	78.88	77.30	77.40	226858
2019-11-05	80.00	81.29	75.64	80.30	573416
2019-11-06	80.40	80.88	79.29	79.94	280463
2019-11-07	80.31	80.89	78.04	78.98	225590
2019-11-08	78.74	79.15	78.03	78.57	172651
2019-11-11	78.51	78.51	77.55	78.43	369056
2019-11-12	78.14	78.37	76.36	77.00	292192
2019-11-13	76.65	76.98	76.15	76.70	299172
2019-11-14	76.27	76.77	75.76	76.16	179632
2019-11-15	76.55	76.62	74.95	75.42	295599
2019-11-18	75.33	75.47	74.42	75.43	212417
2019-11-19	75.89	76.91	75.14	76.67	178379
2019-11-20	76.70	78.43	76.70	78.32	331414
2019-11-21	78.52	79.50	78.13	79.25	360873
2019-11-22	79.44	79.78	78.17	79.66	284881
2019-11-25	79.38	80.80	77.90	80.66	269856
2019-11-26	80.33	80.52	79.48	80.48	280645
2019-11-27	80.69	80.83	78.85	80.50	263604
2019-11-29	80.48	80.65	79.55	80.08	119033
2019-12-02	80.38	80.78	79.24	80.04	281771
2019-12-03	79.40	81.40	78.40	81.20	298989
2019-12-04	81.41	82.52	81.09	81.19	183696
2019-12-05	81.45	81.45	80.46	81.43	202302
2019-12-06	82.29	83.10	81.93	82.06	239227
2019-12-09	82.05	82.57	81.63	81.64	169899
2019-12-10	81.37	82.22	81.35	81.95	148902
2019-12-11	82.36	82.82	81.85	82.77	180625
2019-12-12	82.53	84.43	82.53	84.26	233360
2019-12-13	84.25	84.85	83.90	84.47	170584
2019-12-16	85.00	85.36	83.45	83.66	228409
2019-12-17	83.65	85.01	82.34	84.99	214825
2019-12-18	85.13	85.19	82.28	84.67	184826
2019-12-19	84.95	84.95	84.24	84.61	198327
2019-12-20	84.61	85.30	83.09	83.62	1347612
2019-12-23	83.76	83.77	82.78	83.66	175294
2019-12-24	83.78	83.78	83.28	83.67	48509
2019-12-26	83.73	83.74	82.82	83.38	83801
2019-12-27	83.50	84.05	82.84	83.76	119557
2019-12-30	83.75	83.94	83.00	83.76	131590
2019-12-31	83.51	84.39	83.51	83.95	158047
2020-01-02	84.47	84.60	83.04	84.27	174583
2020-01-03	83.52	84.85	82.74	84.31	199354
2020-01-06	83.61	84.11	83.07	84.02	168427
2020-01-07	83.63	84.87	83.10	84.27	206627
2020-01-08	84.18	86.24	84.04	85.45	184289
2020-01-09	85.54	86.58	85.27	85.30	203635
2020-01-10	85.23	85.35	84.04	84.31	182684
2020-01-13	84.44	85.70	84.21	85.30	211592
2020-01-14	85.07	85.94	84.80	85.39	261405
2020-01-15	85.14	86.44	85.02	85.78	257270
2020-01-16	86.52	87.26	86.08	86.81	229763
2020-01-17	87.10	88.09	86.20	87.84	332736
2020-01-21	87.69	88.17	87.02	87.47	205169
2020-01-22	87.67	88.23	86.96	86.99	297381
2020-01-23	87.22	87.65	86.32	87.40	244728
2020-01-24	87.75	87.75	85.84	86.27	205696
2020-01-27	84.90	85.33	83.94	84.99	190911
2020-01-28	85.40	85.80	84.58	85.03	301000
2020-01-29	85.38	86.04	84.32	84.93	189917
2020-01-30	84.79	85.42	84.26	84.98	166159
2020-01-31	84.97	85.38	81.66	81.75	230921
2020-02-03	82.38	83.64	81.81	82.03	330765
2020-02-04	83.22	83.89	82.76	83.41	301273
2020-02-05	84.33	84.56	82.94	83.63	547302
2020-02-06	84.03	84.29	82.50	82.96	242262
2020-02-07	82.88	82.99	82.02	82.10	153723
2020-02-10	81.93	83.20	81.76	83.14	277546
2020-02-11	83.72	85.94	83.18	85.65	215253
2020-02-12	85.99	88.32	85.82	88.32	166572
2020-02-13	87.66	87.81	86.61	87.00	221176
2020-02-14	87.14	87.70	86.51	86.79	110362
2020-02-18	86.57	87.23	85.88	86.58	155209
2020-02-19	86.94	88.16	86.82	87.52	217046
2020-02-20	87.39	87.73	85.85	87.27	336068
2020-02-21	87.16	87.34	84.19	85.05	379929
2020-02-24	82.27	83.17	78.26	78.52	457197
2020-02-25	84.39	87.30	76.60	76.98	694531
2020-02-26	77.44	78.49	73.70	74.18	430871
2020-02-27	72.56	78.16	71.63	75.19	613020
2020-02-28	73.22	77.34	72.18	75.84	811362
2020-03-02	76.25	79.12	74.86	79.10	471675
2020-03-03	78.75	80.34	74.42	75.80	322722
2020-03-04	76.82	77.88	74.98	77.66	226253
2020-03-05	75.67	76.82	73.39	74.40	297444
2020-03-06	71.81	72.83	70.43	72.64	278930
2020-03-09	67.72	70.32	66.35	67.09	374599
2020-03-10	69.35	71.87	68.27	71.79	445754
2020-03-11	69.69	70.41	65.54	66.72	337490
2020-03-12	61.70	61.70	57.35	57.68	379522
2020-03-13	61.42	61.54	56.95	61.29	366700
2020-03-16	55.14	56.75	51.19	52.26	350585
2020-03-17	53.75	56.14	50.91	55.64	368879
2020-03-18	51.35	53.69	41.58	42.45	435025
2020-03-19	42.58	55.55	40.48	52.01	523093
2020-03-20	52.84	54.14	47.27	48.08	663555
2020-03-23	49.03	50.45	46.60	49.66	566825
2020-03-24	52.63	54.86	50.97	54.45	429210
2020-03-25	55.32	60.07	53.60	57.64	418437
2020-03-26	58.47	64.24	58.47	63.19	359095
2020-03-27	60.28	61.48	55.69	57.19	281241
2020-03-30	57.91	59.93	52.79	54.93	327994
2020-03-31	54.43	56.35	53.92	55.83	311453
2020-04-01	53.46	54.95	50.97	51.40	381215
2020-04-02	51.34	54.94	50.59	54.32	209400
2020-04-03	54.48	55.22	52.63	54.38	243167
2020-04-06	56.38	58.98	55.65	58.49	341632
2020-04-07	61.38	63.48	58.04	58.36	269469
2020-04-08	59.46	62.14	58.57	61.18	190955
2020-04-09	62.61	65.58	61.49	63.33	221326
2020-04-13	62.54	63.64	59.65	59.84	142246
2020-04-14	60.54	63.08	60.54	62.88	192564
2020-04-15	60.33	61.06	58.36	58.57	215617
2020-04-16	59.08	59.77	57.05	58.43	220039
2020-04-17	59.66	62.83	59.66	61.45	267322
2020-04-20	59.57	62.03	58.85	61.06	231414
2020-04-21	59.53	61.71	59.08	61.53	292069
2020-04-22	63.00	63.84	60.90	63.51	230833
2020-04-23	64.16	65.91	63.89	64.86	221591
2020-04-24	65.32	65.72	63.61	65.66	201948
2020-04-27	66.02	69.35	65.95	68.89	305685
2020-04-28	69.76	70.54	68.47	69.52	275271
2020-04-29	72.04	76.37	70.46	75.37	389432
2020-04-30	73.31	73.99	69.48	69.82	289758
2020-05-01	68.15	68.67	66.85	68.67	206707
2020-05-04	67.18	68.49	66.13	67.38	334555
2020-05-05	59.18	63.16	54.01	56.52	2116682
2020-05-06	57.33	59.40	56.85	57.03	826399
2020-05-07	58.67	58.93	56.77	58.66	515472
2020-05-08	60.05	63.24	59.75	62.63	283800
2020-05-11	61.72	62.56	59.49	61.83	250226
2020-05-12	61.69	62.36	57.87	57.91	304893
2020-05-13	57.00	57.30	52.83	53.72	494787
2020-05-14	52.47	56.12	50.87	56.12	508533
2020-05-15	55.36	56.42	54.59	55.73	259103
2020-05-18	58.36	61.36	57.82	61.04	294011
2020-05-19	60.34	60.85	59.07	59.23	336848
2020-05-20	60.38	62.67	60.02	62.52	365444
2020-05-21	62.29	63.31	60.65	61.48	156345
2020-05-22	61.25	61.75	59.82	61.05	199361
2020-05-26	63.51	64.49	62.53	63.30	325349
2020-05-27	65.99	68.25	64.50	68.08	398732
2020-05-28	68.82	68.94	64.77	65.06	241682
2020-05-29	64.54	64.93	62.67	64.42	349211
2020-06-01	64.60	66.81	64.37	65.97	314752
2020-06-02	66.45	67.06	65.10	66.67	258347
2020-06-03	67.87	69.99	67.87	68.58	210475
2020-06-04	68.33	69.61	67.54	69.26	304015
2020-06-05	70.20	72.89	70.20	71.44	410653
2020-06-08	72.52	73.14	71.37	72.67	251860
2020-06-09	71.51	71.95	69.98	71.09	172237
2020-06-10	70.75	70.85	68.03	68.47	203318
2020-06-11	65.04	66.17	63.10	63.18	194512
2020-06-12	65.97	66.65	64.05	65.72	278146
2020-06-15	63.16	68.18	62.21	67.64	248689
2020-06-16	70.07	71.24	68.70	69.63	211520
2020-06-17	70.04	70.87	67.72	68.45	174156
2020-06-18	68.00	69.48	67.88	68.34	251644
2020-06-19	69.49	70.56	67.96	68.47	593065
2020-06-22	68.42	68.42	66.85	67.84	170662
2020-06-23	68.95	69.27	67.48	67.80	201104
2020-06-24	67.15	67.52	65.15	65.90	282041
2020-06-25	65.64	67.60	64.75	67.58	495847
2020-06-26	67.60	67.62	61.66	62.05	1089516
2020-06-29	62.99	65.38	62.41	64.59	256206
2020-06-30	64.52	66.73	63.92	66.25	212058
2020-07-01	66.82	67.47	65.21	65.40	177297
2020-07-02	66.62	67.86	65.69	65.95	215785
2020-07-06	66.93	67.87	65.81	66.60	138190
2020-07-07	65.88	66.80	64.50	64.61	176635
2020-07-08	64.50	66.39	64.18	66.06	161738
2020-07-09	65.87	66.21	63.39	64.37	324977
2020-07-10	64.74	65.81	64.09	65.66	141557
2020-07-13	66.41	67.11	64.38	64.43	159475
2020-07-14	64.45	66.86	64.09	66.52	179082
2020-07-15	68.09	69.30	66.74	68.95	210727
2020-07-16	68.38	69.44	66.72	67.42	204993
2020-07-17	67.27	68.77	66.73	67.66	199438
2020-07-20	67.59	68.79	67.14	68.00	152032
2020-07-21	68.89	69.85	68.45	68.71	189432
2020-07-22	68.66	69.99	68.66	69.26	146685
2020-07-23	69.30	70.49	68.78	69.75	207698
2020-07-24	69.63	69.63	67.57	67.71	127832
2020-07-27	67.75	69.27	67.75	69.26	171549
2020-07-28	69.17	69.37	67.41	67.51	132161
2020-07-29	67.74	69.40	67.74	69.09	125444
2020-07-30	67.96	69.04	67.42	68.84	158108
2020-07-31	68.90	69.64	67.80	69.56	250932
2020-08-03	70.00	71.83	69.56	71.41	394564
2020-08-04	65.20	67.50	63.49	66.81	996550
2020-08-05	67.57	70.28	67.26	67.77	355096
2020-08-06	67.67	67.99	64.54	65.61	203531
2020-08-07	65.25	67.08	65.17	67.06	179192
2020-08-10	67.00	67.97	66.20	66.47	239398
2020-08-11	67.17	68.27	66.62	67.09	303609
2020-08-12	67.94	68.36	66.88	67.65	240619
2020-08-13	67.19	67.31	66.21	66.84	151426
2020-08-14	66.66	66.93	65.65	66.22	181844
2020-08-17	66.43	67.17	65.77	66.05	264266
2020-08-18	65.90	66.55	64.95	65.22	184019
2020-08-19	65.70	66.59	65.60	66.48	243934
2020-08-20	65.67	66.50	64.38	64.49	207128
2020-08-21	64.78	64.84	62.45	62.87	266237
2020-08-24	63.29	64.77	63.29	64.56	208145
2020-08-25	65.16	65.16	62.08	62.66	368325
2020-08-26	62.49	62.60	59.97	60.12	518919
2020-08-27	60.54	60.69	59.18	59.55	654238
2020-08-28	60.16	60.57	59.07	60.55	309393
2020-08-31	61.06	61.06	59.52	59.57	276085
2020-09-01	59.53	60.54	59.03	59.78	319210
2020-09-02	60.06	62.12	59.55	61.97	242573
2020-09-03	62.05	62.77	59.01	59.43	216042
2020-09-04	60.23	60.54	58.04	59.13	218645
2020-09-08	58.30	59.37	57.39	57.59	290590
2020-09-09	58.43	59.24	57.34	58.78	322308
2020-09-10	59.34	59.82	57.52	57.68	264206
2020-09-11	58.38	58.54	57.35	58.08	367762
2020-09-14	58.50	58.50	57.34	57.50	513582
2020-09-15	58.00	58.59	57.64	57.81	374644
2020-09-16	58.34	60.68	58.34	58.84	454609
2020-09-17	57.66	59.99	57.66	59.04	288093
2020-09-18	60.09	60.09	58.08	58.53	1500796
2020-09-21	56.99	56.99	55.28	56.03	305222
2020-09-22	56.27	56.81	55.43	56.67	191027
2020-09-23	56.50	57.20	54.07	54.17	250735
2020-09-24	53.97	55.82	53.49	55.43	436595
2020-09-25	55.19	58.20	55.19	56.23	392040
2020-09-28	59.28	59.43	57.86	59.20	503405
2020-09-29	59.10	59.82	58.44	59.58	446881
2020-09-30	59.56	61.73	59.41	60.74	419872
2020-10-01	61.75	63.48	61.46	63.35	322565
2020-10-02	61.74	63.79	60.02	63.15	215717
2020-10-05	63.95	64.90	63.83	64.80	249650
2020-10-06	65.00	66.39	64.45	64.68	501356
2020-10-07	65.70	65.70	64.46	65.20	349780
2020-10-08	66.03	66.75	65.30	66.20	401392
2020-10-09	66.87	67.79	66.10	67.52	171165
2020-10-12	67.96	68.87	67.24	68.80	305416
2020-10-13	68.23	69.20	68.16	68.86	349514
2020-10-14	68.85	69.87	68.00	69.59	351914
2020-10-15	68.52	69.88	68.34	69.57	153667
2020-10-16	69.99	71.16	69.11	70.62	225628
2020-10-19	71.09	71.58	69.84	69.99	157538
2020-10-20	70.69	71.42	69.84	69.99	232998
2020-10-21	70.21	72.00	69.70	71.85	264346
2020-10-22	71.89	72.86	71.05	72.46	288492
2020-10-23	72.79	73.14	72.18	72.82	201670
2020-10-26	71.78	71.96	70.44	71.56	209191
2020-10-27	71.68	72.31	71.11	71.48	176251
2020-10-28	69.65	69.91	68.19	68.40	230694
2020-10-29	69.06	69.06	66.27	68.57	292789
2020-10-30	68.70	69.03	66.96	67.95	432597
2020-11-02	69.11	72.97	66.52	67.23	353519
2020-11-03	68.60	69.27	67.76	68.86	286698
2020-11-04	68.17	69.02	65.50	65.96	400535
2020-11-05	67.17	68.89	66.32	68.47	422843
2020-11-06	68.89	69.28	68.04	68.40	208306
2020-11-09	73.35	75.60	72.17	73.72	550925
2020-11-10	74.70	75.30	71.72	72.28	421419
2020-11-11	72.72	73.49	69.92	70.86	290186
2020-11-12	70.44	71.47	69.54	70.42	275159
2020-11-13	71.39	73.68	71.39	73.42	170278
2020-11-16	74.91	76.26	74.28	75.40	252758
2020-11-17	74.65	75.76	73.95	75.52	282201
2020-11-18	76.06	77.09	75.24	75.83	268733
2020-11-19	75.53	76.74	73.81	76.63	180887
2020-11-20	76.22	77.43	75.56	77.08	155542
2020-11-23	77.87	80.64	77.84	80.60	241544
2020-11-24	81.96	84.31	80.75	84.15	407748
2020-11-25	84.03	84.13	79.98	80.63	418141
2020-11-27	81.20	82.10	81.00	81.79	144030
2020-11-30	81.33	81.75	78.37	78.61	342447
2020-12-01	80.53	81.23	79.20	80.70	296719
2020-12-02	80.71	82.74	79.38	82.55	195112
2020-12-03	83.04	84.37	81.90	82.65	324198
2020-12-04	83.56	84.67	83.19	83.50	427952
2020-12-07	84.04	84.74	82.80	83.93	201895
2020-12-08	83.78	84.94	83.66	84.60	153548
2020-12-09	85.46	85.78	83.43	84.69	164552
2020-12-10	84.21	85.37	83.40	84.38	224340
2020-12-11	84.04	85.45	83.14	83.36	194773
2020-12-14	84.66	85.24	83.89	84.20	220064
2020-12-15	85.39	87.67	84.15	87.59	262600
2020-12-16	88.00	88.00	85.70	86.18	171226
2020-12-17	86.73	87.60	85.89	87.15	236545
2020-12-18	87.52	89.08	86.33	88.23	935349
2020-12-21	86.70	87.20	85.41	86.58	160533
2020-12-22	87.41	89.39	86.88	88.35	181838
2020-12-23	88.88	96.94	88.88	93.52	927810
2020-12-24	95.09	96.00	92.64	93.91	94894
2020-12-28	94.95	97.79	94.35	96.86	416905
2020-12-29	96.84	97.32	92.64	93.47	292149
2020-12-30	94.19	95.85	93.99	95.16	467424
2020-12-31	96.08	96.89	94.56	95.90	376231
2021-01-04	97.06	97.54	93.86	95.65	277106
2021-01-05	95.49	98.40	94.73	96.42	310089
2021-01-06	97.70	107.61	97.70	106.98	768188
2021-01-07	107.68	108.89	105.88	107.27	586808
2021-01-08	104.58	105.78	101.86	103.17	415971
2021-01-11	101.51	103.24	101.11	101.89	533550
2021-01-12	103.34	104.06	102.47	103.00	311940
2021-01-13	103.21	103.95	100.00	100.69	337496
2021-01-14	101.81	103.38	100.80	101.61	331392
2021-01-15	100.44	101.36	96.19	97.01	509165
2021-01-19	98.61	100.27	96.32	96.55	453529
2021-01-20	97.36	97.72	95.18	97.17	415494
2021-01-21	97.87	99.34	95.01	96.84	356767
2021-01-22	95.47	98.33	94.59	98.11	291224
2021-01-25	98.12	102.01	96.72	97.39	334053
2021-01-26	97.85	98.00	95.08	95.22	268606
2021-01-27	92.79	93.55	86.45	89.28	438787
2021-01-28	90.36	90.55	88.62	89.62	271837
2021-01-29	89.84	91.02	85.15	86.02	508555
2021-02-01	87.16	91.09	86.99	90.78	351209
2021-02-02	92.93	94.46	90.97	94.16	376452
2021-02-03	94.41	96.52	94.05	96.26	360480
2021-02-04	96.16	98.51	95.77	98.49	191427
2021-02-05	99.00	99.14	96.92	97.43	247772
2021-02-08	98.89	102.00	97.82	101.66	316828
2021-02-09	101.40	102.80	100.19	102.18	241383
2021-02-10	103.22	103.22	99.83	101.50	346968
2021-02-11	102.40	104.68	101.68	103.32	285906
2021-02-12	102.60	104.07	100.44	103.68	195369
2021-02-16	104.74	106.52	103.32	103.90	341698
2021-02-17	103.23	104.07	101.30	101.86	334046
2021-02-18	100.62	101.04	98.74	100.28	368672
2021-02-19	101.94	102.86	100.60	101.86	373624
2021-02-22	101.25	101.63	98.77	99.98	599227
2021-02-23	97.64	98.86	94.52	97.25	800938
2021-02-24	95.25	118.59	95.25	115.28	1333715
2021-02-25	113.36	118.01	111.60	116.83	514374
2021-02-26	117.58	118.50	113.10	117.24	507108
2021-03-01	119.26	120.80	117.51	117.76	337043
2021-03-02	116.98	119.94	116.40	117.75	278387
2021-03-03	120.98	122.31	118.85	120.31	248307
2021-03-04	119.38	120.37	113.98	114.91	465072
2021-03-05	117.73	117.73	108.04	110.92	559621
2021-03-08	112.04	114.11	109.29	110.96	391927
2021-03-09	103.54	103.54	93.46	93.62	2300569
2021-03-10	90.00	92.00	89.35	91.36	4200545
2021-03-11	91.50	95.28	90.50	94.56	1496426
2021-03-12	94.53	95.69	93.09	94.62	1169081
2021-03-15	94.66	96.62	92.99	96.17	897164
2021-03-16	97.50	98.23	94.98	95.66	558689
2021-03-17	94.49	94.78	90.41	92.39	1025892
2021-03-18	91.84	93.53	88.19	88.48	584000
2021-03-19	88.90	92.11	87.52	89.34	1336315
2021-03-22	90.76	91.04	88.62	89.30	523004
2021-03-23	89.39	91.44	87.44	88.01	682085
2021-03-24	88.64	90.73	83.75	83.95	779930
2021-03-25	83.03	87.76	82.66	87.12	613809
2021-03-26	89.84	92.21	87.38	89.22	1728895
2021-03-29	87.91	89.39	85.01	86.09	560605
2021-03-30	86.28	87.17	85.02	87.11	766895
2021-03-31	87.47	89.83	86.88	88.65	601338
2021-04-01	88.93	91.17	88.89	90.53	453223
2021-04-05	92.03	94.71	91.68	93.36	507011
2021-04-06	94.07	95.57	92.94	93.83	557645
2021-04-07	94.38	94.38	91.26	91.72	479657
2021-04-08	92.66	94.04	92.08	92.70	388237
2021-04-09	92.00	92.77	90.74	91.60	291587
2021-04-12	90.93	91.19	89.20	90.05	336298
2021-04-13	89.74	90.89	87.73	90.71	913168
2021-04-14	91.37	92.34	89.20	89.48	997800
2021-04-15	89.88	91.53	87.39	88.72	360184
2021-04-16	90.42	90.72	88.14	88.22	329291
2021-04-19	88.13	89.16	87.24	89.15	410557
2021-04-20	88.50	89.17	86.72	87.54	491556
2021-04-21	87.78	90.60	87.51	90.55	365364
2021-04-22	90.58	92.50	90.19	90.40	259717
2021-04-23	90.55	92.69	90.01	92.44	222226
2021-04-26	93.22	94.15	92.17	93.53	331729
2021-04-27	93.84	93.84	92.53	93.40	232635
2021-04-28	93.00	94.45	92.33	93.21	188656
2021-04-29	93.72	94.01	90.60	91.10	274116
2021-04-30	89.89	91.25	89.53	89.94	411122
2021-05-03	92.28	93.29	87.08	88.45	537477
2021-05-04	87.07	87.71	83.79	84.55	356055
2021-05-05	85.41	85.73	83.82	84.44	273556
2021-05-06	84.12	85.05	82.93	84.62	246404
2021-05-07	84.88	87.79	84.73	87.39	348675
2021-05-10	87.19	88.15	84.90	85.10	293510
2021-05-11	82.42	86.39	82.00	85.80	368757
2021-05-12	84.90	85.52	83.63	84.32	281187
2021-05-13	85.07	87.63	84.59	86.79	393993
2021-05-14	87.55	89.61	87.23	88.66	358074
2021-05-17	87.72	89.79	87.56	89.19	429643
2021-05-18	89.68	90.96	89.27	89.27	493849
2021-05-19	87.48	89.35	87.20	88.97	176789
2021-05-20	89.03	90.78	88.43	90.77	214313
2021-05-21	91.90	93.26	90.55	91.64	398911
2021-05-24	92.01	93.48	90.59	91.13	354198
2021-05-25	91.28	93.50	90.45	92.66	228048
2021-05-26	93.21	95.00	92.47	94.90	279266
2021-05-27	95.97	98.09	94.62	96.48	302196
2021-05-28	96.88	97.49	94.70	95.35	159018
2021-06-01	96.32	97.79	95.37	97.31	289011
2021-06-02	98.11	98.11	95.31	95.95	238856
2021-06-03	95.45	95.51	93.62	94.33	257118
2021-06-04	95.00	97.09	94.52	95.09	198943
2021-06-07	95.83	95.83	94.61	95.63	144153
2021-06-08	96.29	98.03	95.76	97.75	288803
2021-06-09	98.17	98.40	96.07	96.23	156709
2021-06-10	96.77	97.34	95.18	96.66	172568
2021-06-11	96.83	98.75	96.83	98.71	196135
2021-06-14	99.53	101.80	98.62	99.53	312933
2021-06-15	99.31	99.93	98.15	98.92	258911
2021-06-16	99.09	102.32	99.09	100.67	374068
2021-06-17	100.62	102.07	97.56	98.09	237645
2021-06-18	96.19	97.42	94.71	94.98	941822
2021-06-21	95.62	97.37	95.25	97.02	220116
2021-06-22	96.70	99.06	95.62	98.69	361922
2021-06-23	99.09	99.71	96.62	96.99	347367
2021-06-24	98.26	98.26	96.12	98.01	260401
2021-06-25	98.70	101.35	98.68	100.19	678084
2021-06-28	100.58	101.42	99.31	100.34	280242
2021-06-29	100.96	101.24	100.14	100.72	201302
2021-06-30	99.31	100.71	98.38	99.98	217665
2021-07-01	100.73	101.38	100.05	100.87	145950
2021-07-02	100.87	100.89	98.18	98.33	252405
2021-07-06	98.19	98.66	96.10	98.28	281564
2021-07-07	98.48	98.98	95.67	96.40	253126
2021-07-08	94.62	96.12	92.46	95.27	204428
2021-07-09	96.74	97.78	95.88	97.12	101469
2021-07-12	97.11	98.03	96.12	97.79	130033
2021-07-13	97.25	98.60	95.44	96.67	209868
2021-07-14	97.30	97.99	95.45	95.84	208559
2021-07-15	95.62	96.21	93.84	94.97	211864
2021-07-16	96.09	96.71	89.74	89.76	272442
2021-07-19	88.32	89.30	87.00	88.32	371410
2021-07-20	89.05	92.39	88.90	91.73	337535
2021-07-21	92.63	94.86	92.51	94.08	495037
2021-07-22	94.12	94.82	93.00	93.97	182060
2021-07-23	94.85	95.37	93.59	95.23	180710
2021-07-26	95.96	96.51	94.94	95.01	146245
2021-07-27	94.28	94.54	91.09	92.71	144550
2021-07-28	93.05	97.20	92.99	96.12	204201
2021-07-29	96.86	99.22	96.61	98.44	197146
2021-07-30	97.66	99.69	97.66	98.62	189495
2021-08-02	98.88	99.45	97.29	97.60	146078
2021-08-03	97.99	98.18	95.85	97.62	300359
2021-08-04	97.03	98.25	96.76	97.66	258379
2021-08-05	78.65	79.76	67.07	71.84	3078012
2021-08-06	74.01	77.50	73.71	77.11	938049
2021-08-09	76.33	78.93	75.95	77.74	507315
2021-08-10	78.69	82.72	78.11	81.40	536948
2021-08-11	80.91	82.45	80.39	81.65	296518
2021-08-12	81.75	83.44	80.98	82.45	369702
2021-08-13	82.75	82.75	79.61	80.00	208560
2021-08-16	78.01	79.65	77.43	78.10	268604
2021-08-17	77.49	79.68	77.03	77.27	316302
2021-08-18	77.42	78.83	77.01	77.57	227326
2021-08-19	77.08	77.74	75.46	76.19	241798
2021-08-20	76.03	77.05	75.40	76.86	183808
2021-08-23	77.47	78.86	77.39	78.53	221590
2021-08-24	78.82	81.22	78.50	80.85	291992
2021-08-25	81.03	82.49	80.23	82.43	518706
2021-08-26	82.70	83.36	81.06	81.81	224211
2021-08-27	82.32	86.49	82.30	85.72	447728
2021-08-30	85.81	86.27	84.21	84.82	223326
2021-08-31	84.09	85.05	82.40	84.01	504527
2021-09-01	84.74	85.16	84.18	85.06	268842
2021-09-02	84.79	85.32	83.07	83.65	221187
2021-09-03	84.04	84.48	81.25	81.83	279403
2021-09-07	82.40	83.67	81.84	82.07	304019
2021-09-08	81.68	81.77	79.70	80.33	162045
2021-09-09	79.79	81.22	79.41	79.41	255772
2021-09-10	80.24	80.24	78.83	78.88	238009
2021-09-13	79.48	79.66	78.34	79.37	282744
2021-09-14	79.72	81.06	78.58	79.38	367799
2021-09-15	79.09	79.71	78.56	79.28	259922
2021-09-16	78.95	79.06	77.43	77.53	292299
2021-09-17	78.12	79.18	76.66	78.84	958265
2021-09-20	76.98	77.15	75.94	76.97	377970
2021-09-21	77.12	77.84	75.92	77.41	287972
2021-09-22	78.02	79.02	77.60	78.43	237644
2021-09-23	78.69	79.61	75.95	79.51	261657
2021-09-24	79.48	79.48	78.16	78.77	169737
2021-09-27	78.98	79.75	78.65	79.39	376262
2021-09-28	79.19	79.89	78.04	78.26	355541
2021-09-29	78.50	79.69	78.20	79.15	262000
2021-09-30	79.05	79.81	75.34	75.63	320740
2021-10-01	76.37	77.12	75.48	76.55	291905
2021-10-04	75.85	76.47	73.57	73.88	284863
2021-10-05	74.46	75.29	73.52	73.95	391244
2021-10-06	71.40	72.75	69.48	69.54	531179
2021-10-07	70.44	73.33	70.44	72.35	519942
2021-10-08	72.44	73.36	72.04	72.17	156297
2021-10-11	72.17	73.07	71.42	72.40	459731
2021-10-12	73.00	73.73	72.84	73.29	257043
2021-10-13	73.58	74.25	72.90	74.08	283640
2021-10-14	74.99	75.14	74.32	74.63	307123
2021-10-15	75.97	76.00	74.77	74.99	320402
2021-10-18	74.59	75.21	73.81	75.12	231460
2021-10-19	75.55	77.03	74.93	77.02	277307
2021-10-20	77.10	78.21	76.67	78.10	310392
2021-10-21	77.97	79.34	76.83	77.86	402228
2021-10-22	77.79	78.54	76.68	77.16	237787
2021-10-25	77.23	79.17	76.92	78.60	304864
2021-10-26	78.84	78.84	76.51	76.67	292480
2021-10-27	76.63	77.88	74.66	74.78	271433
2021-10-28	75.45	78.19	75.45	78.15	212068
2021-10-29	78.02	79.14	77.06	77.77	267895
2021-11-01	78.15	81.14	78.15	81.04	247109
2021-11-02	81.17	81.36	79.54	79.70	183153
2021-11-03	79.85	79.95	77.49	79.14	362677
2021-11-04	76.00	79.85	75.04	77.80	460548
2021-11-05	78.38	80.58	78.25	79.12	279092
2021-11-08	76.79	78.55	75.14	75.39	368260
2021-11-09	75.98	76.30	73.25	73.30	490984
2021-11-10	73.50	75.11	71.75	72.99	339803
2021-11-11	73.07	73.57	71.77	71.78	333148
2021-11-12	71.86	72.75	71.45	72.16	224041
2021-11-15	72.85	72.85	71.55	72.13	336092
2021-11-16	71.77	72.33	71.08	71.38	422226
2021-11-17	71.79	71.79	68.35	68.37	321020
2021-11-18	68.64	68.99	66.30	67.29	421733
2021-11-19	66.68	67.65	66.18	66.76	213050
2021-11-22	67.07	68.17	66.00	66.18	387357
2021-11-23	66.23	67.36	64.69	67.08	360005
2021-11-24	66.62	66.64	65.57	66.09	168527
2021-11-26	64.50	66.09	62.36	63.02	238969
2021-11-29	64.25	64.73	63.18	64.33	503909
2021-11-30	63.54	64.88	61.38	61.91	399867
2021-12-01	63.85	64.75	60.74	60.89	449378
2021-12-02	61.15	62.67	60.85	62.46	222559
2021-12-03	62.96	63.02	60.07	61.14	651489
2021-12-06	62.01	64.43	61.46	63.94	589177
2021-12-07	64.83	66.00	63.94	65.14	458501
2021-12-08	64.28	66.11	63.76	65.10	550721
2021-12-09	64.71	65.90	64.58	65.00	341548
2021-12-10	65.44	66.04	62.59	62.74	444567
2021-12-13	62.61	64.92	61.37	64.67	385664
2021-12-14	64.45	65.27	63.15	63.59	230995
2021-12-15	63.72	65.83	62.53	65.81	341461
2021-12-16	66.28	66.88	63.67	63.74	275252
2021-12-17	63.32	66.36	62.98	65.57	1604434
2021-12-20	62.37	64.11	59.80	60.57	427307
2021-12-21	61.67	64.88	61.67	64.57	398735
2021-12-22	64.66	66.10	63.76	65.91	317410
2021-12-23	66.29	67.26	65.44	66.59	282424
2021-12-27	66.94	67.27	65.89	67.18	182324
2021-12-28	67.17	67.68	66.47	67.07	244260
2021-12-29	67.25	69.07	66.91	68.65	400748
2021-12-30	68.51	69.48	67.58	67.78	256876
2021-12-31	67.45	68.82	67.23	68.52	305102
2022-01-03	68.80	69.87	68.53	68.92	275723
2022-01-04	69.36	70.67	68.85	68.95	258612
2022-01-05	69.00	70.10	66.58	66.95	395256
2022-01-06	69.90	69.90	65.27	65.81	213220
2022-01-07	65.71	66.97	64.70	64.78	270004
2022-01-10	64.04	64.67	62.45	64.46	244854
2022-01-11	64.26	65.15	63.68	64.53	245664
2022-01-12	65.40	66.28	64.05	64.65	239657
2022-01-13	64.69	65.38	63.12	63.41	219412
2022-01-14	63.04	63.79	62.32	63.11	292222
2022-01-18	61.34	62.60	59.65	59.77	245435
2022-01-19	60.37	62.31	59.04	59.76	316219
2022-01-20	60.02	61.46	59.60	59.77	327255
2022-01-21	58.72	60.24	58.49	58.50	342712
2022-01-24	57.57	62.06	57.26	61.95	405970
2022-01-25	61.00	61.44	59.22	59.42	347995
2022-01-26	60.61	60.99	58.02	59.15	350069
2022-01-27	60.11	61.52	59.34	59.77	421666
2022-01-28	60.06	61.01	56.94	58.77	443368
2022-01-31	58.51	62.00	58.45	62.00	282460
2022-02-01	62.29	62.77	59.96	61.06	735363
2022-02-02	60.95	61.31	59.50	60.21	323943
2022-02-03	59.75	60.47	58.22	58.26	274997
2022-02-04	58.32	58.82	56.85	57.91	285658
2022-02-07	57.74	58.90	57.15	57.44	567867
2022-02-08	57.83	58.68	56.80	57.62	777223
2022-02-09	58.52	59.41	58.52	58.98	355168
2022-02-10	57.65	59.28	56.80	56.85	378521
2022-02-11	56.87	57.92	55.71	55.89	306046
2022-02-14	55.75	57.44	55.22	55.90	562471
2022-02-15	56.61	57.50	56.27	57.46	466945
2022-02-16	57.38	57.89	56.12	57.56	309490
2022-02-17	57.02	57.27	54.95	55.10	299225
2022-02-18	54.79	55.48	53.29	54.57	470439
2022-02-22	54.26	55.09	53.11	53.62	499241
2022-02-23	53.84	54.77	52.49	52.50	604153
2022-02-24	51.32	54.28	51.00	53.95	1351622
2022-02-25	54.07	55.15	53.59	54.70	754120
2022-02-28	49.50	49.83	45.12	47.67	1464070
2022-03-01	47.67	51.24	47.31	49.92	937147
2022-03-02	49.86	50.58	48.91	50.01	679499
2022-03-03	50.49	52.09	49.93	52.07	693671
2022-03-04	51.40	52.21	46.63	47.31	702271
2022-03-07	47.23	48.41	44.78	45.12	688620
2022-03-08	44.90	48.03	44.02	47.06	615040
2022-03-09	48.33	49.29	47.73	48.44	339976
2022-03-10	47.82	48.38	46.66	47.39	443053
2022-03-11	47.83	48.74	46.25	46.28	254522
2022-03-14	46.64	46.83	45.12	45.43	359079
2022-03-15	45.35	47.53	45.35	47.41	291916
2022-03-16	47.96	50.67	47.94	49.71	520761
2022-03-17	49.46	50.68	48.68	50.51	429187
2022-03-18	49.99	51.64	49.97	51.48	1024566
2022-03-21	51.26	52.10	50.68	51.37	400297
2022-03-22	52.06	52.81	51.06	51.76	332742
2022-03-23	51.32	52.19	50.48	51.04	278803
2022-03-24	51.53	52.07	50.71	51.51	210345
2022-03-25	51.96	52.33	51.15	52.04	285630
2022-03-28	52.09	52.09	50.00	51.31	342220
2022-03-29	52.17	54.42	52.17	54.11	425455
2022-03-30	53.75	54.55	53.04	53.08	327763
2022-03-31	52.81	53.68	52.41	52.68	267781
2022-04-01	52.95	54.23	52.23	53.28	458303
2022-04-04	53.35	54.52	53.32	54.02	278070
2022-04-05	54.18	54.33	51.80	52.15	289790
2022-04-06	51.38	52.01	50.51	51.54	293396
2022-04-07	51.62	52.09	50.29	51.26	276936
2022-04-08	51.28	51.40	50.49	51.02	245865
2022-04-11	50.64	51.97	49.99	50.19	366009
2022-04-12	51.02	51.61	49.85	49.94	213777
2022-04-13	50.00	50.81	49.85	50.57	187367
2022-04-14	50.86	51.11	49.85	50.01	197320
2022-04-18	49.50	49.50	48.17	48.67	248668
2022-04-19	48.55	50.71	48.55	50.24	260609
2022-04-20	50.62	50.94	49.79	49.93	257071
2022-04-21	50.54	51.41	48.60	49.09	373882
2022-04-22	49.05	49.16	47.13	47.24	298287
2022-04-25	46.70	48.13	46.26	48.12	286733
2022-04-26	47.61	47.81	46.35	46.45	233780
2022-04-27	46.33	47.24	46.27	46.84	279561
2022-04-28	47.42	48.87	46.57	48.57	264945
2022-04-29	48.36	49.60	47.46	47.78	325642
2022-05-02	47.88	49.23	46.60	49.17	453089
2022-05-03	49.17	49.92	48.08	48.26	288478
2022-05-04	48.60	53.98	48.34	53.91	513664
2022-05-05	53.42	53.42	50.48	51.17	393058
2022-05-06	50.96	51.68	49.08	50.35	319274
2022-05-09	49.21	49.21	47.37	48.52	413682
2022-05-10	49.45	49.71	46.77	47.83	310128
2022-05-11	47.98	48.79	46.53	46.76	347562
2022-05-12	46.01	47.77	45.27	46.03	440361
2022-05-13	46.59	48.90	46.49	48.31	505636
2022-05-16	47.76	48.68	46.74	47.91	252876
2022-05-17	48.93	49.79	48.56	49.76	216778
2022-05-18	49.23	50.51	48.77	49.30	335962
2022-05-19	48.94	51.31	48.49	50.75	337560
2022-05-20	51.25	51.50	49.19	50.80	329827
2022-05-23	51.27	51.55	48.37	50.24	349616
2022-05-24	49.44	50.13	48.36	49.89	184534
2022-05-25	49.58	50.31	48.44	50.11	204176
2022-05-26	50.45	51.64	50.33	51.04	237844
2022-05-27	50.99	52.69	50.91	52.68	226188
2022-05-31	52.62	52.84	51.32	51.61	375360
2022-06-01	51.92	52.40	50.48	50.82	218055
2022-06-02	50.75	53.20	50.65	53.14	206541
2022-06-03	52.76	52.76	51.32	51.53	175896
2022-06-06	51.95	52.49	51.49	51.81	244349
2022-06-07	51.05	52.73	50.91	52.70	181939
2022-06-08	52.70	52.80	51.07	51.13	161689
2022-06-09	50.83	50.83	49.80	49.90	184021
2022-06-10	48.71	49.41	47.96	48.70	206510
2022-06-13	47.40	47.71	45.97	47.04	379758
2022-06-14	47.12	47.74	44.69	44.92	330490
2022-06-15	45.40	47.64	45.30	47.07	335629
2022-06-16	45.49	46.43	43.18	43.83	469406
2022-06-17	44.66	47.11	44.45	46.14	1067199
2022-06-21	46.90	47.61	46.16	47.28	338031
2022-06-22	47.06	49.17	46.38	48.16	531230
2022-06-23	48.09	49.27	47.84	49.17	529075
2022-06-24	49.47	51.37	49.00	50.82	1207384
2022-06-27	51.12	51.98	50.46	51.29	291301
2022-06-28	51.32	52.57	50.62	50.68	414222
2022-06-29	50.45	50.45	48.53	49.17	468727
2022-06-30	48.18	49.77	47.63	49.43	297180
2022-07-01	49.53	49.53	47.60	48.33	299456
2022-07-05	47.03	47.81	44.98	47.45	376802
2022-07-06	47.24	48.19	46.86	47.40	285485
2022-07-07	47.69	48.67	47.00	48.37	603332
2022-07-08	48.37	48.67	47.72	47.93	379880
2022-07-11	47.35	47.91	46.10	46.20	452411
2022-07-12	46.01	47.04	45.27	45.67	448310
2022-07-13	44.77	46.00	44.51	45.61	477701
2022-07-14	45.01	45.62	43.94	45.28	506379
2022-07-15	46.27	48.42	45.85	48.32	501779
2022-07-18	48.96	49.50	47.47	47.93	325334
2022-07-19	48.69	49.54	48.22	48.86	275074
2022-07-20	49.57	52.75	49.57	52.61	348872
2022-07-21	52.08	54.41	51.78	54.40	322840
2022-07-22	54.67	54.79	53.02	53.57	280008
2022-07-25	53.52	54.43	52.77	54.20	201494
2022-07-26	53.85	54.10	53.15	53.68	209660
2022-07-27	54.06	55.72	54.01	55.41	292977
2022-07-28	55.95	57.37	55.34	56.85	533687
2022-07-29	56.98	59.25	56.56	58.40	381258
2022-08-01	58.63	58.95	56.64	57.93	290559
2022-08-02	57.29	58.09	56.96	57.27	329037
2022-08-03	57.74	58.74	57.41	58.62	559893
2022-08-04	53.86	54.02	49.74	50.66	947624
2022-08-05	49.12	51.86	48.75	51.64	587594
2022-08-08	50.76	52.90	50.32	50.63	368491
2022-08-09	50.56	50.59	49.52	50.22	344383
2022-08-10	51.39	52.96	51.30	52.87	286811
2022-08-11	53.36	53.79	52.74	53.32	298324
2022-08-12	53.40	55.11	53.28	55.10	344165
2022-08-15	54.49	55.56	54.03	55.26	261689
2022-08-16	55.01	55.10	53.60	53.71	251285
2022-08-17	52.77	53.19	52.38	52.60	279551
2022-08-18	52.41	53.13	52.25	52.80	415447
2022-08-19	52.66	52.66	49.73	50.18	435022
2022-08-22	49.14	49.31	48.37	48.74	233687
2022-08-23	48.66	49.31	48.16	48.72	205614
2022-08-24	48.66	50.07	48.29	49.64	384116
2022-08-25	50.38	51.17	49.72	51.16	316258
2022-08-26	51.28	51.30	48.88	48.88	260007
2022-08-29	48.28	49.42	47.81	47.89	158423
2022-08-30	48.04	48.31	46.74	46.87	174790
2022-08-31	46.94	48.01	46.83	47.58	265821
2022-09-01	46.82	47.83	46.53	47.75	367652
2022-09-02	48.31	48.39	47.45	47.61	516389
2022-09-06	48.12	48.12	46.22	46.65	378758
2022-09-07	46.36	49.71	46.36	49.63	266083
2022-09-08	48.95	49.56	47.96	49.51	243946
2022-09-09	50.24	50.87	49.70	50.74	236207
2022-09-12	51.21	51.27	50.14	50.70	202404
2022-09-13	48.98	50.30	48.48	49.86	305422
2022-09-14	49.85	50.08	49.25	49.81	264700
2022-09-15	49.48	49.95	48.11	49.00	429616
2022-09-16	48.30	49.03	48.03	48.55	861571
2022-09-19	47.98	48.83	47.48	48.30	290977
2022-09-20	47.96	48.46	46.65	46.85	323341
2022-09-21	46.91	47.89	46.43	46.49	389206
2022-09-22	46.10	46.18	45.09	45.25	254188
2022-09-23	44.62	45.08	43.18	43.93	386396
2022-09-26	43.61	44.82	43.35	43.63	269841
2022-09-27	44.14	44.62	43.20	43.68	231508
2022-09-28	43.69	44.83	43.64	44.58	246613
2022-09-29	43.88	43.93	42.76	43.39	301998
2022-09-30	43.09	43.68	42.07	42.11	340755
2022-10-03	42.63	44.16	42.27	44.01	300540
2022-10-04	44.99	46.51	44.81	46.28	292154
2022-10-05	45.39	46.04	45.22	45.74	193125
2022-10-06	45.66	46.25	44.49	44.58	200617
2022-10-07	44.07	44.07	42.50	42.70	244498
2022-10-10	43.12	43.34	42.40	42.72	194341
2022-10-11	42.55	43.92	42.16	43.51	364374
2022-10-12	43.46	43.71	41.73	41.79	256311
2022-10-13	40.82	43.18	40.32	43.13	403548
2022-10-14	43.42	43.42	42.48	42.84	255982
2022-10-17	43.87	44.52	43.49	44.06	427645
2022-10-18	44.92	45.66	44.46	44.52	367592
2022-10-19	44.20	44.51	43.54	43.82	311809
2022-10-20	43.59	44.40	41.92	42.00	267434
2022-10-21	42.25	44.50	42.11	44.14	339620
2022-10-24	44.50	45.03	43.76	44.74	208434
2022-10-25	44.88	47.61	44.88	47.56	264991
2022-10-26	47.67	48.37	47.32	47.32	281373
2022-10-27	47.81	49.45	47.81	48.92	351655
2022-10-28	49.04	49.92	48.47	49.37	328229
2022-10-31	49.11	49.38	48.40	48.89	373609
2022-11-01	49.59	49.82	48.78	48.79	454830
2022-11-02	48.64	48.88	46.34	46.50	383232
2022-11-03	41.93	43.31	39.38	43.15	638622
2022-11-04	43.79	47.48	43.47	46.75	583524
2022-11-07	46.93	50.13	46.82	50.11	487570
2022-11-08	50.39	50.59	49.52	50.36	690510
2022-11-09	49.91	50.61	49.05	50.43	550562
2022-11-10	52.89	54.42	52.55	53.94	412688
2022-11-11	54.00	55.27	53.78	55.17	341866
2022-11-14	54.67	54.93	52.51	52.82	298241
2022-11-15	53.92	55.41	53.35	54.40	288123
2022-11-16	53.93	54.19	53.45	53.79	200241
2022-11-17	52.59	53.21	51.87	52.74	208027
2022-11-18	53.94	55.08	52.90	55.04	355626
2022-11-21	54.50	54.96	52.39	52.53	266203
2022-11-22	53.11	53.39	52.31	52.96	185718
2022-11-23	53.34	53.34	52.42	52.75	175110
2022-11-25	52.31	53.56	52.22	53.32	76280
2022-11-28	52.57	52.57	50.76	51.05	225871
2022-11-29	50.70	51.43	50.70	51.00	205596
2022-11-30	50.88	53.23	50.68	53.18	342200
2022-12-01	53.43	54.73	53.30	54.27	279898
2022-12-02	53.29	54.88	52.16	54.48	151083
2022-12-05	53.80	54.03	53.30	53.87	203013
2022-12-06	53.75	53.85	52.06	52.35	166489
2022-12-07	52.30	53.10	51.76	51.77	140881
2022-12-08	52.15	53.08	51.94	53.00	171260
2022-12-09	53.05	53.10	52.27	52.55	212596
2022-12-12	52.47	53.21	52.22	52.95	258079
2022-12-13	55.64	56.48	53.66	54.29	288221
2022-12-14	54.13	55.10	53.03	53.53	270771
2022-12-15	52.53	52.53	50.97	51.40	288698
2022-12-16	50.81	51.00	49.38	49.75	975640
2022-12-19	49.99	51.24	49.26	49.55	228002
2022-12-20	49.50	51.20	49.29	51.00	345198
2022-12-21	51.55	52.39	51.21	52.13	309375
2022-12-22	51.50	51.83	50.32	51.54	287664
2022-12-23	51.61	51.67	49.35	49.59	235290
2022-12-27	49.65	50.76	49.23	50.29	251447
2022-12-28	50.21	50.62	49.19	49.27	194692
2022-12-29	49.75	51.30	49.59	51.23	267507
2022-12-30	50.82	51.93	49.95	50.65	175956
2023-01-03	51.33	51.95	50.43	51.74	279887
2023-01-04	52.38	53.21	52.10	52.66	239865
2023-01-05	52.35	52.70	51.56	51.80	154765
2023-01-06	52.62	54.15	52.07	53.29	218813
2023-01-09	53.72	54.71	53.48	53.65	192218
2023-01-10	53.68	55.62	53.41	55.57	307691
2023-01-11	55.86	56.83	55.58	56.03	199988
2023-01-12	56.33	57.70	56.03	57.69	255122
2023-01-13	57.60	58.47	57.03	58.37	139037
2023-01-17	58.05	58.77	57.77	57.82	159426
2023-01-18	57.97	58.51	56.56	56.70	209676
2023-01-19	56.01	56.55	55.00	55.71	218576
2023-01-20	56.20	56.90	55.46	56.80	226362
2023-01-23	57.00	58.03	56.75	57.29	187032
2023-01-24	57.16	57.44	56.26	56.48	151864
2023-01-25	55.78	56.18	55.03	55.58	199972
2023-01-26	56.17	56.49	54.81	55.27	203228
2023-01-27	54.93	56.66	54.68	56.44	245372
2023-01-30	55.69	56.35	55.36	55.55	161692
2023-01-31	55.78	57.48	55.34	57.47	328550
2023-02-01	57.35	59.26	56.58	58.76	210509
2023-02-02	59.09	60.61	59.08	59.87	270690
2023-02-03	58.44	59.80	58.44	59.27	234755
2023-02-06	58.56	58.88	57.59	58.08	167999
2023-02-07	57.90	58.71	56.80	58.50	346081
2023-02-08	57.80	58.75	56.69	57.03	207554
2023-02-09	57.61	57.86	56.47	56.70	176876
2023-02-10	56.16	57.10	55.98	56.98	131894
2023-02-13	57.19	57.85	56.98	57.66	153287
2023-02-14	57.66	57.89	56.49	57.49	136455
2023-02-15	57.04	58.61	57.04	58.56	169378
2023-02-16	57.58	58.47	57.18	57.92	172085
2023-02-17	57.91	57.91	56.87	57.24	186917
2023-02-21	56.44	56.87	55.08	55.33	250875
2023-02-22	55.26	55.69	54.48	55.22	292744
2023-02-23	55.58	55.92	54.94	55.59	204628
2023-02-24	54.46	54.85	53.57	54.63	386870
2023-02-27	57.25	57.25	50.35	51.74	780325
2023-02-28	51.72	56.11	51.50	55.77	592725
2023-03-01	55.52	56.86	55.43	55.59	317668
2023-03-02	55.52	57.07	54.63	56.78	251746
2023-03-03	54.42	56.84	53.99	56.77	340122
2023-03-06	57.08	57.28	54.95	55.17	254846
2023-03-07	55.38	55.38	53.64	53.69	250635
2023-03-08	53.89	54.34	52.88	54.18	214273
2023-03-09	54.36	55.28	53.49	53.92	231571
2023-03-10	53.61	53.61	52.33	52.83	368737
2023-03-13	51.87	53.26	51.60	52.13	232764
2023-03-14	53.93	55.05	52.91	53.86	189365
2023-03-15	52.16	52.79	51.50	52.41	304169
2023-03-16	51.60	53.02	50.83	52.77	280586
2023-03-17	52.20	52.57	50.60	50.95	1051573
2023-03-20	51.35	53.33	50.74	52.21	296918
2023-03-21	52.70	53.94	51.92	52.33	242975
2023-03-22	52.33	53.15	51.20	51.23	199012
2023-03-23	51.57	52.84	50.83	51.34	226649
2023-03-24	50.74	51.45	50.41	51.32	201178
2023-03-27	51.87	52.61	51.68	52.48	177200
2023-03-28	52.07	52.93	52.05	52.90	170479
2023-03-29	53.58	54.00	53.44	53.89	172167
2023-03-30	54.34	54.56	53.72	54.22	261514
2023-03-31	54.68	55.86	54.19	55.45	341901
2023-04-03	55.46	56.05	54.53	55.35	208103
2023-04-04	55.39	55.65	53.35	53.61	225993
2023-04-05	53.15	53.50	51.98	52.67	247975
2023-04-06	52.57	53.24	52.05	52.70	185922
2023-04-10	52.18	53.79	51.89	53.60	201823
2023-04-11	53.76	54.41	53.25	53.98	135318
2023-04-12	54.79	54.79	53.31	53.51	281840
2023-04-13	53.79	54.44	53.18	54.29	231414
2023-04-14	54.27	54.80	53.36	53.68	127350
2023-04-17	53.61	53.81	52.69	53.44	157019
2023-04-18	53.70	53.75	51.82	52.58	293301
2023-04-19	52.15	52.37	51.77	52.02	162689
2023-04-20	51.48	52.16	51.40	51.94	232777
2023-04-21	51.95	52.81	51.59	52.37	160176
2023-04-24	52.34	52.89	52.13	52.77	145320
2023-04-25	52.22	52.41	51.16	51.18	185096
2023-04-26	51.00	51.67	50.60	51.15	276380
2023-04-27	51.39	52.37	50.97	52.32	190244
2023-04-28	52.10	53.73	52.05	53.40	238974
2023-05-01	53.39	54.03	53.21	53.34	172542
2023-05-02	53.12	54.54	52.23	54.33	388750
2023-05-03	54.44	55.35	53.49	54.02	398232
2023-05-04	57.53	65.81	57.35	65.60	795813
2023-05-05	66.64	69.35	66.01	68.50	739971
2023-05-08	68.89	69.03	66.23	67.17	467688
2023-05-09	66.86	67.59	66.03	66.26	298685
2023-05-10	67.45	67.70	65.97	66.65	224301
2023-05-11	66.16	67.19	66.11	66.51	189866
2023-05-12	66.99	67.28	65.86	66.21	208802
2023-05-15	66.29	67.22	65.96	66.47	189421
2023-05-16	65.96	66.70	65.42	65.94	192092
2023-05-17	66.31	67.83	65.80	67.63	215658
2023-05-18	67.63	68.64	65.60	68.02	226924
2023-05-19	69.02	69.02	67.52	67.92	373030
2023-05-22	67.88	68.84	66.72	66.80	218300
2023-05-23	66.57	67.74	66.32	67.28	207568
2023-05-24	66.88	67.67	64.77	65.00	228563
2023-05-25	65.45	65.92	64.30	65.05	400769
2023-05-26	65.26	65.80	64.54	65.03	550982
2023-05-30	65.35	68.21	65.35	67.87	579764
2023-05-31	67.30	68.03	66.67	67.73	664066
2023-06-01	67.60	68.22	66.80	66.97	235817
2023-06-02	67.50	69.74	67.10	69.62	256064
2023-06-05	68.75	69.65	66.91	68.94	243592
2023-06-06	68.58	71.25	68.30	70.67	386518
2023-06-07	71.00	73.63	71.00	73.26	517358
2023-06-08	72.91	73.49	71.90	72.66	435991
2023-06-09	72.66	73.37	71.25	71.60	398168
2023-06-12	71.60	72.41	70.62	72.18	275174
2023-06-13	72.36	73.46	72.03	73.03	277004
2023-06-14	73.00	73.67	70.88	71.26	430858
2023-06-15	70.98	72.62	70.58	72.43	423964
2023-06-16	73.16	73.16	71.76	72.21	798064
2023-06-20	72.07	72.28	71.19	72.18	235634
2023-06-21	71.51	71.81	70.50	71.33	419514
2023-06-22	71.33	71.51	68.77	69.55	496778
2023-06-23	68.67	68.87	67.76	68.13	450126
2023-06-26	68.21	69.34	67.80	67.88	224978
2023-06-27	67.95	69.12	67.61	68.60	425208
2023-06-28	68.44	69.65	67.75	69.27	213627
2023-06-29	69.22	70.94	68.75	70.88	368142
2023-06-30	71.51	72.63	70.93	72.10	311540
2023-07-03	71.66	72.71	70.97	71.32	157402
2023-07-05	70.72	71.01	69.76	69.95	253895
2023-07-06	69.13	69.46	68.46	69.41	206071
2023-07-07	69.56	71.10	69.56	70.21	250782
2023-07-10	69.82	71.75	69.77	71.75	177053
2023-07-11	71.82	72.16	71.14	71.97	268795
2023-07-12	72.07	73.10	71.82	72.78	206279
2023-07-13	72.92	73.17	71.95	71.99	208695
2023-07-14	71.59	71.59	70.77	71.39	249581
2023-07-17	71.30	74.21	71.19	73.58	451693
2023-07-18	73.98	76.34	73.24	75.89	370462
2023-07-19	76.02	76.02	74.45	74.45	266036
2023-07-20	74.49	75.54	74.00	75.06	389381
2023-07-21	75.63	76.64	74.79	75.35	299243
2023-07-24	75.42	76.11	74.28	75.43	334808
2023-07-25	75.43	76.93	75.43	76.37	251482
2023-07-26	76.48	76.78	75.81	76.31	190729
2023-07-27	76.64	76.64	75.33	75.77	203037
2023-07-28	76.10	76.82	75.63	76.53	258111
2023-07-31	76.57	78.79	76.57	78.67	333249
2023-08-01	78.31	78.71	77.72	78.51	257764
2023-08-02	77.53	78.48	76.25	76.75	457109
2023-08-03	79.00	79.99	74.03	76.56	601944
2023-08-04	76.28	76.28	71.27	71.80	768968
2023-08-07	71.80	72.01	68.78	69.10	625982
2023-08-08	68.48	69.32	67.98	68.97	406871
2023-08-09	68.73	69.33	67.77	69.00	502239
2023-08-10	69.13	70.35	68.91	70.21	393636
2023-08-11	70.19	71.15	69.68	70.99	401286
2023-08-14	70.87	71.39	69.78	71.04	210080
2023-08-15	70.57	70.59	68.30	68.37	303324
2023-08-16	68.37	69.01	67.06	67.26	216165
2023-08-17	67.68	68.16	66.12	66.36	208101
2023-08-18	66.86	67.66	65.87	67.19	323229
2023-08-21	67.15	67.26	65.93	66.99	342454
2023-08-22	67.47	68.12	66.73	66.97	260215
2023-08-23	67.32	68.50	67.04	67.97	273969
2023-08-24	67.76	68.00	66.50	66.65	245832
2023-08-25	66.80	67.85	66.25	67.39	245905
2023-08-28	67.69	68.66	67.69	68.16	196786
2023-08-29	68.01	68.89	68.01	68.65	201056
2023-08-30	68.35	69.24	68.25	68.46	275150
2023-08-31	68.72	69.20	68.26	68.41	494372
2023-09-01	68.82	69.48	68.33	68.49	201486
2023-09-05	67.76	67.76	65.22	65.39	388910
2023-09-06	65.71	66.24	65.12	65.40	439497
2023-09-07	64.72	64.79	63.92	64.33	389877
2023-09-08	64.08	64.48	63.17	64.02	324189
2023-09-11	63.54	63.54	63.54	63.54	46653
2023-09-12	63.10	64.12	62.84	62.88	333205
2023-09-13	62.76	63.89	62.53	62.59	330248
2023-09-14	63.20	63.72	62.79	62.95	313221
2023-09-15	62.70	63.37	62.35	63.34	1113578
2023-09-18	63.34	63.72	62.40	62.54	267710
2023-09-19	62.46	63.29	62.35	62.55	207929
2023-09-20	62.89	63.17	60.96	61.02	272029
2023-09-21	60.51	60.90	59.66	59.69	251263
2023-09-22	60.44	60.89	59.85	59.91	296284
2023-09-25	59.41	61.34	59.41	60.84	303646
2023-09-26	60.29	60.84	59.28	59.45	377607
2023-09-27	59.93	60.36	58.54	59.08	281790
2023-09-28	59.08	60.28	59.08	59.78	465506
2023-09-29	60.28	61.25	58.97	60.58	528304
2023-10-02	60.26	60.69	58.48	58.80	410591
2023-10-03	58.59	59.26	57.90	58.37	313401
2023-10-04	58.60	58.83	57.48	58.46	272762
2023-10-05	58.51	59.79	57.24	57.81	212587
2023-10-06	57.65	59.08	57.26	58.79	234139
2023-10-09	58.05	58.15	57.53	58.15	184875
2023-10-10	58.37	59.57	58.31	58.84	208487
2023-10-11	58.93	59.41	58.36	58.72	234129
2023-10-12	58.72	58.91	57.91	58.43	356046
2023-10-13	58.48	58.71	57.44	57.54	232314
2023-10-16	57.96	58.90	57.76	58.74	265507
2023-10-17	58.36	59.97	58.36	59.94	317473
2023-10-18	59.30	59.30	57.85	58.73	285570
2023-10-19	58.59	59.33	58.25	58.53	462667
2023-10-20	58.58	58.58	57.16	57.31	403010
2023-10-23	57.18	57.52	56.58	56.81	202064
2023-10-24	57.32	57.52	56.44	57.48	267477
2023-10-25	56.86	57.98	56.44	57.68	401350
2023-10-26	57.68	58.13	57.27	57.73	378054
2023-10-27	57.56	57.98	56.19	57.18	446282
2023-10-30	57.63	58.65	56.34	56.82	249933
2023-10-31	56.73	57.34	56.11	57.28	235063
2023-11-01	56.93	57.55	56.14	56.85	574369
2023-11-02	62.36	64.25	58.89	64.10	741656
2023-11-03	65.16	65.48	63.92	64.28	486052
2023-11-06	64.19	65.02	63.78	64.99	269098
2023-11-07	64.51	64.97	62.82	63.31	410503
2023-11-08	63.61	64.92	63.38	64.22	379900
2023-11-09	64.66	64.66	62.57	62.65	296221
2023-11-10	63.13	63.47	62.45	63.34	219730
2023-11-13	63.28	64.15	62.74	63.53	231341
2023-11-14	65.30	65.73	64.55	65.61	467814
2023-11-15	65.50	67.14	64.96	66.19	331989
2023-11-16	65.96	66.22	65.41	66.03	235206
2023-11-17	66.45	67.04	65.38	65.99	243328
2023-11-20	66.00	66.95	65.77	66.76	313394
2023-11-21	66.25	66.44	64.96	65.02	346606
2023-11-22	65.67	66.56	65.20	66.45	361135
2023-11-24	66.24	66.58	66.01	66.55	64277
2023-11-27	66.08	66.68	65.42	66.64	207220
2023-11-28	66.58	66.58	65.63	65.66	170878
2023-11-29	66.07	67.09	66.01	66.06	366581
2023-11-30	66.48	67.53	65.81	67.38	530901
2023-12-01	67.02	69.33	66.61	69.04	416234
2023-12-04	68.44	70.49	68.06	70.15	249746
2023-12-05	70.56	71.00	69.49	69.93	299617
2023-12-06	70.16	71.78	69.82	70.13	277505
2023-12-07	70.05	70.55	69.49	69.81	287527
2023-12-08	69.48	70.75	69.48	70.23	219539
2023-12-11	69.94	70.51	69.32	69.52	229063
2023-12-12	69.80	70.66	68.98	70.45	292129
2023-12-13	70.33	73.40	70.09	73.38	429531
2023-12-14	74.46	76.60	74.24	76.52	625677
2023-12-15	76.31	76.31	72.62	73.01	1488594
2023-12-18	73.50	74.02	72.54	73.02	449341
2023-12-19	74.25	74.84	73.26	74.31	532688
2023-12-20	74.32	76.07	73.80	73.98	457620
2023-12-21	74.50	75.59	73.77	74.34	199145
2023-12-22	74.80	75.76	74.78	75.20	154573
2023-12-26	75.13	76.17	75.01	76.04	134395
2023-12-27	76.39	76.88	76.08	76.51	142187
2023-12-28	76.07	76.72	75.90	76.37	170946
2023-12-29	76.07	76.47	75.21	75.51	225022
2024-01-02	74.48	75.63	74.02	75.12	302782
2024-01-03	74.54	74.54	72.17	72.49	289365
2024-01-04	71.56	72.69	71.26	71.51	304666
2024-01-05	71.09	72.25	70.56	70.88	322453
2024-01-08	70.70	72.38	70.59	72.38	256377
2024-01-09	71.38	71.55	70.34	70.60	181226
2024-01-10	70.24	71.24	70.04	70.79	196943
2024-01-11	70.41	72.55	70.41	72.50	439299
2024-01-12	73.32	73.83	72.34	72.57	325633
2024-01-16	72.00	72.00	70.32	70.85	351343
2024-01-17	69.56	70.23	67.21	69.34	284294
2024-01-18	69.81	71.02	69.23	70.96	215710
2024-01-19	73.52	76.11	71.68	75.89	510811
2024-01-22	76.35	77.63	76.29	76.86	400644
2024-01-23	77.66	77.81	75.89	76.10	261369
2024-01-24	77.09	77.39	74.51	74.60	216681
2024-01-25	75.79	76.03	73.61	74.15	321107
2024-01-26	74.34	75.25	73.90	73.93	224788
2024-01-29	73.59	74.41	72.87	74.27	250538
2024-01-30	73.75	74.09	73.15	73.27	259613
2024-01-31	73.00	74.21	71.97	72.14	317997
2024-02-01	72.84	73.45	72.36	73.23	219607
2024-02-02	72.52	73.84	72.20	73.41	241013
2024-02-05	72.41	72.42	71.00	71.33	299344
2024-02-06	71.26	72.74	71.26	72.65	182403
2024-02-07	72.87	74.15	72.59	74.04	282347
2024-02-08	74.03	75.43	74.03	75.43	217093
2024-02-09	75.45	76.56	74.81	76.39	206766
2024-02-12	76.64	76.88	75.89	76.01	233763
2024-02-13	72.93	74.07	71.72	72.43	397922
2024-02-14	73.72	75.89	73.15	75.73	296869
2024-02-15	76.90	77.54	76.18	77.37	245184
2024-02-16	76.78	77.17	76.22	76.50	232297
2024-02-20	75.54	75.95	75.05	75.40	289464
2024-02-21	75.00	75.30	73.72	74.42	307257
2024-02-22	75.05	75.13	73.64	75.09	355481
2024-02-23	75.52	76.25	74.42	74.93	566562
2024-02-26	93.37	93.97	83.60	91.46	2056560
2024-02-27	93.58	94.59	90.12	91.03	1294325
2024-02-28	90.11	94.39	89.58	94.15	1107735
2024-02-29	94.55	95.00	92.11	92.68	658078
2024-03-01	92.77	94.38	92.42	93.18	398784
2024-03-04	93.17	95.36	92.49	93.76	318601
2024-03-05	93.16	94.69	92.24	92.35	514982
2024-03-06	93.49	95.79	93.04	95.30	348857
2024-03-07	95.73	96.25	94.45	95.85	491793
2024-03-08	96.50	96.73	94.82	94.95	357522
2024-03-11	94.13	95.75	92.27	92.73	541578
2024-03-12	92.73	92.73	89.81	91.52	852780
2024-03-13	91.68	92.47	88.66	89.18	521847
2024-03-14	89.53	89.53	86.38	87.23	427970
2024-03-15	86.62	87.35	86.13	86.97	898146
2024-03-18	87.59	87.92	86.74	87.41	367792
2024-03-19	87.32	88.31	86.70	87.07	394888
2024-03-20	87.15	90.10	86.45	88.88	471819
2024-03-21	90.51	91.36	89.66	90.12	429475
2024-03-22	90.28	90.32	89.22	89.43	249275
2024-03-25	89.59	90.88	89.20	89.21	281804
2024-03-26	90.06	90.34	89.27	89.37	300481
2024-03-27	90.41	91.74	90.09	91.54	323925
2024-03-28	91.56	93.26	90.57	92.52	669534
2024-04-01	92.01	92.01	89.20	89.50	320013
2024-04-02	87.96	90.26	87.91	90.07	474463
2024-04-03	89.13	90.93	89.13	89.55	257924
2024-04-04	90.55	93.49	90.51	91.51	626888
2024-04-05	91.64	92.16	90.88	91.50	401220
2024-04-08	91.94	92.73	91.67	91.68	398301
2024-04-09	91.86	92.11	90.38	91.06	295507
2024-04-10	89.91	91.32	89.24	90.49	365493
2024-04-11	90.78	92.34	89.64	92.20	352435
2024-04-12	91.76	91.95	90.30	91.44	392451
2024-04-15	91.81	92.43	89.03	89.94	448881
2024-04-16	89.28	91.19	88.87	90.76	389112
2024-04-17	91.25	92.28	90.51	90.52	422849
2024-04-18	90.63	92.09	90.47	90.49	283629
2024-04-19	90.13	90.64	88.92	89.68	328393
2024-04-22	90.12	91.88	89.66	91.46	386465
2024-04-23	91.77	95.15	91.77	94.84	473747
2024-04-24	95.43	95.66	94.02	94.42	386422
2024-04-25	93.72	94.64	92.18	94.39	443417
2024-04-26	94.11	97.84	93.75	95.75	374012
2024-04-29	95.85	96.19	94.13	94.97	418006
2024-04-30	94.78	97.02	91.86	92.12	836195
2024-05-01	92.26	93.71	90.03	91.54	709035
2024-05-02	97.00	100.95	94.36	99.82	1354820
2024-05-03	102.55	107.11	100.17	107.01	1235838
2024-05-06	107.43	108.60	106.25	107.37	730687
2024-05-07	108.08	109.72	107.70	108.25	546409
2024-05-08	107.54	109.97	106.33	109.06	463600
2024-05-09	109.57	109.74	108.02	108.54	486561
2024-05-10	108.54	109.26	106.93	107.32	374044
2024-05-13	108.18	108.18	106.21	106.39	340214
2024-05-14	107.70	108.25	106.30	107.27	357423
2024-05-15	108.84	109.31	107.27	108.86	303615
2024-05-16	108.20	109.19	108.19	108.62	226368
2024-05-17	108.87	109.60	108.38	109.05	178763
2024-05-20	109.07	109.89	108.27	109.64	234444
2024-05-21	107.10	108.06	106.53	107.04	347440
2024-05-22	107.12	109.86	107.12	107.79	334335
2024-05-23	108.91	108.91	106.34	107.10	357416
2024-05-24	107.61	110.59	107.02	109.54	329534
2024-05-28	110.50	111.00	107.99	110.04	428583
2024-05-29	108.55	109.68	108.01	108.25	381265
2024-05-30	108.29	109.43	107.56	108.22	252112
2024-05-31	108.40	109.00	106.15	107.55	367882
2024-06-03	108.30	108.49	105.16	105.50	421189
2024-06-04	104.08	106.41	104.08	105.11	380901
2024-06-05	105.44	108.16	105.29	108.11	311695
2024-06-06	107.59	108.94	107.29	108.05	313655
2024-06-07	107.31	107.97	106.17	107.15	340939
2024-06-10	105.87	109.57	105.87	108.60	452811
2024-06-11	107.87	107.87	104.48	106.48	315531
2024-06-12	109.57	110.72	108.06	108.22	376617
2024-06-13	108.22	108.40	106.31	108.07	244641
2024-06-14	106.60	107.48	105.37	105.98	270137
2024-06-17	102.00	105.44	98.54	102.93	1866019
2024-06-18	102.79	104.35	102.15	102.86	4159276
2024-06-20	102.35	102.38	98.00	98.47	724725
2024-06-21	98.23	99.46	97.16	99.12	1217711
2024-06-24	99.05	100.71	98.50	98.64	946258
2024-06-25	98.52	98.52	97.10	97.33	400862
2024-06-26	97.28	98.05	96.26	97.86	458196
2024-06-27	98.26	100.03	97.29	99.42	797564
2024-06-28	100.52	100.56	97.39	98.96	1957278
2024-07-01	99.57	99.57	97.41	98.18	331101
2024-07-02	98.45	99.58	97.57	98.79	329386
2024-07-03	99.26	100.00	98.44	99.47	145766
2024-07-05	99.01	99.81	97.66	99.43	415410
2024-07-08	100.39	100.52	98.38	98.79	378808
2024-07-09	98.39	99.19	97.53	98.26	515615
2024-07-10	99.00	100.03	98.25	100.00	938046
2024-07-11	104.40	105.79	101.98	103.42	1361542
2024-07-12	104.29	105.31	103.31	104.59	916042
2024-07-15	105.74	106.20	104.00	105.18	920335
2024-07-16	107.42	108.04	105.65	107.43	963701
2024-07-17	107.43	107.45	102.82	102.94	1007460
2024-07-18	103.52	104.71	101.21	102.50	782851
2024-07-19	102.94	103.74	100.71	101.65	369495
2024-07-22	102.16	104.51	101.48	104.21	425505
2024-07-23	103.67	107.04	103.59	107.00	554988
2024-07-24	105.55	106.66	101.93	102.03	471203
2024-07-25	101.95	104.00	100.77	101.19	465918
2024-07-26	102.89	104.22	102.51	103.56	630649
2024-07-29	104.45	105.51	103.00	103.83	497726
2024-07-30	104.07	104.41	100.88	101.54	658079
2024-07-31	102.73	105.58	101.48	103.44	578750
2024-08-01	106.20	113.07	104.76	108.09	1762741
2024-08-02	103.85	105.08	100.72	101.15	1014918
2024-08-05	96.72	100.00	95.55	97.39	881863
2024-08-06	98.44	100.75	97.04	97.77	567207
2024-08-07	99.81	100.37	95.02	95.15	705580
2024-08-08	96.72	98.88	96.00	98.73	977028
2024-08-09	98.25	99.52	97.05	98.45	554056
2024-08-12	98.05	98.08	93.89	94.52	807570
2024-08-13	95.70	97.49	95.04	96.81	579088
2024-08-14	97.43	97.63	95.26	96.55	517581
2024-08-15	98.54	98.75	96.48	96.71	668841
2024-08-16	96.00	97.74	95.78	97.07	416118
2024-08-19	97.18	98.80	96.67	98.52	337831
2024-08-20	98.22	98.99	97.06	97.15	310921
2024-08-21	97.69	99.66	97.47	99.53	225828
2024-08-22	99.46	101.18	99.46	100.19	821285
2024-08-23	100.52	102.91	100.50	101.96	315495
2024-08-26	102.75	103.15	101.47	101.69	358478
2024-08-27	101.26	102.17	100.62	101.71	236840
2024-08-28	101.68	102.13	99.99	100.31	295434
2024-08-29	100.89	103.35	100.28	101.61	281706
2024-08-30	102.76	102.85	100.87	102.22	624845
2024-09-03	101.39	102.00	97.55	97.77	525407
2024-09-04	97.03	98.81	96.61	97.30	435207
2024-09-05	98.26	99.42	97.23	98.47	371502
2024-09-06	98.70	98.70	95.80	96.74	407093
2024-09-09	96.84	98.23	96.32	96.69	321848
2024-09-10	96.67	97.83	96.17	97.47	349900
2024-09-11	97.47	99.85	95.85	99.65	472167
2024-09-12	99.71	100.21	98.37	99.54	868547
2024-09-13	100.60	102.86	99.78	102.54	456796
2024-09-16	102.54	103.64	101.74	103.41	308804
2024-09-17	104.47	105.06	103.11	104.30	464162
2024-09-18	104.22	105.17	102.04	102.93	598520
2024-09-19	104.99	106.39	103.18	106.38	1070101
2024-09-20	106.32	107.39	105.51	107.22	1269253
2024-09-23	107.50	107.95	106.19	107.23	412595
2024-09-24	108.51	108.51	106.00	106.90	635312
2024-09-25	106.35	106.85	102.52	103.07	739997
2024-09-26	104.52	104.52	102.40	103.05	461100
2024-09-27	104.73	107.62	103.12	107.28	623736
2024-09-30	107.11	108.13	105.15	106.81	615867
2024-10-01	106.43	106.43	103.88	105.08	350287
2024-10-02	104.42	105.98	103.80	105.59	266037
2024-10-03	105.16	105.59	102.90	103.59	202713
2024-10-04	105.04	106.11	103.79	104.93	187110
2024-10-07	104.04	107.34	104.04	105.27	627549
2024-10-08	104.90	106.28	103.38	105.77	399208
2024-10-09	106.10	109.56	105.18	108.48	655231
2024-10-10	106.90	107.33	104.07	106.44	552305
2024-10-11	106.57	109.01	106.13	108.30	498069
2024-10-14	109.00	110.87	108.14	110.06	503138
2024-10-15	110.00	110.95	108.42	109.11	487752
2024-10-16	109.51	110.10	108.79	109.60	352593
2024-10-17	109.77	109.77	104.23	105.00	660018
2024-10-18	105.07	105.31	103.40	104.19	511240
2024-10-21	104.00	104.16	101.23	103.15	374387
2024-10-22	102.79	102.96	101.18	101.24	259558
2024-10-23	100.84	102.72	100.64	102.36	367780
2024-10-24	102.70	103.08	101.66	101.72	320282
2024-10-25	102.74	103.89	102.31	102.89	288813
2024-10-28	104.23	105.56	103.67	104.83	450693
2024-10-29	103.80	104.90	103.49	104.35	319656
2024-10-30	103.61	104.93	102.99	103.86	494419
2024-10-31	110.30	116.39	109.54	111.76	1600295
2024-11-01	112.91	112.91	108.00	111.81	963729
2024-11-04	110.12	116.08	110.01	114.97	980916
2024-11-05	114.63	118.50	114.55	117.68	731014
2024-11-06	122.56	123.65	118.95	122.12	884424
2024-11-07	122.50	123.80	121.74	122.93	718700
2024-11-08	123.30	124.72	122.16	123.73	325859
2024-11-11	124.61	124.90	122.75	124.45	267478
2024-11-12	123.56	124.10	120.49	121.23	635509
2024-11-13	121.41	121.60	119.22	119.27	308321
2024-11-14	120.16	120.55	117.17	117.59	426773
2024-11-15	117.45	117.71	114.56	114.90	385704
2024-11-18	115.04	116.45	114.49	115.36	351542
2024-11-19	113.00	115.98	112.25	115.03	467409
2024-11-20	115.03	115.73	113.39	114.11	280648
2024-11-21	115.32	118.25	114.56	116.37	572020
2024-11-22	117.00	119.51	116.00	118.93	461490
2024-11-25	120.64	121.67	118.48	118.70	754789
2024-11-26	117.85	118.90	116.28	118.00	477342
2024-11-27	117.92	119.93	117.92	119.29	269320
2024-11-29	119.94	120.42	118.26	118.53	209181
2024-12-02	119.48	119.48	117.67	118.28	313710
2024-12-03	117.47	118.26	116.70	118.04	253700
2024-12-04	117.56	119.01	117.42	118.09	404546
2024-12-05	117.71	118.00	115.22	115.80	529287
2024-12-06	116.55	117.46	115.06	115.92	347476
2024-12-09	116.35	117.56	114.61	115.14	305351
2024-12-10	115.10	115.24	111.71	112.43	656888
2024-12-11	113.82	115.23	113.00	114.29	507444
2024-12-12	113.47	113.84	110.28	111.97	408136
2024-12-13	112.25	116.03	111.50	111.94	346334
2024-12-16	111.21	113.75	110.35	112.99	340340
2024-12-17	112.12	112.90	110.51	111.58	585375
2024-12-18	112.09	113.62	107.20	108.26	464015
2024-12-19	108.78	109.77	107.15	107.99	433373
2024-12-20	106.99	109.89	106.95	109.02	1395322
2024-12-23	108.68	109.20	107.23	108.93	199856
2024-12-24	109.61	110.45	108.81	110.45	98827
2024-12-26	109.54	110.79	109.48	110.36	122610
2024-12-27	110.34	110.79	108.26	109.19	188363
2024-12-30	108.00	109.86	107.44	109.24	272597
2024-12-31	109.69	110.22	108.23	108.58	308167
2025-01-02	109.05	110.23	107.93	108.53	200785
2025-01-03	109.51	110.69	109.03	110.29	289786
2025-01-06	110.30	111.39	108.75	109.02	541782
2025-01-07	108.88	109.93	108.15	109.41	394629
2025-01-08	108.59	108.59	104.44	106.88	885780
2025-01-10	104.74	105.72	102.72	103.61	432092
2025-01-13	102.87	103.46	100.13	103.36	589258
2025-01-14	103.56	105.02	103.36	104.87	282070
2025-01-15	106.93	106.93	104.18	104.71	442326
2025-01-16	105.17	105.56	104.13	104.45	515431
2025-01-17	105.82	106.49	105.12	105.36	394015
2025-01-21	106.27	107.25	105.61	107.07	412789
2025-01-22	107.20	107.94	105.55	106.12	408731
2025-01-23	106.01	108.36	104.96	108.09	484586
2025-01-24	107.88	108.05	106.27	106.86	290930
2025-01-27	106.57	107.58	104.60	105.61	390135
2025-01-28	106.23	106.23	103.81	105.57	426591
2025-01-29	105.66	107.09	105.44	105.90	249107
2025-01-30	107.42	108.66	106.92	107.47	221715
2025-01-31	107.48	109.08	106.84	107.36	472030
2025-02-03	104.95	107.20	103.54	106.00	351085
2025-02-04	106.21	106.33	104.50	105.05	532275
2025-02-05	106.40	106.72	105.53	106.69	463735
2025-02-06	107.48	107.48	105.12	106.09	324399
2025-02-07	105.78	106.44	104.20	105.24	509194
2025-02-10	105.72	106.25	104.39	105.90	342103
2025-02-11	104.96	105.86	98.42	98.50	1072613
2025-02-12	97.07	99.13	97.07	97.75	644089
2025-02-13	98.00	98.84	96.40	98.67	647459
2025-02-14	99.01	99.48	96.72	97.00	721768
2025-02-18	96.73	98.12	95.85	98.07	1150364
2025-02-19	97.74	98.40	97.33	97.85	494544
2025-02-20	98.10	98.10	96.73	97.69	555852
2025-02-21	98.90	98.90	93.58	93.94	885866
2025-02-24	93.77	94.29	91.84	92.60	1713558
2025-02-25	102.50	105.30	100.58	101.81	2808142
2025-02-26	104.99	108.89	103.61	107.72	1367874
2025-02-27	107.95	109.11	106.02	106.89	1021378
2025-02-28	106.00	109.07	105.30	108.89	780272
2025-03-03	108.67	109.57	105.92	106.52	895831
2025-03-04	103.52	106.90	102.63	105.77	745171
2025-03-05	106.00	107.68	105.22	106.98	574829
2025-03-06	105.64	106.99	104.45	106.19	497592
2025-03-07	105.39	106.39	102.89	105.82	531125
2025-03-10	104.78	105.27	102.65	103.72	570059
2025-03-11	103.96	104.60	102.34	103.31	337074
2025-03-12	103.68	104.36	102.58	103.13	433628
2025-03-13	103.01	104.14	102.12	103.91	464515
2025-03-14	104.50	106.48	103.89	104.57	642848
2025-03-17	103.75	107.67	103.75	106.55	554576
2025-03-18	105.92	106.63	105.40	105.49	497676
2025-03-19	105.46	108.88	105.38	108.13	586263
2025-03-20	108.74	109.06	106.73	106.79	559487
2025-03-21	105.68	106.38	104.76	105.76	858206
2025-03-24	107.73	109.07	107.37	108.56	467713
2025-03-25	107.84	108.73	107.12	108.23	344561
2025-03-26	108.91	108.91	106.42	107.36	420301
2025-03-27	107.02	107.19	105.06	105.24	276552
2025-03-28	105.65	105.73	103.04	103.82	429737
2025-03-31	103.13	105.05	101.18	104.76	582136
2025-04-01	104.57	106.24	103.50	105.92	424828
2025-04-02	104.77	107.73	104.23	107.36	400889
2025-04-03	102.50	104.22	99.30	100.84	685462
2025-04-04	95.79	97.42	92.88	94.79	905086
2025-04-07	91.58	99.91	90.35	94.38	890333
2025-04-08	99.40	99.40	91.00	92.04	1059706
2025-04-09	92.55	100.62	90.11	99.53	956275
2025-04-10	97.06	98.21	93.67	97.22	527318
2025-04-11	97.58	102.37	96.52	101.00	823487
2025-04-14	102.94	103.12	99.88	101.38	618102
2025-04-15	101.58	103.70	101.02	102.08	490098
2025-04-16	101.59	101.97	99.74	101.65	456644
2025-04-17	101.56	103.56	101.37	103.26	507290
2025-04-21	102.02	102.64	100.21	101.48	353007
2025-04-22	102.91	105.39	102.71	104.11	770006
2025-04-23	106.68	107.85	105.07	105.42	472953
2025-04-24	105.51	109.33	105.00	109.16	558063
2025-04-25	108.89	110.52	108.28	110.41	485511
2025-04-28	109.96	110.61	107.46	109.10	489880
2025-04-29	109.04	111.16	108.84	110.88	417418
2025-04-30	109.09	111.72	107.92	111.29	755907
2025-05-01	108.21	110.64	104.98	108.05	796988
2025-05-02	110.13	112.67	107.77	108.23	767961
2025-05-05	107.30	109.33	107.30	107.55	573249
2025-05-06	106.91	109.27	106.53	106.68	427443
2025-05-07	107.26	107.62	105.36	106.31	527782
2025-05-08	107.02	109.08	106.08	107.87	687304
2025-05-09	108.62	109.02	107.45	108.58	307833
2025-05-12	112.02	112.65	109.48	112.44	598748
2025-05-13	112.21	115.64	112.21	115.10	678404
2025-05-14	114.71	115.22	113.42	113.75	471331
2025-05-15	113.82	115.24	113.34	114.20	313141
2025-05-16	114.14	115.05	113.62	114.82	301791
2025-05-19	113.11	114.18	113.05	113.99	306659
2025-05-20	113.44	115.52	113.29	114.93	666237
2025-05-21	113.96	115.09	113.53	114.80	477496
2025-05-22	114.17	114.17	112.01	112.27	452018
2025-05-23	110.54	113.01	110.54	112.63	363493
2025-05-27	114.06	115.92	113.33	115.50	820153
2025-05-28	115.69	116.03	113.13	113.28	364057
2025-05-29	114.22	114.22	112.98	113.71	351913
2025-05-30	113.61	116.59	112.83	115.60	649684
2025-06-02	115.41	118.71	115.37	116.46	758255
2025-06-03	116.73	119.79	116.05	119.50	528096
2025-06-04	119.32	120.58	119.20	119.58	552623
2025-06-05	119.41	120.63	118.83	119.51	576052
2025-06-06	120.22	121.00	119.46	120.56	413253
2025-06-09	121.19	122.05	120.65	121.58	517520
2025-06-10	121.77	124.16	121.22	123.32	600859
2025-06-11	124.04	124.06	122.35	122.63	707239
2025-06-12	121.67	123.70	121.00	122.89	236496
2025-06-13	121.42	123.66	121.37	121.96	558064
2025-06-16	123.27	125.40	122.64	125.04	508053
2025-06-17	124.04	124.86	123.71	124.44	516361
2025-06-18	124.09	126.05	123.80	125.70	486044
2025-06-20	127.03	129.83	126.18	127.80	1053317
2025-06-23	127.47	131.03	126.19	130.81	852664
2025-06-24	130.81	131.48	129.95	130.50	651547
2025-06-25	130.50	132.48	130.10	131.25	362725
2025-06-26	131.93	132.89	131.45	132.78	432111
2025-06-27	133.04	134.52	130.94	132.46	1103202

Explore More About ITRI

Coins representing dividend payouts and trends

ITRI Dividend History

Discover Itron Inc'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

ITRI Stock Split History

Discover Itron Inc'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

ITRI Historical Prices

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

Web Analytics